{"ticker": "MTR", "overview": {"cik": "313364", "ticker": "MTR", "name": "MESA ROYALTY TRUST/TX", "industry": "Oil Royalty Traders", "country": "United States", "sic": "6792", "announcements": [{"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085054", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075716", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001104659-26-063180", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062604", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001104659-26-044935", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001104659-26-036896", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001104659-26-032702", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001104659-26-016387", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "FORM 8-K", "accession": "0001104659-26-005028", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001104659-25-123165", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-18", "title": "FORM 8-K", "accession": "0001104659-25-113649", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001104659-25-111306", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-16", "title": "FORM 8-K", "accession": "0001104659-25-100079", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-16", "title": "FORM 8-K", "accession": "0001104659-25-090432", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-18", "title": "FORM 8-K", "accession": "0001104659-25-079798", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001104659-25-078590", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-18", "title": "FORM 8-K", "accession": "0001104659-25-069030", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-18", "title": "FORM 8-K", "accession": "0001104659-25-060638", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-19", "title": "FORM 8-K", "accession": "0001104659-25-050451", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-15", "title": "Quarterly report", "accession": "0001104659-25-049448", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-18", "title": "FORM 8-K", "accession": "0001104659-25-036350", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-31", "title": "Annual report", "accession": "0001104659-25-029944", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-21", "title": "FORM 8-K", "accession": "0001104659-25-026652", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-18", "title": "FORM 8-K", "accession": "0001104659-25-014769", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-01-27", "title": "Form SCHEDULE 13D/A", "accession": "0002030533-25-000002", "price_sensitive": false}]}, "description": "MESA ROYALTY TRUST/TX trades as MTR on the NYSE and is registered in the United States, classified under Oil Royalty Traders (SIC 6792). Privy Trades holds 94 insider filings for the company, from August 2003 to August 2005. Across those, 1 insider disclosed 92 sales totalling $33.66M. The most recent filing on record is dated 30 August 2005.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 92, "sell_sum": 33661480.5, "net": -33661480.5, "insiders": 1, "first_date": "2003-08-06", "last_date": "2005-08-30"}, "metrics": {"ticker": "MTR", "has_prices": true, "as_of": "2026-10-08", "last": 2.07, "prev_close": 2.2224, "change": -0.1524000000000001, "change_pct": -0.06857451403887693, "session_volume": 26888.0, "vwap_5": 2.1537331599773886, "vwap_20": 2.3401978580136924, "vwap_60": 2.550093026438592, "vwap_250": 4.262791236060361, "high_52w": 5.4, "low_52w": 2.07, "avg_volume_20": 5867.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950142-05-002419", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 529185.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner sells $529K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002419/0000950142-05-002419-index.htm", "trade_date": "2005-08-30", "timestamp": "2005-08-30", "mins": 11137908}, {"id": "0000950142-05-002409", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 686295.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner sells $686K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002409/0000950142-05-002409-index.htm", "trade_date": "2005-08-26", "timestamp": "2005-08-26", "mins": 11143668}, {"id": "0000950142-05-002395", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 91800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale sells $92K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002395/0000950142-05-002395-index.htm", "trade_date": "2005-08-24", "timestamp": "2005-08-24", "mins": 11146548}, {"id": "0000950142-05-002347", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 64915.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale sells $65K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002347/0000950142-05-002347-index.htm", "trade_date": "2005-08-17", "timestamp": "2005-08-17", "mins": 11156628}, {"id": "0000950142-05-002332", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 263465.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder trims $263K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002332/0000950142-05-002332-index.htm", "trade_date": "2005-08-15", "timestamp": "2005-08-15", "mins": 11159508}, {"id": "0000950142-05-002310", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 170070.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder trims $170K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002310/0000950142-05-002310-index.htm", "trade_date": "2005-08-11", "timestamp": "2005-08-11", "mins": 11165268}, {"id": "0000950142-05-000209", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 272000.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner sells $272K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205000209/0000950142-05-000209-index.htm", "trade_date": "2005-01-26", "timestamp": "2005-01-26", "mins": 11448948}, {"id": "0000950142-05-000178", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 78240.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder trims $78K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205000178/0000950142-05-000178-index.htm", "trade_date": "2005-01-24", "timestamp": "2005-01-24", "mins": 11451828}, {"id": "0000950142-05-000134", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder trims $7K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205000134/0000950142-05-000134-index.htm", "trade_date": "2005-01-14", "timestamp": "2005-01-14", "mins": 11466228}, {"id": "0000950142-05-000118", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 510000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder trims $510K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205000118/0000950142-05-000118-index.htm", "trade_date": "2005-01-12", "timestamp": "2005-01-12", "mins": 11469108}, {"id": "0000950142-04-004569", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 71400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale sells $71K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004569/0000950142-04-004569-index.htm", "trade_date": "2004-12-22", "timestamp": "2004-12-22", "mins": 11499348}, {"id": "0000950142-04-004482", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 61200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale sells $61K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004482/0000950142-04-004482-index.htm", "trade_date": "2004-12-21", "timestamp": "2004-12-21", "mins": 11500788}, {"id": "0000950142-04-004388", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 85000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder trims $85K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004388/0000950142-04-004388-index.htm", "trade_date": "2004-12-17", "timestamp": "2004-12-17", "mins": 11506548}, {"id": "0000950142-04-004354", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 115635.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale sells $116K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004354/0000950142-04-004354-index.htm", "trade_date": "2004-12-15", "timestamp": "2004-12-15", "mins": 11509428}, {"id": "0000950142-04-004237", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 125800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale sells $126K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004237/0000950142-04-004237-index.htm", "trade_date": "2004-12-13", "timestamp": "2004-12-13", "mins": 11512308}, {"id": "0000950142-04-004204", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 68032.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale sells $68K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004204/0000950142-04-004204-index.htm", "trade_date": "2004-12-09", "timestamp": "2004-12-09", "mins": 11518068}, {"id": "0000950142-04-004167", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 425206.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner sells $425K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004167/0000950142-04-004167-index.htm", "trade_date": "2004-12-07", "timestamp": "2004-12-07", "mins": 11520948}, {"id": "0000950142-04-004138", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 108800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder trims $109K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004138/0000950142-04-004138-index.htm", "trade_date": "2004-12-03", "timestamp": "2004-12-03", "mins": 11526708}, {"id": "0000950142-04-004093", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 59642.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder trims $60K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004093/0000950142-04-004093-index.htm", "trade_date": "2004-12-01", "timestamp": "2004-12-01", "mins": 11529588}, {"id": "0000950142-04-004103", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 396300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder trims $396K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004103/0000950142-04-004103-index.htm", "trade_date": "2004-11-30", "timestamp": "2004-11-30", "mins": 11531028}, {"id": "0000950142-04-004025", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 628490.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale sells $628K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004025/0000950142-04-004025-index.htm", "trade_date": "2004-11-26", "timestamp": "2004-11-26", "mins": 11536788}, {"id": "0000950142-04-004009", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1424801.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "A 10% owner takes $1.4M off the table in MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004009/0000950142-04-004009-index.htm", "trade_date": "2004-11-23", "timestamp": "2004-11-23", "mins": 11541108}, {"id": "0000950142-04-003958", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 239750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner sells $240K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204003958/0000950142-04-003958-index.htm", "trade_date": "2004-11-19", "timestamp": "2004-11-19", "mins": 11546868}, {"id": "0000950142-04-003930", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 404150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale sells $404K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204003930/0000950142-04-003930-index.htm", "trade_date": "2004-11-17", "timestamp": "2004-11-17", "mins": 11549748}, {"id": "0000950142-04-003902", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 671250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner sells $671K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204003902/0000950142-04-003902-index.htm", "trade_date": "2004-11-15", "timestamp": "2004-11-15", "mins": 11552628}, {"id": "0000950142-04-003876", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1500150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big sell in MTR \u2014 A 10% owner offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204003876/0000950142-04-003876-index.htm", "trade_date": "2004-11-11", "timestamp": "2004-11-11", "mins": 11558388}, {"id": "0000950142-04-003852", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1208625.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "A 10% owner takes $1.2M off the table in MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204003852/0000950142-04-003852-index.htm", "trade_date": "2004-11-08", "timestamp": "2004-11-08", "mins": 11562708}, {"id": "0000950142-04-003800", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 271600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder trims $272K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204003800/0000950142-04-003800-index.htm", "trade_date": "2004-11-04", "timestamp": "2004-11-04", "mins": 11568468}, {"id": "0000950142-04-003758", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 502440.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder trims $502K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204003758/0000950142-04-003758-index.htm", "trade_date": "2004-11-02", "timestamp": "2004-11-02", "mins": 11571348}, {"id": "0000950142-04-003712", "src": "INSIDERS", "ticker": "MTR", "cik": "313364", "company": "MESA ROYALTY TRUST/TX", "company_raw": "MESA ROYALTY TRUST/TX", "who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 305906.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner sells $306K of MTR", "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204003712/0000950142-04-003712-index.htm", "trade_date": "2004-10-29", "timestamp": "2004-10-29", "mins": 11577108}], "recent_buys": [], "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": "Mesa Royalty Trust Common Stock", "new_value": "MESA ROYALTY TRUST/TX", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000313364", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000313364", "applied": 1, "detected_at": "2026-10-26T02:18:05.413269"}]}, "key_people": [{"who": "Alpine Capital LP", "who_key": "ALPINE CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 33661480.5, "net": -33661480.5, "trades": 92, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 529185.0, "date": "2005-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002419/0000950142-05-002419-index.htm"}, {"action": "SELL", "amount": 686295.0, "date": "2005-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002409/0000950142-05-002409-index.htm"}, {"action": "SELL", "amount": 91800.0, "date": "2005-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002395/0000950142-05-002395-index.htm"}, {"action": "SELL", "amount": 64915.0, "date": "2005-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002347/0000950142-05-002347-index.htm"}, {"action": "SELL", "amount": 263465.5, "date": "2005-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002332/0000950142-05-002332-index.htm"}, {"action": "SELL", "amount": 170070.0, "date": "2005-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002310/0000950142-05-002310-index.htm"}, {"action": "SELL", "amount": 272000.5, "date": "2005-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205000209/0000950142-05-000209-index.htm"}, {"action": "SELL", "amount": 78240.0, "date": "2005-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205000178/0000950142-05-000178-index.htm"}, {"action": "SELL", "amount": 6800.0, "date": "2005-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205000134/0000950142-05-000134-index.htm"}, {"action": "SELL", "amount": 510000.0, "date": "2005-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205000118/0000950142-05-000118-index.htm"}, {"action": "SELL", "amount": 71400.0, "date": "2004-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004569/0000950142-04-004569-index.htm"}, {"action": "SELL", "amount": 61200.0, "date": "2004-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004482/0000950142-04-004482-index.htm"}, {"action": "SELL", "amount": 85000.0, "date": "2004-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004388/0000950142-04-004388-index.htm"}, {"action": "SELL", "amount": 115635.0, "date": "2004-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004354/0000950142-04-004354-index.htm"}, {"action": "SELL", "amount": 125800.0, "date": "2004-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004237/0000950142-04-004237-index.htm"}, {"action": "SELL", "amount": 68032.5, "date": "2004-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004204/0000950142-04-004204-index.htm"}, {"action": "SELL", "amount": 425206.5, "date": "2004-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004167/0000950142-04-004167-index.htm"}, {"action": "SELL", "amount": 108800.0, "date": "2004-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004138/0000950142-04-004138-index.htm"}, {"action": "SELL", "amount": 59642.5, "date": "2004-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004093/0000950142-04-004093-index.htm"}, {"action": "SELL", "amount": 396300.0, "date": "2004-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004103/0000950142-04-004103-index.htm"}, {"action": "SELL", "amount": 628490.0, "date": "2004-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004025/0000950142-04-004025-index.htm"}, {"action": "SELL", "amount": 1424801.0, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204004009/0000950142-04-004009-index.htm"}, {"action": "SELL", "amount": 239750.0, "date": "2004-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204003958/0000950142-04-003958-index.htm"}, {"action": "SELL", "amount": 404150.0, "date": "2004-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204003930/0000950142-04-003930-index.htm"}, {"action": "SELL", "amount": 671250.0, "date": "2004-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014204003902/0000950142-04-003902-index.htm"}], "latest": {"action": "SELL", "amount": 529185.0, "date": "2005-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313364/000095014205002419/0000950142-05-002419-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085054", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075716", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001104659-26-063180", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062604", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001104659-26-044935", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001104659-26-036896", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001104659-26-032702", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001104659-26-016387", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "FORM 8-K", "accession": "0001104659-26-005028", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "FORM 8-K", "accession": "0001104659-25-123165", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-18", "title": "FORM 8-K", "accession": "0001104659-25-113649", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001104659-25-111306", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-16", "title": "FORM 8-K", "accession": "0001104659-25-100079", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-16", "title": "FORM 8-K", "accession": "0001104659-25-090432", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-18", "title": "FORM 8-K", "accession": "0001104659-25-079798", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001104659-25-078590", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-18", "title": "FORM 8-K", "accession": "0001104659-25-069030", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-18", "title": "FORM 8-K", "accession": "0001104659-25-060638", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-19", "title": "FORM 8-K", "accession": "0001104659-25-050451", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-15", "title": "Quarterly report", "accession": "0001104659-25-049448", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-18", "title": "FORM 8-K", "accession": "0001104659-25-036350", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-31", "title": "Annual report", "accession": "0001104659-25-029944", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-21", "title": "FORM 8-K", "accession": "0001104659-25-026652", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-18", "title": "FORM 8-K", "accession": "0001104659-25-014769", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-01-27", "title": "Form SCHEDULE 13D/A", "accession": "0002030533-25-000002", "price_sensitive": false}], "performance": {"ticker": "MTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 8.86, "volume": 2371.0}, {"date": "2016-10-11", "close": 9.2469, "volume": 315.0}, {"date": "2016-10-12", "close": 8.7017, "volume": 2300.0}, {"date": "2016-10-13", "close": 9.05, "volume": 7769.0}, {"date": "2016-10-14", "close": 8.8515, "volume": 291.0}, {"date": "2016-10-17", "close": 8.85, "volume": 1832.0}, {"date": "2016-10-18", "close": 9.027, "volume": 3351.0}, {"date": "2016-10-19", "close": 10.5, "volume": 39441.0}, {"date": "2016-10-20", "close": 11.4, "volume": 21562.0}, {"date": "2016-10-21", "close": 12.35, "volume": 23829.0}, {"date": "2016-10-24", "close": 11.4, "volume": 25287.0}, {"date": "2016-10-25", "close": 10.2, "volume": 30641.0}, {"date": "2016-10-26", "close": 10.1, "volume": 8986.0}, {"date": "2016-10-27", "close": 9.95, "volume": 8171.0}, {"date": "2016-10-28", "close": 10.15, "volume": 853.0}, {"date": "2016-10-31", "close": 9.8, "volume": 9034.0}, {"date": "2016-11-01", "close": 9.9, "volume": 4150.0}, {"date": "2016-11-02", "close": 9.75, "volume": 78318.0}, {"date": "2016-11-03", "close": 9.2, "volume": 5183.0}, {"date": "2016-11-04", "close": 9.6, "volume": 1601.0}, {"date": "2016-11-07", "close": 9.5, "volume": 615.0}, {"date": "2016-11-08", "close": 9.025, "volume": 5614.0}, {"date": "2016-11-09", "close": 9.1, "volume": 1767.0}, {"date": "2016-11-10", "close": 9.05, "volume": 35096.0}, {"date": "2016-11-11", "close": 9.05, "volume": 1362.0}, {"date": "2016-11-14", "close": 9.0, "volume": 10665.0}, {"date": "2016-11-15", "close": 9.35, "volume": 6436.0}, {"date": "2016-11-16", "close": 9.7415, "volume": 1087.0}, {"date": "2016-11-17", "close": 10.1, "volume": 4332.0}, {"date": "2016-11-18", "close": 10.45, "volume": 2669.0}, {"date": "2016-11-21", "close": 10.3, "volume": 11407.0}, {"date": "2016-11-22", "close": 10.344, "volume": 2306.0}, {"date": "2016-11-23", "close": 10.596, "volume": 6295.0}, {"date": "2016-11-25", "close": 10.596, "volume": null}, {"date": "2016-11-28", "close": 10.596, "volume": null}, {"date": "2016-11-29", "close": 10.205, "volume": 2002.0}, {"date": "2016-11-30", "close": 10.8297, "volume": 5428.0}, {"date": "2016-12-01", "close": 10.455, "volume": 3386.0}, {"date": "2016-12-02", "close": 10.495, "volume": 579.0}, {"date": "2016-12-05", "close": 10.25, "volume": 12444.0}, {"date": "2016-12-06", "close": 10.2654, "volume": 1614.0}, {"date": "2016-12-07", "close": 10.7346, "volume": 12336.0}, {"date": "2016-12-08", "close": 10.75, "volume": 14875.0}, {"date": "2016-12-09", "close": 10.8609, "volume": 17814.0}, {"date": "2016-12-12", "close": 11.24, "volume": 7244.0}, {"date": "2016-12-13", "close": 11.2, "volume": 4231.0}, {"date": "2016-12-14", "close": 11.25, "volume": 831.0}, {"date": "2016-12-15", "close": 10.8, "volume": 1914.0}, {"date": "2016-12-16", "close": 11.35, "volume": 4797.0}, {"date": "2016-12-19", "close": 11.8, "volume": 22217.0}, {"date": "2016-12-20", "close": 11.05, "volume": 15464.0}, {"date": "2016-12-21", "close": 11.4, "volume": 24193.0}, {"date": "2016-12-22", "close": 11.58, "volume": 6525.0}, {"date": "2016-12-23", "close": 11.75, "volume": 2236.0}, {"date": "2016-12-27", "close": 10.9, "volume": 30459.0}, {"date": "2016-12-28", "close": 10.6, "volume": 13624.0}, {"date": "2016-12-29", "close": 10.6, "volume": 6736.0}, {"date": "2016-12-30", "close": 10.9, "volume": 19588.0}, {"date": "2017-01-03", "close": 10.75, "volume": 14170.0}, {"date": "2017-01-04", "close": 10.75, "volume": 5288.0}, {"date": "2017-01-05", "close": 10.6, "volume": 12996.0}, {"date": "2017-01-06", "close": 10.2847, "volume": 19692.0}, {"date": "2017-01-09", "close": 10.4, "volume": 5198.0}, {"date": "2017-01-10", "close": 10.1, "volume": 41180.0}, {"date": "2017-01-11", "close": 10.25, "volume": 5150.0}, {"date": "2017-01-12", "close": 10.0, "volume": 8488.0}, {"date": "2017-01-13", "close": 10.25, "volume": 1803.0}, {"date": "2017-01-17", "close": 10.0403, "volume": 3152.0}, {"date": "2017-01-18", "close": 10.15, "volume": 3330.0}, {"date": "2017-01-19", "close": 12.1009, "volume": 43176.0}, {"date": "2017-01-20", "close": 12.2, "volume": 34283.0}, {"date": "2017-01-23", "close": 12.1, "volume": 29023.0}, {"date": "2017-01-24", "close": 12.0, "volume": 33126.0}, {"date": "2017-01-25", "close": 12.45, "volume": 26176.0}, {"date": "2017-01-26", "close": 14.05, "volume": 46698.0}, {"date": "2017-01-27", "close": 13.9, "volume": 18345.0}, {"date": "2017-01-30", "close": 13.8, "volume": 6462.0}, {"date": "2017-01-31", "close": 13.05, "volume": 21371.0}, {"date": "2017-02-01", "close": 12.65, "volume": 11424.0}, {"date": "2017-02-02", "close": 12.75, "volume": 7911.0}, {"date": "2017-02-03", "close": 13.5, "volume": 11557.0}, {"date": "2017-02-06", "close": 13.3, "volume": 6301.0}, {"date": "2017-02-07", "close": 13.2, "volume": 6550.0}, {"date": "2017-02-08", "close": 13.3, "volume": 2040.0}, {"date": "2017-02-09", "close": 13.15, "volume": 7927.0}, {"date": "2017-02-10", "close": 12.95, "volume": 3076.0}, {"date": "2017-02-13", "close": 13.15, "volume": 4816.0}, {"date": "2017-02-14", "close": 13.295, "volume": 1924.0}, {"date": "2017-02-15", "close": 13.3, "volume": 5427.0}, {"date": "2017-02-16", "close": 13.27, "volume": 6941.0}, {"date": "2017-02-17", "close": 13.3, "volume": 11047.0}, {"date": "2017-02-21", "close": 12.15, "volume": 24015.0}, {"date": "2017-02-22", "close": 11.1, "volume": 23336.0}, {"date": "2017-02-23", "close": 11.25, "volume": 7544.0}, {"date": "2017-02-24", "close": 11.25, "volume": 8172.0}, {"date": "2017-02-27", "close": 11.1, "volume": 10838.0}, {"date": "2017-02-28", "close": 10.8, "volume": 5378.0}, {"date": "2017-03-01", "close": 10.9731, "volume": 1192.0}, {"date": "2017-03-02", "close": 10.85, "volume": 12829.0}, {"date": "2017-03-03", "close": 10.95, "volume": 2324.0}, {"date": "2017-03-06", "close": 11.245, "volume": 10341.0}, {"date": "2017-03-07", "close": 11.2112, "volume": 6498.0}, {"date": "2017-03-08", "close": 11.05, "volume": 4772.0}, {"date": "2017-03-09", "close": 11.05, "volume": 6067.0}, {"date": "2017-03-10", "close": 11.2, "volume": 8684.0}, {"date": "2017-03-13", "close": 11.205, "volume": 2790.0}, {"date": "2017-03-14", "close": 11.45, "volume": 12978.0}, {"date": "2017-03-15", "close": 11.3, "volume": 1064.0}, {"date": "2017-03-16", "close": 11.65, "volume": 2165.0}, {"date": "2017-03-17", "close": 11.65, "volume": 4197.0}, {"date": "2017-03-20", "close": 12.6, "volume": 22570.0}, {"date": "2017-03-21", "close": 13.05, "volume": 20517.0}, {"date": "2017-03-22", "close": 12.85, "volume": 16047.0}, {"date": "2017-03-23", "close": 12.5, "volume": 14513.0}, {"date": "2017-03-24", "close": 12.25, "volume": 5637.0}, {"date": "2017-03-27", "close": 12.846, "volume": 16580.0}, {"date": "2017-03-28", "close": 12.845, "volume": 8806.0}, {"date": "2017-03-29", "close": 13.35, "volume": 23461.0}, {"date": "2017-03-30", "close": 13.15, "volume": 19148.0}, {"date": "2017-03-31", "close": 13.25, "volume": 8703.0}, {"date": "2017-04-03", "close": 13.25, "volume": 8154.0}, {"date": "2017-04-04", "close": 13.6, "volume": 28919.0}, {"date": "2017-04-05", "close": 13.45, "volume": 8134.0}, {"date": "2017-04-06", "close": 13.7, "volume": 5712.0}, {"date": "2017-04-07", "close": 13.9, "volume": 7960.0}, {"date": "2017-04-10", "close": 13.855, "volume": 11050.0}, {"date": "2017-04-11", "close": 13.65, "volume": 29193.0}, {"date": "2017-04-12", "close": 13.75, "volume": 5655.0}, {"date": "2017-04-13", "close": 13.7, "volume": 7161.0}, {"date": "2017-04-17", "close": 13.85, "volume": 11321.0}, {"date": "2017-04-18", "close": 14.2, "volume": 24867.0}, {"date": "2017-04-19", "close": 15.0, "volume": 23107.0}, {"date": "2017-04-20", "close": 15.3, "volume": 19624.0}, {"date": "2017-04-21", "close": 15.7, "volume": 30092.0}, {"date": "2017-04-24", "close": 15.0, "volume": 13442.0}, {"date": "2017-04-25", "close": 15.9, "volume": 24136.0}, {"date": "2017-04-26", "close": 15.05, "volume": 19862.0}, {"date": "2017-04-27", "close": 14.9, "volume": 7245.0}, {"date": "2017-04-28", "close": 14.65, "volume": 4436.0}, {"date": "2017-05-01", "close": 14.55, "volume": 9523.0}, {"date": "2017-05-02", "close": 14.45, "volume": 4670.0}, {"date": "2017-05-03", "close": 14.25, "volume": 4996.0}, {"date": "2017-05-04", "close": 13.679, "volume": 18993.0}, {"date": "2017-05-05", "close": 13.7, "volume": 9399.0}, {"date": "2017-05-08", "close": 13.7257, "volume": 1566.0}, {"date": "2017-05-09", "close": 13.25, "volume": 6303.0}, {"date": "2017-05-10", "close": 13.25, "volume": null}, {"date": "2017-05-11", "close": 13.6, "volume": 7605.0}, {"date": "2017-05-12", "close": 14.4, "volume": 8070.0}, {"date": "2017-05-15", "close": 14.5, "volume": 5879.0}, {"date": "2017-05-16", "close": 14.55, "volume": 4748.0}, {"date": "2017-05-17", "close": 14.3, "volume": 7438.0}, {"date": "2017-05-18", "close": 14.4, "volume": 6982.0}, {"date": "2017-05-19", "close": 14.7405, "volume": 13259.0}, {"date": "2017-05-22", "close": 14.95, "volume": 4931.0}, {"date": "2017-05-23", "close": 14.8, "volume": 3005.0}, {"date": "2017-05-24", "close": 14.7, "volume": 1823.0}, {"date": "2017-05-25", "close": 14.7, "volume": 4309.0}, {"date": "2017-05-26", "close": 14.85, "volume": 2369.0}, {"date": "2017-05-30", "close": 14.1, "volume": 18166.0}, {"date": "2017-05-31", "close": 12.35, "volume": 27810.0}, {"date": "2017-06-01", "close": 13.0, "volume": 14596.0}, {"date": "2017-06-02", "close": 13.45, "volume": 3435.0}, {"date": "2017-06-05", "close": 13.2079, "volume": 3153.0}, {"date": "2017-06-06", "close": 13.1, "volume": 3820.0}, {"date": "2017-06-07", "close": 13.05, "volume": 2894.0}, {"date": "2017-06-08", "close": 13.125, "volume": 7886.0}, {"date": "2017-06-09", "close": 13.4948, "volume": 5012.0}, {"date": "2017-06-12", "close": 13.395, "volume": 6026.0}, {"date": "2017-06-13", "close": 13.1, "volume": 4894.0}, {"date": "2017-06-14", "close": 13.0, "volume": 6334.0}, {"date": "2017-06-15", "close": 12.2, "volume": 24208.0}, {"date": "2017-06-16", "close": 12.05, "volume": 8104.0}, {"date": "2017-06-19", "close": 11.65, "volume": 19667.0}, {"date": "2017-06-20", "close": 11.9, "volume": 6305.0}, {"date": "2017-06-21", "close": 11.7, "volume": 3875.0}, {"date": "2017-06-22", "close": 11.85, "volume": 8361.0}, {"date": "2017-06-23", "close": 11.995, "volume": 1674.0}, {"date": "2017-06-26", "close": 12.2, "volume": 4122.0}, {"date": "2017-06-27", "close": 12.1, "volume": 5275.0}, {"date": "2017-06-28", "close": 11.8669, "volume": 7325.0}, {"date": "2017-06-29", "close": 11.8, "volume": 5828.0}, {"date": "2017-06-30", "close": 11.7, "volume": 6698.0}, {"date": "2017-07-03", "close": 11.75, "volume": 1596.0}, {"date": "2017-07-05", "close": 11.85, "volume": 4127.0}, {"date": "2017-07-06", "close": 11.8, "volume": 11829.0}, {"date": "2017-07-07", "close": 11.6, "volume": 1511.0}, {"date": "2017-07-10", "close": 11.684, "volume": 5762.0}, {"date": "2017-07-11", "close": 11.6, "volume": 13055.0}, {"date": "2017-07-12", "close": 11.7, "volume": 6517.0}, {"date": "2017-07-13", "close": 11.55, "volume": 2467.0}, {"date": "2017-07-14", "close": 11.6, "volume": 6981.0}, {"date": "2017-07-17", "close": 11.5, "volume": 3135.0}, {"date": "2017-07-18", "close": 11.55, "volume": 3245.0}, {"date": "2017-07-19", "close": 11.65, "volume": 26525.0}, {"date": "2017-07-20", "close": 12.1, "volume": 25556.0}, {"date": "2017-07-21", "close": 12.65, "volume": 16118.0}, {"date": "2017-07-24", "close": 12.55, "volume": 13365.0}, {"date": "2017-07-25", "close": 12.8, "volume": 10723.0}, {"date": "2017-07-26", "close": 12.9, "volume": 10366.0}, {"date": "2017-07-27", "close": 12.505, "volume": 2997.0}, {"date": "2017-07-28", "close": 12.85, "volume": 1079.0}, {"date": "2017-07-31", "close": 12.7, "volume": 5646.0}, {"date": "2017-08-01", "close": 12.25, "volume": 8136.0}, {"date": "2017-08-02", "close": 12.0175, "volume": 4950.0}, {"date": "2017-08-03", "close": 12.1, "volume": 1356.0}, {"date": "2017-08-04", "close": 11.8773, "volume": 9413.0}, {"date": "2017-08-07", "close": 12.1753, "volume": 4032.0}, {"date": "2017-08-08", "close": 12.25, "volume": 2396.0}, {"date": "2017-08-09", "close": 12.15, "volume": 5247.0}, {"date": "2017-08-10", "close": 12.2, "volume": 1758.0}, {"date": "2017-08-11", "close": 12.1, "volume": 5580.0}, {"date": "2017-08-14", "close": 12.3, "volume": 2563.0}, {"date": "2017-08-15", "close": 12.45, "volume": 3401.0}, {"date": "2017-08-16", "close": 12.3, "volume": 984.0}, {"date": "2017-08-17", "close": 12.4, "volume": 4062.0}, {"date": "2017-08-18", "close": 12.6, "volume": 4761.0}, {"date": "2017-08-21", "close": 12.4, "volume": 5136.0}, {"date": "2017-08-22", "close": 12.6355, "volume": 805.0}, {"date": "2017-08-23", "close": 12.6, "volume": 5721.0}, {"date": "2017-08-24", "close": 13.1652, "volume": 11908.0}, {"date": "2017-08-25", "close": 13.4, "volume": 9579.0}, {"date": "2017-08-28", "close": 13.9, "volume": 35307.0}, {"date": "2017-08-29", "close": 13.6, "volume": 10826.0}, {"date": "2017-08-30", "close": 13.5, "volume": 4430.0}, {"date": "2017-08-31", "close": 13.85, "volume": 7125.0}, {"date": "2017-09-01", "close": 13.8207, "volume": 2017.0}, {"date": "2017-09-05", "close": 13.9, "volume": 2638.0}, {"date": "2017-09-06", "close": 13.7, "volume": 4577.0}, {"date": "2017-09-07", "close": 13.7, "volume": 2687.0}, {"date": "2017-09-08", "close": 13.65, "volume": 1277.0}, {"date": "2017-09-11", "close": 13.0, "volume": 16126.0}, {"date": "2017-09-12", "close": 13.15, "volume": 5193.0}, {"date": "2017-09-13", "close": 13.25, "volume": 6880.0}, {"date": "2017-09-14", "close": 13.5, "volume": 1490.0}, {"date": "2017-09-15", "close": 13.7, "volume": 2737.0}, {"date": "2017-09-18", "close": 13.7042, "volume": 5120.0}, {"date": "2017-09-19", "close": 14.028, "volume": 8327.0}, {"date": "2017-09-20", "close": 14.0, "volume": 4331.0}, {"date": "2017-09-21", "close": 13.95, "volume": 8920.0}, {"date": "2017-09-22", "close": 14.25, "volume": 6337.0}, {"date": "2017-09-25", "close": 15.0, "volume": 22450.0}, {"date": "2017-09-26", "close": 15.5, "volume": 13123.0}, {"date": "2017-09-27", "close": 16.15, "volume": 21122.0}, {"date": "2017-09-28", "close": 15.7, "volume": 16040.0}, {"date": "2017-09-29", "close": 15.45, "volume": 7888.0}, {"date": "2017-10-02", "close": 17.15, "volume": 43074.0}, {"date": "2017-10-03", "close": 16.0, "volume": 33845.0}, {"date": "2017-10-04", "close": 16.25, "volume": 9973.0}, {"date": "2017-10-05", "close": 16.15, "volume": 11875.0}, {"date": "2017-10-06", "close": 16.0, "volume": 3261.0}, {"date": "2017-10-09", "close": 15.95, "volume": 17129.0}, {"date": "2017-10-10", "close": 15.85, "volume": 2312.0}, {"date": "2017-10-11", "close": 15.6601, "volume": 5901.0}, {"date": "2017-10-12", "close": 15.8, "volume": 3683.0}, {"date": "2017-10-13", "close": 15.63, "volume": 1983.0}, {"date": "2017-10-16", "close": 15.65, "volume": 7815.0}, {"date": "2017-10-17", "close": 15.7, "volume": 3996.0}, {"date": "2017-10-18", "close": 15.45, "volume": 6115.0}, {"date": "2017-10-19", "close": 15.5, "volume": 3922.0}, {"date": "2017-10-20", "close": 15.5178, "volume": 24202.0}, {"date": "2017-10-23", "close": 15.85, "volume": 9172.0}, {"date": "2017-10-24", "close": 15.35, "volume": 2330.0}, {"date": "2017-10-25", "close": 15.026, "volume": 10343.0}, {"date": "2017-10-26", "close": 14.9, "volume": 6318.0}, {"date": "2017-10-27", "close": 15.4, "volume": 9796.0}, {"date": "2017-10-30", "close": 15.15, "volume": 5013.0}, {"date": "2017-10-31", "close": 15.05, "volume": 4206.0}, {"date": "2017-11-01", "close": 15.55, "volume": 9674.0}, {"date": "2017-11-02", "close": 15.3638, "volume": 8249.0}, {"date": "2017-11-03", "close": 14.7, "volume": 9857.0}, {"date": "2017-11-06", "close": 15.25, "volume": 12958.0}, {"date": "2017-11-07", "close": 15.45, "volume": 3238.0}, {"date": "2017-11-08", "close": 15.9768, "volume": 11459.0}, {"date": "2017-11-09", "close": 15.8, "volume": 5624.0}, {"date": "2017-11-10", "close": 15.9, "volume": 3330.0}, {"date": "2017-11-13", "close": 15.85, "volume": 819.0}, {"date": "2017-11-14", "close": 16.2, "volume": 6035.0}, {"date": "2017-11-15", "close": 15.655, "volume": 4390.0}, {"date": "2017-11-16", "close": 16.245, "volume": 1851.0}, {"date": "2017-11-17", "close": 16.0, "volume": 4249.0}, {"date": "2017-11-20", "close": 17.1, "volume": 29136.0}, {"date": "2017-11-21", "close": 17.3, "volume": 21085.0}, {"date": "2017-11-22", "close": 17.15, "volume": 8762.0}, {"date": "2017-11-24", "close": 17.725, "volume": 18745.0}, {"date": "2017-11-27", "close": 17.55, "volume": 8817.0}, {"date": "2017-11-28", "close": 17.7, "volume": 12246.0}, {"date": "2017-11-29", "close": 17.0, "volume": 10287.0}, {"date": "2017-11-30", "close": 17.4, "volume": 10511.0}, {"date": "2017-12-01", "close": 16.45, "volume": 12020.0}, {"date": "2017-12-04", "close": 16.25, "volume": 6722.0}, {"date": "2017-12-05", "close": 15.893, "volume": 11013.0}, {"date": "2017-12-06", "close": 15.4, "volume": 9562.0}, {"date": "2017-12-07", "close": 15.6, "volume": 5879.0}, {"date": "2017-12-08", "close": 15.4, "volume": 3549.0}, {"date": "2017-12-11", "close": 15.4, "volume": 4014.0}, {"date": "2017-12-12", "close": 15.45, "volume": 29854.0}, {"date": "2017-12-13", "close": 15.5, "volume": 5036.0}, {"date": "2017-12-14", "close": 14.95, "volume": 5851.0}, {"date": "2017-12-15", "close": 15.15, "volume": 8552.0}, {"date": "2017-12-18", "close": 15.3, "volume": 5740.0}, {"date": "2017-12-19", "close": 14.5, "volume": 12800.0}, {"date": "2017-12-20", "close": 15.95, "volume": 35843.0}, {"date": "2017-12-21", "close": 16.7721, "volume": 12374.0}, {"date": "2017-12-22", "close": 17.3, "volume": 20158.0}, {"date": "2017-12-26", "close": 17.85, "volume": 9328.0}, {"date": "2017-12-27", "close": 17.5, "volume": 14689.0}, {"date": "2017-12-28", "close": 17.7, "volume": 8709.0}, {"date": "2017-12-29", "close": 18.45, "volume": 16388.0}, {"date": "2018-01-02", "close": 18.65, "volume": 17555.0}, {"date": "2018-01-03", "close": 19.3, "volume": 10486.0}, {"date": "2018-01-04", "close": 19.45, "volume": 9695.0}, {"date": "2018-01-05", "close": 19.55, "volume": 2428.0}, {"date": "2018-01-08", "close": 18.2596, "volume": 16384.0}, {"date": "2018-01-09", "close": 17.75, "volume": 9449.0}, {"date": "2018-01-10", "close": 17.6, "volume": 7823.0}, {"date": "2018-01-11", "close": 18.0, "volume": 7139.0}, {"date": "2018-01-12", "close": 18.0, "volume": 6430.0}, {"date": "2018-01-16", "close": 17.9, "volume": 6838.0}, {"date": "2018-01-17", "close": 18.1, "volume": 3887.0}, {"date": "2018-01-18", "close": 18.2, "volume": 4689.0}, {"date": "2018-01-19", "close": 18.2, "volume": 5182.0}, {"date": "2018-01-22", "close": 18.75, "volume": 5278.0}, {"date": "2018-01-23", "close": 19.25, "volume": 12627.0}, {"date": "2018-01-24", "close": 19.5, "volume": 8030.0}, {"date": "2018-01-25", "close": 19.1, "volume": 2785.0}, {"date": "2018-01-26", "close": 19.01, "volume": 2544.0}, {"date": "2018-01-29", "close": 19.15, "volume": 3587.0}, {"date": "2018-01-30", "close": 17.93, "volume": 12754.0}, {"date": "2018-01-31", "close": 15.6, "volume": 62957.0}, {"date": "2018-02-01", "close": 15.6747, "volume": 14543.0}, {"date": "2018-02-02", "close": 15.57, "volume": 8833.0}, {"date": "2018-02-05", "close": 14.95, "volume": 25049.0}, {"date": "2018-02-06", "close": 15.65, "volume": 20331.0}, {"date": "2018-02-07", "close": 15.95, "volume": 7084.0}, {"date": "2018-02-08", "close": 14.85, "volume": 11392.0}, {"date": "2018-02-09", "close": 15.45, "volume": 8626.0}, {"date": "2018-02-12", "close": 15.1, "volume": 14116.0}, {"date": "2018-02-13", "close": 15.15, "volume": 4653.0}, {"date": "2018-02-14", "close": 15.5926, "volume": 4159.0}, {"date": "2018-02-15", "close": 15.0, "volume": 7597.0}, {"date": "2018-02-16", "close": 14.95, "volume": 3351.0}, {"date": "2018-02-20", "close": 15.3, "volume": 2257.0}, {"date": "2018-02-21", "close": 15.1, "volume": 2571.0}, {"date": "2018-02-22", "close": 15.45, "volume": 1576.0}, {"date": "2018-02-23", "close": 15.848, "volume": 6189.0}, {"date": "2018-02-26", "close": 15.6, "volume": 4821.0}, {"date": "2018-02-27", "close": 15.55, "volume": 3855.0}, {"date": "2018-02-28", "close": 15.25, "volume": 2049.0}, {"date": "2018-03-01", "close": 15.0, "volume": 11970.0}, {"date": "2018-03-02", "close": 15.0, "volume": 10267.0}, {"date": "2018-03-05", "close": 15.4, "volume": 3489.0}, {"date": "2018-03-06", "close": 14.85, "volume": 10854.0}, {"date": "2018-03-07", "close": 14.85, "volume": 8738.0}, {"date": "2018-03-08", "close": 15.0, "volume": 2738.0}, {"date": "2018-03-09", "close": 15.5448, "volume": 5368.0}, {"date": "2018-03-12", "close": 15.2442, "volume": 9042.0}, {"date": "2018-03-13", "close": 15.25, "volume": 3241.0}, {"date": "2018-03-14", "close": 15.1, "volume": 2099.0}, {"date": "2018-03-15", "close": 14.9221, "volume": 4777.0}, {"date": "2018-03-16", "close": 15.0, "volume": 1687.0}, {"date": "2018-03-19", "close": 15.2, "volume": 2536.0}, {"date": "2018-03-20", "close": 15.15, "volume": 2751.0}, {"date": "2018-03-21", "close": 15.15, "volume": 2823.0}, {"date": "2018-03-22", "close": 15.1282, "volume": 1835.0}, {"date": "2018-03-23", "close": 15.25, "volume": 12143.0}, {"date": "2018-03-26", "close": 15.3848, "volume": 10552.0}, {"date": "2018-03-27", "close": 15.2398, "volume": 1830.0}, {"date": "2018-03-28", "close": 15.35, "volume": 5084.0}, {"date": "2018-03-29", "close": 15.031, "volume": 3831.0}, {"date": "2018-04-02", "close": 14.95, "volume": 10602.0}, {"date": "2018-04-03", "close": 14.55, "volume": 18725.0}, {"date": "2018-04-04", "close": 14.55, "volume": 2559.0}, {"date": "2018-04-05", "close": 14.65, "volume": 6319.0}, {"date": "2018-04-06", "close": 14.55, "volume": 819.0}, {"date": "2018-04-09", "close": 14.7, "volume": 3332.0}, {"date": "2018-04-10", "close": 14.8, "volume": 8703.0}, {"date": "2018-04-11", "close": 15.1, "volume": 5722.0}, {"date": "2018-04-12", "close": 15.205, "volume": 4185.0}, {"date": "2018-04-13", "close": 15.45, "volume": 4937.0}, {"date": "2018-04-16", "close": 15.65, "volume": 4933.0}, {"date": "2018-04-17", "close": 15.3736, "volume": 8655.0}, {"date": "2018-04-18", "close": 15.35, "volume": 16598.0}, {"date": "2018-04-19", "close": 15.4, "volume": 7455.0}, {"date": "2018-04-20", "close": 15.05, "volume": 16236.0}, {"date": "2018-04-23", "close": 15.1, "volume": 6591.0}, {"date": "2018-04-24", "close": 15.7, "volume": 4325.0}, {"date": "2018-04-25", "close": 15.5, "volume": 3931.0}, {"date": "2018-04-26", "close": 15.7, "volume": 9174.0}, {"date": "2018-04-27", "close": 15.7, "volume": 556.0}, {"date": "2018-04-30", "close": 15.25, "volume": 6022.0}, {"date": "2018-05-01", "close": 15.4, "volume": 2611.0}, {"date": "2018-05-02", "close": 15.4, "volume": 507.0}, {"date": "2018-05-03", "close": 15.5, "volume": 11463.0}, {"date": "2018-05-04", "close": 15.3313, "volume": 2468.0}, {"date": "2018-05-07", "close": 15.3655, "volume": 984.0}, {"date": "2018-05-08", "close": 15.3, "volume": 868.0}, {"date": "2018-05-09", "close": 15.331, "volume": 4027.0}, {"date": "2018-05-10", "close": 15.45, "volume": 1952.0}, {"date": "2018-05-11", "close": 15.2, "volume": 2147.0}, {"date": "2018-05-14", "close": 15.325, "volume": 5360.0}, {"date": "2018-05-15", "close": 15.358, "volume": 793.0}, {"date": "2018-05-16", "close": 15.195, "volume": 4640.0}, {"date": "2018-05-17", "close": 15.3313, "volume": 1627.0}, {"date": "2018-05-18", "close": 15.0, "volume": 6509.0}, {"date": "2018-05-21", "close": 14.95, "volume": 5249.0}, {"date": "2018-05-22", "close": 14.995, "volume": 7287.0}, {"date": "2018-05-23", "close": 14.9, "volume": 2113.0}, {"date": "2018-05-24", "close": 14.955, "volume": 1107.0}, {"date": "2018-05-25", "close": 15.1, "volume": 3114.0}, {"date": "2018-05-29", "close": 14.95, "volume": 6708.0}, {"date": "2018-05-30", "close": 15.1, "volume": 15090.0}, {"date": "2018-05-31", "close": 15.2, "volume": 4350.0}, {"date": "2018-06-01", "close": 15.3, "volume": 4888.0}, {"date": "2018-06-04", "close": 15.3, "volume": 2558.0}, {"date": "2018-06-05", "close": 15.3, "volume": 2098.0}, {"date": "2018-06-06", "close": 15.4, "volume": 1778.0}, {"date": "2018-06-07", "close": 15.45, "volume": 7836.0}, {"date": "2018-06-08", "close": 15.3765, "volume": 1358.0}, {"date": "2018-06-11", "close": 15.35, "volume": 1426.0}, {"date": "2018-06-12", "close": 15.44, "volume": 8222.0}, {"date": "2018-06-13", "close": 15.415, "volume": 3449.0}, {"date": "2018-06-14", "close": 15.35, "volume": 578.0}, {"date": "2018-06-15", "close": 15.35, "volume": 1419.0}, {"date": "2018-06-18", "close": 15.35, "volume": 2529.0}, {"date": "2018-06-19", "close": 15.35, "volume": 5209.0}, {"date": "2018-06-20", "close": 15.3646, "volume": 990.0}, {"date": "2018-06-21", "close": 15.35, "volume": 11856.0}, {"date": "2018-06-22", "close": 15.3, "volume": 2034.0}, {"date": "2018-06-25", "close": 15.3, "volume": 6679.0}, {"date": "2018-06-26", "close": 15.34, "volume": 5982.0}, {"date": "2018-06-27", "close": 15.3, "volume": 2607.0}, {"date": "2018-06-28", "close": 15.2, "volume": 16692.0}, {"date": "2018-06-29", "close": 14.35, "volume": 8192.0}, {"date": "2018-07-02", "close": 14.45, "volume": 2171.0}, {"date": "2018-07-03", "close": 14.42, "volume": 719.0}, {"date": "2018-07-05", "close": 14.35, "volume": 1181.0}, {"date": "2018-07-06", "close": 14.05, "volume": 35384.0}, {"date": "2018-07-09", "close": 14.3, "volume": 18648.0}, {"date": "2018-07-10", "close": 15.0, "volume": 5187.0}, {"date": "2018-07-11", "close": 15.3, "volume": 5574.0}, {"date": "2018-07-12", "close": 15.25, "volume": 1185.0}, {"date": "2018-07-13", "close": 15.1, "volume": 1019.0}, {"date": "2018-07-16", "close": 14.7987, "volume": 2816.0}, {"date": "2018-07-17", "close": 14.7, "volume": 2450.0}, {"date": "2018-07-18", "close": 14.3267, "volume": 5773.0}, {"date": "2018-07-19", "close": 14.2, "volume": 5087.0}, {"date": "2018-07-20", "close": 14.3, "volume": 1495.0}, {"date": "2018-07-23", "close": 14.25, "volume": 9495.0}, {"date": "2018-07-24", "close": 14.175, "volume": 3293.0}, {"date": "2018-07-25", "close": 14.4, "volume": 6220.0}, {"date": "2018-07-26", "close": 14.35, "volume": 6837.0}, {"date": "2018-07-27", "close": 14.5, "volume": 4934.0}, {"date": "2018-07-30", "close": 14.35, "volume": 550.0}, {"date": "2018-07-31", "close": 14.15, "volume": 11759.0}, {"date": "2018-08-01", "close": 14.3, "volume": 6889.0}, {"date": "2018-08-02", "close": 14.5, "volume": 6431.0}, {"date": "2018-08-03", "close": 14.35, "volume": 426.0}, {"date": "2018-08-06", "close": 14.3, "volume": 2224.0}, {"date": "2018-08-07", "close": 14.2, "volume": 6455.0}, {"date": "2018-08-08", "close": 14.25, "volume": 14424.0}, {"date": "2018-08-09", "close": 14.2274, "volume": 5168.0}, {"date": "2018-08-10", "close": 14.3502, "volume": 4163.0}, {"date": "2018-08-13", "close": 14.24, "volume": 3497.0}, {"date": "2018-08-14", "close": 14.45, "volume": 2220.0}, {"date": "2018-08-15", "close": 14.2, "volume": 1119.0}, {"date": "2018-08-16", "close": 14.2, "volume": 2767.0}, {"date": "2018-08-17", "close": 14.3714, "volume": 859.0}, {"date": "2018-08-20", "close": 14.3794, "volume": 1995.0}, {"date": "2018-08-21", "close": 14.7, "volume": 5630.0}, {"date": "2018-08-22", "close": 14.65, "volume": 3652.0}, {"date": "2018-08-23", "close": 14.5273, "volume": 2695.0}, {"date": "2018-08-24", "close": 14.565, "volume": 1616.0}, {"date": "2018-08-27", "close": 14.65, "volume": 6066.0}, {"date": "2018-08-28", "close": 14.493, "volume": 1005.0}, {"date": "2018-08-29", "close": 14.6, "volume": 9526.0}, {"date": "2018-08-30", "close": 14.6139, "volume": 685.0}, {"date": "2018-08-31", "close": 14.45, "volume": 950.0}, {"date": "2018-09-04", "close": 14.3, "volume": 4571.0}, {"date": "2018-09-05", "close": 14.25, "volume": 2217.0}, {"date": "2018-09-06", "close": 14.3, "volume": 2692.0}, {"date": "2018-09-07", "close": 14.25, "volume": 1290.0}, {"date": "2018-09-10", "close": 14.35, "volume": 455.0}, {"date": "2018-09-11", "close": 14.3715, "volume": 2173.0}, {"date": "2018-09-12", "close": 14.3161, "volume": 1128.0}, {"date": "2018-09-13", "close": 14.3197, "volume": 2217.0}, {"date": "2018-09-14", "close": 14.25, "volume": 2507.0}, {"date": "2018-09-17", "close": 14.2996, "volume": 894.0}, {"date": "2018-09-18", "close": 14.25, "volume": 590.0}, {"date": "2018-09-19", "close": 14.25, "volume": 397.0}, {"date": "2018-09-20", "close": 14.445, "volume": 6828.0}, {"date": "2018-09-21", "close": 14.35, "volume": 708.0}, {"date": "2018-09-24", "close": 14.35, "volume": 2838.0}, {"date": "2018-09-25", "close": 14.35, "volume": 2682.0}, {"date": "2018-09-26", "close": 14.386, "volume": 1110.0}, {"date": "2018-09-27", "close": 14.255, "volume": 508.0}, {"date": "2018-09-28", "close": 14.31, "volume": 396.0}, {"date": "2018-10-01", "close": 14.3256, "volume": 3440.0}, {"date": "2018-10-02", "close": 14.3122, "volume": 1212.0}, {"date": "2018-10-03", "close": 14.28, "volume": 2320.0}, {"date": "2018-10-04", "close": 14.32, "volume": 271.0}, {"date": "2018-10-05", "close": 14.406, "volume": 3263.0}, {"date": "2018-10-08", "close": 14.4207, "volume": 3685.0}, {"date": "2018-10-09", "close": 14.3, "volume": 659.0}, {"date": "2018-10-10", "close": 14.3, "volume": 536.0}, {"date": "2018-10-11", "close": 14.019, "volume": 3965.0}, {"date": "2018-10-12", "close": 14.1315, "volume": 1788.0}, {"date": "2018-10-15", "close": 14.0533, "volume": 887.0}, {"date": "2018-10-16", "close": 14.1, "volume": 869.0}, {"date": "2018-10-17", "close": 14.08, "volume": 3499.0}, {"date": "2018-10-18", "close": 13.52, "volume": 11321.0}, {"date": "2018-10-19", "close": 13.86, "volume": 3834.0}, {"date": "2018-10-22", "close": 13.9757, "volume": 2717.0}, {"date": "2018-10-23", "close": 13.6009, "volume": 11985.0}, {"date": "2018-10-24", "close": 13.45, "volume": 10340.0}, {"date": "2018-10-25", "close": 13.45, "volume": 3660.0}, {"date": "2018-10-26", "close": 13.46, "volume": 4872.0}, {"date": "2018-10-29", "close": 13.45, "volume": 3265.0}, {"date": "2018-10-30", "close": 13.37, "volume": 7711.0}, {"date": "2018-10-31", "close": 13.23, "volume": 12027.0}, {"date": "2018-11-01", "close": 13.42, "volume": 4685.0}, {"date": "2018-11-02", "close": 13.24, "volume": 6519.0}, {"date": "2018-11-05", "close": 13.35, "volume": 2127.0}, {"date": "2018-11-06", "close": 13.24, "volume": 4121.0}, {"date": "2018-11-07", "close": 13.3999, "volume": 1977.0}, {"date": "2018-11-08", "close": 13.24, "volume": 3438.0}, {"date": "2018-11-09", "close": 13.24, "volume": 458.0}, {"date": "2018-11-12", "close": 13.3364, "volume": 21866.0}, {"date": "2018-11-13", "close": 13.29, "volume": 2489.0}, {"date": "2018-11-14", "close": 13.4, "volume": 3547.0}, {"date": "2018-11-15", "close": 13.3235, "volume": 3120.0}, {"date": "2018-11-16", "close": 13.3337, "volume": 990.0}, {"date": "2018-11-19", "close": 13.25, "volume": 2954.0}, {"date": "2018-11-20", "close": 13.2348, "volume": 7073.0}, {"date": "2018-11-21", "close": 13.3699, "volume": 2816.0}, {"date": "2018-11-23", "close": 13.3735, "volume": 345.0}, {"date": "2018-11-26", "close": 13.2427, "volume": 1461.0}, {"date": "2018-11-27", "close": 13.23, "volume": 5844.0}, {"date": "2018-11-28", "close": 13.2617, "volume": 1201.0}, {"date": "2018-11-29", "close": 13.1752, "volume": 3806.0}, {"date": "2018-11-30", "close": 13.1752, "volume": null}, {"date": "2018-12-03", "close": 13.2101, "volume": 3677.0}, {"date": "2018-12-04", "close": 13.2, "volume": 1446.0}, {"date": "2018-12-06", "close": 13.13, "volume": 4225.0}, {"date": "2018-12-07", "close": 13.13, "volume": 4054.0}, {"date": "2018-12-10", "close": 13.04, "volume": 4525.0}, {"date": "2018-12-11", "close": 13.111, "volume": 199.0}, {"date": "2018-12-12", "close": 13.04, "volume": 1128.0}, {"date": "2018-12-13", "close": 13.1153, "volume": 1751.0}, {"date": "2018-12-14", "close": 13.05, "volume": 2024.0}, {"date": "2018-12-17", "close": 13.092, "volume": 41945.0}, {"date": "2018-12-18", "close": 13.0, "volume": 6251.0}, {"date": "2018-12-19", "close": 12.67, "volume": 5932.0}, {"date": "2018-12-20", "close": 11.23, "volume": 13922.0}, {"date": "2018-12-21", "close": 11.156, "volume": 2921.0}, {"date": "2018-12-24", "close": 11.1, "volume": 8371.0}, {"date": "2018-12-26", "close": 11.2778, "volume": 4177.0}, {"date": "2018-12-27", "close": 11.3158, "volume": 5666.0}, {"date": "2018-12-28", "close": 11.1581, "volume": 5855.0}, {"date": "2018-12-31", "close": 10.85, "volume": 52971.0}, {"date": "2019-01-02", "close": 11.8771, "volume": 27254.0}, {"date": "2019-01-03", "close": 11.93, "volume": 710.0}, {"date": "2019-01-04", "close": 12.55, "volume": 2620.0}, {"date": "2019-01-07", "close": 12.72, "volume": 542.0}, {"date": "2019-01-08", "close": 12.18, "volume": 3073.0}, {"date": "2019-01-09", "close": 12.28, "volume": 3552.0}, {"date": "2019-01-10", "close": 13.2212, "volume": 1030.0}, {"date": "2019-01-11", "close": 12.37, "volume": 1472.0}, {"date": "2019-01-14", "close": 12.65, "volume": 8436.0}, {"date": "2019-01-15", "close": 12.8695, "volume": 4105.0}, {"date": "2019-01-16", "close": 12.97, "volume": 1790.0}, {"date": "2019-01-17", "close": 13.02, "volume": 452.0}, {"date": "2019-01-18", "close": 12.9542, "volume": 4687.0}, {"date": "2019-01-22", "close": 13.04, "volume": 3295.0}, {"date": "2019-01-23", "close": 13.0857, "volume": 1941.0}, {"date": "2019-01-24", "close": 12.9524, "volume": 895.0}, {"date": "2019-01-25", "close": 13.1, "volume": 3040.0}, {"date": "2019-01-28", "close": 12.8505, "volume": 1724.0}, {"date": "2019-01-29", "close": 13.23, "volume": 2739.0}, {"date": "2019-01-30", "close": 13.1931, "volume": 2013.0}, {"date": "2019-01-31", "close": 13.1301, "volume": 1201.0}, {"date": "2019-02-01", "close": 12.9601, "volume": 4807.0}, {"date": "2019-02-04", "close": 12.8792, "volume": 2949.0}, {"date": "2019-02-05", "close": 12.8792, "volume": null}, {"date": "2019-02-06", "close": 12.64, "volume": 15086.0}, {"date": "2019-02-07", "close": 12.4, "volume": 2641.0}, {"date": "2019-02-08", "close": 12.35, "volume": 2348.0}, {"date": "2019-02-11", "close": 12.27, "volume": 7011.0}, {"date": "2019-02-12", "close": 12.29, "volume": 330.0}, {"date": "2019-02-13", "close": 12.079, "volume": 957.0}, {"date": "2019-02-14", "close": 11.6543, "volume": 2659.0}, {"date": "2019-02-15", "close": 11.57, "volume": 3726.0}, {"date": "2019-02-19", "close": 11.6, "volume": 1669.0}, {"date": "2019-02-20", "close": 11.6913, "volume": 835.0}, {"date": "2019-02-21", "close": 11.95, "volume": 2112.0}, {"date": "2019-02-22", "close": 12.0607, "volume": 4759.0}, {"date": "2019-02-25", "close": 12.0499, "volume": 3719.0}, {"date": "2019-02-26", "close": 12.0398, "volume": 2085.0}, {"date": "2019-02-27", "close": 11.77, "volume": 2072.0}, {"date": "2019-02-28", "close": 11.67, "volume": 356.0}, {"date": "2019-03-01", "close": 11.67, "volume": null}, {"date": "2019-03-04", "close": 11.6479, "volume": 1336.0}, {"date": "2019-03-05", "close": 11.59, "volume": 1136.0}, {"date": "2019-03-06", "close": 11.5, "volume": 3590.0}, {"date": "2019-03-07", "close": 11.5, "volume": 316.0}, {"date": "2019-03-08", "close": 11.4531, "volume": 2793.0}, {"date": "2019-03-11", "close": 11.5, "volume": 3546.0}, {"date": "2019-03-12", "close": 11.8, "volume": 3258.0}, {"date": "2019-03-13", "close": 11.7042, "volume": 884.0}, {"date": "2019-03-14", "close": 11.43, "volume": 5276.0}, {"date": "2019-03-15", "close": 11.4721, "volume": 4860.0}, {"date": "2019-03-18", "close": 11.5, "volume": 803.0}, {"date": "2019-03-19", "close": 12.43, "volume": 10089.0}, {"date": "2019-03-20", "close": 12.52, "volume": 6533.0}, {"date": "2019-03-21", "close": 12.8695, "volume": 3344.0}, {"date": "2019-03-22", "close": 12.86, "volume": 4065.0}, {"date": "2019-03-25", "close": 12.7717, "volume": 7286.0}, {"date": "2019-03-26", "close": 12.8, "volume": 1711.0}, {"date": "2019-03-27", "close": 12.67, "volume": 6215.0}, {"date": "2019-03-28", "close": 12.56, "volume": 2793.0}, {"date": "2019-03-29", "close": 12.5, "volume": 4203.0}, {"date": "2019-04-01", "close": 12.67, "volume": 6383.0}, {"date": "2019-04-02", "close": 12.49, "volume": 1930.0}, {"date": "2019-04-03", "close": 12.59, "volume": 4479.0}, {"date": "2019-04-04", "close": 12.09, "volume": 25997.0}, {"date": "2019-04-05", "close": 12.1, "volume": 1443.0}, {"date": "2019-04-08", "close": 12.17, "volume": 3371.0}, {"date": "2019-04-09", "close": 12.7717, "volume": 9671.0}, {"date": "2019-04-10", "close": 12.8412, "volume": 3012.0}, {"date": "2019-04-11", "close": 12.881, "volume": 2073.0}, {"date": "2019-04-12", "close": 12.91, "volume": 2833.0}, {"date": "2019-04-15", "close": 12.96, "volume": 2166.0}, {"date": "2019-04-16", "close": 13.1423, "volume": 6010.0}, {"date": "2019-04-17", "close": 13.1437, "volume": 3022.0}, {"date": "2019-04-18", "close": 13.69, "volume": 13762.0}, {"date": "2019-04-22", "close": 14.0, "volume": 9639.0}, {"date": "2019-04-23", "close": 13.82, "volume": 3028.0}, {"date": "2019-04-24", "close": 14.9, "volume": 13319.0}, {"date": "2019-04-25", "close": 14.7192, "volume": 11012.0}, {"date": "2019-04-26", "close": 14.85, "volume": 11847.0}, {"date": "2019-04-29", "close": 14.85, "volume": 3095.0}, {"date": "2019-04-30", "close": 14.61, "volume": 7886.0}, {"date": "2019-05-01", "close": 14.6896, "volume": 7880.0}, {"date": "2019-05-02", "close": 14.5527, "volume": 3725.0}, {"date": "2019-05-03", "close": 14.0929, "volume": 5384.0}, {"date": "2019-05-06", "close": 14.1, "volume": 3495.0}, {"date": "2019-05-07", "close": 12.87, "volume": 16636.0}, {"date": "2019-05-08", "close": 13.5, "volume": 3854.0}, {"date": "2019-05-09", "close": 12.9344, "volume": 5218.0}, {"date": "2019-05-10", "close": 12.67, "volume": 3560.0}, {"date": "2019-05-13", "close": 12.392, "volume": 5704.0}, {"date": "2019-05-14", "close": 12.9, "volume": 811.0}, {"date": "2019-05-15", "close": 13.0265, "volume": 2170.0}, {"date": "2019-05-16", "close": 12.7983, "volume": 1463.0}, {"date": "2019-05-17", "close": 13.042, "volume": 2553.0}, {"date": "2019-05-20", "close": 13.042, "volume": null}, {"date": "2019-05-21", "close": 12.887, "volume": 2442.0}, {"date": "2019-05-22", "close": 12.93, "volume": 2623.0}, {"date": "2019-05-23", "close": 12.9, "volume": 1149.0}, {"date": "2019-05-24", "close": 12.9, "volume": null}, {"date": "2019-05-28", "close": 12.2397, "volume": 3955.0}, {"date": "2019-05-29", "close": 11.7, "volume": 4703.0}, {"date": "2019-05-30", "close": 11.4, "volume": 1704.0}, {"date": "2019-05-31", "close": 11.31, "volume": 2183.0}, {"date": "2019-06-03", "close": 11.32, "volume": 6218.0}, {"date": "2019-06-04", "close": 11.9222, "volume": 4383.0}, {"date": "2019-06-05", "close": 12.78, "volume": 12719.0}, {"date": "2019-06-06", "close": 12.59, "volume": 2725.0}, {"date": "2019-06-07", "close": 12.13, "volume": 2186.0}, {"date": "2019-06-10", "close": 11.965, "volume": 1234.0}, {"date": "2019-06-11", "close": 12.2135, "volume": 576.0}, {"date": "2019-06-12", "close": 12.5196, "volume": 676.0}, {"date": "2019-06-13", "close": 12.1185, "volume": 2833.0}, {"date": "2019-06-14", "close": 12.3398, "volume": 1924.0}, {"date": "2019-06-17", "close": 12.5383, "volume": 1114.0}, {"date": "2019-06-18", "close": 12.0662, "volume": 2737.0}, {"date": "2019-06-19", "close": 12.15, "volume": 2083.0}, {"date": "2019-06-20", "close": 12.2189, "volume": 1488.0}, {"date": "2019-06-21", "close": 12.0985, "volume": 1885.0}, {"date": "2019-06-24", "close": 11.8174, "volume": 1247.0}, {"date": "2019-06-25", "close": 11.6055, "volume": 18230.0}, {"date": "2019-06-26", "close": 11.435, "volume": 2035.0}, {"date": "2019-06-27", "close": 11.222, "volume": 4471.0}, {"date": "2019-06-28", "close": 11.49, "volume": 8412.0}, {"date": "2019-07-01", "close": 11.4601, "volume": 3328.0}, {"date": "2019-07-02", "close": 11.5, "volume": 3113.0}, {"date": "2019-07-03", "close": 11.305, "volume": 4679.0}, {"date": "2019-07-05", "close": 11.12, "volume": 8243.0}, {"date": "2019-07-08", "close": 11.2486, "volume": 1159.0}, {"date": "2019-07-09", "close": 11.23, "volume": 3194.0}, {"date": "2019-07-10", "close": 11.3122, "volume": 6491.0}, {"date": "2019-07-11", "close": 11.21, "volume": 14875.0}, {"date": "2019-07-12", "close": 11.3, "volume": 3114.0}, {"date": "2019-07-15", "close": 11.45, "volume": 28739.0}, {"date": "2019-07-16", "close": 11.3, "volume": 4330.0}, {"date": "2019-07-17", "close": 11.5814, "volume": 1818.0}, {"date": "2019-07-18", "close": 11.4, "volume": 10799.0}, {"date": "2019-07-19", "close": 11.22, "volume": 12503.0}, {"date": "2019-07-22", "close": 11.22, "volume": 4891.0}, {"date": "2019-07-23", "close": 10.9069, "volume": 19085.0}, {"date": "2019-07-24", "close": 10.92, "volume": 5942.0}, {"date": "2019-07-25", "close": 11.0, "volume": 1217.0}, {"date": "2019-07-26", "close": 11.1934, "volume": 1106.0}, {"date": "2019-07-29", "close": 11.67, "volume": 8371.0}, {"date": "2019-07-30", "close": 11.7, "volume": 1462.0}, {"date": "2019-07-31", "close": 10.0137, "volume": 24785.0}, {"date": "2019-08-01", "close": 8.15, "volume": 22524.0}, {"date": "2019-08-02", "close": 7.29, "volume": 41604.0}, {"date": "2019-08-05", "close": 6.96, "volume": 15866.0}, {"date": "2019-08-06", "close": 7.3, "volume": 13174.0}, {"date": "2019-08-07", "close": 7.7, "volume": 16896.0}, {"date": "2019-08-08", "close": 7.71, "volume": 9199.0}, {"date": "2019-08-09", "close": 7.55, "volume": 5940.0}, {"date": "2019-08-12", "close": 7.69, "volume": 9374.0}, {"date": "2019-08-13", "close": 7.44, "volume": 9667.0}, {"date": "2019-08-14", "close": 7.05, "volume": 8531.0}, {"date": "2019-08-15", "close": 6.75, "volume": 10851.0}, {"date": "2019-08-16", "close": 6.68, "volume": 19392.0}, {"date": "2019-08-19", "close": 6.88, "volume": 11594.0}, {"date": "2019-08-20", "close": 7.0654, "volume": 6670.0}, {"date": "2019-08-21", "close": 6.88, "volume": 33228.0}, {"date": "2019-08-22", "close": 7.51, "volume": 20905.0}, {"date": "2019-08-23", "close": 8.23, "volume": 13798.0}, {"date": "2019-08-26", "close": 8.0, "volume": 12723.0}, {"date": "2019-08-27", "close": 8.2387, "volume": 9511.0}, {"date": "2019-08-28", "close": 7.92, "volume": 17707.0}, {"date": "2019-08-29", "close": 7.55, "volume": 3172.0}, {"date": "2019-08-30", "close": 7.8, "volume": 8991.0}, {"date": "2019-09-03", "close": 7.68, "volume": 4245.0}, {"date": "2019-09-04", "close": 7.7277, "volume": 4419.0}, {"date": "2019-09-05", "close": 7.056, "volume": 6314.0}, {"date": "2019-09-06", "close": 7.06, "volume": 5813.0}, {"date": "2019-09-09", "close": 7.74, "volume": 2247.0}, {"date": "2019-09-10", "close": 7.82, "volume": 7632.0}, {"date": "2019-09-11", "close": 8.3316, "volume": 17947.0}, {"date": "2019-09-12", "close": 8.0735, "volume": 12273.0}, {"date": "2019-09-13", "close": 7.8, "volume": 3386.0}, {"date": "2019-09-16", "close": 8.3276, "volume": 40899.0}, {"date": "2019-09-17", "close": 8.1253, "volume": 5175.0}, {"date": "2019-09-18", "close": 7.76, "volume": 5936.0}, {"date": "2019-09-19", "close": 7.9005, "volume": 57489.0}, {"date": "2019-09-20", "close": 8.0, "volume": 5192.0}, {"date": "2019-09-23", "close": 7.8, "volume": 10288.0}, {"date": "2019-09-24", "close": 8.15, "volume": 21390.0}, {"date": "2019-09-25", "close": 8.4058, "volume": 7745.0}, {"date": "2019-09-26", "close": 8.31, "volume": 5664.0}, {"date": "2019-09-27", "close": 8.68, "volume": 2267.0}, {"date": "2019-09-30", "close": 8.65, "volume": 1607.0}, {"date": "2019-10-01", "close": 7.84, "volume": 7845.0}, {"date": "2019-10-02", "close": 8.3022, "volume": 7177.0}, {"date": "2019-10-03", "close": 8.36, "volume": 4957.0}, {"date": "2019-10-04", "close": 8.35, "volume": 9796.0}, {"date": "2019-10-07", "close": 8.15, "volume": 6071.0}, {"date": "2019-10-08", "close": 8.31, "volume": 2882.0}, {"date": "2019-10-09", "close": 8.4, "volume": 3873.0}, {"date": "2019-10-10", "close": 8.2377, "volume": 17642.0}, {"date": "2019-10-11", "close": 8.1204, "volume": 47359.0}, {"date": "2019-10-14", "close": 8.3, "volume": 2144.0}, {"date": "2019-10-15", "close": 8.1583, "volume": 4194.0}, {"date": "2019-10-16", "close": 8.29, "volume": 1767.0}, {"date": "2019-10-17", "close": 8.12, "volume": 4647.0}, {"date": "2019-10-18", "close": 7.97, "volume": 6097.0}, {"date": "2019-10-21", "close": 8.0, "volume": 12570.0}, {"date": "2019-10-22", "close": 8.02, "volume": 4920.0}, {"date": "2019-10-23", "close": 7.929, "volume": 9932.0}, {"date": "2019-10-24", "close": 7.785, "volume": 3312.0}, {"date": "2019-10-25", "close": 7.7, "volume": 9268.0}, {"date": "2019-10-28", "close": 7.8761, "volume": 4082.0}, {"date": "2019-10-29", "close": 8.2, "volume": 25419.0}, {"date": "2019-10-30", "close": 8.1811, "volume": 5187.0}, {"date": "2019-10-31", "close": 8.1017, "volume": 6307.0}, {"date": "2019-11-01", "close": 7.85, "volume": 5977.0}, {"date": "2019-11-04", "close": 7.7, "volume": 10965.0}, {"date": "2019-11-05", "close": 8.03, "volume": 10254.0}, {"date": "2019-11-06", "close": 7.8, "volume": 6727.0}, {"date": "2019-11-07", "close": 7.86, "volume": 5981.0}, {"date": "2019-11-08", "close": 7.27, "volume": 11515.0}, {"date": "2019-11-11", "close": 7.02, "volume": 4507.0}, {"date": "2019-11-12", "close": 7.17, "volume": 5768.0}, {"date": "2019-11-13", "close": 7.24, "volume": 2815.0}, {"date": "2019-11-14", "close": 6.75, "volume": 31929.0}, {"date": "2019-11-15", "close": 6.84, "volume": 2495.0}, {"date": "2019-11-18", "close": 6.83, "volume": 2185.0}, {"date": "2019-11-19", "close": 6.45, "volume": 7530.0}, {"date": "2019-11-20", "close": 6.8005, "volume": 4003.0}, {"date": "2019-11-21", "close": 6.4925, "volume": 16168.0}, {"date": "2019-11-22", "close": 7.69, "volume": 35330.0}, {"date": "2019-11-25", "close": 7.2741, "volume": 7869.0}, {"date": "2019-11-26", "close": 7.14, "volume": 16290.0}, {"date": "2019-11-27", "close": 7.1, "volume": 11151.0}, {"date": "2019-11-29", "close": 7.2959, "volume": 4474.0}, {"date": "2019-12-02", "close": 7.305, "volume": 4779.0}, {"date": "2019-12-03", "close": 7.1696, "volume": 8196.0}, {"date": "2019-12-04", "close": 6.98, "volume": 3949.0}, {"date": "2019-12-05", "close": 6.96, "volume": 8031.0}, {"date": "2019-12-06", "close": 6.97, "volume": 23056.0}, {"date": "2019-12-09", "close": 7.1, "volume": 2421.0}, {"date": "2019-12-10", "close": 6.7895, "volume": 8594.0}, {"date": "2019-12-11", "close": 6.75, "volume": 6864.0}, {"date": "2019-12-12", "close": 6.85, "volume": 12367.0}, {"date": "2019-12-13", "close": 6.38, "volume": 15736.0}, {"date": "2019-12-16", "close": 6.465, "volume": 8795.0}, {"date": "2019-12-17", "close": 6.5039, "volume": 7249.0}, {"date": "2019-12-18", "close": 6.569, "volume": 3957.0}, {"date": "2019-12-19", "close": 6.83, "volume": 6748.0}, {"date": "2019-12-20", "close": 6.75, "volume": 9660.0}, {"date": "2019-12-23", "close": 6.76, "volume": 13191.0}, {"date": "2019-12-24", "close": 6.9922, "volume": 4135.0}, {"date": "2019-12-26", "close": 7.037, "volume": 12125.0}, {"date": "2019-12-27", "close": 6.97, "volume": 4564.0}, {"date": "2019-12-30", "close": 7.41, "volume": 15114.0}, {"date": "2019-12-31", "close": 6.95, "volume": 12522.0}, {"date": "2020-01-02", "close": 7.12, "volume": 13169.0}, {"date": "2020-01-03", "close": 7.3063, "volume": 13824.0}, {"date": "2020-01-06", "close": 7.48, "volume": 23325.0}, {"date": "2020-01-07", "close": 7.388, "volume": 5446.0}, {"date": "2020-01-08", "close": 7.2738, "volume": 3502.0}, {"date": "2020-01-09", "close": 7.177, "volume": 2515.0}, {"date": "2020-01-10", "close": 7.0, "volume": 11483.0}, {"date": "2020-01-13", "close": 7.3, "volume": 28069.0}, {"date": "2020-01-14", "close": 7.33, "volume": 3543.0}, {"date": "2020-01-15", "close": 7.4029, "volume": 11306.0}, {"date": "2020-01-16", "close": 7.499, "volume": 6795.0}, {"date": "2020-01-17", "close": 7.55, "volume": 6248.0}, {"date": "2020-01-21", "close": 7.77, "volume": 9232.0}, {"date": "2020-01-22", "close": 8.037, "volume": 13044.0}, {"date": "2020-01-23", "close": 8.2176, "volume": 4081.0}, {"date": "2020-01-24", "close": 7.8092, "volume": 3251.0}, {"date": "2020-01-27", "close": 7.5252, "volume": 7248.0}, {"date": "2020-01-28", "close": 7.77, "volume": 4100.0}, {"date": "2020-01-29", "close": 7.7395, "volume": 16433.0}, {"date": "2020-01-30", "close": 7.6994, "volume": 6316.0}, {"date": "2020-01-31", "close": 7.5475, "volume": 7994.0}, {"date": "2020-02-03", "close": 7.55, "volume": 6155.0}, {"date": "2020-02-04", "close": 7.625, "volume": 6406.0}, {"date": "2020-02-05", "close": 7.84, "volume": 1780.0}, {"date": "2020-02-06", "close": 7.419, "volume": 8696.0}, {"date": "2020-02-07", "close": 7.33, "volume": 10547.0}, {"date": "2020-02-10", "close": 7.3, "volume": 8109.0}, {"date": "2020-02-11", "close": 7.33, "volume": 1841.0}, {"date": "2020-02-12", "close": 7.16, "volume": 6117.0}, {"date": "2020-02-13", "close": 7.15, "volume": 2642.0}, {"date": "2020-02-14", "close": 7.1651, "volume": 2602.0}, {"date": "2020-02-18", "close": 7.0548, "volume": 6264.0}, {"date": "2020-02-19", "close": 6.945, "volume": 5186.0}, {"date": "2020-02-20", "close": 7.0661, "volume": 5770.0}, {"date": "2020-02-21", "close": 7.17, "volume": 7693.0}, {"date": "2020-02-24", "close": 6.77, "volume": 15881.0}, {"date": "2020-02-25", "close": 6.37, "volume": 24020.0}, {"date": "2020-02-26", "close": 6.29, "volume": 2538.0}, {"date": "2020-02-27", "close": 6.0054, "volume": 8252.0}, {"date": "2020-02-28", "close": 5.9726, "volume": 8708.0}, {"date": "2020-03-02", "close": 6.145, "volume": 4257.0}, {"date": "2020-03-03", "close": 6.0125, "volume": 6252.0}, {"date": "2020-03-04", "close": 5.9507, "volume": 5314.0}, {"date": "2020-03-05", "close": 5.77, "volume": 12457.0}, {"date": "2020-03-06", "close": 5.652, "volume": 7988.0}, {"date": "2020-03-09", "close": 5.28, "volume": 11068.0}, {"date": "2020-03-10", "close": 5.41, "volume": 9999.0}, {"date": "2020-03-11", "close": 5.282, "volume": 3211.0}, {"date": "2020-03-12", "close": 5.78, "volume": 30462.0}, {"date": "2020-03-13", "close": 6.58, "volume": 11297.0}, {"date": "2020-03-16", "close": 5.42, "volume": 4581.0}, {"date": "2020-03-17", "close": 4.9, "volume": 6308.0}, {"date": "2020-03-18", "close": 4.0, "volume": 18970.0}, {"date": "2020-03-19", "close": 4.15, "volume": 2082.0}, {"date": "2020-03-20", "close": 4.4366, "volume": 7328.0}, {"date": "2020-03-23", "close": 3.92, "volume": 6060.0}, {"date": "2020-03-24", "close": 4.03, "volume": 4571.0}, {"date": "2020-03-25", "close": 6.649, "volume": 18998.0}, {"date": "2020-03-26", "close": 7.07, "volume": 10011.0}, {"date": "2020-03-27", "close": 6.5292, "volume": 3489.0}, {"date": "2020-03-30", "close": 5.0384, "volume": 21393.0}, {"date": "2020-03-31", "close": 4.8426, "volume": 2978.0}, {"date": "2020-04-01", "close": 4.75, "volume": 3161.0}, {"date": "2020-04-02", "close": 4.461, "volume": 8568.0}, {"date": "2020-04-03", "close": 4.4787, "volume": 2710.0}, {"date": "2020-04-06", "close": 5.1, "volume": 10217.0}, {"date": "2020-04-07", "close": 5.085, "volume": 2307.0}, {"date": "2020-04-08", "close": 4.8895, "volume": 2898.0}, {"date": "2020-04-09", "close": 5.26, "volume": 3002.0}, {"date": "2020-04-13", "close": 5.3543, "volume": 5263.0}, {"date": "2020-04-14", "close": 5.395, "volume": 2333.0}, {"date": "2020-04-15", "close": 6.3714, "volume": 13748.0}, {"date": "2020-04-16", "close": 5.8022, "volume": 9575.0}, {"date": "2020-04-17", "close": 5.5154, "volume": 3398.0}, {"date": "2020-04-20", "close": 4.915, "volume": 10997.0}, {"date": "2020-04-21", "close": 4.73, "volume": 3060.0}, {"date": "2020-04-22", "close": 4.75, "volume": 699.0}, {"date": "2020-04-23", "close": 4.9257, "volume": 2583.0}, {"date": "2020-04-24", "close": 5.01, "volume": 2473.0}, {"date": "2020-04-27", "close": 5.0, "volume": 2608.0}, {"date": "2020-04-28", "close": 5.4, "volume": 3114.0}, {"date": "2020-04-29", "close": 5.74, "volume": 3302.0}, {"date": "2020-04-30", "close": 5.7423, "volume": 9134.0}, {"date": "2020-05-01", "close": 5.53, "volume": 8144.0}, {"date": "2020-05-04", "close": 5.33, "volume": 2434.0}, {"date": "2020-05-05", "close": 5.01, "volume": 8237.0}, {"date": "2020-05-06", "close": 5.02, "volume": 3533.0}, {"date": "2020-05-07", "close": 5.38, "volume": 1315.0}, {"date": "2020-05-08", "close": 5.85, "volume": 7892.0}, {"date": "2020-05-11", "close": 5.85, "volume": 2291.0}, {"date": "2020-05-12", "close": 5.7179, "volume": 2684.0}, {"date": "2020-05-13", "close": 5.775, "volume": 438.0}, {"date": "2020-05-14", "close": 5.6098, "volume": 965.0}, {"date": "2020-05-15", "close": 5.696, "volume": 4279.0}, {"date": "2020-05-18", "close": 5.49, "volume": 4580.0}, {"date": "2020-05-19", "close": 6.1, "volume": 2389.0}, {"date": "2020-05-20", "close": 6.25, "volume": 10906.0}, {"date": "2020-05-21", "close": 6.3042, "volume": 8091.0}, {"date": "2020-05-22", "close": 6.73, "volume": 2619.0}, {"date": "2020-05-26", "close": 6.8999, "volume": 2122.0}, {"date": "2020-05-27", "close": 6.83, "volume": 2037.0}, {"date": "2020-05-28", "close": 6.485, "volume": 2203.0}, {"date": "2020-05-29", "close": 6.15, "volume": 1315.0}, {"date": "2020-06-01", "close": 6.3, "volume": 2167.0}, {"date": "2020-06-02", "close": 6.09, "volume": 3418.0}, {"date": "2020-06-03", "close": 6.05, "volume": 2751.0}, {"date": "2020-06-04", "close": 6.635, "volume": 1696.0}, {"date": "2020-06-05", "close": 6.381, "volume": 3442.0}, {"date": "2020-06-08", "close": 6.28, "volume": 2816.0}, {"date": "2020-06-09", "close": 6.16, "volume": 1616.0}, {"date": "2020-06-10", "close": 6.21, "volume": 5007.0}, {"date": "2020-06-11", "close": 6.27, "volume": 2224.0}, {"date": "2020-06-12", "close": 5.88, "volume": 4165.0}, {"date": "2020-06-15", "close": 5.8, "volume": 1252.0}, {"date": "2020-06-16", "close": 5.717, "volume": 3488.0}, {"date": "2020-06-17", "close": 5.71, "volume": 2387.0}, {"date": "2020-06-18", "close": 5.73, "volume": 2100.0}, {"date": "2020-06-19", "close": 5.56, "volume": 3394.0}, {"date": "2020-06-22", "close": 5.42, "volume": 9660.0}, {"date": "2020-06-23", "close": 5.329, "volume": 1476.0}, {"date": "2020-06-24", "close": 5.0248, "volume": 2971.0}, {"date": "2020-06-25", "close": 5.05, "volume": 6784.0}, {"date": "2020-06-26", "close": 5.05, "volume": 2814.0}, {"date": "2020-06-29", "close": 5.03, "volume": 2533.0}, {"date": "2020-06-30", "close": 5.15, "volume": 2633.0}, {"date": "2020-07-01", "close": 5.15, "volume": 579.0}, {"date": "2020-07-02", "close": 5.135, "volume": 2198.0}, {"date": "2020-07-06", "close": 5.01, "volume": 4709.0}, {"date": "2020-07-07", "close": 5.02, "volume": 484.0}, {"date": "2020-07-08", "close": 5.065, "volume": 631.0}, {"date": "2020-07-09", "close": 5.065, "volume": 394.0}, {"date": "2020-07-10", "close": 4.7, "volume": 2565.0}, {"date": "2020-07-13", "close": 4.905, "volume": 4163.0}, {"date": "2020-07-14", "close": 4.93, "volume": 4424.0}, {"date": "2020-07-15", "close": 4.8, "volume": 694.0}, {"date": "2020-07-16", "close": 4.85, "volume": 979.0}, {"date": "2020-07-17", "close": 4.71, "volume": 1902.0}, {"date": "2020-07-20", "close": 4.77, "volume": 902.0}, {"date": "2020-07-21", "close": 4.708, "volume": 5827.0}, {"date": "2020-07-22", "close": 4.9, "volume": 219295.0}, {"date": "2020-07-23", "close": 4.5, "volume": 22892.0}, {"date": "2020-07-24", "close": 4.6075, "volume": 14571.0}, {"date": "2020-07-27", "close": 4.45, "volume": 10533.0}, {"date": "2020-07-28", "close": 4.35, "volume": 6454.0}, {"date": "2020-07-29", "close": 4.2, "volume": 8069.0}, {"date": "2020-07-30", "close": 4.2, "volume": 4923.0}, {"date": "2020-07-31", "close": 4.47, "volume": 4964.0}, {"date": "2020-08-03", "close": 4.65, "volume": 8058.0}, {"date": "2020-08-04", "close": 4.95, "volume": 19514.0}, {"date": "2020-08-05", "close": 4.83, "volume": 11742.0}, {"date": "2020-08-06", "close": 4.57, "volume": 4808.0}, {"date": "2020-08-07", "close": 5.15, "volume": 15548.0}, {"date": "2020-08-10", "close": 5.04, "volume": 7151.0}, {"date": "2020-08-11", "close": 5.14, "volume": 4583.0}, {"date": "2020-08-12", "close": 4.86, "volume": 2356.0}, {"date": "2020-08-13", "close": 4.946, "volume": 6720.0}, {"date": "2020-08-14", "close": 4.8, "volume": 4118.0}, {"date": "2020-08-17", "close": 4.5, "volume": 7220.0}, {"date": "2020-08-18", "close": 4.64, "volume": 7922.0}, {"date": "2020-08-19", "close": 4.66, "volume": 2197.0}, {"date": "2020-08-20", "close": 4.625, "volume": 1849.0}, {"date": "2020-08-21", "close": 4.45, "volume": 3492.0}, {"date": "2020-08-24", "close": 4.23, "volume": 24035.0}, {"date": "2020-08-25", "close": 4.31, "volume": 7786.0}, {"date": "2020-08-26", "close": 4.0797, "volume": 26569.0}, {"date": "2020-08-27", "close": 4.188, "volume": 8472.0}, {"date": "2020-08-28", "close": 4.05, "volume": 2432.0}, {"date": "2020-08-31", "close": 4.19, "volume": 4492.0}, {"date": "2020-09-01", "close": 4.16, "volume": 5146.0}, {"date": "2020-09-02", "close": 4.09, "volume": 3856.0}, {"date": "2020-09-03", "close": 4.1, "volume": 794.0}, {"date": "2020-09-04", "close": 4.15, "volume": 11880.0}, {"date": "2020-09-08", "close": 3.82, "volume": 3764.0}, {"date": "2020-09-09", "close": 3.775, "volume": 8330.0}, {"date": "2020-09-10", "close": 3.75, "volume": 7346.0}, {"date": "2020-09-11", "close": 3.6891, "volume": 5868.0}, {"date": "2020-09-14", "close": 3.85, "volume": 1870.0}, {"date": "2020-09-15", "close": 3.805, "volume": 4860.0}, {"date": "2020-09-16", "close": 3.93, "volume": 2024.0}, {"date": "2020-09-17", "close": 3.755, "volume": 6758.0}, {"date": "2020-09-18", "close": 3.79, "volume": 773.0}, {"date": "2020-09-21", "close": 3.7, "volume": 2584.0}, {"date": "2020-09-22", "close": 3.7001, "volume": 2334.0}, {"date": "2020-09-23", "close": 3.6, "volume": 3224.0}, {"date": "2020-09-24", "close": 3.435, "volume": 6094.0}, {"date": "2020-09-25", "close": 3.44, "volume": 5243.0}, {"date": "2020-09-28", "close": 3.79, "volume": 16384.0}, {"date": "2020-09-29", "close": 3.8059, "volume": 3040.0}, {"date": "2020-09-30", "close": 3.92, "volume": 7265.0}, {"date": "2020-10-01", "close": 3.9, "volume": 5991.0}, {"date": "2020-10-02", "close": 3.6901, "volume": 2106.0}, {"date": "2020-10-05", "close": 3.63, "volume": 3429.0}, {"date": "2020-10-06", "close": 3.63, "volume": null}, {"date": "2020-10-07", "close": 3.84, "volume": 2882.0}, {"date": "2020-10-08", "close": 3.94, "volume": 17308.0}, {"date": "2020-10-09", "close": 3.88, "volume": 33967.0}, {"date": "2020-10-12", "close": 3.911, "volume": 26441.0}, {"date": "2020-10-13", "close": 3.8, "volume": 17043.0}, {"date": "2020-10-14", "close": 3.75, "volume": 1017.0}, {"date": "2020-10-15", "close": 3.84, "volume": 4556.0}, {"date": "2020-10-16", "close": 3.89, "volume": 10738.0}, {"date": "2020-10-19", "close": 4.0, "volume": 9154.0}, {"date": "2020-10-20", "close": 3.895, "volume": 2666.0}, {"date": "2020-10-21", "close": 3.83, "volume": 118812.0}, {"date": "2020-10-22", "close": 3.8, "volume": 14133.0}, {"date": "2020-10-23", "close": 3.8075, "volume": 1021.0}, {"date": "2020-10-26", "close": 3.935, "volume": 19638.0}, {"date": "2020-10-27", "close": 3.67, "volume": 20998.0}, {"date": "2020-10-28", "close": 3.65, "volume": 5806.0}, {"date": "2020-10-29", "close": 3.82, "volume": 4057.0}, {"date": "2020-10-30", "close": 3.92, "volume": 19146.0}, {"date": "2020-11-02", "close": 3.76, "volume": 8120.0}, {"date": "2020-11-03", "close": 3.6875, "volume": 23837.0}, {"date": "2020-11-04", "close": 3.865, "volume": 5764.0}, {"date": "2020-11-05", "close": 3.875, "volume": 2000.0}, {"date": "2020-11-06", "close": 3.82, "volume": 2113.0}, {"date": "2020-11-09", "close": 3.88, "volume": 8892.0}, {"date": "2020-11-10", "close": 4.05, "volume": 6548.0}, {"date": "2020-11-11", "close": 3.94, "volume": 11787.0}, {"date": "2020-11-12", "close": 4.15, "volume": 26331.0}, {"date": "2020-11-13", "close": 4.16, "volume": 12670.0}, {"date": "2020-11-16", "close": 4.38, "volume": 11791.0}, {"date": "2020-11-17", "close": 4.5, "volume": 10602.0}, {"date": "2020-11-18", "close": 4.53, "volume": 41434.0}, {"date": "2020-11-19", "close": 4.57, "volume": 961.0}, {"date": "2020-11-20", "close": 4.4582, "volume": 4484.0}, {"date": "2020-11-23", "close": 4.4, "volume": 13740.0}, {"date": "2020-11-24", "close": 4.56, "volume": 33704.0}, {"date": "2020-11-25", "close": 4.33, "volume": 18034.0}, {"date": "2020-11-27", "close": 4.35, "volume": 11243.0}, {"date": "2020-11-30", "close": 4.4, "volume": 15445.0}, {"date": "2020-12-01", "close": 4.5, "volume": 10444.0}, {"date": "2020-12-02", "close": 4.5, "volume": 4441.0}, {"date": "2020-12-03", "close": 4.41, "volume": 10467.0}, {"date": "2020-12-04", "close": 4.4, "volume": 7157.0}, {"date": "2020-12-07", "close": 4.4297, "volume": 3883.0}, {"date": "2020-12-08", "close": 4.26, "volume": 10254.0}, {"date": "2020-12-09", "close": 4.17, "volume": 13083.0}, {"date": "2020-12-10", "close": 4.14, "volume": 4093.0}, {"date": "2020-12-11", "close": 4.06, "volume": 9265.0}, {"date": "2020-12-14", "close": 4.06, "volume": 10156.0}, {"date": "2020-12-15", "close": 4.08, "volume": 2474.0}, {"date": "2020-12-16", "close": 4.08, "volume": 3666.0}, {"date": "2020-12-17", "close": 4.07, "volume": 4031.0}, {"date": "2020-12-18", "close": 4.01, "volume": 5132.0}, {"date": "2020-12-21", "close": 3.96, "volume": 8798.0}, {"date": "2020-12-22", "close": 3.96, "volume": 8673.0}, {"date": "2020-12-23", "close": 3.9295, "volume": 16689.0}, {"date": "2020-12-24", "close": 3.91, "volume": 4553.0}, {"date": "2020-12-28", "close": 4.03, "volume": 56710.0}, {"date": "2020-12-29", "close": 4.05, "volume": 24007.0}, {"date": "2020-12-30", "close": 4.24, "volume": 749087.0}, {"date": "2020-12-31", "close": 4.085, "volume": 79811.0}, {"date": "2021-01-04", "close": 4.13, "volume": 13081.0}, {"date": "2021-01-05", "close": 4.58, "volume": 259378.0}, {"date": "2021-01-06", "close": 4.26, "volume": 75783.0}, {"date": "2021-01-07", "close": 4.23, "volume": 36804.0}, {"date": "2021-01-08", "close": 4.27, "volume": 36793.0}, {"date": "2021-01-11", "close": 4.28, "volume": 14822.0}, {"date": "2021-01-12", "close": 4.44, "volume": 39070.0}, {"date": "2021-01-13", "close": 4.5, "volume": 13408.0}, {"date": "2021-01-14", "close": 4.55, "volume": 20518.0}, {"date": "2021-01-15", "close": 4.48, "volume": 9684.0}, {"date": "2021-01-19", "close": 4.46, "volume": 4908.0}, {"date": "2021-01-20", "close": 4.4701, "volume": 5448.0}, {"date": "2021-01-21", "close": 4.505, "volume": 3990.0}, {"date": "2021-01-22", "close": 4.62, "volume": 29757.0}, {"date": "2021-01-25", "close": 4.75, "volume": 26070.0}, {"date": "2021-01-26", "close": 4.7994, "volume": 5653.0}, {"date": "2021-01-27", "close": 4.62, "volume": 4580.0}, {"date": "2021-01-28", "close": 6.2857, "volume": 321140.0}, {"date": "2021-01-29", "close": 4.6944, "volume": 83190.0}, {"date": "2021-02-01", "close": 4.56, "volume": 12088.0}, {"date": "2021-02-02", "close": 4.528, "volume": 18216.0}, {"date": "2021-02-03", "close": 4.6385, "volume": 5816.0}, {"date": "2021-02-04", "close": 4.5966, "volume": 11771.0}, {"date": "2021-02-05", "close": 4.93, "volume": 113972.0}, {"date": "2021-02-08", "close": 5.03, "volume": 67419.0}, {"date": "2021-02-09", "close": 5.18, "volume": 28693.0}, {"date": "2021-02-10", "close": 5.39, "volume": 83088.0}, {"date": "2021-02-11", "close": 5.09, "volume": 15978.0}, {"date": "2021-02-12", "close": 4.95, "volume": 21707.0}, {"date": "2021-02-16", "close": 5.5, "volume": 22158.0}, {"date": "2021-02-17", "close": 5.225, "volume": 27589.0}, {"date": "2021-02-18", "close": 4.9035, "volume": 9726.0}, {"date": "2021-02-19", "close": 4.975, "volume": 5867.0}, {"date": "2021-02-22", "close": 5.22, "volume": 28010.0}, {"date": "2021-02-23", "close": 5.075, "volume": 19663.0}, {"date": "2021-02-24", "close": 5.09, "volume": 37128.0}, {"date": "2021-02-25", "close": 5.03, "volume": 85530.0}, {"date": "2021-02-26", "close": 4.9, "volume": 47295.0}, {"date": "2021-03-01", "close": 4.87, "volume": 5117.0}, {"date": "2021-03-02", "close": 4.61, "volume": 25406.0}, {"date": "2021-03-03", "close": 4.6, "volume": 5813.0}, {"date": "2021-03-04", "close": 4.3, "volume": 18164.0}, {"date": "2021-03-05", "close": 4.65, "volume": 9596.0}, {"date": "2021-03-08", "close": 4.64, "volume": 7185.0}, {"date": "2021-03-09", "close": 4.87, "volume": 19377.0}, {"date": "2021-03-10", "close": 4.8, "volume": 82500.0}, {"date": "2021-03-11", "close": 4.72, "volume": 5034.0}, {"date": "2021-03-12", "close": 4.8, "volume": 13172.0}, {"date": "2021-03-15", "close": 4.86, "volume": 34075.0}, {"date": "2021-03-16", "close": 4.84, "volume": 6991.0}, {"date": "2021-03-17", "close": 4.83, "volume": 3039.0}, {"date": "2021-03-18", "close": 4.75, "volume": 7825.0}, {"date": "2021-03-19", "close": 4.89, "volume": 2473.0}, {"date": "2021-03-22", "close": 4.69, "volume": 9491.0}, {"date": "2021-03-23", "close": 4.82, "volume": 8823.0}, {"date": "2021-03-24", "close": 4.77, "volume": 10999.0}, {"date": "2021-03-25", "close": 4.73, "volume": 5994.0}, {"date": "2021-03-26", "close": 4.72, "volume": 8016.0}, {"date": "2021-03-29", "close": 4.72, "volume": 2177.0}, {"date": "2021-03-30", "close": 4.59, "volume": 9663.0}, {"date": "2021-03-31", "close": 4.75, "volume": 3442.0}, {"date": "2021-04-01", "close": 4.9, "volume": 20340.0}, {"date": "2021-04-05", "close": 5.01, "volume": 34855.0}, {"date": "2021-04-06", "close": 5.14, "volume": 13999.0}, {"date": "2021-04-07", "close": 4.97, "volume": 8018.0}, {"date": "2021-04-08", "close": 4.9, "volume": 2523.0}, {"date": "2021-04-09", "close": 4.9, "volume": null}, {"date": "2021-04-12", "close": 4.78, "volume": 4399.0}, {"date": "2021-04-13", "close": 4.7, "volume": 5188.0}, {"date": "2021-04-14", "close": 4.69, "volume": 4583.0}, {"date": "2021-04-15", "close": 4.62, "volume": 6327.0}, {"date": "2021-04-16", "close": 4.5, "volume": 6739.0}, {"date": "2021-04-19", "close": 4.55, "volume": 3120.0}, {"date": "2021-04-20", "close": 4.31, "volume": 9686.0}, {"date": "2021-04-21", "close": 4.48, "volume": 2884.0}, {"date": "2021-04-22", "close": 4.3, "volume": 11324.0}, {"date": "2021-04-23", "close": 4.4, "volume": 2759.0}, {"date": "2021-04-26", "close": 4.4, "volume": 2021.0}, {"date": "2021-04-27", "close": 4.4, "volume": 2232.0}, {"date": "2021-04-28", "close": 4.56, "volume": 3212.0}, {"date": "2021-04-29", "close": 4.5, "volume": 2662.0}, {"date": "2021-04-30", "close": 4.6, "volume": 7117.0}, {"date": "2021-05-03", "close": 4.17, "volume": 129178.0}, {"date": "2021-05-04", "close": 4.51, "volume": 35259.0}, {"date": "2021-05-05", "close": 4.39, "volume": 15124.0}, {"date": "2021-05-06", "close": 4.305, "volume": 14108.0}, {"date": "2021-05-07", "close": 4.38, "volume": 5561.0}, {"date": "2021-05-10", "close": 4.21, "volume": 19517.0}, {"date": "2021-05-11", "close": 4.2937, "volume": 865.0}, {"date": "2021-05-12", "close": 5.07, "volume": 101446.0}, {"date": "2021-05-13", "close": 4.99, "volume": 2631859.0}, {"date": "2021-05-14", "close": 4.52, "volume": 144665.0}, {"date": "2021-05-17", "close": 4.6, "volume": 54538.0}, {"date": "2021-05-18", "close": 4.68, "volume": 12870.0}, {"date": "2021-05-19", "close": 4.67, "volume": 9935.0}, {"date": "2021-05-20", "close": 4.64, "volume": 18009.0}, {"date": "2021-05-21", "close": 5.58, "volume": 195817.0}, {"date": "2021-05-24", "close": 5.5, "volume": 39909.0}, {"date": "2021-05-25", "close": 5.77, "volume": 12701.0}, {"date": "2021-05-26", "close": 5.77, "volume": 79553.0}, {"date": "2021-05-27", "close": 5.5, "volume": 122651.0}, {"date": "2021-05-28", "close": 5.17, "volume": 43746.0}, {"date": "2021-06-01", "close": 5.555, "volume": 40276.0}, {"date": "2021-06-02", "close": 5.66, "volume": 30085.0}, {"date": "2021-06-03", "close": 5.64, "volume": 19438.0}, {"date": "2021-06-04", "close": 5.96, "volume": 45369.0}, {"date": "2021-06-07", "close": 5.89, "volume": 11274.0}, {"date": "2021-06-08", "close": 5.89, "volume": 33433.0}, {"date": "2021-06-09", "close": 5.95, "volume": 24013.0}, {"date": "2021-06-10", "close": 6.0, "volume": 4434.0}, {"date": "2021-06-11", "close": 6.02, "volume": 22615.0}, {"date": "2021-06-14", "close": 6.09, "volume": 6528.0}, {"date": "2021-06-15", "close": 5.9, "volume": 16132.0}, {"date": "2021-06-16", "close": 6.0672, "volume": 9733.0}, {"date": "2021-06-17", "close": 6.19, "volume": 16223.0}, {"date": "2021-06-18", "close": 5.71, "volume": 44362.0}, {"date": "2021-06-21", "close": 6.01, "volume": 333864.0}, {"date": "2021-06-22", "close": 5.8, "volume": 44672.0}, {"date": "2021-06-23", "close": 6.19, "volume": 58900.0}, {"date": "2021-06-24", "close": 6.24, "volume": 40453.0}, {"date": "2021-06-25", "close": 6.31, "volume": 29984.0}, {"date": "2021-06-28", "close": 6.43, "volume": 56910.0}, {"date": "2021-06-29", "close": 6.21, "volume": 6249.0}, {"date": "2021-06-30", "close": 6.29, "volume": 6584.0}, {"date": "2021-07-01", "close": 6.42, "volume": 40152.0}, {"date": "2021-07-02", "close": 6.27, "volume": 15991.0}, {"date": "2021-07-06", "close": 6.2105, "volume": 14394.0}, {"date": "2021-07-07", "close": 6.0412, "volume": 13660.0}, {"date": "2021-07-08", "close": 6.05, "volume": 84415.0}, {"date": "2021-07-09", "close": 6.3, "volume": 159501.0}, {"date": "2021-07-12", "close": 6.48, "volume": 6408.0}, {"date": "2021-07-13", "close": 6.66, "volume": 42573.0}, {"date": "2021-07-14", "close": 6.82, "volume": 115695.0}, {"date": "2021-07-15", "close": 6.57, "volume": 27245.0}, {"date": "2021-07-16", "close": 6.45, "volume": 6283.0}, {"date": "2021-07-19", "close": 6.2, "volume": 25560.0}, {"date": "2021-07-20", "close": 6.28, "volume": 8686.0}, {"date": "2021-07-21", "close": 6.21, "volume": 27990.0}, {"date": "2021-07-22", "close": 6.18, "volume": 20110.0}, {"date": "2021-07-23", "close": 6.0, "volume": 5762.0}, {"date": "2021-07-26", "close": 6.06, "volume": 1575.0}, {"date": "2021-07-27", "close": 5.76, "volume": 27333.0}, {"date": "2021-07-28", "close": 5.9, "volume": 15770.0}, {"date": "2021-07-29", "close": 6.005, "volume": 13809.0}, {"date": "2021-07-30", "close": 5.94, "volume": 9798.0}, {"date": "2021-08-02", "close": 6.055, "volume": 13830.0}, {"date": "2021-08-03", "close": 5.98, "volume": 27894.0}, {"date": "2021-08-04", "close": 5.96, "volume": 17874.0}, {"date": "2021-08-05", "close": 6.05, "volume": 2286.0}, {"date": "2021-08-06", "close": 5.91, "volume": 6069.0}, {"date": "2021-08-09", "close": 5.36, "volume": 14364.0}, {"date": "2021-08-10", "close": 5.59, "volume": 2356.0}, {"date": "2021-08-11", "close": 5.54, "volume": 16849.0}, {"date": "2021-08-12", "close": 5.8719, "volume": 2593.0}, {"date": "2021-08-13", "close": 5.69, "volume": 3256.0}, {"date": "2021-08-16", "close": 5.53, "volume": 3099.0}, {"date": "2021-08-17", "close": 5.55, "volume": 665.0}, {"date": "2021-08-18", "close": 5.525, "volume": 5039.0}, {"date": "2021-08-19", "close": 5.485, "volume": 2310.0}, {"date": "2021-08-20", "close": 5.4538, "volume": 3455.0}, {"date": "2021-08-23", "close": 5.68, "volume": 6794.0}, {"date": "2021-08-24", "close": 5.66, "volume": 13285.0}, {"date": "2021-08-25", "close": 5.66, "volume": 20321.0}, {"date": "2021-08-26", "close": 5.65, "volume": 1950.0}, {"date": "2021-08-27", "close": 5.7, "volume": 12342.0}, {"date": "2021-08-30", "close": 5.7473, "volume": 12875.0}, {"date": "2021-08-31", "close": 5.7101, "volume": 1206.0}, {"date": "2021-09-01", "close": 5.68, "volume": 35229.0}, {"date": "2021-09-02", "close": 5.74, "volume": 72055.0}, {"date": "2021-09-03", "close": 6.18, "volume": 12015.0}, {"date": "2021-09-07", "close": 6.16, "volume": 2919.0}, {"date": "2021-09-08", "close": 6.25, "volume": 9518.0}, {"date": "2021-09-09", "close": 6.2, "volume": 7875.0}, {"date": "2021-09-10", "close": 6.33, "volume": 1006.0}, {"date": "2021-09-13", "close": 6.2, "volume": 6340.0}, {"date": "2021-09-14", "close": 6.25, "volume": 13598.0}, {"date": "2021-09-15", "close": 6.2181, "volume": 2052.0}, {"date": "2021-09-16", "close": 6.2181, "volume": null}, {"date": "2021-09-17", "close": 6.13, "volume": 1652.0}, {"date": "2021-09-20", "close": 6.08, "volume": 2739.0}, {"date": "2021-09-21", "close": 5.64, "volume": 14965.0}, {"date": "2021-09-22", "close": 5.6241, "volume": 12302.0}, {"date": "2021-09-23", "close": 5.48, "volume": 21934.0}, {"date": "2021-09-24", "close": 5.3, "volume": 40567.0}, {"date": "2021-09-27", "close": 5.6, "volume": 43407.0}, {"date": "2021-09-28", "close": 5.5875, "volume": 9840.0}, {"date": "2021-09-29", "close": 5.8099, "volume": 22295.0}, {"date": "2021-09-30", "close": 5.68, "volume": 15319.0}, {"date": "2021-10-01", "close": 5.82, "volume": 5789.0}, {"date": "2021-10-04", "close": 6.35, "volume": 425621.0}, {"date": "2021-10-05", "close": 6.24, "volume": 411744.0}, {"date": "2021-10-06", "close": 5.58, "volume": 95854.0}, {"date": "2021-10-07", "close": 5.9, "volume": 28843.0}, {"date": "2021-10-08", "close": 5.95, "volume": 12385.0}, {"date": "2021-10-11", "close": 5.71, "volume": 6962.0}, {"date": "2021-10-12", "close": 5.75, "volume": 12252.0}, {"date": "2021-10-13", "close": 5.9, "volume": 11918.0}, {"date": "2021-10-14", "close": 6.2, "volume": 15792.0}, {"date": "2021-10-15", "close": 6.45, "volume": 13739.0}, {"date": "2021-10-18", "close": 6.62, "volume": 59644.0}, {"date": "2021-10-19", "close": 6.69, "volume": 9901.0}, {"date": "2021-10-20", "close": 6.63, "volume": 92577.0}, {"date": "2021-10-21", "close": 6.65, "volume": 71774.0}, {"date": "2021-10-22", "close": 6.82, "volume": 19011.0}, {"date": "2021-10-25", "close": 6.79, "volume": 5257.0}, {"date": "2021-10-26", "close": 6.71, "volume": 3415.0}, {"date": "2021-10-27", "close": 6.56, "volume": 9882.0}, {"date": "2021-10-28", "close": 6.5, "volume": 3091.0}, {"date": "2021-10-29", "close": 6.54, "volume": 4070.0}, {"date": "2021-11-01", "close": 6.6, "volume": 12373.0}, {"date": "2021-11-02", "close": 5.95, "volume": 30246.0}, {"date": "2021-11-03", "close": 5.79, "volume": 21875.0}, {"date": "2021-11-04", "close": 5.52, "volume": 20820.0}, {"date": "2021-11-05", "close": 6.14, "volume": 36981.0}, {"date": "2021-11-08", "close": 6.07, "volume": 5035.0}, {"date": "2021-11-09", "close": 6.4, "volume": 14140.0}, {"date": "2021-11-10", "close": 6.19, "volume": 4820.0}, {"date": "2021-11-11", "close": 6.1, "volume": 8623.0}, {"date": "2021-11-12", "close": 6.4, "volume": 7685.0}, {"date": "2021-11-15", "close": 6.36, "volume": 5678.0}, {"date": "2021-11-16", "close": 5.75, "volume": 54782.0}, {"date": "2021-11-17", "close": 5.81, "volume": 5359.0}, {"date": "2021-11-18", "close": 5.82, "volume": 3809.0}, {"date": "2021-11-19", "close": 5.76, "volume": 4665.0}, {"date": "2021-11-22", "close": 5.79, "volume": 16662.0}, {"date": "2021-11-23", "close": 5.89, "volume": 11499.0}, {"date": "2021-11-24", "close": 6.0, "volume": 2782.0}, {"date": "2021-11-26", "close": 6.48, "volume": 7350.0}, {"date": "2021-11-29", "close": 6.2081, "volume": 9703.0}, {"date": "2021-11-30", "close": 5.86, "volume": 5898.0}, {"date": "2021-12-01", "close": 5.83, "volume": 2070.0}, {"date": "2021-12-02", "close": 5.57, "volume": 7526.0}, {"date": "2021-12-03", "close": 5.5799, "volume": 653.0}, {"date": "2021-12-06", "close": 5.63, "volume": 7493.0}, {"date": "2021-12-07", "close": 6.0, "volume": 8554.0}, {"date": "2021-12-08", "close": 6.13, "volume": 4285.0}, {"date": "2021-12-09", "close": 6.01, "volume": 9408.0}, {"date": "2021-12-10", "close": 5.99, "volume": 6835.0}, {"date": "2021-12-13", "close": 5.81, "volume": 6389.0}, {"date": "2021-12-14", "close": 5.74, "volume": 876.0}, {"date": "2021-12-15", "close": 5.81, "volume": 2228.0}, {"date": "2021-12-16", "close": 5.72, "volume": 4314.0}, {"date": "2021-12-17", "close": 5.7, "volume": 15725.0}, {"date": "2021-12-20", "close": 5.53, "volume": 14723.0}, {"date": "2021-12-21", "close": 5.64, "volume": 9099.0}, {"date": "2021-12-22", "close": 5.84, "volume": 5583.0}, {"date": "2021-12-23", "close": 6.02, "volume": 8356.0}, {"date": "2021-12-27", "close": 6.04, "volume": 8499.0}, {"date": "2021-12-28", "close": 6.05, "volume": 15666.0}, {"date": "2021-12-29", "close": 6.2, "volume": 12547.0}, {"date": "2021-12-30", "close": 6.0, "volume": 12798.0}, {"date": "2021-12-31", "close": 6.15, "volume": 3824.0}, {"date": "2022-01-03", "close": 6.1333, "volume": 13831.0}, {"date": "2022-01-04", "close": 6.2999, "volume": 9328.0}, {"date": "2022-01-05", "close": 6.36, "volume": 3898.0}, {"date": "2022-01-06", "close": 6.55, "volume": 9885.0}, {"date": "2022-01-07", "close": 6.7, "volume": 14634.0}, {"date": "2022-01-10", "close": 6.72, "volume": 4175.0}, {"date": "2022-01-11", "close": 6.95, "volume": 7520.0}, {"date": "2022-01-12", "close": 6.95, "volume": 13306.0}, {"date": "2022-01-13", "close": 6.9, "volume": 5724.0}, {"date": "2022-01-14", "close": 7.09, "volume": 9106.0}, {"date": "2022-01-18", "close": 7.33, "volume": 4549.0}, {"date": "2022-01-19", "close": 7.96, "volume": 23877.0}, {"date": "2022-01-20", "close": 6.9, "volume": 63768.0}, {"date": "2022-01-21", "close": 8.0, "volume": 38220.0}, {"date": "2022-01-24", "close": 8.25, "volume": 71582.0}, {"date": "2022-01-25", "close": 8.4259, "volume": 18698.0}, {"date": "2022-01-26", "close": 8.8, "volume": 50500.0}, {"date": "2022-01-27", "close": 7.31, "volume": 71967.0}, {"date": "2022-01-28", "close": 7.24, "volume": 14515.0}, {"date": "2022-01-31", "close": 8.0, "volume": 26409.0}, {"date": "2022-02-01", "close": 7.9766, "volume": 25321.0}, {"date": "2022-02-02", "close": 7.335, "volume": 26092.0}, {"date": "2022-02-03", "close": 7.4, "volume": 9849.0}, {"date": "2022-02-04", "close": 7.35, "volume": 45235.0}, {"date": "2022-02-07", "close": 7.245, "volume": 18012.0}, {"date": "2022-02-08", "close": 7.25, "volume": 5455.0}, {"date": "2022-02-09", "close": 7.51, "volume": 13220.0}, {"date": "2022-02-10", "close": 7.45, "volume": 4115.0}, {"date": "2022-02-11", "close": 7.6208, "volume": 5203.0}, {"date": "2022-02-14", "close": 7.58, "volume": 6728.0}, {"date": "2022-02-15", "close": 7.53, "volume": 9798.0}, {"date": "2022-02-16", "close": 7.575, "volume": 708.0}, {"date": "2022-02-17", "close": 7.45, "volume": 10343.0}, {"date": "2022-02-18", "close": 7.38, "volume": 1369.0}, {"date": "2022-02-22", "close": 7.4, "volume": 8751.0}, {"date": "2022-02-23", "close": 7.39, "volume": 11319.0}, {"date": "2022-02-24", "close": 7.48, "volume": 48059.0}, {"date": "2022-02-25", "close": 7.58, "volume": 13008.0}, {"date": "2022-02-28", "close": 8.0, "volume": 18577.0}, {"date": "2022-03-01", "close": 8.35, "volume": 45113.0}, {"date": "2022-03-02", "close": 8.07, "volume": 40724.0}, {"date": "2022-03-03", "close": 7.69, "volume": 17256.0}, {"date": "2022-03-04", "close": 8.6, "volume": 142648.0}, {"date": "2022-03-07", "close": 8.85, "volume": 335645.0}, {"date": "2022-03-08", "close": 8.84, "volume": 145743.0}, {"date": "2022-03-09", "close": 8.35, "volume": 82179.0}, {"date": "2022-03-10", "close": 7.89, "volume": 94200.0}, {"date": "2022-03-11", "close": 9.42, "volume": 91966.0}, {"date": "2022-03-14", "close": 8.99, "volume": 31236.0}, {"date": "2022-03-15", "close": 9.0, "volume": 45982.0}, {"date": "2022-03-16", "close": 8.45, "volume": 51139.0}, {"date": "2022-03-17", "close": 8.3, "volume": 61305.0}, {"date": "2022-03-18", "close": 7.97, "volume": 14301.0}, {"date": "2022-03-21", "close": 8.58, "volume": 39105.0}, {"date": "2022-03-22", "close": 8.575, "volume": 21898.0}, {"date": "2022-03-23", "close": 8.78, "volume": 16984.0}, {"date": "2022-03-24", "close": 9.5, "volume": 75126.0}, {"date": "2022-03-25", "close": 10.26, "volume": 114494.0}, {"date": "2022-03-28", "close": 9.52, "volume": 103980.0}, {"date": "2022-03-29", "close": 8.86, "volume": 51381.0}, {"date": "2022-03-30", "close": 8.68, "volume": 22235.0}, {"date": "2022-03-31", "close": 8.62, "volume": 16329.0}, {"date": "2022-04-01", "close": 8.9199, "volume": 12460.0}, {"date": "2022-04-04", "close": 9.28, "volume": 65913.0}, {"date": "2022-04-05", "close": 9.39, "volume": 26400.0}, {"date": "2022-04-06", "close": 9.255, "volume": 19476.0}, {"date": "2022-04-07", "close": 9.41, "volume": 16711.0}, {"date": "2022-04-08", "close": 9.96, "volume": 41663.0}, {"date": "2022-04-11", "close": 9.71, "volume": 32640.0}, {"date": "2022-04-12", "close": 10.366, "volume": 18357.0}, {"date": "2022-04-13", "close": 10.95, "volume": 43923.0}, {"date": "2022-04-14", "close": 11.45, "volume": 49061.0}, {"date": "2022-04-18", "close": 12.75, "volume": 63287.0}, {"date": "2022-04-19", "close": 12.22, "volume": 40256.0}, {"date": "2022-04-20", "close": 13.04, "volume": 23969.0}, {"date": "2022-04-21", "close": 12.75, "volume": 27997.0}, {"date": "2022-04-22", "close": 11.6, "volume": 18706.0}, {"date": "2022-04-25", "close": 10.57, "volume": 94364.0}, {"date": "2022-04-26", "close": 10.82, "volume": 22654.0}, {"date": "2022-04-27", "close": 11.35, "volume": 18388.0}, {"date": "2022-04-28", "close": 11.77, "volume": 15949.0}, {"date": "2022-04-29", "close": 12.0, "volume": 42650.0}, {"date": "2022-05-02", "close": 11.93, "volume": 23277.0}, {"date": "2022-05-03", "close": 12.13, "volume": 36109.0}, {"date": "2022-05-04", "close": 12.47, "volume": 24689.0}, {"date": "2022-05-05", "close": 13.03, "volume": 47777.0}, {"date": "2022-05-06", "close": 15.85, "volume": 126806.0}, {"date": "2022-05-09", "close": 13.2, "volume": 82779.0}, {"date": "2022-05-10", "close": 12.4, "volume": 70666.0}, {"date": "2022-05-11", "close": 12.8, "volume": 17191.0}, {"date": "2022-05-12", "close": 12.09, "volume": 24867.0}, {"date": "2022-05-13", "close": 11.88, "volume": 35980.0}, {"date": "2022-05-16", "close": 13.275, "volume": 35055.0}, {"date": "2022-05-17", "close": 13.73, "volume": 26004.0}, {"date": "2022-05-18", "close": 13.61, "volume": 16578.0}, {"date": "2022-05-19", "close": 13.355, "volume": 25843.0}, {"date": "2022-05-20", "close": 14.61, "volume": 35405.0}, {"date": "2022-05-23", "close": 18.38, "volume": 113510.0}, {"date": "2022-05-24", "close": 19.23, "volume": 69696.0}, {"date": "2022-05-25", "close": 21.0, "volume": 61620.0}, {"date": "2022-05-26", "close": 24.0, "volume": 163342.0}, {"date": "2022-05-27", "close": 17.5, "volume": 268575.0}, {"date": "2022-05-31", "close": 19.58, "volume": 95846.0}, {"date": "2022-06-01", "close": 21.1899, "volume": 64935.0}, {"date": "2022-06-02", "close": 22.7, "volume": 77057.0}, {"date": "2022-06-03", "close": 21.15, "volume": 60510.0}, {"date": "2022-06-06", "close": 21.74, "volume": 38654.0}, {"date": "2022-06-07", "close": 21.91, "volume": 53597.0}, {"date": "2022-06-08", "close": 21.97, "volume": 65369.0}, {"date": "2022-06-09", "close": 20.75, "volume": 43608.0}, {"date": "2022-06-10", "close": 19.66, "volume": 37506.0}, {"date": "2022-06-13", "close": 18.39, "volume": 36741.0}, {"date": "2022-06-14", "close": 16.63, "volume": 53666.0}, {"date": "2022-06-15", "close": 18.16, "volume": 37841.0}, {"date": "2022-06-16", "close": 17.5, "volume": 31651.0}, {"date": "2022-06-17", "close": 14.96, "volume": 52011.0}, {"date": "2022-06-21", "close": 15.72, "volume": 40994.0}, {"date": "2022-06-22", "close": 14.04, "volume": 36126.0}, {"date": "2022-06-23", "close": 10.85, "volume": 124435.0}, {"date": "2022-06-24", "close": 11.16, "volume": 39258.0}, {"date": "2022-06-27", "close": 11.36, "volume": 42197.0}, {"date": "2022-06-28", "close": 12.63, "volume": 80959.0}, {"date": "2022-06-29", "close": 11.1, "volume": 34438.0}, {"date": "2022-06-30", "close": 10.91, "volume": 38790.0}, {"date": "2022-07-01", "close": 10.88, "volume": 28593.0}, {"date": "2022-07-05", "close": 9.84, "volume": 80318.0}, {"date": "2022-07-06", "close": 9.51, "volume": 62765.0}, {"date": "2022-07-07", "close": 10.46, "volume": 30808.0}, {"date": "2022-07-08", "close": 11.5, "volume": 48074.0}, {"date": "2022-07-11", "close": 12.15, "volume": 19570.0}, {"date": "2022-07-12", "close": 11.37, "volume": 17160.0}, {"date": "2022-07-13", "close": 12.22, "volume": 47227.0}, {"date": "2022-07-14", "close": 11.79, "volume": 12693.0}, {"date": "2022-07-15", "close": 12.27, "volume": 26475.0}, {"date": "2022-07-18", "close": 13.88, "volume": 32047.0}, {"date": "2022-07-19", "close": 14.86, "volume": 66162.0}, {"date": "2022-07-20", "close": 12.35, "volume": 80073.0}, {"date": "2022-07-21", "close": 11.3, "volume": 22060.0}, {"date": "2022-07-22", "close": 11.05, "volume": 12154.0}, {"date": "2022-07-25", "close": 11.46, "volume": 24061.0}, {"date": "2022-07-26", "close": 11.73, "volume": 17941.0}, {"date": "2022-07-27", "close": 12.27, "volume": 9812.0}, {"date": "2022-07-28", "close": 11.75, "volume": 21733.0}, {"date": "2022-07-29", "close": 12.2969, "volume": 19323.0}, {"date": "2022-08-01", "close": 12.05, "volume": 16714.0}, {"date": "2022-08-02", "close": 12.18, "volume": 15868.0}, {"date": "2022-08-03", "close": 12.33, "volume": 14284.0}, {"date": "2022-08-04", "close": 12.05, "volume": 4445.0}, {"date": "2022-08-05", "close": 11.9418, "volume": 14223.0}, {"date": "2022-08-08", "close": 12.1, "volume": 12307.0}, {"date": "2022-08-09", "close": 11.5, "volume": 16068.0}, {"date": "2022-08-10", "close": 12.25, "volume": 20236.0}, {"date": "2022-08-11", "close": 12.86, "volume": 13430.0}, {"date": "2022-08-12", "close": 12.7, "volume": 9901.0}, {"date": "2022-08-15", "close": 12.7, "volume": 14369.0}, {"date": "2022-08-16", "close": 12.7, "volume": 10297.0}, {"date": "2022-08-17", "close": 13.41, "volume": 27834.0}, {"date": "2022-08-18", "close": 14.38, "volume": 37967.0}, {"date": "2022-08-19", "close": 14.49, "volume": 25899.0}, {"date": "2022-08-22", "close": 16.5, "volume": 46868.0}, {"date": "2022-08-23", "close": 17.13, "volume": 55443.0}, {"date": "2022-08-24", "close": 17.77, "volume": 62300.0}, {"date": "2022-08-25", "close": 18.0, "volume": 38270.0}, {"date": "2022-08-26", "close": 17.7, "volume": 29224.0}, {"date": "2022-08-29", "close": 17.71, "volume": 64162.0}, {"date": "2022-08-30", "close": 16.31, "volume": 59201.0}, {"date": "2022-08-31", "close": 16.57, "volume": 24326.0}, {"date": "2022-09-01", "close": 15.66, "volume": 51535.0}, {"date": "2022-09-02", "close": 15.9, "volume": 25467.0}, {"date": "2022-09-06", "close": 15.76, "volume": 16682.0}, {"date": "2022-09-07", "close": 15.6, "volume": 11732.0}, {"date": "2022-09-08", "close": 15.5008, "volume": 10956.0}, {"date": "2022-09-09", "close": 16.18, "volume": 6028.0}, {"date": "2022-09-12", "close": 16.5, "volume": 19898.0}, {"date": "2022-09-13", "close": 16.37, "volume": 19250.0}, {"date": "2022-09-14", "close": 17.4, "volume": 44430.0}, {"date": "2022-09-15", "close": 17.15, "volume": 17410.0}, {"date": "2022-09-16", "close": 16.47, "volume": 11813.0}, {"date": "2022-09-19", "close": 15.42, "volume": 23265.0}, {"date": "2022-09-20", "close": 14.99, "volume": 18734.0}, {"date": "2022-09-21", "close": 14.73, "volume": 9205.0}, {"date": "2022-09-22", "close": 14.8079, "volume": 9444.0}, {"date": "2022-09-23", "close": 12.95, "volume": 37262.0}, {"date": "2022-09-26", "close": 12.8412, "volume": 17272.0}, {"date": "2022-09-27", "close": 13.43, "volume": 14905.0}, {"date": "2022-09-28", "close": 13.95, "volume": 32838.0}, {"date": "2022-09-29", "close": 12.95, "volume": 8675.0}, {"date": "2022-09-30", "close": 12.62, "volume": 22534.0}, {"date": "2022-10-03", "close": 13.97, "volume": 18040.0}, {"date": "2022-10-04", "close": 14.36, "volume": 21606.0}, {"date": "2022-10-05", "close": 15.0, "volume": 41385.0}, {"date": "2022-10-06", "close": 17.1, "volume": 40083.0}, {"date": "2022-10-07", "close": 17.74, "volume": 73011.0}, {"date": "2022-10-10", "close": 17.42, "volume": 36554.0}, {"date": "2022-10-11", "close": 16.68, "volume": 17043.0}, {"date": "2022-10-12", "close": 17.19, "volume": 7518.0}, {"date": "2022-10-13", "close": 18.18, "volume": 15953.0}, {"date": "2022-10-14", "close": 17.99, "volume": 5021.0}, {"date": "2022-10-17", "close": 18.1, "volume": 16396.0}, {"date": "2022-10-18", "close": 17.6486, "volume": 9235.0}, {"date": "2022-10-19", "close": 17.18, "volume": 6612.0}, {"date": "2022-10-20", "close": 16.3012, "volume": 20343.0}, {"date": "2022-10-21", "close": 16.11, "volume": 21275.0}, {"date": "2022-10-24", "close": 15.46, "volume": 21803.0}, {"date": "2022-10-25", "close": 15.455, "volume": 17532.0}, {"date": "2022-10-26", "close": 15.335, "volume": 18034.0}, {"date": "2022-10-27", "close": 15.76, "volume": 11025.0}, {"date": "2022-10-28", "close": 15.29, "volume": 5743.0}, {"date": "2022-10-31", "close": 15.64, "volume": 16654.0}, {"date": "2022-11-01", "close": 15.5, "volume": 11791.0}, {"date": "2022-11-02", "close": 15.3, "volume": 6745.0}, {"date": "2022-11-03", "close": 15.33, "volume": 5155.0}, {"date": "2022-11-04", "close": 15.56, "volume": 10023.0}, {"date": "2022-11-07", "close": 15.4467, "volume": 14257.0}, {"date": "2022-11-08", "close": 15.5454, "volume": 2640.0}, {"date": "2022-11-09", "close": 14.8512, "volume": 11207.0}, {"date": "2022-11-10", "close": 14.67, "volume": 10695.0}, {"date": "2022-11-11", "close": 14.69, "volume": 11891.0}, {"date": "2022-11-14", "close": 14.4464, "volume": 11967.0}, {"date": "2022-11-15", "close": 14.7583, "volume": 9973.0}, {"date": "2022-11-16", "close": 15.0505, "volume": 6832.0}, {"date": "2022-11-17", "close": 15.1, "volume": 5433.0}, {"date": "2022-11-18", "close": 14.86, "volume": 5469.0}, {"date": "2022-11-21", "close": 15.3075, "volume": 19767.0}, {"date": "2022-11-22", "close": 15.83, "volume": 16697.0}, {"date": "2022-11-23", "close": 16.25, "volume": 20256.0}, {"date": "2022-11-25", "close": 16.5447, "volume": 12433.0}, {"date": "2022-11-28", "close": 16.6, "volume": 45771.0}, {"date": "2022-11-29", "close": 16.8091, "volume": 43027.0}, {"date": "2022-11-30", "close": 16.51, "volume": 23452.0}, {"date": "2022-12-01", "close": 17.02, "volume": 16674.0}, {"date": "2022-12-02", "close": 17.78, "volume": 19986.0}, {"date": "2022-12-05", "close": 17.65, "volume": 59723.0}, {"date": "2022-12-06", "close": 17.7, "volume": 22670.0}, {"date": "2022-12-07", "close": 15.6, "volume": 78758.0}, {"date": "2022-12-08", "close": 15.84, "volume": 24076.0}, {"date": "2022-12-09", "close": 16.58, "volume": 14629.0}, {"date": "2022-12-12", "close": 16.9452, "volume": 27840.0}, {"date": "2022-12-13", "close": 17.54, "volume": 11129.0}, {"date": "2022-12-14", "close": 17.11, "volume": 47556.0}, {"date": "2022-12-15", "close": 17.49, "volume": 25338.0}, {"date": "2022-12-16", "close": 17.95, "volume": 15935.0}, {"date": "2022-12-19", "close": 17.85, "volume": 9327.0}, {"date": "2022-12-20", "close": 18.04, "volume": 17766.0}, {"date": "2022-12-21", "close": 20.5, "volume": 66139.0}, {"date": "2022-12-22", "close": 20.2, "volume": 32105.0}, {"date": "2022-12-23", "close": 24.5, "volume": 81407.0}, {"date": "2022-12-27", "close": 21.62, "volume": 92775.0}, {"date": "2022-12-28", "close": 23.5, "volume": 74520.0}, {"date": "2022-12-29", "close": 22.15, "volume": 42590.0}, {"date": "2022-12-30", "close": 22.01, "volume": 65918.0}, {"date": "2023-01-03", "close": 16.55, "volume": 155158.0}, {"date": "2023-01-04", "close": 15.16, "volume": 174203.0}, {"date": "2023-01-05", "close": 15.339, "volume": 28589.0}, {"date": "2023-01-06", "close": 17.05, "volume": 72410.0}, {"date": "2023-01-09", "close": 17.5, "volume": 70798.0}, {"date": "2023-01-10", "close": 19.11, "volume": 28435.0}, {"date": "2023-01-11", "close": 20.11, "volume": 51468.0}, {"date": "2023-01-12", "close": 20.12, "volume": 22207.0}, {"date": "2023-01-13", "close": 20.32, "volume": 15016.0}, {"date": "2023-01-17", "close": 21.18, "volume": 31737.0}, {"date": "2023-01-18", "close": 20.28, "volume": 42536.0}, {"date": "2023-01-19", "close": 20.9, "volume": 19387.0}, {"date": "2023-01-20", "close": 20.79, "volume": 12183.0}, {"date": "2023-01-23", "close": 19.36, "volume": 55727.0}, {"date": "2023-01-24", "close": 18.69, "volume": 33782.0}, {"date": "2023-01-25", "close": 18.72, "volume": 23688.0}, {"date": "2023-01-26", "close": 19.0, "volume": 18614.0}, {"date": "2023-01-27", "close": 19.37, "volume": 22539.0}, {"date": "2023-01-30", "close": 19.39, "volume": 16616.0}, {"date": "2023-01-31", "close": 19.07, "volume": 26116.0}, {"date": "2023-02-01", "close": 18.55, "volume": 21170.0}, {"date": "2023-02-02", "close": 18.2, "volume": 44016.0}, {"date": "2023-02-03", "close": 17.17, "volume": 42580.0}, {"date": "2023-02-06", "close": 17.1, "volume": 20740.0}, {"date": "2023-02-07", "close": 17.6601, "volume": 12685.0}, {"date": "2023-02-08", "close": 17.17, "volume": 9290.0}, {"date": "2023-02-09", "close": 16.82, "volume": 16030.0}, {"date": "2023-02-10", "close": 17.11, "volume": 14516.0}, {"date": "2023-02-13", "close": 17.715, "volume": 21344.0}, {"date": "2023-02-14", "close": 18.4, "volume": 41477.0}, {"date": "2023-02-15", "close": 18.43, "volume": 17489.0}, {"date": "2023-02-16", "close": 18.2, "volume": 24716.0}, {"date": "2023-02-17", "close": 18.23, "volume": 12442.0}, {"date": "2023-02-21", "close": 18.1101, "volume": 15873.0}, {"date": "2023-02-22", "close": 17.4, "volume": 10358.0}, {"date": "2023-02-23", "close": 17.6429, "volume": 32496.0}, {"date": "2023-02-24", "close": 16.5, "volume": 19291.0}, {"date": "2023-02-27", "close": 16.63, "volume": 33606.0}, {"date": "2023-02-28", "close": 16.9, "volume": 5535.0}, {"date": "2023-03-01", "close": 17.04, "volume": 6823.0}, {"date": "2023-03-02", "close": 17.42, "volume": 9222.0}, {"date": "2023-03-03", "close": 17.32, "volume": 13136.0}, {"date": "2023-03-06", "close": 17.03, "volume": 34213.0}, {"date": "2023-03-07", "close": 16.8, "volume": 4952.0}, {"date": "2023-03-08", "close": 16.91, "volume": 9254.0}, {"date": "2023-03-09", "close": 17.555, "volume": 6639.0}, {"date": "2023-03-10", "close": 17.23, "volume": 21182.0}, {"date": "2023-03-13", "close": 16.3634, "volume": 15010.0}, {"date": "2023-03-14", "close": 15.98, "volume": 11587.0}, {"date": "2023-03-15", "close": 14.225, "volume": 31272.0}, {"date": "2023-03-16", "close": 14.42, "volume": 14202.0}, {"date": "2023-03-17", "close": 14.37, "volume": 21008.0}, {"date": "2023-03-20", "close": 13.62, "volume": 20003.0}, {"date": "2023-03-21", "close": 14.0149, "volume": 26407.0}, {"date": "2023-03-22", "close": 14.19, "volume": 9280.0}, {"date": "2023-03-23", "close": 14.7699, "volume": 6995.0}, {"date": "2023-03-24", "close": 15.7741, "volume": 18973.0}, {"date": "2023-03-27", "close": 16.1585, "volume": 26943.0}, {"date": "2023-03-28", "close": 16.31, "volume": 12552.0}, {"date": "2023-03-29", "close": 16.5555, "volume": 10886.0}, {"date": "2023-03-30", "close": 16.3, "volume": 5991.0}, {"date": "2023-03-31", "close": 16.0535, "volume": 8235.0}, {"date": "2023-04-03", "close": 16.6601, "volume": 21518.0}, {"date": "2023-04-04", "close": 16.9207, "volume": 9357.0}, {"date": "2023-04-05", "close": 17.34, "volume": 8159.0}, {"date": "2023-04-06", "close": 17.5, "volume": 19602.0}, {"date": "2023-04-10", "close": 17.5, "volume": 19179.0}, {"date": "2023-04-11", "close": 17.83, "volume": 10927.0}, {"date": "2023-04-12", "close": 18.47, "volume": 24596.0}, {"date": "2023-04-13", "close": 18.7664, "volume": 25681.0}, {"date": "2023-04-14", "close": 19.0021, "volume": 9608.0}, {"date": "2023-04-17", "close": 19.31, "volume": 24450.0}, {"date": "2023-04-18", "close": 18.93, "volume": 12925.0}, {"date": "2023-04-19", "close": 19.615, "volume": 39057.0}, {"date": "2023-04-20", "close": 19.91, "volume": 18425.0}, {"date": "2023-04-21", "close": 20.65, "volume": 36175.0}, {"date": "2023-04-24", "close": 22.3, "volume": 50536.0}, {"date": "2023-04-25", "close": 19.07, "volume": 62782.0}, {"date": "2023-04-26", "close": 19.62, "volume": 37887.0}, {"date": "2023-04-27", "close": 18.5, "volume": 19278.0}, {"date": "2023-04-28", "close": 18.1512, "volume": 11262.0}, {"date": "2023-05-01", "close": 18.78, "volume": 17709.0}, {"date": "2023-05-02", "close": 18.13, "volume": 23255.0}, {"date": "2023-05-03", "close": 18.65, "volume": 17327.0}, {"date": "2023-05-04", "close": 18.58, "volume": 13899.0}, {"date": "2023-05-05", "close": 18.64, "volume": 12718.0}, {"date": "2023-05-08", "close": 19.93, "volume": 34359.0}, {"date": "2023-05-09", "close": 20.32, "volume": 24115.0}, {"date": "2023-05-10", "close": 20.295, "volume": 7611.0}, {"date": "2023-05-11", "close": 21.58, "volume": 35263.0}, {"date": "2023-05-12", "close": 20.9, "volume": 17842.0}, {"date": "2023-05-15", "close": 20.85, "volume": 12151.0}, {"date": "2023-05-16", "close": 20.52, "volume": 12585.0}, {"date": "2023-05-17", "close": 20.265, "volume": 11304.0}, {"date": "2023-05-18", "close": 21.43, "volume": 18356.0}, {"date": "2023-05-19", "close": 23.5, "volume": 56250.0}, {"date": "2023-05-22", "close": 24.7, "volume": 51473.0}, {"date": "2023-05-23", "close": 26.75, "volume": 48753.0}, {"date": "2023-05-24", "close": 29.4, "volume": 60187.0}, {"date": "2023-05-25", "close": 23.64, "volume": 84194.0}, {"date": "2023-05-26", "close": 24.5, "volume": 38380.0}, {"date": "2023-05-30", "close": 24.02, "volume": 29850.0}, {"date": "2023-05-31", "close": 23.31, "volume": 7223.0}, {"date": "2023-06-01", "close": 23.87, "volume": 36624.0}, {"date": "2023-06-02", "close": 23.96, "volume": 37914.0}, {"date": "2023-06-05", "close": 24.21, "volume": 14871.0}, {"date": "2023-06-06", "close": 24.12, "volume": 63477.0}, {"date": "2023-06-07", "close": 24.55, "volume": 33931.0}, {"date": "2023-06-08", "close": 24.73, "volume": 38337.0}, {"date": "2023-06-09", "close": 24.09, "volume": 8596.0}, {"date": "2023-06-12", "close": 23.95, "volume": 17967.0}, {"date": "2023-06-13", "close": 24.44, "volume": 15610.0}, {"date": "2023-06-14", "close": 25.1, "volume": 13759.0}, {"date": "2023-06-15", "close": 22.86, "volume": 45410.0}, {"date": "2023-06-16", "close": 23.11, "volume": 29081.0}, {"date": "2023-06-20", "close": 21.69, "volume": 39965.0}, {"date": "2023-06-21", "close": 22.56, "volume": 11371.0}, {"date": "2023-06-22", "close": 23.09, "volume": 9073.0}, {"date": "2023-06-23", "close": 24.21, "volume": 23715.0}, {"date": "2023-06-26", "close": 24.78, "volume": 21267.0}, {"date": "2023-06-27", "close": 24.17, "volume": 15336.0}, {"date": "2023-06-28", "close": 24.58, "volume": 17343.0}, {"date": "2023-06-29", "close": 25.25, "volume": 36268.0}, {"date": "2023-06-30", "close": 24.62, "volume": 20966.0}, {"date": "2023-07-03", "close": 24.49, "volume": 9609.0}, {"date": "2023-07-05", "close": 24.36, "volume": 19414.0}, {"date": "2023-07-06", "close": 23.5, "volume": 46219.0}, {"date": "2023-07-07", "close": 22.9, "volume": 32419.0}, {"date": "2023-07-10", "close": 23.01, "volume": 51675.0}, {"date": "2023-07-11", "close": 23.135, "volume": 12090.0}, {"date": "2023-07-12", "close": 23.59, "volume": 13882.0}, {"date": "2023-07-13", "close": 24.31, "volume": 12510.0}, {"date": "2023-07-14", "close": 24.26, "volume": 22089.0}, {"date": "2023-07-17", "close": 23.2, "volume": 19309.0}, {"date": "2023-07-18", "close": 24.04, "volume": 11938.0}, {"date": "2023-07-19", "close": 23.77, "volume": 20196.0}, {"date": "2023-07-20", "close": 23.84, "volume": 16020.0}, {"date": "2023-07-21", "close": 18.23, "volume": 101967.0}, {"date": "2023-07-24", "close": 19.03, "volume": 28968.0}, {"date": "2023-07-25", "close": 19.74, "volume": 15189.0}, {"date": "2023-07-26", "close": 19.67, "volume": 7708.0}, {"date": "2023-07-27", "close": 19.98, "volume": 14925.0}, {"date": "2023-07-28", "close": 19.27, "volume": 18135.0}, {"date": "2023-07-31", "close": 19.44, "volume": 13593.0}, {"date": "2023-08-01", "close": 20.19, "volume": 16178.0}, {"date": "2023-08-02", "close": 20.23, "volume": 5823.0}, {"date": "2023-08-03", "close": 20.24, "volume": 8785.0}, {"date": "2023-08-04", "close": 19.91, "volume": 3829.0}, {"date": "2023-08-07", "close": 20.18, "volume": 15710.0}, {"date": "2023-08-08", "close": 20.2862, "volume": 15518.0}, {"date": "2023-08-09", "close": 20.48, "volume": 6515.0}, {"date": "2023-08-10", "close": 21.58, "volume": 15864.0}, {"date": "2023-08-11", "close": 21.77, "volume": 13145.0}, {"date": "2023-08-14", "close": 21.72, "volume": 12998.0}, {"date": "2023-08-15", "close": 21.33, "volume": 11412.0}, {"date": "2023-08-16", "close": 23.0, "volume": 48434.0}, {"date": "2023-08-17", "close": 22.46, "volume": 20546.0}, {"date": "2023-08-18", "close": 21.4865, "volume": 9335.0}, {"date": "2023-08-21", "close": 20.23, "volume": 14482.0}, {"date": "2023-08-22", "close": 19.39, "volume": 17423.0}, {"date": "2023-08-23", "close": 19.25, "volume": 19712.0}, {"date": "2023-08-24", "close": 19.45, "volume": 4675.0}, {"date": "2023-08-25", "close": 19.49, "volume": 11307.0}, {"date": "2023-08-28", "close": 20.0, "volume": 22348.0}, {"date": "2023-08-29", "close": 19.63, "volume": 13740.0}, {"date": "2023-08-30", "close": 19.785, "volume": 19573.0}, {"date": "2023-08-31", "close": 19.5, "volume": 11818.0}, {"date": "2023-09-01", "close": 19.505, "volume": 9168.0}, {"date": "2023-09-05", "close": 18.85, "volume": 28349.0}, {"date": "2023-09-06", "close": 18.7, "volume": 19268.0}, {"date": "2023-09-07", "close": 17.0, "volume": 31203.0}, {"date": "2023-09-08", "close": 17.66, "volume": 9545.0}, {"date": "2023-09-11", "close": 17.94, "volume": 11771.0}, {"date": "2023-09-12", "close": 17.99, "volume": 13378.0}, {"date": "2023-09-13", "close": 17.4, "volume": 12701.0}, {"date": "2023-09-14", "close": 17.14, "volume": 11345.0}, {"date": "2023-09-15", "close": 16.73, "volume": 19476.0}, {"date": "2023-09-18", "close": 16.02, "volume": 26342.0}, {"date": "2023-09-19", "close": 13.87, "volume": 54500.0}, {"date": "2023-09-20", "close": 14.66, "volume": 33306.0}, {"date": "2023-09-21", "close": 14.47, "volume": 18888.0}, {"date": "2023-09-22", "close": 14.43, "volume": 7783.0}, {"date": "2023-09-25", "close": 14.63, "volume": 12259.0}, {"date": "2023-09-26", "close": 14.58, "volume": 10512.0}, {"date": "2023-09-27", "close": 15.09, "volume": 20280.0}, {"date": "2023-09-28", "close": 15.06, "volume": 11256.0}, {"date": "2023-09-29", "close": 15.2, "volume": 12618.0}, {"date": "2023-10-02", "close": 14.71, "volume": 17457.0}, {"date": "2023-10-03", "close": 14.59, "volume": 5124.0}, {"date": "2023-10-04", "close": 13.23, "volume": 22924.0}, {"date": "2023-10-05", "close": 14.47, "volume": 26643.0}, {"date": "2023-10-06", "close": 13.89, "volume": 33025.0}, {"date": "2023-10-09", "close": 14.0447, "volume": 6028.0}, {"date": "2023-10-10", "close": 14.66, "volume": 19345.0}, {"date": "2023-10-11", "close": 14.52, "volume": 2428.0}, {"date": "2023-10-12", "close": 14.59, "volume": 5390.0}, {"date": "2023-10-13", "close": 14.71, "volume": 7639.0}, {"date": "2023-10-16", "close": 14.97, "volume": 6872.0}, {"date": "2023-10-17", "close": 15.73, "volume": 9256.0}, {"date": "2023-10-18", "close": 15.3147, "volume": 8324.0}, {"date": "2023-10-19", "close": 14.7, "volume": 8811.0}, {"date": "2023-10-20", "close": 13.3, "volume": 18886.0}, {"date": "2023-10-23", "close": 13.535, "volume": 18528.0}, {"date": "2023-10-24", "close": 13.37, "volume": 5611.0}, {"date": "2023-10-25", "close": 13.41, "volume": 8369.0}, {"date": "2023-10-26", "close": 13.26, "volume": 2691.0}, {"date": "2023-10-27", "close": 13.08, "volume": 8528.0}, {"date": "2023-10-30", "close": 13.25, "volume": 17049.0}, {"date": "2023-10-31", "close": 13.3, "volume": 8830.0}, {"date": "2023-11-01", "close": 14.5314, "volume": 7386.0}, {"date": "2023-11-02", "close": 13.87, "volume": 14061.0}, {"date": "2023-11-03", "close": 13.7, "volume": 7972.0}, {"date": "2023-11-06", "close": 13.9796, "volume": 12366.0}, {"date": "2023-11-07", "close": 13.62, "volume": 15024.0}, {"date": "2023-11-08", "close": 12.82, "volume": 16700.0}, {"date": "2023-11-09", "close": 13.17, "volume": 11738.0}, {"date": "2023-11-10", "close": 13.29, "volume": 9622.0}, {"date": "2023-11-13", "close": 13.49, "volume": 12177.0}, {"date": "2023-11-14", "close": 14.0101, "volume": 7353.0}, {"date": "2023-11-15", "close": 14.8, "volume": 11369.0}, {"date": "2023-11-16", "close": 14.72, "volume": 24167.0}, {"date": "2023-11-17", "close": 14.96, "volume": 8288.0}, {"date": "2023-11-20", "close": 15.885, "volume": 11733.0}, {"date": "2023-11-21", "close": 16.11, "volume": 12947.0}, {"date": "2023-11-22", "close": 16.52, "volume": 14093.0}, {"date": "2023-11-24", "close": 18.2, "volume": 16096.0}, {"date": "2023-11-27", "close": 18.67, "volume": 18128.0}, {"date": "2023-11-28", "close": 18.4699, "volume": 11585.0}, {"date": "2023-11-29", "close": 18.29, "volume": 3510.0}, {"date": "2023-11-30", "close": 18.26, "volume": 9374.0}, {"date": "2023-12-01", "close": 18.0, "volume": 14179.0}, {"date": "2023-12-04", "close": 16.83, "volume": 12007.0}, {"date": "2023-12-05", "close": 16.8438, "volume": 5764.0}, {"date": "2023-12-06", "close": 16.6, "volume": 8652.0}, {"date": "2023-12-07", "close": 16.2732, "volume": 14232.0}, {"date": "2023-12-08", "close": 15.72, "volume": 6026.0}, {"date": "2023-12-11", "close": 15.55, "volume": 8393.0}, {"date": "2023-12-12", "close": 15.1809, "volume": 15572.0}, {"date": "2023-12-13", "close": 13.99, "volume": 19956.0}, {"date": "2023-12-14", "close": 13.6, "volume": 29377.0}, {"date": "2023-12-15", "close": 13.69, "volume": 9775.0}, {"date": "2023-12-18", "close": 13.89, "volume": 42157.0}, {"date": "2023-12-19", "close": 11.56, "volume": 40904.0}, {"date": "2023-12-20", "close": 12.03, "volume": 39541.0}, {"date": "2023-12-21", "close": 12.1313, "volume": 19098.0}, {"date": "2023-12-22", "close": 12.2901, "volume": 28044.0}, {"date": "2023-12-26", "close": 12.58, "volume": 20319.0}, {"date": "2023-12-27", "close": 13.6, "volume": 20289.0}, {"date": "2023-12-28", "close": 13.32, "volume": 16950.0}, {"date": "2023-12-29", "close": 13.2, "volume": 10674.0}, {"date": "2024-01-02", "close": 13.31, "volume": 19767.0}, {"date": "2024-01-03", "close": 13.47, "volume": 19711.0}, {"date": "2024-01-04", "close": 13.7099, "volume": 11582.0}, {"date": "2024-01-05", "close": 13.37, "volume": 7438.0}, {"date": "2024-01-08", "close": 12.95, "volume": 30485.0}, {"date": "2024-01-09", "close": 12.28, "volume": 24010.0}, {"date": "2024-01-10", "close": 11.75, "volume": 26987.0}, {"date": "2024-01-11", "close": 11.79, "volume": 29748.0}, {"date": "2024-01-12", "close": 12.064, "volume": 10657.0}, {"date": "2024-01-16", "close": 11.48, "volume": 16659.0}, {"date": "2024-01-17", "close": 10.91, "volume": 18158.0}, {"date": "2024-01-18", "close": 11.33, "volume": 16175.0}, {"date": "2024-01-19", "close": 11.46, "volume": 5585.0}, {"date": "2024-01-22", "close": 11.6, "volume": 5429.0}, {"date": "2024-01-23", "close": 11.56, "volume": 10428.0}, {"date": "2024-01-24", "close": 10.97, "volume": 12080.0}, {"date": "2024-01-25", "close": 10.975, "volume": 8390.0}, {"date": "2024-01-26", "close": 10.88, "volume": 11177.0}, {"date": "2024-01-29", "close": 11.1, "volume": 8979.0}, {"date": "2024-01-30", "close": 10.93, "volume": 5578.0}, {"date": "2024-01-31", "close": 10.82, "volume": 15324.0}, {"date": "2024-02-01", "close": 10.8, "volume": 13705.0}, {"date": "2024-02-02", "close": 10.9131, "volume": 7610.0}, {"date": "2024-02-05", "close": 10.34, "volume": 16100.0}, {"date": "2024-02-06", "close": 10.34, "volume": 8864.0}, {"date": "2024-02-07", "close": 10.268, "volume": 4185.0}, {"date": "2024-02-08", "close": 10.21, "volume": 1875.0}, {"date": "2024-02-09", "close": 10.124, "volume": 8747.0}, {"date": "2024-02-12", "close": 9.51, "volume": 47924.0}, {"date": "2024-02-13", "close": 9.45, "volume": 11147.0}, {"date": "2024-02-14", "close": 9.33, "volume": 15246.0}, {"date": "2024-02-15", "close": 9.3, "volume": 11299.0}, {"date": "2024-02-16", "close": 9.3, "volume": 5035.0}, {"date": "2024-02-20", "close": 9.03, "volume": 5750.0}, {"date": "2024-02-21", "close": 9.3, "volume": 8329.0}, {"date": "2024-02-22", "close": 9.08, "volume": 8239.0}, {"date": "2024-02-23", "close": 9.0156, "volume": 16794.0}, {"date": "2024-02-26", "close": 8.91, "volume": 12160.0}, {"date": "2024-02-27", "close": 9.35, "volume": 24716.0}, {"date": "2024-02-28", "close": 9.58, "volume": 20433.0}, {"date": "2024-02-29", "close": 10.6, "volume": 32814.0}, {"date": "2024-03-01", "close": 10.8, "volume": 7980.0}, {"date": "2024-03-04", "close": 10.51, "volume": 17106.0}, {"date": "2024-03-05", "close": 10.11, "volume": 8019.0}, {"date": "2024-03-06", "close": 10.1486, "volume": 5164.0}, {"date": "2024-03-07", "close": 10.145, "volume": 2574.0}, {"date": "2024-03-08", "close": 10.02, "volume": 3164.0}, {"date": "2024-03-11", "close": 10.06, "volume": 7905.0}, {"date": "2024-03-12", "close": 9.965, "volume": 10344.0}, {"date": "2024-03-13", "close": 10.0, "volume": 5470.0}, {"date": "2024-03-14", "close": 10.1009, "volume": 721.0}, {"date": "2024-03-15", "close": 10.22, "volume": 3898.0}, {"date": "2024-03-18", "close": 9.9804, "volume": 5029.0}, {"date": "2024-03-19", "close": 10.15, "volume": 5197.0}, {"date": "2024-03-20", "close": 9.62, "volume": 6980.0}, {"date": "2024-03-21", "close": 9.875, "volume": 11118.0}, {"date": "2024-03-22", "close": 10.25, "volume": 11079.0}, {"date": "2024-03-25", "close": 10.42, "volume": 15586.0}, {"date": "2024-03-26", "close": 10.45, "volume": 5233.0}, {"date": "2024-03-27", "close": 10.4, "volume": 4765.0}, {"date": "2024-03-28", "close": 10.62, "volume": 4011.0}, {"date": "2024-04-01", "close": 10.995, "volume": 17954.0}, {"date": "2024-04-02", "close": 10.85, "volume": 6944.0}, {"date": "2024-04-03", "close": 10.95, "volume": 4247.0}, {"date": "2024-04-04", "close": 11.31, "volume": 10859.0}, {"date": "2024-04-05", "close": 11.405, "volume": 9489.0}, {"date": "2024-04-08", "close": 11.4499, "volume": 8253.0}, {"date": "2024-04-09", "close": 11.13, "volume": 12742.0}, {"date": "2024-04-10", "close": 10.84, "volume": 11633.0}, {"date": "2024-04-11", "close": 11.0, "volume": 5860.0}, {"date": "2024-04-12", "close": 11.36, "volume": 29214.0}, {"date": "2024-04-15", "close": 11.43, "volume": 13645.0}, {"date": "2024-04-16", "close": 11.57, "volume": 6494.0}, {"date": "2024-04-17", "close": 11.625, "volume": 3420.0}, {"date": "2024-04-18", "close": 11.279, "volume": 17530.0}, {"date": "2024-04-19", "close": 11.19, "volume": 11893.0}, {"date": "2024-04-22", "close": 10.36, "volume": 14684.0}, {"date": "2024-04-23", "close": 10.08, "volume": 22104.0}, {"date": "2024-04-24", "close": 9.88, "volume": 9205.0}, {"date": "2024-04-25", "close": 9.43, "volume": 19609.0}, {"date": "2024-04-26", "close": 9.32, "volume": 12292.0}, {"date": "2024-04-29", "close": 9.11, "volume": 11966.0}, {"date": "2024-04-30", "close": 9.24, "volume": 2313.0}, {"date": "2024-05-01", "close": 8.86, "volume": 14082.0}, {"date": "2024-05-02", "close": 8.89, "volume": 7402.0}, {"date": "2024-05-03", "close": 8.55, "volume": 21814.0}, {"date": "2024-05-06", "close": 8.4, "volume": 16062.0}, {"date": "2024-05-07", "close": 8.33, "volume": 12926.0}, {"date": "2024-05-08", "close": 8.1, "volume": 19692.0}, {"date": "2024-05-09", "close": 8.2, "volume": 4594.0}, {"date": "2024-05-10", "close": 8.17, "volume": 14199.0}, {"date": "2024-05-13", "close": 8.17, "volume": 8351.0}, {"date": "2024-05-14", "close": 8.25, "volume": 21848.0}, {"date": "2024-05-15", "close": 8.55, "volume": 34663.0}, {"date": "2024-05-16", "close": 9.13, "volume": 21974.0}, {"date": "2024-05-17", "close": 9.38, "volume": 7558.0}, {"date": "2024-05-20", "close": 9.42, "volume": 14557.0}, {"date": "2024-05-21", "close": 9.46, "volume": 11985.0}, {"date": "2024-05-22", "close": 9.82, "volume": 8801.0}, {"date": "2024-05-23", "close": 9.85, "volume": 10191.0}, {"date": "2024-05-24", "close": 9.5, "volume": 5019.0}, {"date": "2024-05-28", "close": 9.31, "volume": 6286.0}, {"date": "2024-05-29", "close": 9.4584, "volume": 13023.0}, {"date": "2024-05-30", "close": 9.22, "volume": 7907.0}, {"date": "2024-05-31", "close": 9.0, "volume": 2456.0}, {"date": "2024-06-03", "close": 8.6, "volume": 11871.0}, {"date": "2024-06-04", "close": 8.465, "volume": 8023.0}, {"date": "2024-06-05", "close": 8.7549, "volume": 3451.0}, {"date": "2024-06-06", "close": 8.47, "volume": 2618.0}, {"date": "2024-06-07", "close": 8.39, "volume": 3448.0}, {"date": "2024-06-10", "close": 8.79, "volume": 42233.0}, {"date": "2024-06-11", "close": 8.49, "volume": 7336.0}, {"date": "2024-06-12", "close": 8.45, "volume": 5004.0}, {"date": "2024-06-13", "close": 8.13, "volume": 1900.0}, {"date": "2024-06-14", "close": 7.9056, "volume": 1358.0}, {"date": "2024-06-17", "close": 8.3, "volume": 49979.0}, {"date": "2024-06-18", "close": 8.37, "volume": 8650.0}, {"date": "2024-06-20", "close": 8.1501, "volume": 7936.0}, {"date": "2024-06-21", "close": 8.2749, "volume": 3725.0}, {"date": "2024-06-24", "close": 8.69, "volume": 9654.0}, {"date": "2024-06-25", "close": 8.42, "volume": 6320.0}, {"date": "2024-06-26", "close": 8.379, "volume": 8224.0}, {"date": "2024-06-27", "close": 8.272, "volume": 2426.0}, {"date": "2024-06-28", "close": 8.82, "volume": 18289.0}, {"date": "2024-07-01", "close": 8.75, "volume": 4855.0}, {"date": "2024-07-02", "close": 8.6024, "volume": 3720.0}, {"date": "2024-07-03", "close": 8.53, "volume": 1655.0}, {"date": "2024-07-05", "close": 8.32, "volume": 4756.0}, {"date": "2024-07-08", "close": 8.5, "volume": 3319.0}, {"date": "2024-07-09", "close": 8.01, "volume": 12177.0}, {"date": "2024-07-10", "close": 7.91, "volume": 17725.0}, {"date": "2024-07-11", "close": 8.38, "volume": 14581.0}, {"date": "2024-07-12", "close": 8.65, "volume": 21285.0}, {"date": "2024-07-15", "close": 8.34, "volume": 10927.0}, {"date": "2024-07-16", "close": 8.2999, "volume": 7220.0}, {"date": "2024-07-17", "close": 8.25, "volume": 3562.0}, {"date": "2024-07-18", "close": 8.2, "volume": 20190.0}, {"date": "2024-07-19", "close": 8.1495, "volume": 1075.0}, {"date": "2024-07-22", "close": 8.5, "volume": 23084.0}, {"date": "2024-07-23", "close": 8.34, "volume": 2040.0}, {"date": "2024-07-24", "close": 8.41, "volume": 2833.0}, {"date": "2024-07-25", "close": 8.69, "volume": 3856.0}, {"date": "2024-07-26", "close": 8.29, "volume": 2761.0}, {"date": "2024-07-29", "close": 8.25, "volume": 4348.0}, {"date": "2024-07-30", "close": 8.175, "volume": 5186.0}, {"date": "2024-07-31", "close": 8.25, "volume": 9955.0}, {"date": "2024-08-01", "close": 8.28, "volume": 2855.0}, {"date": "2024-08-02", "close": 7.89, "volume": 5602.0}, {"date": "2024-08-05", "close": 7.86, "volume": 5808.0}, {"date": "2024-08-06", "close": 7.59, "volume": 14261.0}, {"date": "2024-08-07", "close": 7.64, "volume": 960.0}, {"date": "2024-08-08", "close": 7.56, "volume": 8038.0}, {"date": "2024-08-09", "close": 7.48, "volume": 7956.0}, {"date": "2024-08-12", "close": 7.3, "volume": 13769.0}, {"date": "2024-08-13", "close": 7.285, "volume": 3811.0}, {"date": "2024-08-14", "close": 7.08, "volume": 5419.0}, {"date": "2024-08-15", "close": 6.92, "volume": 21046.0}, {"date": "2024-08-16", "close": 7.06, "volume": 34887.0}, {"date": "2024-08-19", "close": 7.12, "volume": 14104.0}, {"date": "2024-08-20", "close": 7.4, "volume": 15963.0}, {"date": "2024-08-21", "close": 6.69, "volume": 34254.0}, {"date": "2024-08-22", "close": 6.56, "volume": 5747.0}, {"date": "2024-08-23", "close": 6.36, "volume": 14718.0}, {"date": "2024-08-26", "close": 6.515, "volume": 5065.0}, {"date": "2024-08-27", "close": 6.5, "volume": 12851.0}, {"date": "2024-08-28", "close": 6.28, "volume": 9085.0}, {"date": "2024-08-29", "close": 6.49, "volume": 5771.0}, {"date": "2024-08-30", "close": 6.34, "volume": 2908.0}, {"date": "2024-09-03", "close": 6.36, "volume": 14746.0}, {"date": "2024-09-04", "close": 6.51, "volume": 4959.0}, {"date": "2024-09-05", "close": 6.32, "volume": 11738.0}, {"date": "2024-09-06", "close": 6.2, "volume": 2187.0}, {"date": "2024-09-09", "close": 6.1, "volume": 13060.0}, {"date": "2024-09-10", "close": 5.9421, "volume": 6821.0}, {"date": "2024-09-11", "close": 5.81, "volume": 12403.0}, {"date": "2024-09-12", "close": 5.9898, "volume": 17678.0}, {"date": "2024-09-13", "close": 5.77, "volume": 8163.0}, {"date": "2024-09-16", "close": 5.74, "volume": 12646.0}, {"date": "2024-09-17", "close": 5.709, "volume": 13173.0}, {"date": "2024-09-18", "close": 5.792, "volume": 17021.0}, {"date": "2024-09-19", "close": 5.8775, "volume": 2209.0}, {"date": "2024-09-20", "close": 5.9, "volume": 5371.0}, {"date": "2024-09-23", "close": 5.9, "volume": 7172.0}, {"date": "2024-09-24", "close": 5.855, "volume": 9520.0}, {"date": "2024-09-25", "close": 5.79, "volume": 5056.0}, {"date": "2024-09-26", "close": 5.79, "volume": 21645.0}, {"date": "2024-09-27", "close": 5.76, "volume": 4690.0}, {"date": "2024-09-30", "close": 5.675, "volume": 2763.0}, {"date": "2024-10-01", "close": 5.81, "volume": 14906.0}, {"date": "2024-10-02", "close": 5.75, "volume": 15746.0}, {"date": "2024-10-03", "close": 5.81, "volume": 36654.0}, {"date": "2024-10-04", "close": 6.355, "volume": 43133.0}, {"date": "2024-10-07", "close": 6.5, "volume": 43195.0}, {"date": "2024-10-08", "close": 6.25, "volume": 6723.0}, {"date": "2024-10-09", "close": 6.22, "volume": 5916.0}, {"date": "2024-10-10", "close": 6.22, "volume": 6926.0}, {"date": "2024-10-11", "close": 6.12, "volume": 9033.0}, {"date": "2024-10-14", "close": 6.12, "volume": 2001.0}, {"date": "2024-10-15", "close": 6.02, "volume": 5432.0}, {"date": "2024-10-16", "close": 5.9, "volume": 12458.0}, {"date": "2024-10-17", "close": 5.9677, "volume": 1714.0}, {"date": "2024-10-18", "close": 5.95, "volume": 1816.0}, {"date": "2024-10-21", "close": 5.99, "volume": 6741.0}, {"date": "2024-10-22", "close": 5.95, "volume": 3840.0}, {"date": "2024-10-23", "close": 5.9, "volume": 8394.0}, {"date": "2024-10-24", "close": 5.96, "volume": 8052.0}, {"date": "2024-10-25", "close": 6.11, "volume": 676.0}, {"date": "2024-10-28", "close": 6.13, "volume": 17298.0}, {"date": "2024-10-29", "close": 6.25, "volume": 808.0}, {"date": "2024-10-30", "close": 6.11, "volume": 9039.0}, {"date": "2024-10-31", "close": 6.13, "volume": 7465.0}, {"date": "2024-11-01", "close": 5.94, "volume": 16951.0}, {"date": "2024-11-04", "close": 5.85, "volume": 7988.0}, {"date": "2024-11-05", "close": 5.84, "volume": 10875.0}, {"date": "2024-11-06", "close": 5.945, "volume": 3215.0}, {"date": "2024-11-07", "close": 6.18, "volume": 16995.0}, {"date": "2024-11-08", "close": 6.1, "volume": 12175.0}, {"date": "2024-11-11", "close": 6.06, "volume": 9436.0}, {"date": "2024-11-12", "close": 5.95, "volume": 4226.0}, {"date": "2024-11-13", "close": 5.92, "volume": 3268.0}, {"date": "2024-11-14", "close": 5.87, "volume": 13101.0}, {"date": "2024-11-15", "close": 6.25, "volume": 24038.0}, {"date": "2024-11-18", "close": 6.2, "volume": 3600.0}, {"date": "2024-11-19", "close": 5.96, "volume": 1537.0}, {"date": "2024-11-20", "close": 6.9701, "volume": 88337.0}, {"date": "2024-11-21", "close": 7.24, "volume": 51458.0}, {"date": "2024-11-22", "close": 7.26, "volume": 6561.0}, {"date": "2024-11-25", "close": 7.2, "volume": 7924.0}, {"date": "2024-11-26", "close": 7.12, "volume": 5387.0}, {"date": "2024-11-27", "close": 7.172, "volume": 4138.0}, {"date": "2024-11-29", "close": 7.3, "volume": 3381.0}, {"date": "2024-12-02", "close": 7.06, "volume": 9041.0}, {"date": "2024-12-03", "close": 7.039, "volume": 4945.0}, {"date": "2024-12-04", "close": 7.0, "volume": 4396.0}, {"date": "2024-12-05", "close": 6.87, "volume": 5418.0}, {"date": "2024-12-06", "close": 6.6, "volume": 31311.0}, {"date": "2024-12-09", "close": 6.82, "volume": 5352.0}, {"date": "2024-12-10", "close": 6.82, "volume": null}, {"date": "2024-12-11", "close": 6.61, "volume": 1534.0}, {"date": "2024-12-12", "close": 6.78, "volume": 11274.0}, {"date": "2024-12-13", "close": 6.63, "volume": 7115.0}, {"date": "2024-12-16", "close": 6.27, "volume": 12759.0}, {"date": "2024-12-17", "close": 6.36, "volume": 15870.0}, {"date": "2024-12-18", "close": 6.33, "volume": 16196.0}, {"date": "2024-12-19", "close": 6.061, "volume": 13949.0}, {"date": "2024-12-20", "close": 6.38, "volume": 16397.0}, {"date": "2024-12-23", "close": 6.105, "volume": 11899.0}, {"date": "2024-12-24", "close": 6.05, "volume": 5021.0}, {"date": "2024-12-26", "close": 6.165, "volume": 1963.0}, {"date": "2024-12-27", "close": 6.0, "volume": 2409.0}, {"date": "2024-12-30", "close": 6.0512, "volume": 14555.0}, {"date": "2024-12-31", "close": 5.91, "volume": 11416.0}, {"date": "2025-01-02", "close": 6.05, "volume": 2560.0}, {"date": "2025-01-03", "close": 6.02, "volume": 1578.0}, {"date": "2025-01-06", "close": 6.29, "volume": 9898.0}, {"date": "2025-01-07", "close": 5.99, "volume": 6777.0}, {"date": "2025-01-08", "close": 6.181, "volume": 6619.0}, {"date": "2025-01-10", "close": 6.34, "volume": 5223.0}, {"date": "2025-01-13", "close": 6.49, "volume": 41570.0}, {"date": "2025-01-14", "close": 6.47, "volume": 8227.0}, {"date": "2025-01-15", "close": 6.5011, "volume": 1216.0}, {"date": "2025-01-16", "close": 6.845, "volume": 8690.0}, {"date": "2025-01-17", "close": 6.7545, "volume": 3781.0}, {"date": "2025-01-21", "close": 7.05, "volume": 83070.0}, {"date": "2025-01-22", "close": 7.11, "volume": 14418.0}, {"date": "2025-01-23", "close": 7.1267, "volume": 4884.0}, {"date": "2025-01-24", "close": 7.27, "volume": 13929.0}, {"date": "2025-01-27", "close": 7.1, "volume": 3444.0}, {"date": "2025-01-28", "close": 7.27, "volume": 10772.0}, {"date": "2025-01-29", "close": 7.05, "volume": 3832.0}, {"date": "2025-01-30", "close": 7.06, "volume": 2357.0}, {"date": "2025-01-31", "close": 6.9, "volume": 4216.0}, {"date": "2025-02-03", "close": 6.7642, "volume": 10297.0}, {"date": "2025-02-04", "close": 6.7198, "volume": 9898.0}, {"date": "2025-02-05", "close": 6.745, "volume": 3461.0}, {"date": "2025-02-06", "close": 6.26, "volume": 7583.0}, {"date": "2025-02-07", "close": 6.1, "volume": 4819.0}, {"date": "2025-02-10", "close": 6.108, "volume": 2082.0}, {"date": "2025-02-11", "close": 6.27, "volume": 3158.0}, {"date": "2025-02-12", "close": 6.205, "volume": 7084.0}, {"date": "2025-02-13", "close": 6.07, "volume": 2069.0}, {"date": "2025-02-14", "close": 6.08, "volume": 7743.0}, {"date": "2025-02-18", "close": 6.1, "volume": 2849.0}, {"date": "2025-02-19", "close": 6.2, "volume": 6163.0}, {"date": "2025-02-20", "close": 6.225, "volume": 4008.0}, {"date": "2025-02-21", "close": 6.39, "volume": 2926.0}, {"date": "2025-02-24", "close": 6.3, "volume": 1599.0}, {"date": "2025-02-25", "close": 6.29, "volume": 1093.0}, {"date": "2025-02-26", "close": 6.22, "volume": 3572.0}, {"date": "2025-02-27", "close": 6.2601, "volume": 6612.0}, {"date": "2025-02-28", "close": 6.26, "volume": 2624.0}, {"date": "2025-03-03", "close": 6.2, "volume": 2749.0}, {"date": "2025-03-04", "close": 6.32, "volume": 2926.0}, {"date": "2025-03-05", "close": 6.26, "volume": 693.0}, {"date": "2025-03-06", "close": 6.27, "volume": 2120.0}, {"date": "2025-03-07", "close": 6.48, "volume": 14096.0}, {"date": "2025-03-10", "close": 6.33, "volume": 269.0}, {"date": "2025-03-11", "close": 6.4, "volume": 1779.0}, {"date": "2025-03-12", "close": 6.29, "volume": 2504.0}, {"date": "2025-03-13", "close": 6.2702, "volume": 949.0}, {"date": "2025-03-14", "close": 6.2999, "volume": 2908.0}, {"date": "2025-03-17", "close": 6.3027, "volume": 1050.0}, {"date": "2025-03-18", "close": 6.26, "volume": 1768.0}, {"date": "2025-03-19", "close": 6.3376, "volume": 734.0}, {"date": "2025-03-20", "close": 6.42, "volume": 1701.0}, {"date": "2025-03-21", "close": 6.28, "volume": 3199.0}, {"date": "2025-03-24", "close": 6.3001, "volume": 13257.0}, {"date": "2025-03-25", "close": 6.2, "volume": 11704.0}, {"date": "2025-03-26", "close": 6.3099, "volume": 1406.0}, {"date": "2025-03-27", "close": 6.19, "volume": 4256.0}, {"date": "2025-03-28", "close": 6.1464, "volume": 4136.0}, {"date": "2025-03-31", "close": 6.2238, "volume": 3953.0}, {"date": "2025-04-01", "close": 6.24, "volume": 977.0}, {"date": "2025-04-02", "close": 6.1304, "volume": 3408.0}, {"date": "2025-04-03", "close": 6.13, "volume": 552.0}, {"date": "2025-04-04", "close": 5.75, "volume": 14085.0}, {"date": "2025-04-07", "close": 5.65, "volume": 17029.0}, {"date": "2025-04-08", "close": 5.46, "volume": 3053.0}, {"date": "2025-04-09", "close": 5.3692, "volume": 2924.0}, {"date": "2025-04-10", "close": 5.01, "volume": 1473.0}, {"date": "2025-04-11", "close": 4.91, "volume": 2004.0}, {"date": "2025-04-14", "close": 4.94, "volume": 1344.0}, {"date": "2025-04-15", "close": 4.94, "volume": 1632.0}, {"date": "2025-04-16", "close": 5.1999, "volume": 17057.0}, {"date": "2025-04-17", "close": 5.37, "volume": 12100.0}, {"date": "2025-04-21", "close": 5.27, "volume": 28983.0}, {"date": "2025-04-22", "close": 5.4, "volume": 16158.0}, {"date": "2025-04-23", "close": 5.23, "volume": 1734.0}, {"date": "2025-04-24", "close": 5.24, "volume": 1120.0}, {"date": "2025-04-25", "close": 5.2144, "volume": 808.0}, {"date": "2025-04-28", "close": 5.2001, "volume": 2474.0}, {"date": "2025-04-29", "close": 5.2916, "volume": 1917.0}, {"date": "2025-04-30", "close": 5.24, "volume": 1370.0}, {"date": "2025-05-01", "close": 5.26, "volume": 1181.0}, {"date": "2025-05-02", "close": 5.26, "volume": 3033.0}, {"date": "2025-05-05", "close": 5.21, "volume": 1409.0}, {"date": "2025-05-06", "close": 5.25, "volume": 1810.0}, {"date": "2025-05-07", "close": 5.18, "volume": 4455.0}, {"date": "2025-05-08", "close": 5.2995, "volume": 2445.0}, {"date": "2025-05-09", "close": 5.1784, "volume": 1209.0}, {"date": "2025-05-12", "close": 5.25, "volume": 1601.0}, {"date": "2025-05-13", "close": 5.1, "volume": 16704.0}, {"date": "2025-05-14", "close": 5.05, "volume": 11852.0}, {"date": "2025-05-15", "close": 4.9, "volume": 25169.0}, {"date": "2025-05-16", "close": 5.07, "volume": 9394.0}, {"date": "2025-05-19", "close": 5.07, "volume": 2277.0}, {"date": "2025-05-20", "close": 5.0866, "volume": 500.0}, {"date": "2025-05-21", "close": 4.95, "volume": 12604.0}, {"date": "2025-05-22", "close": 4.9379, "volume": 7014.0}, {"date": "2025-05-23", "close": 5.0, "volume": 2630.0}, {"date": "2025-05-27", "close": 5.0972, "volume": 1556.0}, {"date": "2025-05-28", "close": 5.0974, "volume": 1469.0}, {"date": "2025-05-29", "close": 5.04, "volume": 2035.0}, {"date": "2025-05-30", "close": 4.9999, "volume": 3447.0}, {"date": "2025-06-02", "close": 5.16, "volume": 3778.0}, {"date": "2025-06-03", "close": 5.1, "volume": 1336.0}, {"date": "2025-06-04", "close": 5.05, "volume": 2414.0}, {"date": "2025-06-05", "close": 5.02, "volume": 3143.0}, {"date": "2025-06-06", "close": 5.0993, "volume": 1518.0}, {"date": "2025-06-09", "close": 4.95, "volume": 1712.0}, {"date": "2025-06-10", "close": 5.05, "volume": 1727.0}, {"date": "2025-06-11", "close": 5.02, "volume": 3296.0}, {"date": "2025-06-12", "close": 5.0077, "volume": 37295.0}, {"date": "2025-06-13", "close": 6.4595, "volume": 75327.0}, {"date": "2025-06-16", "close": 5.9296, "volume": 33310.0}, {"date": "2025-06-17", "close": 6.525, "volume": 282025.0}, {"date": "2025-06-18", "close": 8.75, "volume": 2371981.0}, {"date": "2025-06-20", "close": 5.88, "volume": 163061.0}, {"date": "2025-06-23", "close": 5.97, "volume": 265146.0}, {"date": "2025-06-24", "close": 5.755, "volume": 59896.0}, {"date": "2025-06-25", "close": 5.25, "volume": 52919.0}, {"date": "2025-06-26", "close": 5.36, "volume": 31738.0}, {"date": "2025-06-27", "close": 5.28, "volume": 32428.0}, {"date": "2025-06-30", "close": 5.47, "volume": 8711.0}, {"date": "2025-07-01", "close": 5.53, "volume": 13637.0}, {"date": "2025-07-02", "close": 5.63, "volume": 8150.0}, {"date": "2025-07-03", "close": 5.6715, "volume": 2373.0}, {"date": "2025-07-07", "close": 5.47, "volume": 3288.0}, {"date": "2025-07-08", "close": 5.6, "volume": 1842.0}, {"date": "2025-07-09", "close": 5.6414, "volume": 4938.0}, {"date": "2025-07-10", "close": 5.5501, "volume": 2894.0}, {"date": "2025-07-11", "close": 5.604, "volume": 5016.0}, {"date": "2025-07-14", "close": 5.57, "volume": 9662.0}, {"date": "2025-07-15", "close": 5.6006, "volume": 1885.0}, {"date": "2025-07-16", "close": 5.66, "volume": 2193.0}, {"date": "2025-07-17", "close": 5.63, "volume": 4323.0}, {"date": "2025-07-18", "close": 5.66, "volume": 6392.0}, {"date": "2025-07-21", "close": 5.55, "volume": 5931.0}, {"date": "2025-07-22", "close": 5.55, "volume": 3049.0}, {"date": "2025-07-23", "close": 5.55, "volume": 11087.0}, {"date": "2025-07-24", "close": 5.55, "volume": 7520.0}, {"date": "2025-07-25", "close": 5.67, "volume": 14175.0}, {"date": "2025-07-28", "close": 5.55, "volume": 16323.0}, {"date": "2025-07-29", "close": 5.93, "volume": 12330.0}, {"date": "2025-07-30", "close": 5.84, "volume": 16204.0}, {"date": "2025-07-31", "close": 5.7, "volume": 5292.0}, {"date": "2025-08-01", "close": 5.84, "volume": 9102.0}, {"date": "2025-08-04", "close": 5.84, "volume": 1144.0}, {"date": "2025-08-05", "close": 5.86, "volume": 2792.0}, {"date": "2025-08-06", "close": 5.86, "volume": 1405.0}, {"date": "2025-08-07", "close": 5.8, "volume": 9668.0}, {"date": "2025-08-08", "close": 5.8999, "volume": 1899.0}, {"date": "2025-08-11", "close": 5.73, "volume": 2443.0}, {"date": "2025-08-12", "close": 5.86, "volume": 1877.0}, {"date": "2025-08-13", "close": 5.68, "volume": 3910.0}, {"date": "2025-08-14", "close": 5.76, "volume": 1229.0}, {"date": "2025-08-15", "close": 5.5501, "volume": 1261.0}, {"date": "2025-08-18", "close": 5.68, "volume": 1819.0}, {"date": "2025-08-19", "close": 5.55, "volume": 1721.0}, {"date": "2025-08-20", "close": 5.55, "volume": 3633.0}, {"date": "2025-08-21", "close": 5.21, "volume": 10190.0}, {"date": "2025-08-22", "close": 5.55, "volume": 3227.0}, {"date": "2025-08-25", "close": 5.6254, "volume": 1157.0}, {"date": "2025-08-26", "close": 5.62, "volume": 439.0}, {"date": "2025-08-27", "close": 5.6, "volume": 4303.0}, {"date": "2025-08-28", "close": 5.55, "volume": 3805.0}, {"date": "2025-08-29", "close": 5.58, "volume": 3398.0}, {"date": "2025-09-02", "close": 5.578, "volume": 4319.0}, {"date": "2025-09-03", "close": 5.565, "volume": 2128.0}, {"date": "2025-09-04", "close": 5.6, "volume": 4592.0}, {"date": "2025-09-05", "close": 5.575, "volume": 1128.0}, {"date": "2025-09-08", "close": 5.55, "volume": 3222.0}, {"date": "2025-09-09", "close": 5.6, "volume": 3080.0}, {"date": "2025-09-10", "close": 5.575, "volume": 5714.0}, {"date": "2025-09-11", "close": 5.55, "volume": 6947.0}, {"date": "2025-09-12", "close": 5.56, "volume": 1419.0}, {"date": "2025-09-15", "close": 5.56, "volume": 1514.0}, {"date": "2025-09-16", "close": 5.6885, "volume": 5263.0}, {"date": "2025-09-17", "close": 5.7, "volume": 445.0}, {"date": "2025-09-18", "close": 5.55, "volume": 3995.0}, {"date": "2025-09-19", "close": 5.65, "volume": 1202.0}, {"date": "2025-09-22", "close": 5.675, "volume": 631.0}, {"date": "2025-09-23", "close": 5.7, "volume": 695.0}, {"date": "2025-09-24", "close": 5.45, "volume": 10652.0}, {"date": "2025-09-25", "close": 5.45, "volume": null}, {"date": "2025-09-26", "close": 5.39, "volume": 772.0}, {"date": "2025-09-29", "close": 5.3608, "volume": 1245.0}, {"date": "2025-09-30", "close": 5.345, "volume": 738.0}, {"date": "2025-10-01", "close": 5.29, "volume": 5855.0}, {"date": "2025-10-02", "close": 5.2, "volume": 1382.0}, {"date": "2025-10-03", "close": 5.3, "volume": 4589.0}, {"date": "2025-10-06", "close": 5.0959, "volume": 957.0}, {"date": "2025-10-07", "close": 5.1, "volume": 1039.0}, {"date": "2025-10-08", "close": 5.287, "volume": 8216.0}, {"date": "2025-10-09", "close": 5.103, "volume": 1335.0}, {"date": "2025-10-10", "close": 5.0772, "volume": 1030.0}, {"date": "2025-10-13", "close": 5.0001, "volume": 3911.0}, {"date": "2025-10-14", "close": 5.0145, "volume": 2311.0}, {"date": "2025-10-15", "close": 5.1085, "volume": 2006.0}, {"date": "2025-10-16", "close": 5.075, "volume": 1347.0}, {"date": "2025-10-17", "close": 5.01, "volume": 1017.0}, {"date": "2025-10-20", "close": 4.9505, "volume": 753.0}, {"date": "2025-10-21", "close": 4.95, "volume": 1889.0}, {"date": "2025-10-22", "close": 4.8, "volume": 15429.0}, {"date": "2025-10-23", "close": 4.925, "volume": 5139.0}, {"date": "2025-10-24", "close": 4.91, "volume": 191645.0}, {"date": "2025-10-27", "close": 4.81, "volume": 9064.0}, {"date": "2025-10-28", "close": 4.75, "volume": 3356.0}, {"date": "2025-10-29", "close": 4.68, "volume": 10072.0}, {"date": "2025-10-30", "close": 4.66, "volume": 13820.0}, {"date": "2025-10-31", "close": 4.7719, "volume": 15242.0}, {"date": "2025-11-03", "close": 4.7, "volume": 8430.0}, {"date": "2025-11-04", "close": 4.45, "volume": 11563.0}, {"date": "2025-11-05", "close": 4.4879, "volume": 2791.0}, {"date": "2025-11-06", "close": 4.365, "volume": 6477.0}, {"date": "2025-11-07", "close": 4.45, "volume": 4331.0}, {"date": "2025-11-10", "close": 4.405, "volume": 4442.0}, {"date": "2025-11-11", "close": 4.68, "volume": 4755.0}, {"date": "2025-11-12", "close": 4.6899, "volume": 3219.0}, {"date": "2025-11-13", "close": 4.598, "volume": 1887.0}, {"date": "2025-11-14", "close": 4.5281, "volume": 4317.0}, {"date": "2025-11-17", "close": 4.53, "volume": 2450.0}, {"date": "2025-11-18", "close": 4.61, "volume": 2533.0}, {"date": "2025-11-19", "close": 4.5808, "volume": 3138.0}, {"date": "2025-11-20", "close": 4.5616, "volume": 5907.0}, {"date": "2025-11-21", "close": 4.58, "volume": 7042.0}, {"date": "2025-11-24", "close": 4.59, "volume": 4851.0}, {"date": "2025-11-25", "close": 4.7618, "volume": 4580.0}, {"date": "2025-11-26", "close": 4.7549, "volume": 1759.0}, {"date": "2025-11-28", "close": 4.76, "volume": 668.0}, {"date": "2025-12-01", "close": 4.83, "volume": 3182.0}, {"date": "2025-12-02", "close": 4.665, "volume": 2074.0}, {"date": "2025-12-03", "close": 4.68, "volume": 2812.0}, {"date": "2025-12-04", "close": 4.65, "volume": 1588.0}, {"date": "2025-12-05", "close": 4.6, "volume": 1192.0}, {"date": "2025-12-08", "close": 4.73, "volume": 2033.0}, {"date": "2025-12-09", "close": 4.65, "volume": 695.0}, {"date": "2025-12-10", "close": 4.6775, "volume": 525.0}, {"date": "2025-12-11", "close": 4.765, "volume": 1426.0}, {"date": "2025-12-12", "close": 4.73, "volume": 2105.0}, {"date": "2025-12-15", "close": 4.695, "volume": 1048.0}, {"date": "2025-12-16", "close": 4.6288, "volume": 2775.0}, {"date": "2025-12-17", "close": 4.8999, "volume": 28721.0}, {"date": "2025-12-18", "close": 4.35, "volume": 121079.0}, {"date": "2025-12-19", "close": 4.4, "volume": 27173.0}, {"date": "2025-12-22", "close": 4.15, "volume": 29770.0}, {"date": "2025-12-23", "close": 4.14, "volume": 9670.0}, {"date": "2025-12-24", "close": 4.28, "volume": 3888.0}, {"date": "2025-12-26", "close": 4.25, "volume": 2969.0}, {"date": "2025-12-29", "close": 4.25, "volume": 5239.0}, {"date": "2025-12-30", "close": 4.3594, "volume": 10652.0}, {"date": "2025-12-31", "close": 4.32, "volume": 1775.0}, {"date": "2026-01-02", "close": 4.24, "volume": 7241.0}, {"date": "2026-01-05", "close": 4.29, "volume": 13041.0}, {"date": "2026-01-06", "close": 4.32, "volume": 4415.0}, {"date": "2026-01-07", "close": 4.305, "volume": 2496.0}, {"date": "2026-01-08", "close": 4.3, "volume": 10383.0}, {"date": "2026-01-09", "close": 4.242, "volume": 10145.0}, {"date": "2026-01-12", "close": 4.16, "volume": 3733.0}, {"date": "2026-01-13", "close": 4.43, "volume": 55658.0}, {"date": "2026-01-14", "close": 4.58, "volume": 70148.0}, {"date": "2026-01-15", "close": 4.26, "volume": 21711.0}, {"date": "2026-01-16", "close": 4.34, "volume": 12170.0}, {"date": "2026-01-20", "close": 4.35, "volume": 5115.0}, {"date": "2026-01-21", "close": 4.25, "volume": 9246.0}, {"date": "2026-01-22", "close": 4.17, "volume": 14268.0}, {"date": "2026-01-23", "close": 4.67, "volume": 53652.0}, {"date": "2026-01-26", "close": 4.99, "volume": 27793.0}, {"date": "2026-01-27", "close": 4.97, "volume": 4728.0}, {"date": "2026-01-28", "close": 5.02, "volume": 9867.0}, {"date": "2026-01-29", "close": 5.19, "volume": 5421.0}, {"date": "2026-01-30", "close": 5.1, "volume": 15074.0}, {"date": "2026-02-02", "close": 4.845, "volume": 5826.0}, {"date": "2026-02-03", "close": 4.8, "volume": 10486.0}, {"date": "2026-02-04", "close": 4.78, "volume": 85092.0}, {"date": "2026-02-05", "close": 4.6, "volume": 3409.0}, {"date": "2026-02-06", "close": 4.71, "volume": 20089.0}, {"date": "2026-02-09", "close": 4.79, "volume": 2942.0}, {"date": "2026-02-10", "close": 4.82, "volume": 2802.0}, {"date": "2026-02-11", "close": 4.79, "volume": 10586.0}, {"date": "2026-02-12", "close": 4.88, "volume": 2443.0}, {"date": "2026-02-13", "close": 4.77, "volume": 3634.0}, {"date": "2026-02-17", "close": 4.78, "volume": 13566.0}, {"date": "2026-02-18", "close": 5.19, "volume": 54924.0}, {"date": "2026-02-19", "close": 5.15, "volume": 18526.0}, {"date": "2026-02-20", "close": 5.03, "volume": 23561.0}, {"date": "2026-02-23", "close": 4.95, "volume": 4996.0}, {"date": "2026-02-24", "close": 4.8343, "volume": 3181.0}, {"date": "2026-02-25", "close": 4.84, "volume": 3881.0}, {"date": "2026-02-26", "close": 4.89, "volume": 28319.0}, {"date": "2026-02-27", "close": 5.17, "volume": 19589.0}, {"date": "2026-03-02", "close": 5.2, "volume": 87891.0}, {"date": "2026-03-03", "close": 5.05, "volume": 97690.0}, {"date": "2026-03-04", "close": 5.315, "volume": 27359.0}, {"date": "2026-03-05", "close": 5.4, "volume": 86282.0}, {"date": "2026-03-06", "close": 5.23, "volume": 50485.0}, {"date": "2026-03-09", "close": 5.15, "volume": 52297.0}, {"date": "2026-03-10", "close": 4.98, "volume": 12078.0}, {"date": "2026-03-11", "close": 5.02, "volume": 30462.0}, {"date": "2026-03-12", "close": 5.29, "volume": 31265.0}, {"date": "2026-03-13", "close": 5.15, "volume": 14052.0}, {"date": "2026-03-16", "close": 5.08, "volume": 16076.0}, {"date": "2026-03-17", "close": 5.08, "volume": 3304.0}, {"date": "2026-03-18", "close": 5.02, "volume": 28229.0}, {"date": "2026-03-19", "close": 4.98, "volume": 19809.0}, {"date": "2026-03-20", "close": 5.31, "volume": 38476.0}, {"date": "2026-03-23", "close": 5.2, "volume": 9823.0}, {"date": "2026-03-24", "close": 5.265, "volume": 4715.0}, {"date": "2026-03-25", "close": 5.13, "volume": 8576.0}, {"date": "2026-03-26", "close": 5.14, "volume": 51214.0}, {"date": "2026-03-27", "close": 5.09, "volume": 10765.0}, {"date": "2026-03-30", "close": 5.12, "volume": 21991.0}, {"date": "2026-03-31", "close": 4.89, "volume": 15551.0}, {"date": "2026-04-01", "close": 4.83, "volume": 9852.0}, {"date": "2026-04-02", "close": 4.85, "volume": 5113.0}, {"date": "2026-04-06", "close": 4.7785, "volume": 17386.0}, {"date": "2026-04-07", "close": 4.885, "volume": 7689.0}, {"date": "2026-04-08", "close": 4.66, "volume": 12194.0}, {"date": "2026-04-09", "close": 4.71, "volume": 6271.0}, {"date": "2026-04-10", "close": 4.78, "volume": 4923.0}, {"date": "2026-04-13", "close": 4.74, "volume": 2640.0}, {"date": "2026-04-14", "close": 4.86, "volume": 4269.0}, {"date": "2026-04-15", "close": 4.7601, "volume": 2369.0}, {"date": "2026-04-16", "close": 4.8, "volume": 1993.0}, {"date": "2026-04-17", "close": 4.93, "volume": 10784.0}, {"date": "2026-04-20", "close": 4.86, "volume": 6171.0}, {"date": "2026-04-21", "close": 4.81, "volume": 6026.0}, {"date": "2026-04-22", "close": 4.771, "volume": 5139.0}, {"date": "2026-04-23", "close": 4.72, "volume": 7552.0}, {"date": "2026-04-24", "close": 4.66, "volume": 4190.0}, {"date": "2026-04-27", "close": 4.77, "volume": 1565.0}, {"date": "2026-04-28", "close": 4.755, "volume": 3226.0}, {"date": "2026-04-29", "close": 4.8499, "volume": 4196.0}, {"date": "2026-04-30", "close": 4.795, "volume": 17000.0}, {"date": "2026-05-01", "close": 4.72, "volume": 6751.0}, {"date": "2026-05-04", "close": 4.66, "volume": 7945.0}, {"date": "2026-05-05", "close": 4.51, "volume": 16580.0}, {"date": "2026-05-06", "close": 4.35, "volume": 9773.0}, {"date": "2026-05-07", "close": 4.32, "volume": 5851.0}, {"date": "2026-05-08", "close": 4.27, "volume": 15660.0}, {"date": "2026-05-11", "close": 4.28, "volume": 8968.0}, {"date": "2026-05-12", "close": 4.25, "volume": 5734.0}, {"date": "2026-05-13", "close": 4.17, "volume": 3230.0}, {"date": "2026-05-14", "close": 4.17, "volume": 3403.0}, {"date": "2026-05-15", "close": 4.17, "volume": 3355.0}, {"date": "2026-05-18", "close": 4.05, "volume": 6927.0}, {"date": "2026-05-19", "close": 4.09, "volume": 6181.0}, {"date": "2026-05-20", "close": 3.814, "volume": 17345.0}, {"date": "2026-05-21", "close": 3.711, "volume": 6591.0}, {"date": "2026-05-22", "close": 3.88, "volume": 4809.0}, {"date": "2026-05-26", "close": 3.8101, "volume": 2922.0}, {"date": "2026-05-27", "close": 3.83, "volume": 1551.0}, {"date": "2026-05-28", "close": 3.81, "volume": 1332.0}, {"date": "2026-05-29", "close": 3.79, "volume": 2131.0}, {"date": "2026-06-01", "close": 3.79, "volume": 17619.0}, {"date": "2026-06-02", "close": 3.825, "volume": 3845.0}, {"date": "2026-06-03", "close": 3.81, "volume": 3722.0}, {"date": "2026-06-04", "close": 3.83, "volume": 1707.0}, {"date": "2026-06-05", "close": 3.8291, "volume": 1225.0}, {"date": "2026-06-08", "close": 3.85, "volume": 11601.0}, {"date": "2026-06-09", "close": 3.84, "volume": 2965.0}, {"date": "2026-06-10", "close": 3.85, "volume": 10410.0}, {"date": "2026-06-11", "close": 3.62, "volume": 38370.0}, {"date": "2026-06-12", "close": 3.66, "volume": 6595.0}, {"date": "2026-06-15", "close": 3.4, "volume": 38864.0}, {"date": "2026-06-16", "close": 3.4, "volume": 16687.0}, {"date": "2026-06-17", "close": 3.36, "volume": 33085.0}, {"date": "2026-06-18", "close": 3.36, "volume": 21270.0}, {"date": "2026-06-22", "close": 3.17, "volume": 33557.0}, {"date": "2026-06-23", "close": 3.25, "volume": 4759.0}, {"date": "2026-06-24", "close": 3.19, "volume": 4746.0}, {"date": "2026-06-25", "close": 3.14, "volume": 3069.0}, {"date": "2026-06-26", "close": 3.19, "volume": 25143.0}, {"date": "2026-06-29", "close": 3.15, "volume": 9785.0}, {"date": "2026-06-30", "close": 3.1001, "volume": 5129.0}, {"date": "2026-07-01", "close": 3.07, "volume": 7856.0}, {"date": "2026-07-02", "close": 3.11, "volume": 1954.0}, {"date": "2026-07-06", "close": 3.14, "volume": 24105.0}, {"date": "2026-07-07", "close": 3.11, "volume": 5003.0}, {"date": "2026-07-08", "close": 3.11, "volume": 5307.0}, {"date": "2026-07-09", "close": 3.0912, "volume": 8862.0}, {"date": "2026-07-10", "close": 3.15, "volume": 11995.0}, {"date": "2026-07-13", "close": 3.17, "volume": 5381.0}, {"date": "2026-07-14", "close": 3.16, "volume": 10764.0}, {"date": "2026-07-15", "close": 3.15, "volume": 2770.0}, {"date": "2026-07-16", "close": 3.18, "volume": 2002.0}, {"date": "2026-07-17", "close": 3.11, "volume": 9879.0}, {"date": "2026-07-20", "close": 3.11, "volume": 11499.0}, {"date": "2026-07-21", "close": 2.96, "volume": 10910.0}, {"date": "2026-07-22", "close": 2.93, "volume": 1661.0}, {"date": "2026-07-23", "close": 2.95, "volume": 5311.0}, {"date": "2026-07-24", "close": 2.89, "volume": 5115.0}, {"date": "2026-07-27", "close": 2.89, "volume": 4445.0}, {"date": "2026-07-28", "close": 2.885, "volume": 3949.0}, {"date": "2026-07-29", "close": 2.9, "volume": 4612.0}, {"date": "2026-07-30", "close": 2.94, "volume": 4008.0}, {"date": "2026-07-31", "close": 2.9, "volume": 6233.0}, {"date": "2026-08-03", "close": 2.87, "volume": 3533.0}, {"date": "2026-08-04", "close": 2.876, "volume": 2947.0}, {"date": "2026-08-05", "close": 2.85, "volume": 4674.0}, {"date": "2026-08-06", "close": 2.86, "volume": 2648.0}, {"date": "2026-08-07", "close": 2.86, "volume": 3143.0}, {"date": "2026-08-10", "close": 2.85, "volume": 2986.0}, {"date": "2026-08-11", "close": 2.84, "volume": 5565.0}, {"date": "2026-08-12", "close": 2.85, "volume": 15602.0}, {"date": "2026-08-13", "close": 2.8298, "volume": 14442.0}, {"date": "2026-08-14", "close": 2.891, "volume": 9148.0}, {"date": "2026-08-17", "close": 2.7599, "volume": 14188.0}, {"date": "2026-08-18", "close": 2.755, "volume": 5297.0}, {"date": "2026-08-19", "close": 2.7, "volume": 10318.0}, {"date": "2026-08-20", "close": 2.68, "volume": 15932.0}, {"date": "2026-08-21", "close": 2.675, "volume": 11579.0}, {"date": "2026-08-24", "close": 2.6, "volume": 5782.0}, {"date": "2026-08-25", "close": 2.65, "volume": 2591.0}, {"date": "2026-08-26", "close": 2.59, "volume": 12681.0}, {"date": "2026-08-27", "close": 2.3, "volume": 40706.0}, {"date": "2026-08-28", "close": 2.24, "volume": 15965.0}, {"date": "2026-08-31", "close": 2.25, "volume": 18877.0}, {"date": "2026-09-01", "close": 2.17, "volume": 12109.0}, {"date": "2026-09-02", "close": 2.36, "volume": 75256.0}, {"date": "2026-09-03", "close": 2.65, "volume": 29931.0}, {"date": "2026-09-04", "close": 2.6, "volume": 4454.0}, {"date": "2026-09-08", "close": 2.51, "volume": 8489.0}, {"date": "2026-09-09", "close": 2.53, "volume": 6345.0}, {"date": "2026-09-10", "close": 2.47, "volume": 10720.0}, {"date": "2026-09-11", "close": 2.45, "volume": 8575.0}, {"date": "2026-09-14", "close": 2.45, "volume": 3892.0}, {"date": "2026-09-15", "close": 2.47, "volume": 3322.0}, {"date": "2026-09-16", "close": 2.45, "volume": 7270.0}, {"date": "2026-09-17", "close": 2.46, "volume": 4121.0}, {"date": "2026-09-18", "close": 2.44, "volume": 8803.0}, {"date": "2026-09-21", "close": 2.43, "volume": 1862.0}, {"date": "2026-09-22", "close": 2.43, "volume": null}, {"date": "2026-09-23", "close": 2.37, "volume": 4292.0}, {"date": "2026-09-24", "close": 2.38, "volume": 1250.0}, {"date": "2026-09-25", "close": 2.43, "volume": 11354.0}, {"date": "2026-09-28", "close": 2.4, "volume": 5927.0}, {"date": "2026-09-29", "close": 2.41, "volume": 4510.0}, {"date": "2026-09-30", "close": 2.44, "volume": 4436.0}, {"date": "2026-10-01", "close": 2.4319, "volume": 1636.0}, {"date": "2026-10-02", "close": 2.4684, "volume": 5809.0}, {"date": "2026-10-05", "close": 2.44, "volume": 895.0}, {"date": "2026-10-06", "close": 2.35, "volume": 349.0}, {"date": "2026-10-07", "close": 2.2224, "volume": 1439.0}, {"date": "2026-10-08", "close": 2.07, "volume": 26888.0}], "refreshing": true}