{"ticker": "CCEL", "overview": {"cik": "862692", "ticker": "CCEL", "name": "CRYO CELL INTERNATIONAL INC", "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "sic": "8090", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436296", "price_sensitive": true}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436298", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436297", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-13", "title": "Proxy statement", "accession": "0001193125-26-420608", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-13", "title": "Form ARS", "accession": "0001193125-26-420607", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-09", "title": "Quarterly report", "accession": "0001193125-26-419156", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-390647", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340392", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-15", "title": "Quarterly report", "accession": "0001193125-26-304834", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-032265", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248432", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214569", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-14", "title": "Quarterly report", "accession": "0001193125-26-155057", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-25", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-012763", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001193125-26-104392", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001193125-26-083096", "price_sensitive": true}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001193125-26-009073", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001193125-26-009069", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001193125-26-009068", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001193125-26-009067", "price_sensitive": false}, {"form": "4", "date": "2025-11-24", "title": "Insider transaction", "accession": "0001193125-25-293823", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "Insider transaction", "accession": "0001193125-25-288306", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001193125-25-277890", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001193125-25-277872", "price_sensitive": true}, {"form": "4", "date": "2025-11-04", "title": "Insider transaction", "accession": "0001193125-25-265046", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCEL", "has_prices": true, "as_of": "2026-10-08", "last": 4.17, "prev_close": 3.91, "change": 0.2599999999999998, "change_pct": 0.06649616368286439, "session_volume": 50419.0, "vwap_5": 4.026773506992239, "vwap_20": 4.18581671738202, "vwap_60": 3.9627675858425353, "vwap_250": 3.705211014705654, "high_52w": 4.56, "low_52w": 2.89, "avg_volume_20": 14985.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436297", "src": "INSIDERS", "ticker": "CCEL", "cik": "862692", "company": "CRYO CELL INTERNATIONAL INC", "company_raw": "CRYO CELL INTERNATIONAL INC", "who": "Harold D. Berger", "who_key": "Berger Harold D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on CCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529398/000119312526436297/0001193125-26-436297-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001193125-26-436298", "src": "INSIDERS", "ticker": "CCEL", "cik": "862692", "company": "CRYO CELL INTERNATIONAL INC", "company_raw": "CRYO CELL INTERNATIONAL INC", "who": "Daniel Mizrahi", "who_key": "Mizrahi Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on CCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888345/000119312526436298/0001193125-26-436298-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001193125-26-340392", "src": "INSIDERS", "ticker": "CCEL", "cik": "862692", "company": "CRYO CELL INTERNATIONAL INC", "company_raw": "CRYO CELL INTERNATIONAL INC", "who": "David Portnoy", "who_key": "PORTNOY DAVID", "role": "Chairman, Co-CEO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1599989.1678, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on CCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1315416/000119312526340392/0001193125-26-340392-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129105}, {"id": "13DG-0001493152-26-032265", "src": "13DG", "ticker": "CCEL", "cik": "862692", "company": "CRYO CELL INTERNATIONAL INC", "company_raw": "CRYO CELL INTERNATIONAL INC", "who": "CRYO CELL International Inc", "who_key": "CRYO CELL INTERNATIONAL INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CRYO CELL INTERNATIONAL INC moves to a 6.8% activist stake in CCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/862692/0001493152-26-032265-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178065}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-032265", "src": "13DG", "ticker": "CCEL", "cik": "862692", "company": "CRYO CELL INTERNATIONAL INC", "company_raw": "CRYO CELL INTERNATIONAL INC", "who": "CRYO CELL International Inc", "who_key": "CRYO CELL INTERNATIONAL INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "CRYO CELL INTERNATIONAL INC moves to a 6.8% activist stake in CCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/862692/0001493152-26-032265-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178065}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cryo-Cell International, Inc. Common Stock", "new_value": "CRYO CELL INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000862692", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000862692", "applied": 1, "detected_at": "2026-09-10T23:38:40.872424"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-436296", "price_sensitive": true}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436298", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436297", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-13", "title": "Proxy statement", "accession": "0001193125-26-420608", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-13", "title": "Form ARS", "accession": "0001193125-26-420607", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-09", "title": "Quarterly report", "accession": "0001193125-26-419156", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-390647", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340392", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-15", "title": "Quarterly report", "accession": "0001193125-26-304834", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-032265", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-248432", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214569", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-14", "title": "Quarterly report", "accession": "0001193125-26-155057", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-25", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-012763", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001193125-26-104392", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001193125-26-083096", "price_sensitive": true}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001193125-26-009073", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001193125-26-009069", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001193125-26-009068", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001193125-26-009067", "price_sensitive": false}, {"form": "4", "date": "2025-11-24", "title": "Insider transaction", "accession": "0001193125-25-293823", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "Insider transaction", "accession": "0001193125-25-288306", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001193125-25-277890", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001193125-25-277872", "price_sensitive": true}, {"form": "4", "date": "2025-11-04", "title": "Insider transaction", "accession": "0001193125-25-265046", "price_sensitive": false}], "performance": {"ticker": "CCEL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 3.89, "volume": null}, {"date": "2016-10-11", "close": 3.89, "volume": null}, {"date": "2016-10-12", "close": 3.89, "volume": null}, {"date": "2016-10-13", "close": 4.1, "volume": 1070.0}, {"date": "2016-10-14", "close": 4.1, "volume": 650.0}, {"date": "2016-10-17", "close": 4.1, "volume": 1560.0}, {"date": "2016-10-18", "close": 4.1, "volume": 500.0}, {"date": "2016-10-19", "close": 4.1, "volume": 770.0}, {"date": "2016-10-20", "close": 4.1, "volume": null}, {"date": "2016-10-21", "close": 4.1, "volume": null}, {"date": "2016-10-24", "close": 4.1, "volume": null}, {"date": "2016-10-25", "close": 4.1, "volume": null}, {"date": "2016-10-26", "close": 4.1, "volume": 3200.0}, {"date": "2016-10-27", "close": 4.1, "volume": 535.0}, {"date": "2016-10-28", "close": 4.128, "volume": 360.0}, {"date": "2016-10-31", "close": 4.1, "volume": 1417.0}, {"date": "2016-11-01", "close": 3.85, "volume": 3998.0}, {"date": "2016-11-02", "close": 3.84, "volume": 760.0}, {"date": "2016-11-03", "close": 3.87, "volume": 900.0}, {"date": "2016-11-04", "close": 4.0, "volume": 595.0}, {"date": "2016-11-07", "close": 4.0, "volume": null}, {"date": "2016-11-08", "close": 4.0, "volume": null}, {"date": "2016-11-09", "close": 4.0, "volume": null}, {"date": "2016-11-10", "close": 4.0, "volume": 335.0}, {"date": "2016-11-11", "close": 3.95, "volume": 3025.0}, {"date": "2016-11-14", "close": 4.15, "volume": 3875.0}, {"date": "2016-11-15", "close": 3.85, "volume": 4330.0}, {"date": "2016-11-16", "close": 3.8845, "volume": 1807.0}, {"date": "2016-11-17", "close": 3.8845, "volume": null}, {"date": "2016-11-18", "close": 3.85, "volume": 812.0}, {"date": "2016-11-21", "close": 4.15, "volume": 820.0}, {"date": "2016-11-22", "close": 4.1999, "volume": 9550.0}, {"date": "2016-11-23", "close": 4.35, "volume": 1100.0}, {"date": "2016-11-25", "close": 4.35, "volume": null}, {"date": "2016-11-28", "close": 4.35, "volume": null}, {"date": "2016-11-29", "close": 4.3, "volume": 1050.0}, {"date": "2016-11-30", "close": 4.25, "volume": 1130.0}, {"date": "2016-12-01", "close": 4.15, "volume": 300.0}, {"date": "2016-12-02", "close": 4.1, "volume": 600.0}, {"date": "2016-12-05", "close": 4.2499, "volume": 5700.0}, {"date": "2016-12-06", "close": 4.2499, "volume": null}, {"date": "2016-12-07", "close": 4.1, "volume": 515.0}, {"date": "2016-12-08", "close": 4.1, "volume": 2800.0}, {"date": "2016-12-09", "close": 4.1, "volume": 579.0}, {"date": "2016-12-12", "close": 4.1, "volume": 601.0}, {"date": "2016-12-13", "close": 4.25, "volume": 800.0}, {"date": "2016-12-14", "close": 4.3, "volume": 400.0}, {"date": "2016-12-15", "close": 4.3, "volume": null}, {"date": "2016-12-16", "close": 4.3, "volume": null}, {"date": "2016-12-19", "close": 4.35, "volume": 4527.0}, {"date": "2016-12-20", "close": 4.35, "volume": 100.0}, {"date": "2016-12-21", "close": 4.35, "volume": null}, {"date": "2016-12-22", "close": 4.56, "volume": 250.0}, {"date": "2016-12-23", "close": 4.25, "volume": 421.0}, {"date": "2016-12-27", "close": 4.3, "volume": 1100.0}, {"date": "2016-12-28", "close": 4.3, "volume": null}, {"date": "2016-12-29", "close": 4.56, "volume": 4245.0}, {"date": "2016-12-30", "close": 4.56, "volume": null}, {"date": "2017-01-03", "close": 4.31, "volume": 400.0}, {"date": "2017-01-04", "close": 4.6, "volume": 8000.0}, {"date": "2017-01-05", "close": 4.8, "volume": 250.0}, {"date": "2017-01-06", "close": 4.8, "volume": null}, {"date": "2017-01-09", "close": 4.8, "volume": 200.0}, {"date": "2017-01-10", "close": 4.8499, "volume": 4875.0}, {"date": "2017-01-11", "close": 5.0, "volume": 250.0}, {"date": "2017-01-12", "close": 5.0, "volume": null}, {"date": "2017-01-13", "close": 4.7, "volume": 1373.0}, {"date": "2017-01-17", "close": 4.6999, "volume": 2300.0}, {"date": "2017-01-18", "close": 4.6999, "volume": null}, {"date": "2017-01-19", "close": 4.6999, "volume": null}, {"date": "2017-01-20", "close": 4.85, "volume": 2280.0}, {"date": "2017-01-23", "close": 4.94, "volume": 500.0}, {"date": "2017-01-24", "close": 4.94, "volume": null}, {"date": "2017-01-25", "close": 4.94, "volume": null}, {"date": "2017-01-26", "close": 4.94, "volume": null}, {"date": "2017-01-27", "close": 4.94, "volume": null}, {"date": "2017-01-30", "close": 4.71, "volume": 4250.0}, {"date": "2017-01-31", "close": 4.72, "volume": 1100.0}, {"date": "2017-02-01", "close": 4.7699, "volume": 2315.0}, {"date": "2017-02-02", "close": 4.7699, "volume": null}, {"date": "2017-02-03", "close": 4.73, "volume": 1118.0}, {"date": "2017-02-06", "close": 4.73, "volume": null}, {"date": "2017-02-07", "close": 4.71, "volume": 900.0}, {"date": "2017-02-08", "close": 4.65, "volume": 3800.0}, {"date": "2017-02-09", "close": 4.5, "volume": 1115.0}, {"date": "2017-02-10", "close": 4.5, "volume": 1925.0}, {"date": "2017-02-13", "close": 4.3, "volume": 1100.0}, {"date": "2017-02-14", "close": 4.4999, "volume": 1350.0}, {"date": "2017-02-15", "close": 5.0, "volume": 10573.0}, {"date": "2017-02-16", "close": 5.0, "volume": null}, {"date": "2017-02-17", "close": 4.6, "volume": 2300.0}, {"date": "2017-02-21", "close": 4.585, "volume": 1031.0}, {"date": "2017-02-22", "close": 4.525, "volume": 1782.0}, {"date": "2017-02-23", "close": 4.35, "volume": 115.0}, {"date": "2017-02-24", "close": 4.35, "volume": 347.0}, {"date": "2017-02-27", "close": 4.4, "volume": 216.0}, {"date": "2017-02-28", "close": 4.36, "volume": 595.0}, {"date": "2017-03-01", "close": 4.519, "volume": 875.0}, {"date": "2017-03-02", "close": 4.519, "volume": null}, {"date": "2017-03-03", "close": 4.519, "volume": null}, {"date": "2017-03-06", "close": 4.5, "volume": 5800.0}, {"date": "2017-03-07", "close": 4.5322, "volume": 500.0}, {"date": "2017-03-08", "close": 4.6, "volume": 1713.0}, {"date": "2017-03-09", "close": 4.5, "volume": 200.0}, {"date": "2017-03-10", "close": 4.5, "volume": 310.0}, {"date": "2017-03-13", "close": 4.5, "volume": null}, {"date": "2017-03-14", "close": 4.5, "volume": null}, {"date": "2017-03-15", "close": 4.64, "volume": 1780.0}, {"date": "2017-03-16", "close": 4.59, "volume": 1600.0}, {"date": "2017-03-17", "close": 4.59, "volume": null}, {"date": "2017-03-20", "close": 4.616, "volume": 180.0}, {"date": "2017-03-21", "close": 4.616, "volume": null}, {"date": "2017-03-22", "close": 4.616, "volume": null}, {"date": "2017-03-23", "close": 4.616, "volume": null}, {"date": "2017-03-24", "close": 4.62, "volume": 200.0}, {"date": "2017-03-27", "close": 4.64, "volume": 1400.0}, {"date": "2017-03-28", "close": 4.65, "volume": 200.0}, {"date": "2017-03-29", "close": 4.63, "volume": 710.0}, {"date": "2017-03-30", "close": 4.65, "volume": 100.0}, {"date": "2017-03-31", "close": 4.66, "volume": 9300.0}, {"date": "2017-04-03", "close": 4.65, "volume": 650.0}, {"date": "2017-04-04", "close": 4.65, "volume": null}, {"date": "2017-04-05", "close": 4.7, "volume": 2876.0}, {"date": "2017-04-06", "close": 4.74, "volume": 2483.0}, {"date": "2017-04-07", "close": 4.74, "volume": null}, {"date": "2017-04-10", "close": 4.74, "volume": null}, {"date": "2017-04-11", "close": 4.74, "volume": null}, {"date": "2017-04-12", "close": 4.6501, "volume": 3266.0}, {"date": "2017-04-13", "close": 4.6501, "volume": null}, {"date": "2017-04-17", "close": 4.9499, "volume": 3768.0}, {"date": "2017-04-18", "close": 4.981, "volume": 3084.0}, {"date": "2017-04-19", "close": 5.077, "volume": 5311.0}, {"date": "2017-04-20", "close": 5.09, "volume": 610.0}, {"date": "2017-04-21", "close": 5.09, "volume": null}, {"date": "2017-04-24", "close": 5.1, "volume": 1150.0}, {"date": "2017-04-25", "close": 5.24, "volume": 1040.0}, {"date": "2017-04-26", "close": 5.2, "volume": 3450.0}, {"date": "2017-04-27", "close": 5.2, "volume": null}, {"date": "2017-04-28", "close": 5.2, "volume": 6296.0}, {"date": "2017-05-01", "close": 5.3, "volume": 1450.0}, {"date": "2017-05-02", "close": 5.6, "volume": 4320.0}, {"date": "2017-05-03", "close": 5.9, "volume": 2100.0}, {"date": "2017-05-04", "close": 5.7, "volume": 3383.0}, {"date": "2017-05-05", "close": 5.6384, "volume": 5955.0}, {"date": "2017-05-08", "close": 5.3, "volume": 305701.0}, {"date": "2017-05-09", "close": 5.3, "volume": 12300.0}, {"date": "2017-05-10", "close": 5.5, "volume": 3400.0}, {"date": "2017-05-11", "close": 5.5, "volume": null}, {"date": "2017-05-12", "close": 5.5, "volume": 1500.0}, {"date": "2017-05-15", "close": 5.48, "volume": 500.0}, {"date": "2017-05-16", "close": 5.48, "volume": 1500.0}, {"date": "2017-05-17", "close": 5.48, "volume": 112.0}, {"date": "2017-05-18", "close": 5.35, "volume": 2300.0}, {"date": "2017-05-19", "close": 5.3, "volume": 1918.0}, {"date": "2017-05-22", "close": 5.4, "volume": 2941.0}, {"date": "2017-05-23", "close": 5.4, "volume": null}, {"date": "2017-05-24", "close": 5.34, "volume": 8000.0}, {"date": "2017-05-25", "close": 5.5, "volume": 22314.0}, {"date": "2017-05-26", "close": 5.6, "volume": 7296.0}, {"date": "2017-05-30", "close": 5.605, "volume": 4446.0}, {"date": "2017-05-31", "close": 5.61, "volume": 1100.0}, {"date": "2017-06-01", "close": 5.61, "volume": 609.0}, {"date": "2017-06-02", "close": 5.6, "volume": 500.0}, {"date": "2017-06-05", "close": 5.64, "volume": 100.0}, {"date": "2017-06-06", "close": 5.6, "volume": 943.0}, {"date": "2017-06-07", "close": 5.604, "volume": 635.0}, {"date": "2017-06-08", "close": 5.604, "volume": null}, {"date": "2017-06-09", "close": 5.645, "volume": 2300.0}, {"date": "2017-06-12", "close": 5.64, "volume": 3605.0}, {"date": "2017-06-13", "close": 5.64, "volume": null}, {"date": "2017-06-14", "close": 5.6, "volume": 603.0}, {"date": "2017-06-15", "close": 5.623, "volume": 200.0}, {"date": "2017-06-16", "close": 5.6, "volume": 1150.0}, {"date": "2017-06-19", "close": 5.6, "volume": null}, {"date": "2017-06-20", "close": 5.7, "volume": 1900.0}, {"date": "2017-06-21", "close": 5.75, "volume": 8601.0}, {"date": "2017-06-22", "close": 5.99, "volume": 6934.0}, {"date": "2017-06-23", "close": 6.23, "volume": 26655.0}, {"date": "2017-06-26", "close": 6.23, "volume": null}, {"date": "2017-06-27", "close": 6.09, "volume": 1227.0}, {"date": "2017-06-28", "close": 6.09, "volume": null}, {"date": "2017-06-29", "close": 6.05, "volume": 3200.0}, {"date": "2017-06-30", "close": 6.05, "volume": null}, {"date": "2017-07-03", "close": 5.95, "volume": 350.0}, {"date": "2017-07-05", "close": 6.04, "volume": 1405.0}, {"date": "2017-07-06", "close": 6.04, "volume": 350.0}, {"date": "2017-07-07", "close": 6.04, "volume": null}, {"date": "2017-07-10", "close": 6.85, "volume": 16192.0}, {"date": "2017-07-11", "close": 7.04, "volume": 1385.0}, {"date": "2017-07-12", "close": 7.2, "volume": 410.0}, {"date": "2017-07-13", "close": 7.2, "volume": null}, {"date": "2017-07-14", "close": 7.0, "volume": 1367.0}, {"date": "2017-07-17", "close": 7.04, "volume": 100.0}, {"date": "2017-07-18", "close": 7.0, "volume": 720.0}, {"date": "2017-07-19", "close": 7.0, "volume": 500.0}, {"date": "2017-07-20", "close": 7.0001, "volume": 1000.0}, {"date": "2017-07-21", "close": 6.5, "volume": 2811.0}, {"date": "2017-07-24", "close": 6.45, "volume": 205865.0}, {"date": "2017-07-25", "close": 6.45, "volume": 2023.0}, {"date": "2017-07-26", "close": 6.502, "volume": 1350.0}, {"date": "2017-07-27", "close": 6.67, "volume": 2384.0}, {"date": "2017-07-28", "close": 6.5, "volume": 1263.0}, {"date": "2017-07-31", "close": 6.5, "volume": null}, {"date": "2017-08-01", "close": 6.65, "volume": 100.0}, {"date": "2017-08-02", "close": 6.65, "volume": 1000.0}, {"date": "2017-08-03", "close": 6.66, "volume": 960.0}, {"date": "2017-08-04", "close": 6.66, "volume": 210.0}, {"date": "2017-08-07", "close": 6.67, "volume": 250.0}, {"date": "2017-08-08", "close": 6.62, "volume": 400.0}, {"date": "2017-08-09", "close": 6.7001, "volume": 1870.0}, {"date": "2017-08-10", "close": 6.7, "volume": 500.0}, {"date": "2017-08-11", "close": 6.7, "volume": null}, {"date": "2017-08-14", "close": 6.74, "volume": 1348.0}, {"date": "2017-08-15", "close": 6.7, "volume": 3929.0}, {"date": "2017-08-16", "close": 6.7, "volume": null}, {"date": "2017-08-17", "close": 6.7, "volume": 3202.0}, {"date": "2017-08-18", "close": 6.7001, "volume": 1825.0}, {"date": "2017-08-21", "close": 6.74, "volume": 100.0}, {"date": "2017-08-22", "close": 6.7001, "volume": 1400.0}, {"date": "2017-08-23", "close": 6.7001, "volume": 1000.0}, {"date": "2017-08-24", "close": 6.7001, "volume": null}, {"date": "2017-08-25", "close": 6.7001, "volume": null}, {"date": "2017-08-28", "close": 6.74, "volume": 100.0}, {"date": "2017-08-29", "close": 6.74, "volume": 100.0}, {"date": "2017-08-30", "close": 6.74, "volume": null}, {"date": "2017-08-31", "close": 6.75, "volume": 500.0}, {"date": "2017-09-01", "close": 6.7, "volume": 1070.0}, {"date": "2017-09-05", "close": 6.74, "volume": 1500.0}, {"date": "2017-09-06", "close": 6.7, "volume": 2500.0}, {"date": "2017-09-07", "close": 6.7, "volume": 1610.0}, {"date": "2017-09-08", "close": 6.75, "volume": 1500.0}, {"date": "2017-09-11", "close": 6.75, "volume": 2951.0}, {"date": "2017-09-12", "close": 6.75, "volume": 241.0}, {"date": "2017-09-13", "close": 6.75, "volume": 120.0}, {"date": "2017-09-14", "close": 6.79, "volume": 104.0}, {"date": "2017-09-15", "close": 7.0, "volume": 500.0}, {"date": "2017-09-18", "close": 6.75, "volume": 243.0}, {"date": "2017-09-19", "close": 7.0, "volume": 3000.0}, {"date": "2017-09-20", "close": 6.75, "volume": 2000.0}, {"date": "2017-09-21", "close": 6.75, "volume": 200.0}, {"date": "2017-09-22", "close": 6.75, "volume": null}, {"date": "2017-09-25", "close": 6.74, "volume": 120.0}, {"date": "2017-09-26", "close": 6.7, "volume": 600.0}, {"date": "2017-09-27", "close": 6.79, "volume": 1120.0}, {"date": "2017-09-28", "close": 6.79, "volume": null}, {"date": "2017-09-29", "close": 6.79, "volume": 300.0}, {"date": "2017-10-02", "close": 6.75, "volume": 1218.0}, {"date": "2017-10-03", "close": 6.79, "volume": 400.0}, {"date": "2017-10-04", "close": 6.79, "volume": null}, {"date": "2017-10-05", "close": 6.766, "volume": 1340.0}, {"date": "2017-10-06", "close": 6.766, "volume": null}, {"date": "2017-10-09", "close": 6.766, "volume": null}, {"date": "2017-10-10", "close": 6.758, "volume": 1157.0}, {"date": "2017-10-11", "close": 6.75, "volume": 1334.0}, {"date": "2017-10-12", "close": 6.79, "volume": 1211.0}, {"date": "2017-10-13", "close": 6.79, "volume": null}, {"date": "2017-10-16", "close": 6.79, "volume": null}, {"date": "2017-10-17", "close": 7.99, "volume": 19500.0}, {"date": "2017-10-18", "close": 7.97, "volume": 1898.0}, {"date": "2017-10-19", "close": 7.97, "volume": null}, {"date": "2017-10-20", "close": 7.97, "volume": null}, {"date": "2017-10-23", "close": 7.79, "volume": 1255.0}, {"date": "2017-10-24", "close": 7.79, "volume": null}, {"date": "2017-10-25", "close": 7.5, "volume": 2758.0}, {"date": "2017-10-26", "close": 7.55, "volume": 2199.0}, {"date": "2017-10-27", "close": 7.55, "volume": null}, {"date": "2017-10-30", "close": 7.71, "volume": 6100.0}, {"date": "2017-10-31", "close": 7.5, "volume": 966.0}, {"date": "2017-11-01", "close": 7.5, "volume": 2564.0}, {"date": "2017-11-02", "close": 7.75, "volume": 1614.0}, {"date": "2017-11-03", "close": 7.98, "volume": 2275.0}, {"date": "2017-11-06", "close": 7.75, "volume": 537.0}, {"date": "2017-11-07", "close": 7.98, "volume": 3608.0}, {"date": "2017-11-08", "close": 7.98, "volume": 100.0}, {"date": "2017-11-09", "close": 7.98, "volume": 1003.0}, {"date": "2017-11-10", "close": 7.98, "volume": 1986.0}, {"date": "2017-11-13", "close": 7.64, "volume": 572.0}, {"date": "2017-11-14", "close": 7.81, "volume": 2820.0}, {"date": "2017-11-15", "close": 7.8, "volume": 1600.0}, {"date": "2017-11-16", "close": 7.788, "volume": 208.0}, {"date": "2017-11-17", "close": 7.78, "volume": 870.0}, {"date": "2017-11-20", "close": 7.78, "volume": null}, {"date": "2017-11-21", "close": 7.8, "volume": 127.0}, {"date": "2017-11-22", "close": 7.78, "volume": 202.0}, {"date": "2017-11-24", "close": 7.78, "volume": 341.0}, {"date": "2017-11-27", "close": 7.954, "volume": 1600.0}, {"date": "2017-11-28", "close": 8.0, "volume": 2292.0}, {"date": "2017-11-29", "close": 7.9501, "volume": 210.0}, {"date": "2017-11-30", "close": 8.06, "volume": 300.0}, {"date": "2017-12-01", "close": 7.8, "volume": 3850.0}, {"date": "2017-12-04", "close": 8.04, "volume": 2580.0}, {"date": "2017-12-05", "close": 8.17, "volume": 2325.0}, {"date": "2017-12-06", "close": 8.17, "volume": 650.0}, {"date": "2017-12-07", "close": 8.1999, "volume": 437.0}, {"date": "2017-12-08", "close": 8.1999, "volume": 260.0}, {"date": "2017-12-11", "close": 8.37, "volume": 2995.0}, {"date": "2017-12-12", "close": 9.05, "volume": 4110.0}, {"date": "2017-12-13", "close": 9.02, "volume": 5844.0}, {"date": "2017-12-14", "close": 9.004, "volume": 283.0}, {"date": "2017-12-15", "close": 9.0001, "volume": 13194.0}, {"date": "2017-12-18", "close": 9.18, "volume": 2047.0}, {"date": "2017-12-19", "close": 9.132, "volume": 340.0}, {"date": "2017-12-20", "close": 9.1184, "volume": 100.0}, {"date": "2017-12-21", "close": 9.14, "volume": 400.0}, {"date": "2017-12-22", "close": 9.36, "volume": 150.0}, {"date": "2017-12-26", "close": 9.3, "volume": 700.0}, {"date": "2017-12-27", "close": 9.3601, "volume": 14050.0}, {"date": "2017-12-28", "close": 9.3601, "volume": 9000.0}, {"date": "2017-12-29", "close": 9.67, "volume": 3495.0}, {"date": "2018-01-02", "close": 9.44, "volume": 363.0}, {"date": "2018-01-03", "close": 9.4, "volume": 215.0}, {"date": "2018-01-04", "close": 9.4, "volume": 622.0}, {"date": "2018-01-05", "close": 9.45, "volume": 1000.0}, {"date": "2018-01-08", "close": 9.2, "volume": 2145.0}, {"date": "2018-01-09", "close": 9.54, "volume": 2720.0}, {"date": "2018-01-10", "close": 9.69, "volume": 2080.0}, {"date": "2018-01-11", "close": 9.69, "volume": 3007.0}, {"date": "2018-01-12", "close": 9.662, "volume": 1106.0}, {"date": "2018-01-16", "close": 9.662, "volume": 9585.0}, {"date": "2018-01-17", "close": 9.668, "volume": 194.0}, {"date": "2018-01-18", "close": 9.95, "volume": 5640.0}, {"date": "2018-01-19", "close": 9.66, "volume": 400.0}, {"date": "2018-01-22", "close": 9.7, "volume": 2155.0}, {"date": "2018-01-23", "close": 9.64, "volume": 870.0}, {"date": "2018-01-24", "close": 9.6, "volume": 290.0}, {"date": "2018-01-25", "close": 9.69, "volume": 2530.0}, {"date": "2018-01-26", "close": 9.69, "volume": null}, {"date": "2018-01-29", "close": 9.69, "volume": null}, {"date": "2018-01-30", "close": 9.69, "volume": null}, {"date": "2018-01-31", "close": 9.64, "volume": 2200.0}, {"date": "2018-02-01", "close": 9.64, "volume": null}, {"date": "2018-02-02", "close": 9.64, "volume": 1900.0}, {"date": "2018-02-05", "close": 9.6, "volume": 555.0}, {"date": "2018-02-06", "close": 9.35, "volume": 1464.0}, {"date": "2018-02-07", "close": 9.35, "volume": null}, {"date": "2018-02-08", "close": 9.0, "volume": 1744.0}, {"date": "2018-02-09", "close": 9.02, "volume": 622.0}, {"date": "2018-02-12", "close": 9.05, "volume": 1800.0}, {"date": "2018-02-13", "close": 9.05, "volume": 2019.0}, {"date": "2018-02-14", "close": 9.05, "volume": 100.0}, {"date": "2018-02-15", "close": 8.85, "volume": 670.0}, {"date": "2018-02-16", "close": 8.92, "volume": 700.0}, {"date": "2018-02-20", "close": 8.92, "volume": null}, {"date": "2018-02-21", "close": 8.54, "volume": 2390.0}, {"date": "2018-02-22", "close": 8.1, "volume": 4657.0}, {"date": "2018-02-23", "close": 8.1, "volume": 1460.0}, {"date": "2018-02-26", "close": 8.08, "volume": 2460.0}, {"date": "2018-02-27", "close": 7.54, "volume": 5300.0}, {"date": "2018-02-28", "close": 7.16, "volume": 2513.0}, {"date": "2018-03-01", "close": 7.45, "volume": 3260.0}, {"date": "2018-03-02", "close": 7.25, "volume": 2509.0}, {"date": "2018-03-05", "close": 7.25, "volume": 2450.0}, {"date": "2018-03-06", "close": 7.35, "volume": 3750.0}, {"date": "2018-03-07", "close": 7.2, "volume": 1600.0}, {"date": "2018-03-08", "close": 7.2001, "volume": 1010.0}, {"date": "2018-03-09", "close": 7.35, "volume": 1727.0}, {"date": "2018-03-12", "close": 7.49, "volume": 1220.0}, {"date": "2018-03-13", "close": 7.49, "volume": null}, {"date": "2018-03-14", "close": 7.44, "volume": 901.0}, {"date": "2018-03-15", "close": 7.4, "volume": 308.0}, {"date": "2018-03-16", "close": 7.45, "volume": 718.0}, {"date": "2018-03-19", "close": 7.48, "volume": 4240.0}, {"date": "2018-03-20", "close": 7.45, "volume": 2700.0}, {"date": "2018-03-21", "close": 7.4501, "volume": 850.0}, {"date": "2018-03-22", "close": 7.5, "volume": 172.0}, {"date": "2018-03-23", "close": 7.5, "volume": 1200.0}, {"date": "2018-03-26", "close": 7.5, "volume": null}, {"date": "2018-03-27", "close": 7.45, "volume": 2874.0}, {"date": "2018-03-28", "close": 7.39, "volume": 700.0}, {"date": "2018-03-29", "close": 7.39, "volume": null}, {"date": "2018-04-02", "close": 7.25, "volume": 434.0}, {"date": "2018-04-03", "close": 7.25, "volume": 505.0}, {"date": "2018-04-04", "close": 7.25, "volume": 2000.0}, {"date": "2018-04-05", "close": 7.45, "volume": 2200.0}, {"date": "2018-04-06", "close": 7.4, "volume": 1000.0}, {"date": "2018-04-09", "close": 7.26, "volume": 700.0}, {"date": "2018-04-10", "close": 7.25, "volume": 955.0}, {"date": "2018-04-11", "close": 7.2501, "volume": 1100.0}, {"date": "2018-04-12", "close": 7.25, "volume": 500.0}, {"date": "2018-04-13", "close": 7.25, "volume": 240.0}, {"date": "2018-04-16", "close": 7.29, "volume": 100.0}, {"date": "2018-04-17", "close": 7.3, "volume": 425.0}, {"date": "2018-04-18", "close": 7.296, "volume": 1900.0}, {"date": "2018-04-19", "close": 7.296, "volume": null}, {"date": "2018-04-20", "close": 7.296, "volume": null}, {"date": "2018-04-23", "close": 7.296, "volume": null}, {"date": "2018-04-24", "close": 7.34, "volume": 1200.0}, {"date": "2018-04-25", "close": 7.4, "volume": 3900.0}, {"date": "2018-04-26", "close": 7.4, "volume": null}, {"date": "2018-04-27", "close": 7.35, "volume": 1150.0}, {"date": "2018-04-30", "close": 7.49, "volume": 6650.0}, {"date": "2018-05-01", "close": 7.49, "volume": null}, {"date": "2018-05-02", "close": 7.49, "volume": 1100.0}, {"date": "2018-05-03", "close": 7.49, "volume": null}, {"date": "2018-05-04", "close": 7.47, "volume": 3207.0}, {"date": "2018-05-07", "close": 7.45, "volume": 1686.0}, {"date": "2018-05-08", "close": 7.47, "volume": 1200.0}, {"date": "2018-05-09", "close": 7.45, "volume": 2500.0}, {"date": "2018-05-10", "close": 7.47, "volume": 2293.0}, {"date": "2018-05-11", "close": 7.47, "volume": 1100.0}, {"date": "2018-05-14", "close": 7.47, "volume": 1700.0}, {"date": "2018-05-15", "close": 7.47, "volume": 100.0}, {"date": "2018-05-16", "close": 7.45, "volume": 500.0}, {"date": "2018-05-17", "close": 7.558, "volume": 600.0}, {"date": "2018-05-18", "close": 7.558, "volume": null}, {"date": "2018-05-21", "close": 7.49, "volume": 1916.0}, {"date": "2018-05-22", "close": 7.45, "volume": 3150.0}, {"date": "2018-05-23", "close": 7.54, "volume": 3000.0}, {"date": "2018-05-24", "close": 7.54, "volume": 100.0}, {"date": "2018-05-25", "close": 7.54, "volume": null}, {"date": "2018-05-29", "close": 7.54, "volume": 200.0}, {"date": "2018-05-30", "close": 7.5, "volume": 1148.0}, {"date": "2018-05-31", "close": 7.5, "volume": 200.0}, {"date": "2018-06-01", "close": 7.49, "volume": 1710.0}, {"date": "2018-06-04", "close": 7.6, "volume": 1303.0}, {"date": "2018-06-05", "close": 7.64, "volume": 4410.0}, {"date": "2018-06-06", "close": 7.71, "volume": 300.0}, {"date": "2018-06-07", "close": 7.71, "volume": null}, {"date": "2018-06-08", "close": 7.77, "volume": 750.0}, {"date": "2018-06-11", "close": 7.81, "volume": 3315.0}, {"date": "2018-06-12", "close": 8.09, "volume": 1330.0}, {"date": "2018-06-13", "close": 8.25, "volume": 3900.0}, {"date": "2018-06-14", "close": 8.25, "volume": null}, {"date": "2018-06-15", "close": 8.82, "volume": 5862.0}, {"date": "2018-06-18", "close": 8.82, "volume": null}, {"date": "2018-06-19", "close": 8.82, "volume": null}, {"date": "2018-06-20", "close": 9.1, "volume": 800.0}, {"date": "2018-06-21", "close": 9.25, "volume": 2889.0}, {"date": "2018-06-22", "close": 9.25, "volume": null}, {"date": "2018-06-25", "close": 9.15, "volume": 903.0}, {"date": "2018-06-26", "close": 9.2, "volume": 1700.0}, {"date": "2018-06-27", "close": 9.0, "volume": 300.0}, {"date": "2018-06-28", "close": 8.9999, "volume": 1400.0}, {"date": "2018-06-29", "close": 9.2, "volume": 2350.0}, {"date": "2018-07-02", "close": 9.2, "volume": null}, {"date": "2018-07-03", "close": 9.2, "volume": 2550.0}, {"date": "2018-07-05", "close": 9.2, "volume": 4800.0}, {"date": "2018-07-06", "close": 9.25, "volume": 1235.0}, {"date": "2018-07-09", "close": 9.29, "volume": 2646.0}, {"date": "2018-07-10", "close": 9.29, "volume": null}, {"date": "2018-07-11", "close": 9.25, "volume": 258.0}, {"date": "2018-07-12", "close": 9.25, "volume": null}, {"date": "2018-07-13", "close": 9.2, "volume": 1026.0}, {"date": "2018-07-16", "close": 9.2, "volume": 3800.0}, {"date": "2018-07-17", "close": 9.2, "volume": 200.0}, {"date": "2018-07-18", "close": 9.2, "volume": null}, {"date": "2018-07-19", "close": 9.25, "volume": 9003.0}, {"date": "2018-07-20", "close": 9.04, "volume": 3740.0}, {"date": "2018-07-23", "close": 9.04, "volume": null}, {"date": "2018-07-24", "close": 9.25, "volume": 110.0}, {"date": "2018-07-25", "close": 9.3, "volume": 304.0}, {"date": "2018-07-26", "close": 9.15, "volume": 2500.0}, {"date": "2018-07-27", "close": 9.1, "volume": 2800.0}, {"date": "2018-07-30", "close": 9.1, "volume": 125.0}, {"date": "2018-07-31", "close": 9.1, "volume": null}, {"date": "2018-08-01", "close": 8.6, "volume": 500.0}, {"date": "2018-08-02", "close": 9.06, "volume": 100.0}, {"date": "2018-08-03", "close": 9.0, "volume": 220.0}, {"date": "2018-08-06", "close": 9.0, "volume": null}, {"date": "2018-08-07", "close": 8.6, "volume": 200.0}, {"date": "2018-08-08", "close": 8.6, "volume": null}, {"date": "2018-08-09", "close": 8.64, "volume": 560.0}, {"date": "2018-08-10", "close": 8.6, "volume": 100.0}, {"date": "2018-08-13", "close": 8.3, "volume": 3740.0}, {"date": "2018-08-14", "close": 8.1, "volume": 3935.0}, {"date": "2018-08-15", "close": 8.1, "volume": 300.0}, {"date": "2018-08-16", "close": 8.85, "volume": 15347.0}, {"date": "2018-08-17", "close": 8.0, "volume": 250.0}, {"date": "2018-08-20", "close": 8.1, "volume": 1706.0}, {"date": "2018-08-21", "close": 8.05, "volume": 2159.0}, {"date": "2018-08-22", "close": 8.05, "volume": null}, {"date": "2018-08-23", "close": 8.05, "volume": null}, {"date": "2018-08-24", "close": 8.05, "volume": 140.0}, {"date": "2018-08-27", "close": 8.01, "volume": 100.0}, {"date": "2018-08-28", "close": 8.14, "volume": 490.0}, {"date": "2018-08-29", "close": 8.05, "volume": 2032.0}, {"date": "2018-08-30", "close": 8.0, "volume": 6995.0}, {"date": "2018-08-31", "close": 8.43, "volume": 112.0}, {"date": "2018-09-04", "close": 7.91, "volume": 400.0}, {"date": "2018-09-05", "close": 7.91, "volume": null}, {"date": "2018-09-06", "close": 8.0, "volume": 1050.0}, {"date": "2018-09-07", "close": 8.1, "volume": 200.0}, {"date": "2018-09-10", "close": 7.96, "volume": 220.0}, {"date": "2018-09-11", "close": 7.91, "volume": 400.0}, {"date": "2018-09-12", "close": 7.91, "volume": null}, {"date": "2018-09-13", "close": 8.24, "volume": 3837.0}, {"date": "2018-09-14", "close": 8.24, "volume": null}, {"date": "2018-09-17", "close": 8.19, "volume": 1380.0}, {"date": "2018-09-18", "close": 8.27, "volume": 2290.0}, {"date": "2018-09-19", "close": 7.91, "volume": 300.0}, {"date": "2018-09-20", "close": 8.14, "volume": 100.0}, {"date": "2018-09-21", "close": 8.34, "volume": 850.0}, {"date": "2018-09-24", "close": 8.34, "volume": null}, {"date": "2018-09-25", "close": 7.91, "volume": 600.0}, {"date": "2018-09-26", "close": 8.35, "volume": 10940.0}, {"date": "2018-09-27", "close": 8.35, "volume": null}, {"date": "2018-09-28", "close": 8.35, "volume": 460.0}, {"date": "2018-10-01", "close": 8.35, "volume": null}, {"date": "2018-10-02", "close": 8.35, "volume": null}, {"date": "2018-10-03", "close": 8.358, "volume": 1715.0}, {"date": "2018-10-04", "close": 8.37, "volume": 170.0}, {"date": "2018-10-05", "close": 8.35, "volume": 2690.0}, {"date": "2018-10-08", "close": 8.37, "volume": 1600.0}, {"date": "2018-10-09", "close": 8.37, "volume": 182.0}, {"date": "2018-10-10", "close": 7.75, "volume": 1965.0}, {"date": "2018-10-11", "close": 7.59, "volume": 300.0}, {"date": "2018-10-12", "close": 7.59, "volume": 2690.0}, {"date": "2018-10-15", "close": 7.44, "volume": 1075.0}, {"date": "2018-10-16", "close": 6.75, "volume": 9276.0}, {"date": "2018-10-17", "close": 6.99, "volume": 23588.0}, {"date": "2018-10-18", "close": 7.19, "volume": 300.0}, {"date": "2018-10-19", "close": 6.8, "volume": 1100.0}, {"date": "2018-10-22", "close": 6.99, "volume": 1300.0}, {"date": "2018-10-23", "close": 7.24, "volume": 8296.0}, {"date": "2018-10-24", "close": 8.0, "volume": 340.0}, {"date": "2018-10-25", "close": 8.0, "volume": null}, {"date": "2018-10-26", "close": 7.4, "volume": 880.0}, {"date": "2018-10-29", "close": 7.96, "volume": 120.0}, {"date": "2018-10-30", "close": 7.96, "volume": null}, {"date": "2018-10-31", "close": 7.96, "volume": null}, {"date": "2018-11-01", "close": 7.96, "volume": null}, {"date": "2018-11-02", "close": 7.9, "volume": 1100.0}, {"date": "2018-11-05", "close": 7.9, "volume": null}, {"date": "2018-11-06", "close": 7.9, "volume": 250.0}, {"date": "2018-11-07", "close": 7.9, "volume": null}, {"date": "2018-11-08", "close": 7.9, "volume": 260.0}, {"date": "2018-11-09", "close": 7.0, "volume": 4365.0}, {"date": "2018-11-12", "close": 6.96, "volume": 1475.0}, {"date": "2018-11-13", "close": 7.1, "volume": 350.0}, {"date": "2018-11-14", "close": 7.1, "volume": null}, {"date": "2018-11-15", "close": 6.96, "volume": 924.0}, {"date": "2018-11-16", "close": 6.95, "volume": 300.0}, {"date": "2018-11-19", "close": 6.8, "volume": 1343.0}, {"date": "2018-11-20", "close": 7.0, "volume": 1850.0}, {"date": "2018-11-21", "close": 6.03, "volume": 5120.0}, {"date": "2018-11-23", "close": 6.03, "volume": null}, {"date": "2018-11-26", "close": 6.95, "volume": 100.0}, {"date": "2018-11-27", "close": 6.95, "volume": null}, {"date": "2018-11-28", "close": 7.16, "volume": 1106.0}, {"date": "2018-11-29", "close": 6.79, "volume": 310.0}, {"date": "2018-11-30", "close": 7.32, "volume": 450.0}, {"date": "2018-12-03", "close": 7.36, "volume": 320.0}, {"date": "2018-12-04", "close": 7.0, "volume": 254.0}, {"date": "2018-12-06", "close": 7.113, "volume": 110.0}, {"date": "2018-12-07", "close": 7.113, "volume": null}, {"date": "2018-12-10", "close": 7.59, "volume": 2625.0}, {"date": "2018-12-11", "close": 7.84, "volume": 1557.0}, {"date": "2018-12-12", "close": 7.94, "volume": 3229.0}, {"date": "2018-12-13", "close": 7.94, "volume": null}, {"date": "2018-12-14", "close": 7.94, "volume": null}, {"date": "2018-12-17", "close": 7.54, "volume": 200.0}, {"date": "2018-12-18", "close": 7.54, "volume": 300.0}, {"date": "2018-12-19", "close": 7.54, "volume": null}, {"date": "2018-12-20", "close": 7.75, "volume": 840.0}, {"date": "2018-12-21", "close": 7.75, "volume": null}, {"date": "2018-12-24", "close": 7.75, "volume": 300.0}, {"date": "2018-12-26", "close": 7.75, "volume": null}, {"date": "2018-12-27", "close": 7.5, "volume": 311.0}, {"date": "2018-12-28", "close": 7.5, "volume": null}, {"date": "2018-12-31", "close": 7.5, "volume": null}, {"date": "2019-01-02", "close": 7.05, "volume": 755.0}, {"date": "2019-01-03", "close": 7.05, "volume": null}, {"date": "2019-01-04", "close": 7.25, "volume": 900.0}, {"date": "2019-01-07", "close": 7.5, "volume": 1226.0}, {"date": "2019-01-08", "close": 7.0, "volume": 100.0}, {"date": "2019-01-09", "close": 7.0, "volume": 1280.0}, {"date": "2019-01-10", "close": 7.25, "volume": 6579.0}, {"date": "2019-01-11", "close": 7.25, "volume": 1400.0}, {"date": "2019-01-14", "close": 7.25, "volume": 100.0}, {"date": "2019-01-15", "close": 7.25, "volume": 2170.0}, {"date": "2019-01-16", "close": 7.0, "volume": 600.0}, {"date": "2019-01-17", "close": 7.25, "volume": 2546.0}, {"date": "2019-01-18", "close": 7.25, "volume": null}, {"date": "2019-01-22", "close": 7.99, "volume": 1397.0}, {"date": "2019-01-23", "close": 7.99, "volume": null}, {"date": "2019-01-24", "close": 7.99, "volume": null}, {"date": "2019-01-25", "close": 7.4, "volume": 165.0}, {"date": "2019-01-28", "close": 7.4, "volume": null}, {"date": "2019-01-29", "close": 7.4, "volume": null}, {"date": "2019-01-30", "close": 6.75, "volume": 2500.0}, {"date": "2019-01-31", "close": 7.5, "volume": 7807.0}, {"date": "2019-02-01", "close": 7.5, "volume": null}, {"date": "2019-02-04", "close": 7.5, "volume": null}, {"date": "2019-02-05", "close": 7.5, "volume": null}, {"date": "2019-02-06", "close": 7.33, "volume": 350.0}, {"date": "2019-02-07", "close": 7.33, "volume": null}, {"date": "2019-02-08", "close": 7.95, "volume": 16200.0}, {"date": "2019-02-11", "close": 7.95, "volume": null}, {"date": "2019-02-12", "close": 7.5, "volume": 105.0}, {"date": "2019-02-13", "close": 7.5, "volume": null}, {"date": "2019-02-14", "close": 7.5, "volume": null}, {"date": "2019-02-15", "close": 7.5, "volume": null}, {"date": "2019-02-19", "close": 7.1, "volume": 800.0}, {"date": "2019-02-20", "close": 7.3, "volume": 2700.0}, {"date": "2019-02-21", "close": 7.3, "volume": null}, {"date": "2019-02-22", "close": 6.85, "volume": 2708.0}, {"date": "2019-02-25", "close": 6.67, "volume": 5315.0}, {"date": "2019-02-26", "close": 6.67, "volume": null}, {"date": "2019-02-27", "close": 6.67, "volume": null}, {"date": "2019-02-28", "close": 6.55, "volume": 200.0}, {"date": "2019-03-01", "close": 6.75, "volume": 650.0}, {"date": "2019-03-04", "close": 7.56, "volume": 100.0}, {"date": "2019-03-05", "close": 7.31, "volume": 200.0}, {"date": "2019-03-06", "close": 7.4, "volume": 125.0}, {"date": "2019-03-07", "close": 7.27, "volume": 601.0}, {"date": "2019-03-08", "close": 7.27, "volume": null}, {"date": "2019-03-11", "close": 7.36, "volume": 100.0}, {"date": "2019-03-12", "close": 7.36, "volume": null}, {"date": "2019-03-13", "close": 7.94, "volume": 7193.0}, {"date": "2019-03-14", "close": 7.94, "volume": null}, {"date": "2019-03-15", "close": 7.44, "volume": 109.0}, {"date": "2019-03-18", "close": 7.4, "volume": 225.0}, {"date": "2019-03-19", "close": 7.4, "volume": null}, {"date": "2019-03-20", "close": 7.73, "volume": 5040.0}, {"date": "2019-03-21", "close": 7.84, "volume": 300.0}, {"date": "2019-03-22", "close": 8.04, "volume": 7838.0}, {"date": "2019-03-25", "close": 8.04, "volume": null}, {"date": "2019-03-26", "close": 8.0, "volume": 1614.0}, {"date": "2019-03-27", "close": 8.0, "volume": null}, {"date": "2019-03-28", "close": 7.8, "volume": 500.0}, {"date": "2019-03-29", "close": 7.69, "volume": 2340.0}, {"date": "2019-04-01", "close": 7.04, "volume": 4530.0}, {"date": "2019-04-02", "close": 6.81, "volume": 550.0}, {"date": "2019-04-03", "close": 7.04, "volume": 200.0}, {"date": "2019-04-04", "close": 7.04, "volume": null}, {"date": "2019-04-05", "close": 7.69, "volume": 650.0}, {"date": "2019-04-08", "close": 7.69, "volume": null}, {"date": "2019-04-09", "close": 7.69, "volume": null}, {"date": "2019-04-10", "close": 7.55, "volume": 260.0}, {"date": "2019-04-11", "close": 7.55, "volume": null}, {"date": "2019-04-12", "close": 7.55, "volume": null}, {"date": "2019-04-15", "close": 7.15, "volume": 720.0}, {"date": "2019-04-16", "close": 7.15, "volume": null}, {"date": "2019-04-17", "close": 6.9, "volume": 8078.0}, {"date": "2019-04-18", "close": 6.9, "volume": null}, {"date": "2019-04-22", "close": 6.9775, "volume": 996.0}, {"date": "2019-04-23", "close": 6.9775, "volume": null}, {"date": "2019-04-24", "close": 7.04, "volume": 1666.0}, {"date": "2019-04-25", "close": 7.0, "volume": 416.0}, {"date": "2019-04-26", "close": 7.289, "volume": 210.0}, {"date": "2019-04-29", "close": 7.0, "volume": 754.0}, {"date": "2019-04-30", "close": 7.0, "volume": 12850.0}, {"date": "2019-05-01", "close": 7.0904, "volume": 284.0}, {"date": "2019-05-02", "close": 7.0904, "volume": null}, {"date": "2019-05-03", "close": 7.01, "volume": 400.0}, {"date": "2019-05-06", "close": 7.09, "volume": 100.0}, {"date": "2019-05-07", "close": 7.145, "volume": 3032.0}, {"date": "2019-05-08", "close": 6.96, "volume": 6300.0}, {"date": "2019-05-09", "close": 6.96, "volume": 413.0}, {"date": "2019-05-10", "close": 7.11, "volume": 1590.0}, {"date": "2019-05-13", "close": 7.11, "volume": null}, {"date": "2019-05-14", "close": 7.15, "volume": 5106.0}, {"date": "2019-05-15", "close": 6.4, "volume": 4616.0}, {"date": "2019-05-16", "close": 7.0, "volume": 2460.0}, {"date": "2019-05-17", "close": 7.0, "volume": null}, {"date": "2019-05-20", "close": 7.0, "volume": 508.0}, {"date": "2019-05-21", "close": 6.98, "volume": 812.0}, {"date": "2019-05-22", "close": 7.0, "volume": 1246.0}, {"date": "2019-05-23", "close": 7.0, "volume": null}, {"date": "2019-05-24", "close": 7.1, "volume": 1234.0}, {"date": "2019-05-28", "close": 7.5, "volume": 2709.0}, {"date": "2019-05-29", "close": 7.5, "volume": 4023.0}, {"date": "2019-05-30", "close": 7.54, "volume": 350.0}, {"date": "2019-05-31", "close": 7.7, "volume": 3700.0}, {"date": "2019-06-03", "close": 7.79, "volume": 1627.0}, {"date": "2019-06-04", "close": 7.79, "volume": null}, {"date": "2019-06-05", "close": 7.79, "volume": 105.0}, {"date": "2019-06-06", "close": 7.75, "volume": 447.0}, {"date": "2019-06-07", "close": 7.75, "volume": 100.0}, {"date": "2019-06-10", "close": 7.79, "volume": 1230.0}, {"date": "2019-06-11", "close": 7.59, "volume": 2700.0}, {"date": "2019-06-12", "close": 7.75, "volume": 1200.0}, {"date": "2019-06-13", "close": 7.79, "volume": 700.0}, {"date": "2019-06-14", "close": 7.84, "volume": 3700.0}, {"date": "2019-06-17", "close": 7.84, "volume": null}, {"date": "2019-06-18", "close": 7.84, "volume": 1700.0}, {"date": "2019-06-19", "close": 7.84, "volume": null}, {"date": "2019-06-20", "close": 7.84, "volume": 100.0}, {"date": "2019-06-21", "close": 7.82, "volume": 1400.0}, {"date": "2019-06-24", "close": 7.82, "volume": null}, {"date": "2019-06-25", "close": 7.78, "volume": 900.0}, {"date": "2019-06-26", "close": 7.88, "volume": 200.0}, {"date": "2019-06-27", "close": 7.88, "volume": null}, {"date": "2019-06-28", "close": 7.825, "volume": 122.0}, {"date": "2019-07-01", "close": 7.825, "volume": null}, {"date": "2019-07-02", "close": 7.8, "volume": 625.0}, {"date": "2019-07-03", "close": 7.8, "volume": 4273.0}, {"date": "2019-07-05", "close": 7.8, "volume": null}, {"date": "2019-07-08", "close": 8.04, "volume": 4100.0}, {"date": "2019-07-09", "close": 8.04, "volume": null}, {"date": "2019-07-10", "close": 8.04, "volume": null}, {"date": "2019-07-11", "close": 8.04, "volume": null}, {"date": "2019-07-12", "close": 7.84, "volume": 200.0}, {"date": "2019-07-15", "close": 7.84, "volume": 100.0}, {"date": "2019-07-16", "close": 7.84, "volume": null}, {"date": "2019-07-17", "close": 7.82, "volume": 100.0}, {"date": "2019-07-18", "close": 7.97, "volume": 5800.0}, {"date": "2019-07-19", "close": 7.97, "volume": null}, {"date": "2019-07-22", "close": 8.07, "volume": 2365.0}, {"date": "2019-07-23", "close": 8.07, "volume": null}, {"date": "2019-07-24", "close": 8.06, "volume": 2455.0}, {"date": "2019-07-25", "close": 7.96, "volume": 600.0}, {"date": "2019-07-26", "close": 7.96, "volume": null}, {"date": "2019-07-29", "close": 7.96, "volume": 100.0}, {"date": "2019-07-30", "close": 7.96, "volume": 200.0}, {"date": "2019-07-31", "close": 7.99, "volume": 600.0}, {"date": "2019-08-01", "close": 8.125, "volume": 737.0}, {"date": "2019-08-02", "close": 8.225, "volume": 1305.0}, {"date": "2019-08-05", "close": 8.05, "volume": 7680.0}, {"date": "2019-08-06", "close": 8.14, "volume": 4650.0}, {"date": "2019-08-07", "close": 8.13, "volume": 1425.0}, {"date": "2019-08-08", "close": 8.14, "volume": 2105.0}, {"date": "2019-08-09", "close": 8.14, "volume": 1100.0}, {"date": "2019-08-12", "close": 8.02, "volume": 3139.0}, {"date": "2019-08-13", "close": 8.1, "volume": 200.0}, {"date": "2019-08-14", "close": 8.06, "volume": 379.0}, {"date": "2019-08-15", "close": 8.06, "volume": null}, {"date": "2019-08-16", "close": 8.04, "volume": 3638.0}, {"date": "2019-08-19", "close": 7.81, "volume": 611.0}, {"date": "2019-08-20", "close": 7.81, "volume": null}, {"date": "2019-08-21", "close": 7.45, "volume": 2052.0}, {"date": "2019-08-22", "close": 7.54, "volume": 175.0}, {"date": "2019-08-23", "close": 7.54, "volume": null}, {"date": "2019-08-26", "close": 7.54, "volume": 210.0}, {"date": "2019-08-27", "close": 7.5, "volume": 160.0}, {"date": "2019-08-28", "close": 7.53, "volume": 275.0}, {"date": "2019-08-29", "close": 7.53, "volume": null}, {"date": "2019-08-30", "close": 7.53, "volume": null}, {"date": "2019-09-03", "close": 7.13, "volume": 4431.0}, {"date": "2019-09-04", "close": 7.25, "volume": 200.0}, {"date": "2019-09-05", "close": 7.08, "volume": 400.0}, {"date": "2019-09-06", "close": 7.12, "volume": 115.0}, {"date": "2019-09-09", "close": 7.12, "volume": null}, {"date": "2019-09-10", "close": 7.12, "volume": null}, {"date": "2019-09-11", "close": 7.2, "volume": 600.0}, {"date": "2019-09-12", "close": 7.2, "volume": 400.0}, {"date": "2019-09-13", "close": 7.2, "volume": null}, {"date": "2019-09-16", "close": 7.2, "volume": 120.0}, {"date": "2019-09-17", "close": 7.595, "volume": 2810.0}, {"date": "2019-09-18", "close": 7.595, "volume": null}, {"date": "2019-09-19", "close": 7.54, "volume": 1100.0}, {"date": "2019-09-20", "close": 7.54, "volume": null}, {"date": "2019-09-23", "close": 7.54, "volume": 1650.0}, {"date": "2019-09-24", "close": 7.7, "volume": 1982.0}, {"date": "2019-09-25", "close": 7.91, "volume": 1513.0}, {"date": "2019-09-26", "close": 8.01, "volume": 5066.0}, {"date": "2019-09-27", "close": 8.1, "volume": 1607.0}, {"date": "2019-09-30", "close": 8.25, "volume": 555.0}, {"date": "2019-10-01", "close": 8.29, "volume": 1300.0}, {"date": "2019-10-02", "close": 8.29, "volume": null}, {"date": "2019-10-03", "close": 8.29, "volume": null}, {"date": "2019-10-04", "close": 8.9, "volume": 520.0}, {"date": "2019-10-07", "close": 8.29, "volume": 1410.0}, {"date": "2019-10-08", "close": 8.3, "volume": 1443.0}, {"date": "2019-10-09", "close": 8.3, "volume": null}, {"date": "2019-10-10", "close": 8.3, "volume": null}, {"date": "2019-10-11", "close": 8.14, "volume": 113.0}, {"date": "2019-10-14", "close": 8.14, "volume": null}, {"date": "2019-10-15", "close": 8.12, "volume": 100.0}, {"date": "2019-10-16", "close": 8.25, "volume": 400.0}, {"date": "2019-10-17", "close": 8.475, "volume": 2225.0}, {"date": "2019-10-18", "close": 8.475, "volume": null}, {"date": "2019-10-21", "close": 8.475, "volume": null}, {"date": "2019-10-22", "close": 8.35, "volume": 100.0}, {"date": "2019-10-23", "close": 8.35, "volume": null}, {"date": "2019-10-24", "close": 8.01, "volume": 1565.0}, {"date": "2019-10-25", "close": 8.05, "volume": 103.0}, {"date": "2019-10-28", "close": 8.01, "volume": 878.0}, {"date": "2019-10-29", "close": 8.0, "volume": 500.0}, {"date": "2019-10-30", "close": 8.0, "volume": 300.0}, {"date": "2019-10-31", "close": 8.0, "volume": null}, {"date": "2019-11-01", "close": 8.0, "volume": null}, {"date": "2019-11-04", "close": 7.55, "volume": 2667.0}, {"date": "2019-11-05", "close": 7.7, "volume": 1300.0}, {"date": "2019-11-06", "close": 7.8, "volume": 518.0}, {"date": "2019-11-07", "close": 7.86, "volume": 328.0}, {"date": "2019-11-08", "close": 8.0, "volume": 325.0}, {"date": "2019-11-11", "close": 7.95, "volume": 200.0}, {"date": "2019-11-12", "close": 7.73, "volume": 520.0}, {"date": "2019-11-13", "close": 7.9, "volume": 400.0}, {"date": "2019-11-14", "close": 7.86, "volume": 910.0}, {"date": "2019-11-15", "close": 7.86, "volume": null}, {"date": "2019-11-18", "close": 7.84, "volume": 151.0}, {"date": "2019-11-19", "close": 7.72, "volume": 300.0}, {"date": "2019-11-20", "close": 7.8, "volume": 346.0}, {"date": "2019-11-21", "close": 7.8, "volume": null}, {"date": "2019-11-22", "close": 7.8, "volume": null}, {"date": "2019-11-25", "close": 7.74, "volume": 340.0}, {"date": "2019-11-26", "close": 7.74, "volume": 619.0}, {"date": "2019-11-27", "close": 7.74, "volume": null}, {"date": "2019-11-29", "close": 7.55, "volume": 1230.0}, {"date": "2019-12-02", "close": 7.55, "volume": null}, {"date": "2019-12-03", "close": 7.725, "volume": 387.0}, {"date": "2019-12-04", "close": 7.76, "volume": 400.0}, {"date": "2019-12-05", "close": 7.82, "volume": 142.0}, {"date": "2019-12-06", "close": 7.82, "volume": null}, {"date": "2019-12-09", "close": 7.54, "volume": 1892.0}, {"date": "2019-12-10", "close": 7.5, "volume": 3983.0}, {"date": "2019-12-11", "close": 7.5, "volume": null}, {"date": "2019-12-12", "close": 7.4, "volume": 597.0}, {"date": "2019-12-13", "close": 7.4, "volume": null}, {"date": "2019-12-16", "close": 7.42, "volume": 362.0}, {"date": "2019-12-17", "close": 7.5, "volume": 101.0}, {"date": "2019-12-18", "close": 7.27, "volume": 1020.0}, {"date": "2019-12-19", "close": 7.28, "volume": 2660.0}, {"date": "2019-12-20", "close": 7.28, "volume": null}, {"date": "2019-12-23", "close": 7.19, "volume": 210.0}, {"date": "2019-12-24", "close": 7.19, "volume": null}, {"date": "2019-12-26", "close": 7.19, "volume": 300.0}, {"date": "2019-12-27", "close": 7.22, "volume": 912.0}, {"date": "2019-12-30", "close": 7.5, "volume": 2355.0}, {"date": "2019-12-31", "close": 7.13, "volume": 700.0}, {"date": "2020-01-02", "close": 7.21, "volume": 900.0}, {"date": "2020-01-03", "close": 7.25, "volume": 3253.0}, {"date": "2020-01-06", "close": 7.205, "volume": 2303.0}, {"date": "2020-01-07", "close": 7.29, "volume": 3175.0}, {"date": "2020-01-08", "close": 7.46, "volume": 655.0}, {"date": "2020-01-09", "close": 7.46, "volume": null}, {"date": "2020-01-10", "close": 7.45, "volume": 306.0}, {"date": "2020-01-13", "close": 7.45, "volume": null}, {"date": "2020-01-14", "close": 7.45, "volume": 115.0}, {"date": "2020-01-15", "close": 7.0, "volume": 5621.0}, {"date": "2020-01-16", "close": 7.0, "volume": 605.0}, {"date": "2020-01-17", "close": 7.0, "volume": null}, {"date": "2020-01-21", "close": 6.99, "volume": 876.0}, {"date": "2020-01-22", "close": 7.0, "volume": 1530.0}, {"date": "2020-01-23", "close": 7.06, "volume": 1425.0}, {"date": "2020-01-24", "close": 7.06, "volume": null}, {"date": "2020-01-27", "close": 6.99, "volume": 1300.0}, {"date": "2020-01-28", "close": 6.96, "volume": 3732.0}, {"date": "2020-01-29", "close": 7.0, "volume": 2005.0}, {"date": "2020-01-30", "close": 7.0, "volume": null}, {"date": "2020-01-31", "close": 7.0, "volume": 260.0}, {"date": "2020-02-03", "close": 6.8, "volume": 100.0}, {"date": "2020-02-04", "close": 6.99, "volume": 3500.0}, {"date": "2020-02-05", "close": 6.995, "volume": 140.0}, {"date": "2020-02-06", "close": 7.35, "volume": 11313.0}, {"date": "2020-02-07", "close": 7.01, "volume": 1010.0}, {"date": "2020-02-10", "close": 7.01, "volume": null}, {"date": "2020-02-11", "close": 7.01, "volume": 9135.0}, {"date": "2020-02-12", "close": 7.01, "volume": 2356.0}, {"date": "2020-02-13", "close": 7.16, "volume": 2178.0}, {"date": "2020-02-14", "close": 7.12, "volume": 708.0}, {"date": "2020-02-18", "close": 7.12, "volume": null}, {"date": "2020-02-19", "close": 7.0, "volume": 700.0}, {"date": "2020-02-20", "close": 7.0, "volume": 870.0}, {"date": "2020-02-21", "close": 7.0, "volume": null}, {"date": "2020-02-24", "close": 7.0, "volume": null}, {"date": "2020-02-25", "close": 6.74, "volume": 5700.0}, {"date": "2020-02-26", "close": 6.74, "volume": 1021.0}, {"date": "2020-02-27", "close": 6.55, "volume": 2645.0}, {"date": "2020-02-28", "close": 7.16, "volume": 6124.0}, {"date": "2020-03-02", "close": 7.17, "volume": 100.0}, {"date": "2020-03-03", "close": 7.17, "volume": null}, {"date": "2020-03-04", "close": 7.12, "volume": 100.0}, {"date": "2020-03-05", "close": 7.0, "volume": 8489.0}, {"date": "2020-03-06", "close": 7.06, "volume": 1370.0}, {"date": "2020-03-09", "close": 7.15, "volume": 1156.0}, {"date": "2020-03-10", "close": 7.15, "volume": null}, {"date": "2020-03-11", "close": 7.2, "volume": 1280.0}, {"date": "2020-03-12", "close": 7.2, "volume": 7979.0}, {"date": "2020-03-13", "close": 7.02, "volume": 7000.0}, {"date": "2020-03-16", "close": 6.9, "volume": 2550.0}, {"date": "2020-03-17", "close": 6.9, "volume": 2360.0}, {"date": "2020-03-18", "close": 5.5, "volume": 9196.0}, {"date": "2020-03-19", "close": 6.44, "volume": 1120.0}, {"date": "2020-03-20", "close": 6.4, "volume": 1196.0}, {"date": "2020-03-23", "close": 6.1, "volume": 1100.0}, {"date": "2020-03-24", "close": 6.5, "volume": 888.0}, {"date": "2020-03-25", "close": 6.5, "volume": 2703.0}, {"date": "2020-03-26", "close": 6.5, "volume": 5185.0}, {"date": "2020-03-27", "close": 6.5, "volume": null}, {"date": "2020-03-30", "close": 6.5, "volume": null}, {"date": "2020-03-31", "close": 6.36, "volume": 235.0}, {"date": "2020-04-01", "close": 6.2, "volume": 1400.0}, {"date": "2020-04-02", "close": 6.1, "volume": 635.0}, {"date": "2020-04-03", "close": 6.37, "volume": 1403.0}, {"date": "2020-04-06", "close": 6.41, "volume": 1103.0}, {"date": "2020-04-07", "close": 6.77, "volume": 1000.0}, {"date": "2020-04-08", "close": 6.66, "volume": 125.0}, {"date": "2020-04-09", "close": 6.77, "volume": 1001.0}, {"date": "2020-04-13", "close": 6.0, "volume": 1830.0}, {"date": "2020-04-14", "close": 6.76, "volume": 203.0}, {"date": "2020-04-15", "close": 6.76, "volume": null}, {"date": "2020-04-16", "close": 6.75, "volume": 1100.0}, {"date": "2020-04-17", "close": 6.53, "volume": 100.0}, {"date": "2020-04-20", "close": 6.42, "volume": 195.0}, {"date": "2020-04-21", "close": 6.42, "volume": null}, {"date": "2020-04-22", "close": 6.42, "volume": null}, {"date": "2020-04-23", "close": 6.73, "volume": 505.0}, {"date": "2020-04-24", "close": 6.4, "volume": 1191.0}, {"date": "2020-04-27", "close": 6.29, "volume": 701.0}, {"date": "2020-04-28", "close": 6.29, "volume": null}, {"date": "2020-04-29", "close": 6.2, "volume": 2402.0}, {"date": "2020-04-30", "close": 6.275, "volume": 2446.0}, {"date": "2020-05-01", "close": 6.295, "volume": 150.0}, {"date": "2020-05-04", "close": 6.74, "volume": 2265.0}, {"date": "2020-05-05", "close": 6.79, "volume": 107.0}, {"date": "2020-05-06", "close": 6.9, "volume": 1449.0}, {"date": "2020-05-07", "close": 6.88, "volume": 177.0}, {"date": "2020-05-08", "close": 6.9, "volume": 525.0}, {"date": "2020-05-11", "close": 6.74, "volume": 4202.0}, {"date": "2020-05-12", "close": 6.74, "volume": null}, {"date": "2020-05-13", "close": 6.7, "volume": 4685.0}, {"date": "2020-05-14", "close": 6.73, "volume": 200.0}, {"date": "2020-05-15", "close": 7.0, "volume": 785.0}, {"date": "2020-05-18", "close": 6.8, "volume": 2670.0}, {"date": "2020-05-19", "close": 6.7, "volume": 4287.0}, {"date": "2020-05-20", "close": 6.775, "volume": 510.0}, {"date": "2020-05-21", "close": 7.87, "volume": 5200.0}, {"date": "2020-05-22", "close": 7.44, "volume": 3152.0}, {"date": "2020-05-26", "close": 7.4, "volume": 1023.0}, {"date": "2020-05-27", "close": 7.5, "volume": 1900.0}, {"date": "2020-05-28", "close": 7.4, "volume": 1500.0}, {"date": "2020-05-29", "close": 7.4, "volume": null}, {"date": "2020-06-01", "close": 6.55, "volume": 1210.0}, {"date": "2020-06-02", "close": 6.59, "volume": 350.0}, {"date": "2020-06-03", "close": 6.59, "volume": 103.0}, {"date": "2020-06-04", "close": 6.79, "volume": 400.0}, {"date": "2020-06-05", "close": 6.55, "volume": 1101.0}, {"date": "2020-06-08", "close": 6.59, "volume": 1299.0}, {"date": "2020-06-09", "close": 6.59, "volume": null}, {"date": "2020-06-10", "close": 6.55, "volume": 100.0}, {"date": "2020-06-11", "close": 6.15, "volume": 8002.0}, {"date": "2020-06-12", "close": 7.75, "volume": 41276.0}, {"date": "2020-06-15", "close": 8.22, "volume": 46405.0}, {"date": "2020-06-16", "close": 8.25, "volume": 4595.0}, {"date": "2020-06-17", "close": 8.21, "volume": 4379.0}, {"date": "2020-06-18", "close": 8.2, "volume": 4989.0}, {"date": "2020-06-19", "close": 8.5, "volume": 8839.0}, {"date": "2020-06-22", "close": 8.5, "volume": 4533.0}, {"date": "2020-06-23", "close": 8.55, "volume": 9403.0}, {"date": "2020-06-24", "close": 8.04, "volume": 360.0}, {"date": "2020-06-25", "close": 8.35, "volume": 350.0}, {"date": "2020-06-26", "close": 8.35, "volume": null}, {"date": "2020-06-29", "close": 8.04, "volume": 100.0}, {"date": "2020-06-30", "close": 8.29, "volume": 860.0}, {"date": "2020-07-01", "close": 8.0, "volume": 6326.0}, {"date": "2020-07-02", "close": 7.99, "volume": 600.0}, {"date": "2020-07-06", "close": 6.95, "volume": 5526.0}, {"date": "2020-07-07", "close": 7.7, "volume": 500.0}, {"date": "2020-07-08", "close": 7.68, "volume": 262.0}, {"date": "2020-07-09", "close": 7.68, "volume": null}, {"date": "2020-07-10", "close": 7.25, "volume": 700.0}, {"date": "2020-07-13", "close": 7.65, "volume": 4018.0}, {"date": "2020-07-14", "close": 7.65, "volume": 707.0}, {"date": "2020-07-15", "close": 7.71, "volume": 302.0}, {"date": "2020-07-16", "close": 8.1, "volume": 3057.0}, {"date": "2020-07-17", "close": 8.02, "volume": 300.0}, {"date": "2020-07-20", "close": 8.42, "volume": 600.0}, {"date": "2020-07-21", "close": 7.99, "volume": 330.0}, {"date": "2020-07-22", "close": 8.3, "volume": 3165.0}, {"date": "2020-07-23", "close": 8.42, "volume": 1455.0}, {"date": "2020-07-24", "close": 8.4, "volume": 25887.0}, {"date": "2020-07-27", "close": 8.62, "volume": 3002.0}, {"date": "2020-07-28", "close": 8.2, "volume": 8387.0}, {"date": "2020-07-29", "close": 8.4, "volume": 8259.0}, {"date": "2020-07-30", "close": 8.6, "volume": 3068.0}, {"date": "2020-07-31", "close": 8.54, "volume": 15877.0}, {"date": "2020-08-03", "close": 8.64, "volume": 702.0}, {"date": "2020-08-04", "close": 8.55, "volume": 3257.0}, {"date": "2020-08-05", "close": 8.44, "volume": 602.0}, {"date": "2020-08-06", "close": 8.85, "volume": 11624.0}, {"date": "2020-08-07", "close": 8.85, "volume": 7752.0}, {"date": "2020-08-10", "close": 9.1, "volume": 16899.0}, {"date": "2020-08-11", "close": 9.25, "volume": 1810.0}, {"date": "2020-08-12", "close": 9.55, "volume": 9613.0}, {"date": "2020-08-13", "close": 9.2, "volume": 2364.0}, {"date": "2020-08-14", "close": 8.69, "volume": 7980.0}, {"date": "2020-08-17", "close": 8.911, "volume": 1140.0}, {"date": "2020-08-18", "close": 9.01, "volume": 724.0}, {"date": "2020-08-19", "close": 9.01, "volume": 975.0}, {"date": "2020-08-20", "close": 8.31, "volume": 960.0}, {"date": "2020-08-21", "close": 8.37, "volume": 3540.0}, {"date": "2020-08-24", "close": 8.44, "volume": 295.0}, {"date": "2020-08-25", "close": 8.34, "volume": 315.0}, {"date": "2020-08-26", "close": 8.25, "volume": 4300.0}, {"date": "2020-08-27", "close": 8.15, "volume": 8709.0}, {"date": "2020-08-28", "close": 8.535, "volume": 522.0}, {"date": "2020-08-31", "close": 8.37, "volume": 205.0}, {"date": "2020-09-01", "close": 8.0, "volume": 6350.0}, {"date": "2020-09-02", "close": 8.04, "volume": 103.0}, {"date": "2020-09-03", "close": 7.96, "volume": 3814.0}, {"date": "2020-09-04", "close": 7.85, "volume": 1170.0}, {"date": "2020-09-08", "close": 7.85, "volume": null}, {"date": "2020-09-09", "close": 7.9, "volume": 1180.0}, {"date": "2020-09-10", "close": 7.92, "volume": 1884.0}, {"date": "2020-09-11", "close": 7.95, "volume": 550.0}, {"date": "2020-09-14", "close": 8.15, "volume": 6568.0}, {"date": "2020-09-15", "close": 8.15, "volume": 2000.0}, {"date": "2020-09-16", "close": 8.24, "volume": 398.0}, {"date": "2020-09-17", "close": 8.191, "volume": 294.0}, {"date": "2020-09-18", "close": 7.85, "volume": 404.0}, {"date": "2020-09-21", "close": 7.85, "volume": null}, {"date": "2020-09-22", "close": 7.85, "volume": null}, {"date": "2020-09-23", "close": 8.0, "volume": 2230.0}, {"date": "2020-09-24", "close": 8.0, "volume": null}, {"date": "2020-09-25", "close": 8.0, "volume": null}, {"date": "2020-09-28", "close": 8.0, "volume": null}, {"date": "2020-09-29", "close": 8.0, "volume": null}, {"date": "2020-09-30", "close": 8.0, "volume": null}, {"date": "2020-10-01", "close": 8.0, "volume": null}, {"date": "2020-10-02", "close": 7.65, "volume": 300.0}, {"date": "2020-10-05", "close": 7.8, "volume": 4725.0}, {"date": "2020-10-06", "close": 7.15, "volume": 150.0}, {"date": "2020-10-07", "close": 7.2, "volume": 162.0}, {"date": "2020-10-08", "close": 7.7, "volume": 200.0}, {"date": "2020-10-09", "close": 7.2, "volume": 500.0}, {"date": "2020-10-12", "close": 7.0, "volume": 7725.0}, {"date": "2020-10-13", "close": 7.0, "volume": null}, {"date": "2020-10-14", "close": 7.0, "volume": 900.0}, {"date": "2020-10-15", "close": 6.95, "volume": 1314.0}, {"date": "2020-10-16", "close": 7.0, "volume": 3863.0}, {"date": "2020-10-19", "close": 6.99, "volume": 4670.0}, {"date": "2020-10-20", "close": 7.2, "volume": 1167.0}, {"date": "2020-10-21", "close": 7.21, "volume": 2050.0}, {"date": "2020-10-22", "close": 7.8, "volume": 71747.0}, {"date": "2020-10-23", "close": 7.71, "volume": 7474.0}, {"date": "2020-10-26", "close": 7.73, "volume": 11960.0}, {"date": "2020-10-27", "close": 7.72, "volume": 4385.0}, {"date": "2020-10-28", "close": 7.72, "volume": null}, {"date": "2020-10-29", "close": 6.975, "volume": 24428.0}, {"date": "2020-10-30", "close": 6.65, "volume": 11086.0}, {"date": "2020-11-02", "close": 6.6, "volume": 18099.0}, {"date": "2020-11-03", "close": 6.85, "volume": 27073.0}, {"date": "2020-11-04", "close": 6.8, "volume": 2260.0}, {"date": "2020-11-05", "close": 6.76, "volume": 3040.0}, {"date": "2020-11-06", "close": 7.4, "volume": 9587.0}, {"date": "2020-11-09", "close": 7.39, "volume": 200.0}, {"date": "2020-11-10", "close": 7.04, "volume": 2855.0}, {"date": "2020-11-11", "close": 7.1, "volume": 1374.0}, {"date": "2020-11-12", "close": 7.35, "volume": 1654.0}, {"date": "2020-11-13", "close": 7.35, "volume": null}, {"date": "2020-11-16", "close": 7.8, "volume": 26424.0}, {"date": "2020-11-17", "close": 7.6, "volume": 232.0}, {"date": "2020-11-18", "close": 7.6, "volume": 350.0}, {"date": "2020-11-19", "close": 7.54, "volume": 100.0}, {"date": "2020-11-20", "close": 7.675, "volume": 11460.0}, {"date": "2020-11-23", "close": 7.65, "volume": 2064.0}, {"date": "2020-11-24", "close": 7.65, "volume": null}, {"date": "2020-11-25", "close": 7.6, "volume": 100.0}, {"date": "2020-11-27", "close": 7.51, "volume": 356.0}, {"date": "2020-11-30", "close": 7.5, "volume": 5391.0}, {"date": "2020-12-01", "close": 7.5, "volume": 5602.0}, {"date": "2020-12-02", "close": 7.5, "volume": null}, {"date": "2020-12-03", "close": 7.5, "volume": 760.0}, {"date": "2020-12-04", "close": 7.5, "volume": 300.0}, {"date": "2020-12-07", "close": 7.43, "volume": 494.0}, {"date": "2020-12-08", "close": 7.8, "volume": 5676.0}, {"date": "2020-12-09", "close": 7.52, "volume": 205.0}, {"date": "2020-12-10", "close": 7.5, "volume": 601.0}, {"date": "2020-12-11", "close": 7.5, "volume": null}, {"date": "2020-12-14", "close": 7.59, "volume": 4166.0}, {"date": "2020-12-15", "close": 7.59, "volume": null}, {"date": "2020-12-16", "close": 7.59, "volume": null}, {"date": "2020-12-17", "close": 7.6, "volume": 500.0}, {"date": "2020-12-18", "close": 7.54, "volume": 101.0}, {"date": "2020-12-21", "close": 7.33, "volume": 4747.0}, {"date": "2020-12-22", "close": 7.5, "volume": 435.0}, {"date": "2020-12-23", "close": 7.5, "volume": 101.0}, {"date": "2020-12-24", "close": 7.5, "volume": null}, {"date": "2020-12-28", "close": 7.5, "volume": null}, {"date": "2020-12-29", "close": 7.5, "volume": 150.0}, {"date": "2020-12-30", "close": 7.5, "volume": 614.0}, {"date": "2020-12-31", "close": 7.7, "volume": 5275.0}, {"date": "2021-01-04", "close": 7.42, "volume": 1581.0}, {"date": "2021-01-05", "close": 7.5, "volume": 3712.0}, {"date": "2021-01-06", "close": 7.5, "volume": 2920.0}, {"date": "2021-01-07", "close": 7.6, "volume": 1507.0}, {"date": "2021-01-08", "close": 7.5, "volume": 11197.0}, {"date": "2021-01-11", "close": 7.5, "volume": 1006.0}, {"date": "2021-01-12", "close": 7.5, "volume": 352.0}, {"date": "2021-01-13", "close": 7.625, "volume": 6494.0}, {"date": "2021-01-14", "close": 7.8, "volume": 84412.0}, {"date": "2021-01-15", "close": 7.82, "volume": 11332.0}, {"date": "2021-01-19", "close": 8.05, "volume": 25523.0}, {"date": "2021-01-20", "close": 8.15, "volume": 9398.0}, {"date": "2021-01-21", "close": 8.4, "volume": 23206.0}, {"date": "2021-01-22", "close": 8.3, "volume": 20950.0}, {"date": "2021-01-25", "close": 8.4, "volume": 16456.0}, {"date": "2021-01-26", "close": 8.125, "volume": 16384.0}, {"date": "2021-01-27", "close": 8.0, "volume": 60866.0}, {"date": "2021-01-28", "close": 8.1, "volume": 21808.0}, {"date": "2021-01-29", "close": 8.1, "volume": 10778.0}, {"date": "2021-02-01", "close": 8.11, "volume": 5223.0}, {"date": "2021-02-02", "close": 8.4, "volume": 1102.0}, {"date": "2021-02-03", "close": 8.51, "volume": 5739.0}, {"date": "2021-02-04", "close": 8.31, "volume": 1393.0}, {"date": "2021-02-05", "close": 8.3, "volume": 1353.0}, {"date": "2021-02-08", "close": 8.4, "volume": 1332.0}, {"date": "2021-02-09", "close": 8.46, "volume": 396.0}, {"date": "2021-02-10", "close": 8.6, "volume": 13540.0}, {"date": "2021-02-11", "close": 8.59, "volume": 443.0}, {"date": "2021-02-12", "close": 8.5, "volume": 1385.0}, {"date": "2021-02-16", "close": 8.75, "volume": 5724.0}, {"date": "2021-02-17", "close": 8.85, "volume": 606.0}, {"date": "2021-02-18", "close": 8.8, "volume": 825.0}, {"date": "2021-02-19", "close": 8.8, "volume": 1378.0}, {"date": "2021-02-22", "close": 8.8001, "volume": 942.0}, {"date": "2021-02-23", "close": 8.75, "volume": 5727.0}, {"date": "2021-02-24", "close": 8.65, "volume": 2000.0}, {"date": "2021-02-25", "close": 9.0, "volume": 21591.0}, {"date": "2021-02-26", "close": 10.0, "volume": 36076.0}, {"date": "2021-03-01", "close": 9.61, "volume": 1302.0}, {"date": "2021-03-02", "close": 9.6, "volume": 1893.0}, {"date": "2021-03-03", "close": 9.8, "volume": 1345.0}, {"date": "2021-03-04", "close": 10.0, "volume": 6812.0}, {"date": "2021-03-05", "close": 10.0, "volume": 8240.0}, {"date": "2021-03-08", "close": 10.0, "volume": 335.0}, {"date": "2021-03-09", "close": 9.45, "volume": 7792.0}, {"date": "2021-03-10", "close": 9.0, "volume": 3919.0}, {"date": "2021-03-11", "close": 9.0, "volume": 1001.0}, {"date": "2021-03-12", "close": 9.15, "volume": 5100.0}, {"date": "2021-03-15", "close": 9.15, "volume": null}, {"date": "2021-03-16", "close": 9.15, "volume": null}, {"date": "2021-03-17", "close": 9.25, "volume": 9479.0}, {"date": "2021-03-18", "close": 9.0, "volume": 2001.0}, {"date": "2021-03-19", "close": 9.25, "volume": 1297.0}, {"date": "2021-03-22", "close": 9.0, "volume": 2549.0}, {"date": "2021-03-23", "close": 9.15, "volume": 3025.0}, {"date": "2021-03-24", "close": 9.0, "volume": 850.0}, {"date": "2021-03-25", "close": 9.0, "volume": 800.0}, {"date": "2021-03-26", "close": 9.0, "volume": 1045.0}, {"date": "2021-03-29", "close": 9.0, "volume": 2689.0}, {"date": "2021-03-30", "close": 9.0, "volume": 725.0}, {"date": "2021-03-31", "close": 9.1, "volume": 2913.0}, {"date": "2021-04-01", "close": 9.1, "volume": 264.0}, {"date": "2021-04-05", "close": 9.2, "volume": 5136.0}, {"date": "2021-04-06", "close": 9.2, "volume": null}, {"date": "2021-04-07", "close": 9.35, "volume": 3095.0}, {"date": "2021-04-08", "close": 9.5, "volume": 3888.0}, {"date": "2021-04-09", "close": 9.5, "volume": 1242.0}, {"date": "2021-04-12", "close": 9.5, "volume": null}, {"date": "2021-04-13", "close": 9.6, "volume": 8635.0}, {"date": "2021-04-14", "close": 9.75, "volume": 13633.0}, {"date": "2021-04-15", "close": 9.67, "volume": 33076.0}, {"date": "2021-04-16", "close": 9.88, "volume": 31985.0}, {"date": "2021-04-19", "close": 9.5, "volume": 1674.0}, {"date": "2021-04-20", "close": 9.88, "volume": 9378.0}, {"date": "2021-04-21", "close": 9.92, "volume": 37144.0}, {"date": "2021-04-22", "close": 9.92, "volume": 41939.0}, {"date": "2021-04-23", "close": 9.9, "volume": 1673.0}, {"date": "2021-04-26", "close": 9.88, "volume": 654.0}, {"date": "2021-04-27", "close": 8.4, "volume": 21406.0}, {"date": "2021-04-28", "close": 8.9, "volume": 6130.0}, {"date": "2021-04-29", "close": 8.69, "volume": 1668.0}, {"date": "2021-04-30", "close": 8.7, "volume": 11909.0}, {"date": "2021-05-03", "close": 8.5, "volume": 8090.0}, {"date": "2021-05-04", "close": 8.85, "volume": 1788.0}, {"date": "2021-05-05", "close": 8.5025, "volume": 4296.0}, {"date": "2021-05-06", "close": 8.5, "volume": 19061.0}, {"date": "2021-05-07", "close": 8.5, "volume": 2157.0}, {"date": "2021-05-10", "close": 8.6, "volume": 18826.0}, {"date": "2021-05-11", "close": 8.6, "volume": 5143.0}, {"date": "2021-05-12", "close": 8.85, "volume": 2587.0}, {"date": "2021-05-13", "close": 8.55, "volume": 5729.0}, {"date": "2021-05-14", "close": 8.8, "volume": 5348.0}, {"date": "2021-05-17", "close": 8.8, "volume": 2596.0}, {"date": "2021-05-18", "close": 8.7999, "volume": 204.0}, {"date": "2021-05-19", "close": 8.9, "volume": 13313.0}, {"date": "2021-05-20", "close": 8.6, "volume": 9576.0}, {"date": "2021-05-21", "close": 8.46, "volume": 5475.0}, {"date": "2021-05-24", "close": 8.47, "volume": 2328.0}, {"date": "2021-05-25", "close": 8.47, "volume": null}, {"date": "2021-05-26", "close": 8.6, "volume": 476.0}, {"date": "2021-05-27", "close": 8.65, "volume": 5857.0}, {"date": "2021-05-28", "close": 8.65, "volume": null}, {"date": "2021-06-01", "close": 8.65, "volume": 245.0}, {"date": "2021-06-02", "close": 8.65, "volume": null}, {"date": "2021-06-03", "close": 8.65, "volume": 254.0}, {"date": "2021-06-04", "close": 8.85, "volume": 8815.0}, {"date": "2021-06-07", "close": 8.54, "volume": 4401.0}, {"date": "2021-06-08", "close": 8.55, "volume": 650.0}, {"date": "2021-06-09", "close": 8.9, "volume": 750.0}, {"date": "2021-06-10", "close": 8.85, "volume": 211.0}, {"date": "2021-06-11", "close": 8.3, "volume": 10744.0}, {"date": "2021-06-14", "close": 8.9, "volume": 322.0}, {"date": "2021-06-15", "close": 8.9, "volume": null}, {"date": "2021-06-16", "close": 8.9, "volume": 7936.0}, {"date": "2021-06-17", "close": 8.95, "volume": 2054.0}, {"date": "2021-06-18", "close": 9.4, "volume": 2007.0}, {"date": "2021-06-21", "close": 9.4, "volume": 4086.0}, {"date": "2021-06-22", "close": 9.6, "volume": 2983.0}, {"date": "2021-06-23", "close": 10.0, "volume": 11285.0}, {"date": "2021-06-24", "close": 9.6, "volume": 2286.0}, {"date": "2021-06-25", "close": 9.62, "volume": 4393.0}, {"date": "2021-06-28", "close": 9.9, "volume": 11785.0}, {"date": "2021-06-29", "close": 9.8899, "volume": 391.0}, {"date": "2021-06-30", "close": 8.97, "volume": 3765.0}, {"date": "2021-07-01", "close": 8.97, "volume": null}, {"date": "2021-07-02", "close": 9.5, "volume": 5780.0}, {"date": "2021-07-06", "close": 9.5, "volume": 282.0}, {"date": "2021-07-07", "close": 9.5, "volume": 1250.0}, {"date": "2021-07-08", "close": 9.05, "volume": 2703.0}, {"date": "2021-07-09", "close": 9.05, "volume": null}, {"date": "2021-07-12", "close": 9.35, "volume": 113.0}, {"date": "2021-07-13", "close": 9.05, "volume": 203.0}, {"date": "2021-07-14", "close": 9.5, "volume": 6881.0}, {"date": "2021-07-15", "close": 9.35, "volume": 5500.0}, {"date": "2021-07-16", "close": 9.31, "volume": 1094.0}, {"date": "2021-07-19", "close": 9.25, "volume": 2408.0}, {"date": "2021-07-20", "close": 9.3, "volume": 3151.0}, {"date": "2021-07-21", "close": 9.4, "volume": 1260.0}, {"date": "2021-07-22", "close": 9.5, "volume": 2172.0}, {"date": "2021-07-23", "close": 9.45, "volume": 419.0}, {"date": "2021-07-26", "close": 9.19, "volume": 1322.0}, {"date": "2021-07-27", "close": 9.19, "volume": null}, {"date": "2021-07-28", "close": 9.5, "volume": 993.0}, {"date": "2021-07-29", "close": 9.35, "volume": 312.0}, {"date": "2021-07-30", "close": 9.19, "volume": 146.0}, {"date": "2021-08-02", "close": 9.0, "volume": 3652.0}, {"date": "2021-08-03", "close": 9.0, "volume": null}, {"date": "2021-08-04", "close": 9.15, "volume": 456.0}, {"date": "2021-08-05", "close": 9.15, "volume": null}, {"date": "2021-08-06", "close": 9.15, "volume": 457.0}, {"date": "2021-08-09", "close": 9.15, "volume": 394.0}, {"date": "2021-08-10", "close": 9.15, "volume": 202.0}, {"date": "2021-08-11", "close": 9.15, "volume": null}, {"date": "2021-08-12", "close": 9.25, "volume": 600.0}, {"date": "2021-08-13", "close": 9.25, "volume": null}, {"date": "2021-08-16", "close": 9.25, "volume": null}, {"date": "2021-08-17", "close": 9.34, "volume": 4309.0}, {"date": "2021-08-18", "close": 9.8, "volume": 15057.0}, {"date": "2021-08-19", "close": 10.5, "volume": 26732.0}, {"date": "2021-08-20", "close": 10.5, "volume": 1705.0}, {"date": "2021-08-23", "close": 10.35, "volume": 7289.0}, {"date": "2021-08-24", "close": 10.5, "volume": 7157.0}, {"date": "2021-08-25", "close": 10.4, "volume": 1083.0}, {"date": "2021-08-26", "close": 10.5, "volume": 6001.0}, {"date": "2021-08-27", "close": 10.49, "volume": 600.0}, {"date": "2021-08-30", "close": 11.31, "volume": 23526.0}, {"date": "2021-08-31", "close": 11.6, "volume": 10419.0}, {"date": "2021-09-01", "close": 12.3042, "volume": 35606.0}, {"date": "2021-09-02", "close": 14.16, "volume": 91587.0}, {"date": "2021-09-03", "close": 13.58, "volume": 10798.0}, {"date": "2021-09-07", "close": 11.624, "volume": 26772.0}, {"date": "2021-09-08", "close": 12.504, "volume": 7513.0}, {"date": "2021-09-09", "close": 12.9611, "volume": 4809.0}, {"date": "2021-09-10", "close": 12.99, "volume": 3555.0}, {"date": "2021-09-13", "close": 12.7084, "volume": 1479.0}, {"date": "2021-09-14", "close": 12.125, "volume": 7484.0}, {"date": "2021-09-15", "close": 12.25, "volume": 2260.0}, {"date": "2021-09-16", "close": 12.1792, "volume": 135.0}, {"date": "2021-09-17", "close": 11.8559, "volume": 803.0}, {"date": "2021-09-20", "close": 11.2101, "volume": 8097.0}, {"date": "2021-09-21", "close": 11.94, "volume": 467.0}, {"date": "2021-09-22", "close": 12.25, "volume": 1376.0}, {"date": "2021-09-23", "close": 12.05, "volume": 4867.0}, {"date": "2021-09-24", "close": 12.35, "volume": 1488.0}, {"date": "2021-09-27", "close": 11.8192, "volume": 693.0}, {"date": "2021-09-28", "close": 12.34, "volume": 248.0}, {"date": "2021-09-29", "close": 12.1246, "volume": 458.0}, {"date": "2021-09-30", "close": 12.11, "volume": 1234.0}, {"date": "2021-10-01", "close": 12.04, "volume": 3011.0}, {"date": "2021-10-04", "close": 11.73, "volume": 4545.0}, {"date": "2021-10-05", "close": 12.0, "volume": 259.0}, {"date": "2021-10-06", "close": 12.0, "volume": 3405.0}, {"date": "2021-10-07", "close": 12.2, "volume": 515.0}, {"date": "2021-10-08", "close": 12.0, "volume": 3456.0}, {"date": "2021-10-11", "close": 12.1875, "volume": 1733.0}, {"date": "2021-10-12", "close": 12.3001, "volume": 6966.0}, {"date": "2021-10-13", "close": 12.4, "volume": 3853.0}, {"date": "2021-10-14", "close": 12.985, "volume": 2625.0}, {"date": "2021-10-15", "close": 13.15, "volume": 3656.0}, {"date": "2021-10-18", "close": 12.69, "volume": 6098.0}, {"date": "2021-10-19", "close": 12.825, "volume": 3223.0}, {"date": "2021-10-20", "close": 12.632, "volume": 8212.0}, {"date": "2021-10-21", "close": 12.63, "volume": 780.0}, {"date": "2021-10-22", "close": 12.6, "volume": 2167.0}, {"date": "2021-10-25", "close": 12.6, "volume": 2493.0}, {"date": "2021-10-26", "close": 12.6, "volume": 2443.0}, {"date": "2021-10-27", "close": 12.6, "volume": 2680.0}, {"date": "2021-10-28", "close": 12.6, "volume": 5323.0}, {"date": "2021-10-29", "close": 12.55, "volume": 1104.0}, {"date": "2021-11-01", "close": 12.6, "volume": 10494.0}, {"date": "2021-11-02", "close": 12.48, "volume": 1256.0}, {"date": "2021-11-03", "close": 12.431, "volume": 5024.0}, {"date": "2021-11-04", "close": 12.58, "volume": 1595.0}, {"date": "2021-11-05", "close": 12.25, "volume": 3620.0}, {"date": "2021-11-08", "close": 12.39, "volume": 7574.0}, {"date": "2021-11-09", "close": 12.12, "volume": 706.0}, {"date": "2021-11-10", "close": 11.795, "volume": 19183.0}, {"date": "2021-11-11", "close": 11.7301, "volume": 1154.0}, {"date": "2021-11-12", "close": 12.4, "volume": 1567.0}, {"date": "2021-11-15", "close": 12.39, "volume": 8136.0}, {"date": "2021-11-16", "close": 12.34, "volume": 2125.0}, {"date": "2021-11-17", "close": 12.34, "volume": null}, {"date": "2021-11-18", "close": 12.4, "volume": 2745.0}, {"date": "2021-11-19", "close": 12.25, "volume": 1416.0}, {"date": "2021-11-22", "close": 12.39, "volume": 1095.0}, {"date": "2021-11-23", "close": 12.3256, "volume": 3148.0}, {"date": "2021-11-24", "close": 12.3256, "volume": null}, {"date": "2021-11-26", "close": 12.3256, "volume": null}, {"date": "2021-11-29", "close": 12.35, "volume": 1264.0}, {"date": "2021-11-30", "close": 12.38, "volume": 3966.0}, {"date": "2021-12-01", "close": 12.37, "volume": 856.0}, {"date": "2021-12-02", "close": 12.0, "volume": 4024.0}, {"date": "2021-12-03", "close": 12.19, "volume": 11383.0}, {"date": "2021-12-06", "close": 13.5, "volume": 23938.0}, {"date": "2021-12-07", "close": 13.23, "volume": 10558.0}, {"date": "2021-12-08", "close": 13.37, "volume": 12991.0}, {"date": "2021-12-09", "close": 13.43, "volume": 16758.0}, {"date": "2021-12-10", "close": 13.4, "volume": 6364.0}, {"date": "2021-12-13", "close": 13.35, "volume": 6430.0}, {"date": "2021-12-14", "close": 13.4, "volume": 4740.0}, {"date": "2021-12-15", "close": 13.74, "volume": 35253.0}, {"date": "2021-12-16", "close": 13.9, "volume": 30258.0}, {"date": "2021-12-17", "close": 11.27, "volume": 46782.0}, {"date": "2021-12-20", "close": 12.33, "volume": 25033.0}, {"date": "2021-12-21", "close": 12.64, "volume": 22135.0}, {"date": "2021-12-22", "close": 12.27, "volume": 7944.0}, {"date": "2021-12-23", "close": 12.38, "volume": 9909.0}, {"date": "2021-12-27", "close": 11.95, "volume": 16556.0}, {"date": "2021-12-28", "close": 11.9, "volume": 3710.0}, {"date": "2021-12-29", "close": 11.78, "volume": 2178.0}, {"date": "2021-12-30", "close": 11.61, "volume": 20550.0}, {"date": "2021-12-31", "close": 11.6, "volume": 9184.0}, {"date": "2022-01-03", "close": 11.6, "volume": 2050.0}, {"date": "2022-01-04", "close": 11.5, "volume": 16218.0}, {"date": "2022-01-05", "close": 11.53, "volume": 1668.0}, {"date": "2022-01-06", "close": 11.53, "volume": 2661.0}, {"date": "2022-01-07", "close": 11.45, "volume": 7477.0}, {"date": "2022-01-10", "close": 11.8399, "volume": 455.0}, {"date": "2022-01-11", "close": 11.47, "volume": 2667.0}, {"date": "2022-01-12", "close": 11.46, "volume": 829.0}, {"date": "2022-01-13", "close": 11.45, "volume": 2876.0}, {"date": "2022-01-14", "close": 11.45, "volume": 2381.0}, {"date": "2022-01-18", "close": 11.45, "volume": 3766.0}, {"date": "2022-01-19", "close": 11.61, "volume": 4670.0}, {"date": "2022-01-20", "close": 11.48, "volume": 375.0}, {"date": "2022-01-21", "close": 11.11, "volume": 23785.0}, {"date": "2022-01-24", "close": 10.12, "volume": 23697.0}, {"date": "2022-01-25", "close": 10.0, "volume": 3564.0}, {"date": "2022-01-26", "close": 10.7, "volume": 5659.0}, {"date": "2022-01-27", "close": 10.445, "volume": 982.0}, {"date": "2022-01-28", "close": 9.77, "volume": 11127.0}, {"date": "2022-01-31", "close": 9.03, "volume": 30039.0}, {"date": "2022-02-01", "close": 9.4, "volume": 9202.0}, {"date": "2022-02-02", "close": 9.0, "volume": 11575.0}, {"date": "2022-02-03", "close": 9.03, "volume": 1088.0}, {"date": "2022-02-04", "close": 9.15, "volume": 5830.0}, {"date": "2022-02-07", "close": 9.21, "volume": 1673.0}, {"date": "2022-02-08", "close": 9.02, "volume": 14066.0}, {"date": "2022-02-09", "close": 8.8499, "volume": 63376.0}, {"date": "2022-02-10", "close": 8.96, "volume": 2424.0}, {"date": "2022-02-11", "close": 8.99, "volume": 1972.0}, {"date": "2022-02-14", "close": 9.0, "volume": 7372.0}, {"date": "2022-02-15", "close": 9.3, "volume": 13573.0}, {"date": "2022-02-16", "close": 9.23, "volume": 12917.0}, {"date": "2022-02-17", "close": 9.0, "volume": 3639.0}, {"date": "2022-02-18", "close": 8.57, "volume": 5578.0}, {"date": "2022-02-22", "close": 9.17, "volume": 1668.0}, {"date": "2022-02-23", "close": 8.25, "volume": 86872.0}, {"date": "2022-02-24", "close": 8.22, "volume": 3443.0}, {"date": "2022-02-25", "close": 8.21, "volume": 8522.0}, {"date": "2022-02-28", "close": 8.13, "volume": 4203.0}, {"date": "2022-03-01", "close": 8.13, "volume": 4440.0}, {"date": "2022-03-02", "close": 8.37, "volume": 418.0}, {"date": "2022-03-03", "close": 8.1, "volume": 2315.0}, {"date": "2022-03-04", "close": 8.16, "volume": 4258.0}, {"date": "2022-03-07", "close": 8.1, "volume": 9938.0}, {"date": "2022-03-08", "close": 7.9, "volume": 14349.0}, {"date": "2022-03-09", "close": 7.95, "volume": 4729.0}, {"date": "2022-03-10", "close": 7.9, "volume": 2288.0}, {"date": "2022-03-11", "close": 7.8154, "volume": 10563.0}, {"date": "2022-03-14", "close": 7.67, "volume": 24884.0}, {"date": "2022-03-15", "close": 7.5, "volume": 3327.0}, {"date": "2022-03-16", "close": 7.28, "volume": 5207.0}, {"date": "2022-03-17", "close": 7.42, "volume": 5717.0}, {"date": "2022-03-18", "close": 7.63, "volume": 2225.0}, {"date": "2022-03-21", "close": 8.55, "volume": 6871.0}, {"date": "2022-03-22", "close": 8.65, "volume": 2938.0}, {"date": "2022-03-23", "close": 8.9, "volume": 3542.0}, {"date": "2022-03-24", "close": 7.9, "volume": 9849.0}, {"date": "2022-03-25", "close": 7.65, "volume": 2023.0}, {"date": "2022-03-28", "close": 7.735, "volume": 206.0}, {"date": "2022-03-29", "close": 7.79, "volume": 853.0}, {"date": "2022-03-30", "close": 7.6, "volume": 2127.0}, {"date": "2022-03-31", "close": 7.63, "volume": 3026.0}, {"date": "2022-04-01", "close": 7.5, "volume": 805.0}, {"date": "2022-04-04", "close": 7.4, "volume": 2318.0}, {"date": "2022-04-05", "close": 7.458, "volume": 532.0}, {"date": "2022-04-06", "close": 7.71, "volume": 1233.0}, {"date": "2022-04-07", "close": 7.4, "volume": 1595.0}, {"date": "2022-04-08", "close": 7.6096, "volume": 892.0}, {"date": "2022-04-11", "close": 7.345, "volume": 2262.0}, {"date": "2022-04-12", "close": 7.345, "volume": null}, {"date": "2022-04-13", "close": 7.25, "volume": 2007.0}, {"date": "2022-04-14", "close": 6.931, "volume": 12913.0}, {"date": "2022-04-18", "close": 6.77, "volume": 9844.0}, {"date": "2022-04-19", "close": 6.375, "volume": 21103.0}, {"date": "2022-04-20", "close": 6.1801, "volume": 17834.0}, {"date": "2022-04-21", "close": 6.17, "volume": 15673.0}, {"date": "2022-04-22", "close": 6.3499, "volume": 2956.0}, {"date": "2022-04-25", "close": 6.115, "volume": 18627.0}, {"date": "2022-04-26", "close": 6.22, "volume": 5658.0}, {"date": "2022-04-27", "close": 6.1299, "volume": 2453.0}, {"date": "2022-04-28", "close": 6.35, "volume": 4122.0}, {"date": "2022-04-29", "close": 6.26, "volume": 777.0}, {"date": "2022-05-02", "close": 6.35, "volume": 1732.0}, {"date": "2022-05-03", "close": 6.35, "volume": 2907.0}, {"date": "2022-05-04", "close": 6.35, "volume": 551.0}, {"date": "2022-05-05", "close": 6.35, "volume": null}, {"date": "2022-05-06", "close": 6.48, "volume": 716.0}, {"date": "2022-05-09", "close": 6.0, "volume": 13014.0}, {"date": "2022-05-10", "close": 6.4, "volume": 3650.0}, {"date": "2022-05-11", "close": 6.19, "volume": 6186.0}, {"date": "2022-05-12", "close": 6.2699, "volume": 2779.0}, {"date": "2022-05-13", "close": 6.45, "volume": 3153.0}, {"date": "2022-05-16", "close": 6.45, "volume": 4874.0}, {"date": "2022-05-17", "close": 6.3, "volume": 11722.0}, {"date": "2022-05-18", "close": 6.35, "volume": 216.0}, {"date": "2022-05-19", "close": 6.35, "volume": 395.0}, {"date": "2022-05-20", "close": 6.23, "volume": 449.0}, {"date": "2022-05-23", "close": 6.28, "volume": 808.0}, {"date": "2022-05-24", "close": 6.11, "volume": 5531.0}, {"date": "2022-05-25", "close": 6.0754, "volume": 1034.0}, {"date": "2022-05-26", "close": 6.1, "volume": 2663.0}, {"date": "2022-05-27", "close": 6.34, "volume": 6864.0}, {"date": "2022-05-31", "close": 6.13, "volume": 6468.0}, {"date": "2022-06-01", "close": 6.24, "volume": 460.0}, {"date": "2022-06-02", "close": 6.24, "volume": null}, {"date": "2022-06-03", "close": 6.2515, "volume": 770.0}, {"date": "2022-06-06", "close": 6.05, "volume": 1124.0}, {"date": "2022-06-07", "close": 6.325, "volume": 2421.0}, {"date": "2022-06-08", "close": 6.58, "volume": 2348.0}, {"date": "2022-06-09", "close": 6.58, "volume": null}, {"date": "2022-06-10", "close": 6.56, "volume": 173.0}, {"date": "2022-06-13", "close": 6.0601, "volume": 1591.0}, {"date": "2022-06-14", "close": 6.0, "volume": 17387.0}, {"date": "2022-06-15", "close": 5.88, "volume": 4291.0}, {"date": "2022-06-16", "close": 6.0, "volume": 10655.0}, {"date": "2022-06-17", "close": 5.88, "volume": 6544.0}, {"date": "2022-06-21", "close": 6.0, "volume": 12678.0}, {"date": "2022-06-22", "close": 5.83, "volume": 3873.0}, {"date": "2022-06-23", "close": 5.83, "volume": 478.0}, {"date": "2022-06-24", "close": 6.17, "volume": 19255.0}, {"date": "2022-06-27", "close": 5.915, "volume": 386.0}, {"date": "2022-06-28", "close": 6.125, "volume": 1355.0}, {"date": "2022-06-29", "close": 6.125, "volume": null}, {"date": "2022-06-30", "close": 5.9, "volume": 679.0}, {"date": "2022-07-01", "close": 5.83, "volume": 707.0}, {"date": "2022-07-05", "close": 5.85, "volume": 4115.0}, {"date": "2022-07-06", "close": 5.76, "volume": 2590.0}, {"date": "2022-07-07", "close": 5.76, "volume": 701.0}, {"date": "2022-07-08", "close": 5.72, "volume": 2973.0}, {"date": "2022-07-11", "close": 5.68, "volume": 4234.0}, {"date": "2022-07-12", "close": 5.68, "volume": 282.0}, {"date": "2022-07-13", "close": 5.9, "volume": 19354.0}, {"date": "2022-07-14", "close": 5.97, "volume": 123.0}, {"date": "2022-07-15", "close": 5.84, "volume": 399.0}, {"date": "2022-07-18", "close": 5.84, "volume": null}, {"date": "2022-07-19", "close": 5.84, "volume": null}, {"date": "2022-07-20", "close": 6.127, "volume": 651.0}, {"date": "2022-07-21", "close": 6.127, "volume": null}, {"date": "2022-07-22", "close": 5.875, "volume": 2013.0}, {"date": "2022-07-25", "close": 5.8999, "volume": 795.0}, {"date": "2022-07-26", "close": 5.64, "volume": 1428.0}, {"date": "2022-07-27", "close": 5.7632, "volume": 1225.0}, {"date": "2022-07-28", "close": 5.85, "volume": 598.0}, {"date": "2022-07-29", "close": 5.82, "volume": 1713.0}, {"date": "2022-08-01", "close": 5.52, "volume": 38951.0}, {"date": "2022-08-02", "close": 5.2, "volume": 8676.0}, {"date": "2022-08-03", "close": 5.49, "volume": 1173.0}, {"date": "2022-08-04", "close": 5.56, "volume": 932.0}, {"date": "2022-08-05", "close": 5.56, "volume": 3089.0}, {"date": "2022-08-08", "close": 5.65, "volume": 834.0}, {"date": "2022-08-09", "close": 5.34, "volume": 627.0}, {"date": "2022-08-10", "close": 5.785, "volume": 675.0}, {"date": "2022-08-11", "close": 5.61, "volume": 1438.0}, {"date": "2022-08-12", "close": 5.7581, "volume": 4892.0}, {"date": "2022-08-15", "close": 5.2, "volume": 468.0}, {"date": "2022-08-16", "close": 5.21, "volume": 9307.0}, {"date": "2022-08-17", "close": 5.75, "volume": 4401.0}, {"date": "2022-08-18", "close": 5.31, "volume": 4014.0}, {"date": "2022-08-19", "close": 5.31, "volume": null}, {"date": "2022-08-22", "close": 5.2, "volume": 2136.0}, {"date": "2022-08-23", "close": 6.0, "volume": 21864.0}, {"date": "2022-08-24", "close": 6.3682, "volume": 5129.0}, {"date": "2022-08-25", "close": 6.17, "volume": 5053.0}, {"date": "2022-08-26", "close": 6.2975, "volume": 4162.0}, {"date": "2022-08-29", "close": 6.7001, "volume": 12927.0}, {"date": "2022-08-30", "close": 7.25, "volume": 39276.0}, {"date": "2022-08-31", "close": 7.37, "volume": 8411.0}, {"date": "2022-09-01", "close": 7.01, "volume": 9183.0}, {"date": "2022-09-02", "close": 6.76, "volume": 5949.0}, {"date": "2022-09-06", "close": 6.68, "volume": 5621.0}, {"date": "2022-09-07", "close": 6.66, "volume": 67940.0}, {"date": "2022-09-08", "close": 7.28, "volume": 5288.0}, {"date": "2022-09-09", "close": 6.9417, "volume": 9438.0}, {"date": "2022-09-12", "close": 6.8, "volume": 6441.0}, {"date": "2022-09-13", "close": 7.25, "volume": 4979.0}, {"date": "2022-09-14", "close": 7.0, "volume": 3315.0}, {"date": "2022-09-15", "close": 7.0018, "volume": 2094.0}, {"date": "2022-09-16", "close": 7.5, "volume": 36445.0}, {"date": "2022-09-19", "close": 7.3899, "volume": 1745.0}, {"date": "2022-09-20", "close": 7.22, "volume": 902.0}, {"date": "2022-09-21", "close": 7.53, "volume": 1228.0}, {"date": "2022-09-22", "close": 6.587, "volume": 4079.0}, {"date": "2022-09-23", "close": 6.6506, "volume": 2892.0}, {"date": "2022-09-26", "close": 6.4983, "volume": 4377.0}, {"date": "2022-09-27", "close": 6.106, "volume": 1507.0}, {"date": "2022-09-28", "close": 5.73, "volume": 19583.0}, {"date": "2022-09-29", "close": 5.84, "volume": 3380.0}, {"date": "2022-09-30", "close": 6.1, "volume": 1470.0}, {"date": "2022-10-03", "close": 6.5, "volume": 1260.0}, {"date": "2022-10-04", "close": 5.3, "volume": 31551.0}, {"date": "2022-10-05", "close": 5.26, "volume": 2415.0}, {"date": "2022-10-06", "close": 5.5708, "volume": 496.0}, {"date": "2022-10-07", "close": 5.25, "volume": 232.0}, {"date": "2022-10-10", "close": 5.3807, "volume": 704.0}, {"date": "2022-10-11", "close": 5.1, "volume": 11338.0}, {"date": "2022-10-12", "close": 5.17, "volume": 3403.0}, {"date": "2022-10-13", "close": 5.15, "volume": 2426.0}, {"date": "2022-10-14", "close": 5.15, "volume": 901.0}, {"date": "2022-10-17", "close": 5.0001, "volume": 8518.0}, {"date": "2022-10-18", "close": 5.1, "volume": 1218.0}, {"date": "2022-10-19", "close": 5.03, "volume": 23180.0}, {"date": "2022-10-20", "close": 5.26, "volume": 1599.0}, {"date": "2022-10-21", "close": 5.16, "volume": 916.0}, {"date": "2022-10-24", "close": 4.935, "volume": 1028.0}, {"date": "2022-10-25", "close": 5.2837, "volume": 1941.0}, {"date": "2022-10-26", "close": 4.81, "volume": 2074.0}, {"date": "2022-10-27", "close": 5.02, "volume": 7756.0}, {"date": "2022-10-28", "close": 4.95, "volume": 12835.0}, {"date": "2022-10-31", "close": 4.99, "volume": 9965.0}, {"date": "2022-11-01", "close": 4.9201, "volume": 8558.0}, {"date": "2022-11-02", "close": 4.9, "volume": 3116.0}, {"date": "2022-11-03", "close": 4.81, "volume": 6311.0}, {"date": "2022-11-04", "close": 5.08, "volume": 11472.0}, {"date": "2022-11-07", "close": 5.23, "volume": 2884.0}, {"date": "2022-11-08", "close": 4.77, "volume": 36884.0}, {"date": "2022-11-09", "close": 4.77, "volume": null}, {"date": "2022-11-10", "close": 4.95, "volume": 8604.0}, {"date": "2022-11-11", "close": 4.77, "volume": 26289.0}, {"date": "2022-11-14", "close": 4.92, "volume": 29140.0}, {"date": "2022-11-15", "close": 4.93, "volume": 20049.0}, {"date": "2022-11-16", "close": 4.99, "volume": 2948.0}, {"date": "2022-11-17", "close": 4.9, "volume": 1708.0}, {"date": "2022-11-18", "close": 4.9001, "volume": 1889.0}, {"date": "2022-11-21", "close": 4.73, "volume": 1015.0}, {"date": "2022-11-22", "close": 4.84, "volume": 1067.0}, {"date": "2022-11-23", "close": 4.84, "volume": null}, {"date": "2022-11-25", "close": 4.89, "volume": 2534.0}, {"date": "2022-11-28", "close": 4.54, "volume": 919.0}, {"date": "2022-11-29", "close": 4.56, "volume": 1571.0}, {"date": "2022-11-30", "close": 4.37, "volume": 21863.0}, {"date": "2022-12-01", "close": 4.59, "volume": 522.0}, {"date": "2022-12-02", "close": 4.5, "volume": 7302.0}, {"date": "2022-12-05", "close": 4.35, "volume": 24170.0}, {"date": "2022-12-06", "close": 4.47, "volume": 15362.0}, {"date": "2022-12-07", "close": 4.3, "volume": 6108.0}, {"date": "2022-12-08", "close": 4.48, "volume": 4778.0}, {"date": "2022-12-09", "close": 4.39, "volume": 1402.0}, {"date": "2022-12-12", "close": 4.4, "volume": 1945.0}, {"date": "2022-12-13", "close": 4.35, "volume": 2716.0}, {"date": "2022-12-14", "close": 4.32, "volume": 19566.0}, {"date": "2022-12-15", "close": 4.22, "volume": 9608.0}, {"date": "2022-12-16", "close": 4.23, "volume": 4510.0}, {"date": "2022-12-19", "close": 4.35, "volume": 2039.0}, {"date": "2022-12-20", "close": 4.4, "volume": 2712.0}, {"date": "2022-12-21", "close": 4.17, "volume": 5649.0}, {"date": "2022-12-22", "close": 4.1862, "volume": 14116.0}, {"date": "2022-12-23", "close": 4.3, "volume": 1893.0}, {"date": "2022-12-27", "close": 4.2, "volume": 2732.0}, {"date": "2022-12-28", "close": 4.12, "volume": 5666.0}, {"date": "2022-12-29", "close": 4.14, "volume": 16191.0}, {"date": "2022-12-30", "close": 4.23, "volume": 7101.0}, {"date": "2023-01-03", "close": 4.34, "volume": 1846.0}, {"date": "2023-01-04", "close": 4.295, "volume": 957.0}, {"date": "2023-01-05", "close": 4.3045, "volume": 658.0}, {"date": "2023-01-06", "close": 4.24, "volume": 3311.0}, {"date": "2023-01-09", "close": 4.66, "volume": 8555.0}, {"date": "2023-01-10", "close": 4.61, "volume": 2302.0}, {"date": "2023-01-11", "close": 4.55, "volume": 809.0}, {"date": "2023-01-12", "close": 4.55, "volume": null}, {"date": "2023-01-13", "close": 4.6222, "volume": 3137.0}, {"date": "2023-01-17", "close": 4.32, "volume": 16042.0}, {"date": "2023-01-18", "close": 4.27, "volume": 2576.0}, {"date": "2023-01-19", "close": 4.4168, "volume": 5617.0}, {"date": "2023-01-20", "close": 4.28, "volume": 6019.0}, {"date": "2023-01-23", "close": 4.36, "volume": 6519.0}, {"date": "2023-01-24", "close": 4.28, "volume": 20879.0}, {"date": "2023-01-25", "close": 4.27, "volume": 1961.0}, {"date": "2023-01-26", "close": 4.3301, "volume": 1229.0}, {"date": "2023-01-27", "close": 4.03, "volume": 37842.0}, {"date": "2023-01-30", "close": 4.0887, "volume": 613.0}, {"date": "2023-01-31", "close": 4.04, "volume": 3831.0}, {"date": "2023-02-01", "close": 4.03, "volume": 2443.0}, {"date": "2023-02-02", "close": 4.02, "volume": 3147.0}, {"date": "2023-02-03", "close": 3.99, "volume": 6011.0}, {"date": "2023-02-06", "close": 4.01, "volume": 3372.0}, {"date": "2023-02-07", "close": 3.99, "volume": 1395.0}, {"date": "2023-02-08", "close": 3.98, "volume": 3616.0}, {"date": "2023-02-09", "close": 3.95, "volume": 4846.0}, {"date": "2023-02-10", "close": 3.95, "volume": 5738.0}, {"date": "2023-02-13", "close": 3.91, "volume": 2220.0}, {"date": "2023-02-14", "close": 3.91, "volume": 6696.0}, {"date": "2023-02-15", "close": 3.83, "volume": 16132.0}, {"date": "2023-02-16", "close": 3.86, "volume": 2588.0}, {"date": "2023-02-17", "close": 3.86, "volume": null}, {"date": "2023-02-21", "close": 3.99, "volume": 9464.0}, {"date": "2023-02-22", "close": 3.82, "volume": 1220.0}, {"date": "2023-02-23", "close": 3.93, "volume": 1779.0}, {"date": "2023-02-24", "close": 3.83, "volume": 2760.0}, {"date": "2023-02-27", "close": 3.85, "volume": 4260.0}, {"date": "2023-02-28", "close": 3.82, "volume": 1287.0}, {"date": "2023-03-01", "close": 3.82, "volume": 78442.0}, {"date": "2023-03-02", "close": 3.84, "volume": 12633.0}, {"date": "2023-03-03", "close": 3.88, "volume": 2974.0}, {"date": "2023-03-06", "close": 3.7115, "volume": 3395.0}, {"date": "2023-03-07", "close": 3.7601, "volume": 11788.0}, {"date": "2023-03-08", "close": 3.93, "volume": 1018.0}, {"date": "2023-03-09", "close": 3.6, "volume": 27016.0}, {"date": "2023-03-10", "close": 3.7, "volume": 2465.0}, {"date": "2023-03-13", "close": 3.7, "volume": 1780.0}, {"date": "2023-03-14", "close": 3.24, "volume": 27966.0}, {"date": "2023-03-15", "close": 3.78, "volume": 10109.0}, {"date": "2023-03-16", "close": 3.5, "volume": 5873.0}, {"date": "2023-03-17", "close": 3.21, "volume": 49044.0}, {"date": "2023-03-20", "close": 3.19, "volume": 39922.0}, {"date": "2023-03-21", "close": 3.06, "volume": 3687.0}, {"date": "2023-03-22", "close": 3.1, "volume": 1333.0}, {"date": "2023-03-23", "close": 3.1212, "volume": 62508.0}, {"date": "2023-03-24", "close": 3.06, "volume": 249.0}, {"date": "2023-03-27", "close": 3.1361, "volume": 6866.0}, {"date": "2023-03-28", "close": 2.97, "volume": 5242.0}, {"date": "2023-03-29", "close": 3.05, "volume": 2213.0}, {"date": "2023-03-30", "close": 3.04, "volume": 4446.0}, {"date": "2023-03-31", "close": 3.0201, "volume": 9316.0}, {"date": "2023-04-03", "close": 3.2, "volume": 10706.0}, {"date": "2023-04-04", "close": 3.16, "volume": 16153.0}, {"date": "2023-04-05", "close": 3.3088, "volume": 7316.0}, {"date": "2023-04-06", "close": 3.45, "volume": 710.0}, {"date": "2023-04-10", "close": 3.62, "volume": 3268.0}, {"date": "2023-04-11", "close": 3.47, "volume": 5055.0}, {"date": "2023-04-12", "close": 3.71, "volume": 1084.0}, {"date": "2023-04-13", "close": 3.84, "volume": 3575.0}, {"date": "2023-04-14", "close": 3.5504, "volume": 800.0}, {"date": "2023-04-17", "close": 3.5481, "volume": 4297.0}, {"date": "2023-04-18", "close": 3.5871, "volume": 1977.0}, {"date": "2023-04-19", "close": 3.67, "volume": 534.0}, {"date": "2023-04-20", "close": 3.62, "volume": 1987.0}, {"date": "2023-04-21", "close": 3.7128, "volume": 1247.0}, {"date": "2023-04-24", "close": 4.26, "volume": 8707.0}, {"date": "2023-04-25", "close": 4.15, "volume": 11926.0}, {"date": "2023-04-26", "close": 5.33, "volume": 17245.0}, {"date": "2023-04-27", "close": 5.69, "volume": 23430.0}, {"date": "2023-04-28", "close": 6.25, "volume": 12940.0}, {"date": "2023-05-01", "close": 6.34, "volume": 16468.0}, {"date": "2023-05-02", "close": 5.61, "volume": 22809.0}, {"date": "2023-05-03", "close": 5.28, "volume": 8730.0}, {"date": "2023-05-04", "close": 5.0, "volume": 6108.0}, {"date": "2023-05-05", "close": 4.87, "volume": 5154.0}, {"date": "2023-05-08", "close": 4.85, "volume": 1236.0}, {"date": "2023-05-09", "close": 4.73, "volume": 1069.0}, {"date": "2023-05-10", "close": 4.72, "volume": 4610.0}, {"date": "2023-05-11", "close": 4.36, "volume": 9099.0}, {"date": "2023-05-12", "close": 4.7459, "volume": 1864.0}, {"date": "2023-05-15", "close": 4.435, "volume": 1436.0}, {"date": "2023-05-16", "close": 4.67, "volume": 41267.0}, {"date": "2023-05-17", "close": 4.5855, "volume": 3674.0}, {"date": "2023-05-18", "close": 4.5, "volume": 428.0}, {"date": "2023-05-19", "close": 4.473, "volume": 11783.0}, {"date": "2023-05-22", "close": 4.76, "volume": 883.0}, {"date": "2023-05-23", "close": 4.5458, "volume": 2180.0}, {"date": "2023-05-24", "close": 4.585, "volume": 903.0}, {"date": "2023-05-25", "close": 4.52, "volume": 1229.0}, {"date": "2023-05-26", "close": 4.52, "volume": null}, {"date": "2023-05-30", "close": 4.5, "volume": 6137.0}, {"date": "2023-05-31", "close": 4.8501, "volume": 5911.0}, {"date": "2023-06-01", "close": 4.87, "volume": 1977.0}, {"date": "2023-06-02", "close": 4.72, "volume": 657.0}, {"date": "2023-06-05", "close": 4.885, "volume": 1625.0}, {"date": "2023-06-06", "close": 4.96, "volume": 15597.0}, {"date": "2023-06-07", "close": 5.26, "volume": 9805.0}, {"date": "2023-06-08", "close": 5.26, "volume": 6031.0}, {"date": "2023-06-09", "close": 5.48, "volume": 11995.0}, {"date": "2023-06-12", "close": 5.55, "volume": 25822.0}, {"date": "2023-06-13", "close": 5.68, "volume": 10088.0}, {"date": "2023-06-14", "close": 5.34, "volume": 11600.0}, {"date": "2023-06-15", "close": 6.0, "volume": 7813.0}, {"date": "2023-06-16", "close": 6.04, "volume": 10928.0}, {"date": "2023-06-20", "close": 5.9, "volume": 7367.0}, {"date": "2023-06-21", "close": 6.2, "volume": 11639.0}, {"date": "2023-06-22", "close": 6.19, "volume": 7978.0}, {"date": "2023-06-23", "close": 6.24, "volume": 16330.0}, {"date": "2023-06-26", "close": 6.0, "volume": 9449.0}, {"date": "2023-06-27", "close": 6.24, "volume": 16069.0}, {"date": "2023-06-28", "close": 6.0, "volume": 5964.0}, {"date": "2023-06-29", "close": 6.07, "volume": 11892.0}, {"date": "2023-06-30", "close": 6.0806, "volume": 10098.0}, {"date": "2023-07-03", "close": 6.4, "volume": 10747.0}, {"date": "2023-07-05", "close": 6.39, "volume": 3546.0}, {"date": "2023-07-06", "close": 6.0048, "volume": 9413.0}, {"date": "2023-07-07", "close": 6.5, "volume": 7091.0}, {"date": "2023-07-10", "close": 6.77, "volume": 37126.0}, {"date": "2023-07-11", "close": 6.89, "volume": 23410.0}, {"date": "2023-07-12", "close": 7.04, "volume": 16502.0}, {"date": "2023-07-13", "close": 6.72, "volume": 19543.0}, {"date": "2023-07-14", "close": 6.63, "volume": 15450.0}, {"date": "2023-07-17", "close": 6.0, "volume": 19290.0}, {"date": "2023-07-18", "close": 6.45, "volume": 25015.0}, {"date": "2023-07-19", "close": 6.31, "volume": 13191.0}, {"date": "2023-07-20", "close": 6.15, "volume": 6281.0}, {"date": "2023-07-21", "close": 6.02, "volume": 4369.0}, {"date": "2023-07-24", "close": 5.87, "volume": 12025.0}, {"date": "2023-07-25", "close": 6.14, "volume": 28666.0}, {"date": "2023-07-26", "close": 6.0, "volume": 15132.0}, {"date": "2023-07-27", "close": 5.57, "volume": 12230.0}, {"date": "2023-07-28", "close": 5.58, "volume": 17147.0}, {"date": "2023-07-31", "close": 5.69, "volume": 35064.0}, {"date": "2023-08-01", "close": 5.61, "volume": 31357.0}, {"date": "2023-08-02", "close": 5.6025, "volume": 10203.0}, {"date": "2023-08-03", "close": 5.71, "volume": 4093.0}, {"date": "2023-08-04", "close": 5.75, "volume": 2171.0}, {"date": "2023-08-07", "close": 5.68, "volume": 1469.0}, {"date": "2023-08-08", "close": 5.79, "volume": 4755.0}, {"date": "2023-08-09", "close": 5.63, "volume": 627.0}, {"date": "2023-08-10", "close": 6.0, "volume": 10869.0}, {"date": "2023-08-11", "close": 5.999, "volume": 6257.0}, {"date": "2023-08-14", "close": 5.6817, "volume": 21570.0}, {"date": "2023-08-15", "close": 5.5461, "volume": 3151.0}, {"date": "2023-08-16", "close": 5.68, "volume": 1229.0}, {"date": "2023-08-17", "close": 5.95, "volume": 839.0}, {"date": "2023-08-18", "close": 5.94, "volume": 7466.0}, {"date": "2023-08-21", "close": 5.87, "volume": 39813.0}, {"date": "2023-08-22", "close": 5.91, "volume": 2377.0}, {"date": "2023-08-23", "close": 5.9987, "volume": 353.0}, {"date": "2023-08-24", "close": 6.0, "volume": 1457.0}, {"date": "2023-08-25", "close": 5.91, "volume": 2654.0}, {"date": "2023-08-28", "close": 5.81, "volume": 14455.0}, {"date": "2023-08-29", "close": 5.87, "volume": 9997.0}, {"date": "2023-08-30", "close": 5.999, "volume": 4356.0}, {"date": "2023-08-31", "close": 5.995, "volume": 4865.0}, {"date": "2023-09-01", "close": 5.89, "volume": 2928.0}, {"date": "2023-09-05", "close": 6.1, "volume": 6095.0}, {"date": "2023-09-06", "close": 5.89, "volume": 5238.0}, {"date": "2023-09-07", "close": 5.9, "volume": 7796.0}, {"date": "2023-09-08", "close": 5.85, "volume": 8370.0}, {"date": "2023-09-11", "close": 5.85, "volume": null}, {"date": "2023-09-12", "close": 5.53, "volume": 3388.0}, {"date": "2023-09-13", "close": 5.29, "volume": 28675.0}, {"date": "2023-09-14", "close": 5.03, "volume": 22380.0}, {"date": "2023-09-15", "close": 5.13, "volume": 18427.0}, {"date": "2023-09-18", "close": 5.32, "volume": 23617.0}, {"date": "2023-09-19", "close": 5.26, "volume": 16424.0}, {"date": "2023-09-20", "close": 5.3, "volume": 20214.0}, {"date": "2023-09-21", "close": 5.15, "volume": 21994.0}, {"date": "2023-09-22", "close": 5.3, "volume": 12581.0}, {"date": "2023-09-25", "close": 5.28, "volume": 18365.0}, {"date": "2023-09-26", "close": 5.28, "volume": 14514.0}, {"date": "2023-09-27", "close": 5.42, "volume": 22551.0}, {"date": "2023-09-28", "close": 5.55, "volume": 9060.0}, {"date": "2023-09-29", "close": 5.26, "volume": 21639.0}, {"date": "2023-10-02", "close": 5.29, "volume": 8033.0}, {"date": "2023-10-03", "close": 4.91, "volume": 6474.0}, {"date": "2023-10-04", "close": 4.8488, "volume": 43719.0}, {"date": "2023-10-05", "close": 4.85, "volume": 24430.0}, {"date": "2023-10-06", "close": 5.06, "volume": 15800.0}, {"date": "2023-10-09", "close": 4.91, "volume": 23193.0}, {"date": "2023-10-10", "close": 4.9, "volume": 18019.0}, {"date": "2023-10-11", "close": 4.85, "volume": 25380.0}, {"date": "2023-10-12", "close": 5.04, "volume": 8112.0}, {"date": "2023-10-13", "close": 4.925, "volume": 12194.0}, {"date": "2023-10-16", "close": 4.82, "volume": 11411.0}, {"date": "2023-10-17", "close": 4.82, "volume": 12185.0}, {"date": "2023-10-18", "close": 4.63, "volume": 6683.0}, {"date": "2023-10-19", "close": 4.65, "volume": 9546.0}, {"date": "2023-10-20", "close": 4.54, "volume": 10820.0}, {"date": "2023-10-23", "close": 4.28, "volume": 3502.0}, {"date": "2023-10-24", "close": 4.69, "volume": 5562.0}, {"date": "2023-10-25", "close": 4.62, "volume": 11012.0}, {"date": "2023-10-26", "close": 4.73, "volume": 7843.0}, {"date": "2023-10-27", "close": 4.79, "volume": 5059.0}, {"date": "2023-10-30", "close": 5.04, "volume": 9388.0}, {"date": "2023-10-31", "close": 5.25, "volume": 11249.0}, {"date": "2023-11-01", "close": 5.1, "volume": 21291.0}, {"date": "2023-11-02", "close": 5.11, "volume": 5225.0}, {"date": "2023-11-03", "close": 5.07, "volume": 9678.0}, {"date": "2023-11-06", "close": 5.0, "volume": 25301.0}, {"date": "2023-11-07", "close": 4.86, "volume": 7687.0}, {"date": "2023-11-08", "close": 5.11, "volume": 12180.0}, {"date": "2023-11-09", "close": 5.19, "volume": 2889.0}, {"date": "2023-11-10", "close": 5.15, "volume": 19839.0}, {"date": "2023-11-13", "close": 5.25, "volume": 6275.0}, {"date": "2023-11-14", "close": 5.49, "volume": 9621.0}, {"date": "2023-11-15", "close": 4.65, "volume": 25201.0}, {"date": "2023-11-16", "close": 4.215, "volume": 25010.0}, {"date": "2023-11-17", "close": 4.37, "volume": 5171.0}, {"date": "2023-11-20", "close": 4.44, "volume": 21455.0}, {"date": "2023-11-21", "close": 4.33, "volume": 12666.0}, {"date": "2023-11-22", "close": 4.19, "volume": 14463.0}, {"date": "2023-11-24", "close": 4.3, "volume": 1996.0}, {"date": "2023-11-27", "close": 4.85, "volume": 31259.0}, {"date": "2023-11-28", "close": 4.96, "volume": 16538.0}, {"date": "2023-11-29", "close": 5.0, "volume": 26477.0}, {"date": "2023-11-30", "close": 5.35, "volume": 10681.0}, {"date": "2023-12-01", "close": 5.84, "volume": 31067.0}, {"date": "2023-12-04", "close": 5.61, "volume": 7509.0}, {"date": "2023-12-05", "close": 5.94, "volume": 18120.0}, {"date": "2023-12-06", "close": 6.13, "volume": 21207.0}, {"date": "2023-12-07", "close": 6.06, "volume": 7253.0}, {"date": "2023-12-08", "close": 6.35, "volume": 17544.0}, {"date": "2023-12-11", "close": 6.6, "volume": 12258.0}, {"date": "2023-12-12", "close": 5.82, "volume": 22187.0}, {"date": "2023-12-13", "close": 5.52, "volume": 6044.0}, {"date": "2023-12-14", "close": 5.7, "volume": 7722.0}, {"date": "2023-12-15", "close": 5.93, "volume": 1308.0}, {"date": "2023-12-18", "close": 5.79, "volume": 4115.0}, {"date": "2023-12-19", "close": 5.75, "volume": 5986.0}, {"date": "2023-12-20", "close": 5.76, "volume": 4673.0}, {"date": "2023-12-21", "close": 5.6899, "volume": 6793.0}, {"date": "2023-12-22", "close": 5.88, "volume": 6559.0}, {"date": "2023-12-26", "close": 5.8798, "volume": 5834.0}, {"date": "2023-12-27", "close": 5.8, "volume": 1989.0}, {"date": "2023-12-28", "close": 5.92, "volume": 3654.0}, {"date": "2023-12-29", "close": 5.75, "volume": 6142.0}, {"date": "2024-01-02", "close": 5.8, "volume": 2248.0}, {"date": "2024-01-03", "close": 5.89, "volume": 1298.0}, {"date": "2024-01-04", "close": 5.85, "volume": 1610.0}, {"date": "2024-01-05", "close": 5.74, "volume": 17859.0}, {"date": "2024-01-08", "close": 5.785, "volume": 1737.0}, {"date": "2024-01-09", "close": 5.73, "volume": 9080.0}, {"date": "2024-01-10", "close": 5.7101, "volume": 1812.0}, {"date": "2024-01-11", "close": 5.61, "volume": 3718.0}, {"date": "2024-01-12", "close": 5.84, "volume": 7461.0}, {"date": "2024-01-16", "close": 5.64, "volume": 3404.0}, {"date": "2024-01-17", "close": 5.43, "volume": 16686.0}, {"date": "2024-01-18", "close": 5.3179, "volume": 3130.0}, {"date": "2024-01-19", "close": 5.155, "volume": 1654.0}, {"date": "2024-01-22", "close": 5.18, "volume": 1481.0}, {"date": "2024-01-23", "close": 4.9501, "volume": 1831.0}, {"date": "2024-01-24", "close": 5.27, "volume": 4285.0}, {"date": "2024-01-25", "close": 5.53, "volume": 9249.0}, {"date": "2024-01-26", "close": 5.53, "volume": 3247.0}, {"date": "2024-01-29", "close": 5.3, "volume": 1100.0}, {"date": "2024-01-30", "close": 5.2, "volume": 7450.0}, {"date": "2024-01-31", "close": 5.21, "volume": 4519.0}, {"date": "2024-02-01", "close": 5.43, "volume": 1817.0}, {"date": "2024-02-02", "close": 5.49, "volume": 13661.0}, {"date": "2024-02-05", "close": 5.4, "volume": 7474.0}, {"date": "2024-02-06", "close": 5.48, "volume": 9492.0}, {"date": "2024-02-07", "close": 5.58, "volume": 733.0}, {"date": "2024-02-08", "close": 5.5999, "volume": 1900.0}, {"date": "2024-02-09", "close": 5.6, "volume": 1649.0}, {"date": "2024-02-12", "close": 5.37, "volume": 2105.0}, {"date": "2024-02-13", "close": 5.21, "volume": 5443.0}, {"date": "2024-02-14", "close": 5.39, "volume": 1902.0}, {"date": "2024-02-15", "close": 5.39, "volume": null}, {"date": "2024-02-16", "close": 5.3955, "volume": 3276.0}, {"date": "2024-02-20", "close": 5.34, "volume": 12774.0}, {"date": "2024-02-21", "close": 5.3, "volume": 8899.0}, {"date": "2024-02-22", "close": 4.98, "volume": 9657.0}, {"date": "2024-02-23", "close": 4.86, "volume": 10569.0}, {"date": "2024-02-26", "close": 4.96, "volume": 7883.0}, {"date": "2024-02-27", "close": 5.1816, "volume": 2764.0}, {"date": "2024-02-28", "close": 5.05, "volume": 1260.0}, {"date": "2024-02-29", "close": 5.2, "volume": 3224.0}, {"date": "2024-03-01", "close": 4.91, "volume": 9064.0}, {"date": "2024-03-04", "close": 5.32, "volume": 15718.0}, {"date": "2024-03-05", "close": 5.65, "volume": 22270.0}, {"date": "2024-03-06", "close": 5.51, "volume": 12791.0}, {"date": "2024-03-07", "close": 6.1, "volume": 20981.0}, {"date": "2024-03-08", "close": 6.05, "volume": 21533.0}, {"date": "2024-03-11", "close": 5.67, "volume": 23859.0}, {"date": "2024-03-12", "close": 5.52, "volume": 4847.0}, {"date": "2024-03-13", "close": 5.95, "volume": 22371.0}, {"date": "2024-03-14", "close": 5.58, "volume": 13224.0}, {"date": "2024-03-15", "close": 5.65, "volume": 22477.0}, {"date": "2024-03-18", "close": 5.79, "volume": 30124.0}, {"date": "2024-03-19", "close": 5.86, "volume": 9755.0}, {"date": "2024-03-20", "close": 6.08, "volume": 16921.0}, {"date": "2024-03-21", "close": 6.04, "volume": 6543.0}, {"date": "2024-03-22", "close": 6.41, "volume": 19501.0}, {"date": "2024-03-25", "close": 6.9, "volume": 18892.0}, {"date": "2024-03-26", "close": 8.04, "volume": 36206.0}, {"date": "2024-03-27", "close": 8.0, "volume": 24422.0}, {"date": "2024-03-28", "close": 7.46, "volume": 38046.0}, {"date": "2024-04-01", "close": 7.4618, "volume": 9098.0}, {"date": "2024-04-02", "close": 7.49, "volume": 9671.0}, {"date": "2024-04-03", "close": 7.56, "volume": 1422.0}, {"date": "2024-04-04", "close": 7.35, "volume": 25872.0}, {"date": "2024-04-05", "close": 7.43, "volume": 933.0}, {"date": "2024-04-08", "close": 7.5, "volume": 1404.0}, {"date": "2024-04-09", "close": 7.405, "volume": 871.0}, {"date": "2024-04-10", "close": 7.46, "volume": 5139.0}, {"date": "2024-04-11", "close": 7.2731, "volume": 10130.0}, {"date": "2024-04-12", "close": 7.21, "volume": 5865.0}, {"date": "2024-04-15", "close": 7.08, "volume": 7953.0}, {"date": "2024-04-16", "close": 6.7, "volume": 10244.0}, {"date": "2024-04-17", "close": 6.75, "volume": 10928.0}, {"date": "2024-04-18", "close": 7.37, "volume": 21549.0}, {"date": "2024-04-19", "close": 7.5, "volume": 22984.0}, {"date": "2024-04-22", "close": 7.92, "volume": 9407.0}, {"date": "2024-04-23", "close": 7.72, "volume": 3730.0}, {"date": "2024-04-24", "close": 7.87, "volume": 3379.0}, {"date": "2024-04-25", "close": 7.8, "volume": 3554.0}, {"date": "2024-04-26", "close": 8.45, "volume": 21859.0}, {"date": "2024-04-29", "close": 8.39, "volume": 6359.0}, {"date": "2024-04-30", "close": 8.31, "volume": 7552.0}, {"date": "2024-05-01", "close": 8.29, "volume": 9392.0}, {"date": "2024-05-02", "close": 8.57, "volume": 8380.0}, {"date": "2024-05-03", "close": 8.93, "volume": 22558.0}, {"date": "2024-05-06", "close": 8.63, "volume": 15432.0}, {"date": "2024-05-07", "close": 8.63, "volume": 7040.0}, {"date": "2024-05-08", "close": 8.74, "volume": 14233.0}, {"date": "2024-05-09", "close": 9.0, "volume": 25784.0}, {"date": "2024-05-10", "close": 8.9, "volume": 11215.0}, {"date": "2024-05-13", "close": 8.94, "volume": 9436.0}, {"date": "2024-05-14", "close": 9.19, "volume": 27606.0}, {"date": "2024-05-15", "close": 9.38, "volume": 13215.0}, {"date": "2024-05-16", "close": 9.13, "volume": 8082.0}, {"date": "2024-05-17", "close": 9.0, "volume": 2951.0}, {"date": "2024-05-20", "close": 8.94, "volume": 2357.0}, {"date": "2024-05-21", "close": 9.01, "volume": 1150.0}, {"date": "2024-05-22", "close": 9.07, "volume": 2616.0}, {"date": "2024-05-23", "close": 9.14, "volume": 19948.0}, {"date": "2024-05-24", "close": 9.04, "volume": 26060.0}, {"date": "2024-05-28", "close": 9.18, "volume": 8494.0}, {"date": "2024-05-29", "close": 9.2, "volume": 4250.0}, {"date": "2024-05-30", "close": 8.81, "volume": 5716.0}, {"date": "2024-05-31", "close": 8.22, "volume": 22182.0}, {"date": "2024-06-03", "close": 8.41, "volume": 24035.0}, {"date": "2024-06-04", "close": 8.63, "volume": 14463.0}, {"date": "2024-06-05", "close": 8.49, "volume": 9526.0}, {"date": "2024-06-06", "close": 8.94, "volume": 7289.0}, {"date": "2024-06-07", "close": 9.22, "volume": 8812.0}, {"date": "2024-06-10", "close": 8.27, "volume": 5825.0}, {"date": "2024-06-11", "close": 7.98, "volume": 4238.0}, {"date": "2024-06-12", "close": 8.25, "volume": 18000.0}, {"date": "2024-06-13", "close": 8.17, "volume": 15701.0}, {"date": "2024-06-14", "close": 8.26, "volume": 2517.0}, {"date": "2024-06-17", "close": 8.29, "volume": 11327.0}, {"date": "2024-06-18", "close": 8.12, "volume": 3040.0}, {"date": "2024-06-20", "close": 8.45, "volume": 1574.0}, {"date": "2024-06-21", "close": 9.04, "volume": 6315.0}, {"date": "2024-06-24", "close": 8.29, "volume": 3172.0}, {"date": "2024-06-25", "close": 8.36, "volume": 1556.0}, {"date": "2024-06-26", "close": 8.325, "volume": 1733.0}, {"date": "2024-06-27", "close": 8.3, "volume": 3423.0}, {"date": "2024-06-28", "close": 7.61, "volume": 4553.0}, {"date": "2024-07-01", "close": 7.43, "volume": 5463.0}, {"date": "2024-07-02", "close": 7.02, "volume": 1437.0}, {"date": "2024-07-03", "close": 6.83, "volume": 892.0}, {"date": "2024-07-05", "close": 7.83, "volume": 3486.0}, {"date": "2024-07-08", "close": 7.53, "volume": 2295.0}, {"date": "2024-07-09", "close": 7.69, "volume": 362.0}, {"date": "2024-07-10", "close": 7.844, "volume": 7909.0}, {"date": "2024-07-11", "close": 7.22, "volume": 788.0}, {"date": "2024-07-12", "close": 7.58, "volume": 1320.0}, {"date": "2024-07-15", "close": 7.12, "volume": 4527.0}, {"date": "2024-07-16", "close": 7.18, "volume": 6481.0}, {"date": "2024-07-17", "close": 7.43, "volume": 3894.0}, {"date": "2024-07-18", "close": 7.36, "volume": 10519.0}, {"date": "2024-07-19", "close": 7.17, "volume": 5907.0}, {"date": "2024-07-22", "close": 7.4, "volume": 7327.0}, {"date": "2024-07-23", "close": 7.74, "volume": 2148.0}, {"date": "2024-07-24", "close": 7.62, "volume": 3892.0}, {"date": "2024-07-25", "close": 7.72, "volume": 535.0}, {"date": "2024-07-26", "close": 7.45, "volume": 11380.0}, {"date": "2024-07-29", "close": 7.92, "volume": 7255.0}, {"date": "2024-07-30", "close": 7.24, "volume": 7115.0}, {"date": "2024-07-31", "close": 7.46, "volume": 11135.0}, {"date": "2024-08-01", "close": 7.36, "volume": 1895.0}, {"date": "2024-08-02", "close": 7.03, "volume": 817.0}, {"date": "2024-08-05", "close": 7.01, "volume": 1422.0}, {"date": "2024-08-06", "close": 6.95, "volume": 3925.0}, {"date": "2024-08-07", "close": 6.8, "volume": 2536.0}, {"date": "2024-08-08", "close": 6.55, "volume": 2156.0}, {"date": "2024-08-09", "close": 7.0, "volume": 3913.0}, {"date": "2024-08-12", "close": 6.8029, "volume": 1076.0}, {"date": "2024-08-13", "close": 6.65, "volume": 892.0}, {"date": "2024-08-14", "close": 6.745, "volume": 1702.0}, {"date": "2024-08-15", "close": 6.62, "volume": 1473.0}, {"date": "2024-08-16", "close": 6.62, "volume": null}, {"date": "2024-08-19", "close": 6.52, "volume": 1353.0}, {"date": "2024-08-20", "close": 6.8, "volume": 5271.0}, {"date": "2024-08-21", "close": 7.114, "volume": 5164.0}, {"date": "2024-08-22", "close": 6.811, "volume": 4491.0}, {"date": "2024-08-23", "close": 6.68, "volume": 3313.0}, {"date": "2024-08-26", "close": 6.68, "volume": 1143.0}, {"date": "2024-08-27", "close": 6.5535, "volume": 1029.0}, {"date": "2024-08-28", "close": 6.5, "volume": 2242.0}, {"date": "2024-08-29", "close": 6.49, "volume": 2907.0}, {"date": "2024-08-30", "close": 6.2, "volume": 1205.0}, {"date": "2024-09-03", "close": 6.64, "volume": 20352.0}, {"date": "2024-09-04", "close": 6.5, "volume": 3898.0}, {"date": "2024-09-05", "close": 6.4265, "volume": 1241.0}, {"date": "2024-09-06", "close": 6.7516, "volume": 1184.0}, {"date": "2024-09-09", "close": 6.52, "volume": 2150.0}, {"date": "2024-09-10", "close": 6.23, "volume": 1667.0}, {"date": "2024-09-11", "close": 6.54, "volume": 5297.0}, {"date": "2024-09-12", "close": 6.3, "volume": 3458.0}, {"date": "2024-09-13", "close": 6.3601, "volume": 1409.0}, {"date": "2024-09-16", "close": 6.32, "volume": 1334.0}, {"date": "2024-09-17", "close": 6.18, "volume": 2074.0}, {"date": "2024-09-18", "close": 6.25, "volume": 4847.0}, {"date": "2024-09-19", "close": 6.17, "volume": 3205.0}, {"date": "2024-09-20", "close": 6.82, "volume": 25611.0}, {"date": "2024-09-23", "close": 6.21, "volume": 1237.0}, {"date": "2024-09-24", "close": 6.51, "volume": 2928.0}, {"date": "2024-09-25", "close": 6.41, "volume": 1654.0}, {"date": "2024-09-26", "close": 6.53, "volume": 1623.0}, {"date": "2024-09-27", "close": 6.48, "volume": 1026.0}, {"date": "2024-09-30", "close": 6.37, "volume": 1338.0}, {"date": "2024-10-01", "close": 6.2501, "volume": 749.0}, {"date": "2024-10-02", "close": 6.37, "volume": 808.0}, {"date": "2024-10-03", "close": 6.35, "volume": 5486.0}, {"date": "2024-10-04", "close": 6.3612, "volume": 493.0}, {"date": "2024-10-07", "close": 6.3, "volume": 6442.0}, {"date": "2024-10-08", "close": 6.54, "volume": 6488.0}, {"date": "2024-10-09", "close": 6.49, "volume": 238.0}, {"date": "2024-10-10", "close": 6.48, "volume": 1004.0}, {"date": "2024-10-11", "close": 6.26, "volume": 877.0}, {"date": "2024-10-14", "close": 6.05, "volume": 4808.0}, {"date": "2024-10-15", "close": 5.8423, "volume": 2596.0}, {"date": "2024-10-16", "close": 6.25, "volume": 68540.0}, {"date": "2024-10-17", "close": 6.19, "volume": 3785.0}, {"date": "2024-10-18", "close": 6.3433, "volume": 14849.0}, {"date": "2024-10-21", "close": 6.22, "volume": 11553.0}, {"date": "2024-10-22", "close": 6.2, "volume": 6220.0}, {"date": "2024-10-23", "close": 6.3, "volume": 11172.0}, {"date": "2024-10-24", "close": 6.1999, "volume": 8594.0}, {"date": "2024-10-25", "close": 6.05, "volume": 14231.0}, {"date": "2024-10-28", "close": 5.94, "volume": 19388.0}, {"date": "2024-10-29", "close": 5.82, "volume": 2551.0}, {"date": "2024-10-30", "close": 7.31, "volume": 261220.0}, {"date": "2024-10-31", "close": 7.34, "volume": 98103.0}, {"date": "2024-11-01", "close": 7.21, "volume": 47205.0}, {"date": "2024-11-04", "close": 7.37, "volume": 29926.0}, {"date": "2024-11-05", "close": 7.15, "volume": 29081.0}, {"date": "2024-11-06", "close": 7.46, "volume": 7672.0}, {"date": "2024-11-07", "close": 8.3319, "volume": 54521.0}, {"date": "2024-11-08", "close": 8.7335, "volume": 53149.0}, {"date": "2024-11-11", "close": 9.25, "volume": 46926.0}, {"date": "2024-11-12", "close": 9.33, "volume": 31904.0}, {"date": "2024-11-13", "close": 9.1699, "volume": 14792.0}, {"date": "2024-11-14", "close": 8.73, "volume": 25431.0}, {"date": "2024-11-15", "close": 8.43, "volume": 14169.0}, {"date": "2024-11-18", "close": 8.22, "volume": 42047.0}, {"date": "2024-11-19", "close": 8.04, "volume": 27556.0}, {"date": "2024-11-20", "close": 7.87, "volume": 15791.0}, {"date": "2024-11-21", "close": 8.3, "volume": 15508.0}, {"date": "2024-11-22", "close": 8.35, "volume": 16230.0}, {"date": "2024-11-25", "close": 8.87, "volume": 31066.0}, {"date": "2024-11-26", "close": 9.0, "volume": 14476.0}, {"date": "2024-11-27", "close": 9.09, "volume": 24207.0}, {"date": "2024-11-29", "close": 8.67, "volume": 10430.0}, {"date": "2024-12-02", "close": 8.54, "volume": 13459.0}, {"date": "2024-12-03", "close": 8.575, "volume": 4848.0}, {"date": "2024-12-04", "close": 8.83, "volume": 20493.0}, {"date": "2024-12-05", "close": 8.86, "volume": 6084.0}, {"date": "2024-12-06", "close": 8.8, "volume": 6008.0}, {"date": "2024-12-09", "close": 8.52, "volume": 14481.0}, {"date": "2024-12-10", "close": 8.46, "volume": 8526.0}, {"date": "2024-12-11", "close": 8.19, "volume": 17200.0}, {"date": "2024-12-12", "close": 7.9, "volume": 10742.0}, {"date": "2024-12-13", "close": 7.835, "volume": 6563.0}, {"date": "2024-12-16", "close": 7.96, "volume": 9931.0}, {"date": "2024-12-17", "close": 7.99, "volume": 8891.0}, {"date": "2024-12-18", "close": 7.65, "volume": 16160.0}, {"date": "2024-12-19", "close": 7.9, "volume": 6831.0}, {"date": "2024-12-20", "close": 7.83, "volume": 5450.0}, {"date": "2024-12-23", "close": 7.73, "volume": 5166.0}, {"date": "2024-12-24", "close": 7.75, "volume": 1375.0}, {"date": "2024-12-26", "close": 7.8, "volume": 18060.0}, {"date": "2024-12-27", "close": 7.72, "volume": 25754.0}, {"date": "2024-12-30", "close": 7.4, "volume": 28467.0}, {"date": "2024-12-31", "close": 7.41, "volume": 9303.0}, {"date": "2025-01-02", "close": 7.3752, "volume": 27617.0}, {"date": "2025-01-03", "close": 7.615, "volume": 14532.0}, {"date": "2025-01-06", "close": 7.42, "volume": 34335.0}, {"date": "2025-01-07", "close": 7.75, "volume": 17488.0}, {"date": "2025-01-08", "close": 7.4, "volume": 5215.0}, {"date": "2025-01-10", "close": 7.1, "volume": 17196.0}, {"date": "2025-01-13", "close": 7.25, "volume": 2382.0}, {"date": "2025-01-14", "close": 7.4, "volume": 3363.0}, {"date": "2025-01-15", "close": 7.06, "volume": 20039.0}, {"date": "2025-01-16", "close": 7.04, "volume": 6334.0}, {"date": "2025-01-17", "close": 7.4001, "volume": 9701.0}, {"date": "2025-01-21", "close": 7.35, "volume": 6770.0}, {"date": "2025-01-22", "close": 7.47, "volume": 7170.0}, {"date": "2025-01-23", "close": 7.61, "volume": 3769.0}, {"date": "2025-01-24", "close": 7.6, "volume": 676.0}, {"date": "2025-01-27", "close": 7.66, "volume": 1304.0}, {"date": "2025-01-28", "close": 7.48, "volume": 8186.0}, {"date": "2025-01-29", "close": 7.62, "volume": 6794.0}, {"date": "2025-01-30", "close": 7.79, "volume": 5574.0}, {"date": "2025-01-31", "close": 7.79, "volume": 9650.0}, {"date": "2025-02-03", "close": 7.57, "volume": 14714.0}, {"date": "2025-02-04", "close": 7.84, "volume": 15860.0}, {"date": "2025-02-05", "close": 7.96, "volume": 5769.0}, {"date": "2025-02-06", "close": 7.94, "volume": 4198.0}, {"date": "2025-02-07", "close": 8.5973, "volume": 72649.0}, {"date": "2025-02-10", "close": 8.34, "volume": 25339.0}, {"date": "2025-02-11", "close": 8.08, "volume": 35388.0}, {"date": "2025-02-12", "close": 7.72, "volume": 11927.0}, {"date": "2025-02-13", "close": 7.89, "volume": 12689.0}, {"date": "2025-02-14", "close": 7.84, "volume": 9629.0}, {"date": "2025-02-18", "close": 7.42, "volume": 15565.0}, {"date": "2025-02-19", "close": 7.52, "volume": 19694.0}, {"date": "2025-02-20", "close": 8.05, "volume": 20783.0}, {"date": "2025-02-21", "close": 7.71, "volume": 15368.0}, {"date": "2025-02-24", "close": 7.6, "volume": 6098.0}, {"date": "2025-02-25", "close": 7.455, "volume": 15448.0}, {"date": "2025-02-26", "close": 7.59, "volume": 2608.0}, {"date": "2025-02-27", "close": 8.0, "volume": 9815.0}, {"date": "2025-02-28", "close": 7.9, "volume": 6174.0}, {"date": "2025-03-03", "close": 6.72, "volume": 36694.0}, {"date": "2025-03-04", "close": 6.6, "volume": 14299.0}, {"date": "2025-03-05", "close": 7.12, "volume": 22913.0}, {"date": "2025-03-06", "close": 7.03, "volume": 10907.0}, {"date": "2025-03-07", "close": 7.1726, "volume": 6845.0}, {"date": "2025-03-10", "close": 6.5, "volume": 53003.0}, {"date": "2025-03-11", "close": 6.51, "volume": 6483.0}, {"date": "2025-03-12", "close": 6.4, "volume": 27503.0}, {"date": "2025-03-13", "close": 6.4882, "volume": 9512.0}, {"date": "2025-03-14", "close": 6.52, "volume": 9793.0}, {"date": "2025-03-17", "close": 6.47, "volume": 13104.0}, {"date": "2025-03-18", "close": 6.25, "volume": 62094.0}, {"date": "2025-03-19", "close": 6.22, "volume": 18041.0}, {"date": "2025-03-20", "close": 6.41, "volume": 11945.0}, {"date": "2025-03-21", "close": 6.58, "volume": 17171.0}, {"date": "2025-03-24", "close": 6.37, "volume": 9819.0}, {"date": "2025-03-25", "close": 6.38, "volume": 4847.0}, {"date": "2025-03-26", "close": 6.43, "volume": 21547.0}, {"date": "2025-03-27", "close": 6.42, "volume": 849.0}, {"date": "2025-03-28", "close": 6.2963, "volume": 8542.0}, {"date": "2025-03-31", "close": 6.37, "volume": 5223.0}, {"date": "2025-04-01", "close": 6.44, "volume": 4553.0}, {"date": "2025-04-02", "close": 6.25, "volume": 4129.0}, {"date": "2025-04-03", "close": 6.33, "volume": 5901.0}, {"date": "2025-04-04", "close": 6.45, "volume": 12424.0}, {"date": "2025-04-07", "close": 5.49, "volume": 15445.0}, {"date": "2025-04-08", "close": 5.27, "volume": 38076.0}, {"date": "2025-04-09", "close": 5.25, "volume": 19404.0}, {"date": "2025-04-10", "close": 5.5278, "volume": 9380.0}, {"date": "2025-04-11", "close": 5.43, "volume": 2119.0}, {"date": "2025-04-14", "close": 5.57, "volume": 3607.0}, {"date": "2025-04-15", "close": 5.508, "volume": 20292.0}, {"date": "2025-04-16", "close": 6.03, "volume": 8508.0}, {"date": "2025-04-17", "close": 5.82, "volume": 21498.0}, {"date": "2025-04-21", "close": 5.55, "volume": 15870.0}, {"date": "2025-04-22", "close": 5.56, "volume": 8318.0}, {"date": "2025-04-23", "close": 5.65, "volume": 18904.0}, {"date": "2025-04-24", "close": 5.73, "volume": 15793.0}, {"date": "2025-04-25", "close": 5.62, "volume": 7138.0}, {"date": "2025-04-28", "close": 5.515, "volume": 8175.0}, {"date": "2025-04-29", "close": 5.52, "volume": 9417.0}, {"date": "2025-04-30", "close": 5.25, "volume": 8484.0}, {"date": "2025-05-01", "close": 5.2, "volume": 7565.0}, {"date": "2025-05-02", "close": 4.85, "volume": 21141.0}, {"date": "2025-05-05", "close": 4.8792, "volume": 6867.0}, {"date": "2025-05-06", "close": 4.81, "volume": 2981.0}, {"date": "2025-05-07", "close": 4.874, "volume": 5326.0}, {"date": "2025-05-08", "close": 5.095, "volume": 3553.0}, {"date": "2025-05-09", "close": 5.045, "volume": 6665.0}, {"date": "2025-05-12", "close": 5.0, "volume": 4908.0}, {"date": "2025-05-13", "close": 5.0476, "volume": 4237.0}, {"date": "2025-05-14", "close": 4.95, "volume": 9585.0}, {"date": "2025-05-15", "close": 5.0099, "volume": 3614.0}, {"date": "2025-05-16", "close": 5.01, "volume": 16482.0}, {"date": "2025-05-19", "close": 5.0182, "volume": 16289.0}, {"date": "2025-05-20", "close": 5.24, "volume": 27078.0}, {"date": "2025-05-21", "close": 4.85, "volume": 13800.0}, {"date": "2025-05-22", "close": 4.8, "volume": 15981.0}, {"date": "2025-05-23", "close": 4.83, "volume": 2871.0}, {"date": "2025-05-27", "close": 4.87, "volume": 9698.0}, {"date": "2025-05-28", "close": 4.83, "volume": 5479.0}, {"date": "2025-05-29", "close": 5.1, "volume": 15001.0}, {"date": "2025-05-30", "close": 5.12, "volume": 9480.0}, {"date": "2025-06-02", "close": 4.97, "volume": 7548.0}, {"date": "2025-06-03", "close": 5.0468, "volume": 5172.0}, {"date": "2025-06-04", "close": 5.01, "volume": 10702.0}, {"date": "2025-06-05", "close": 4.9391, "volume": 13579.0}, {"date": "2025-06-06", "close": 5.19, "volume": 17847.0}, {"date": "2025-06-09", "close": 5.1, "volume": 17120.0}, {"date": "2025-06-10", "close": 5.48, "volume": 8968.0}, {"date": "2025-06-11", "close": 5.401, "volume": 6640.0}, {"date": "2025-06-12", "close": 5.17, "volume": 3023.0}, {"date": "2025-06-13", "close": 5.09, "volume": 2411.0}, {"date": "2025-06-16", "close": 5.03, "volume": 5125.0}, {"date": "2025-06-17", "close": 5.0, "volume": 6505.0}, {"date": "2025-06-18", "close": 5.1447, "volume": 2003.0}, {"date": "2025-06-20", "close": 5.13, "volume": 1233.0}, {"date": "2025-06-23", "close": 5.09, "volume": 5682.0}, {"date": "2025-06-24", "close": 5.055, "volume": 7890.0}, {"date": "2025-06-25", "close": 5.07, "volume": 8354.0}, {"date": "2025-06-26", "close": 5.43, "volume": 146802.0}, {"date": "2025-06-27", "close": 5.19, "volume": 8100.0}, {"date": "2025-06-30", "close": 5.19, "volume": 10700.0}, {"date": "2025-07-01", "close": 5.07, "volume": 5437.0}, {"date": "2025-07-02", "close": 5.099, "volume": 7278.0}, {"date": "2025-07-03", "close": 5.05, "volume": 6885.0}, {"date": "2025-07-07", "close": 4.9, "volume": 5682.0}, {"date": "2025-07-08", "close": 4.99, "volume": 9176.0}, {"date": "2025-07-09", "close": 4.9, "volume": 7238.0}, {"date": "2025-07-10", "close": 4.85, "volume": 11003.0}, {"date": "2025-07-11", "close": 4.8, "volume": 3415.0}, {"date": "2025-07-14", "close": 4.75, "volume": 10804.0}, {"date": "2025-07-15", "close": 4.9098, "volume": 16903.0}, {"date": "2025-07-16", "close": 4.91, "volume": 5401.0}, {"date": "2025-07-17", "close": 4.85, "volume": 6216.0}, {"date": "2025-07-18", "close": 4.822, "volume": 6385.0}, {"date": "2025-07-21", "close": 4.6953, "volume": 8627.0}, {"date": "2025-07-22", "close": 5.29, "volume": 16910.0}, {"date": "2025-07-23", "close": 4.95, "volume": 5782.0}, {"date": "2025-07-24", "close": 4.82, "volume": 14984.0}, {"date": "2025-07-25", "close": 5.0023, "volume": 8956.0}, {"date": "2025-07-28", "close": 4.92, "volume": 4092.0}, {"date": "2025-07-29", "close": 4.9657, "volume": 6188.0}, {"date": "2025-07-30", "close": 4.9012, "volume": 1488.0}, {"date": "2025-07-31", "close": 4.75, "volume": 3266.0}, {"date": "2025-08-01", "close": 4.96, "volume": 996.0}, {"date": "2025-08-04", "close": 5.112, "volume": 3708.0}, {"date": "2025-08-05", "close": 5.05, "volume": 800.0}, {"date": "2025-08-06", "close": 5.31, "volume": 10666.0}, {"date": "2025-08-07", "close": 4.85, "volume": 7117.0}, {"date": "2025-08-08", "close": 4.9, "volume": 3505.0}, {"date": "2025-08-11", "close": 4.95, "volume": 2125.0}, {"date": "2025-08-12", "close": 4.71, "volume": 5931.0}, {"date": "2025-08-13", "close": 4.55, "volume": 5900.0}, {"date": "2025-08-14", "close": 4.11, "volume": 28462.0}, {"date": "2025-08-15", "close": 4.48, "volume": 32449.0}, {"date": "2025-08-18", "close": 4.23, "volume": 27288.0}, {"date": "2025-08-19", "close": 4.37, "volume": 9128.0}, {"date": "2025-08-20", "close": 4.68, "volume": 27982.0}, {"date": "2025-08-21", "close": 4.55, "volume": 7672.0}, {"date": "2025-08-22", "close": 4.58, "volume": 19416.0}, {"date": "2025-08-25", "close": 4.34, "volume": 50522.0}, {"date": "2025-08-26", "close": 4.4, "volume": 24140.0}, {"date": "2025-08-27", "close": 4.39, "volume": 25522.0}, {"date": "2025-08-28", "close": 4.75, "volume": 49191.0}, {"date": "2025-08-29", "close": 4.7, "volume": 9486.0}, {"date": "2025-09-02", "close": 4.72, "volume": 9642.0}, {"date": "2025-09-03", "close": 4.659, "volume": 4760.0}, {"date": "2025-09-04", "close": 4.64, "volume": 56884.0}, {"date": "2025-09-05", "close": 4.55, "volume": 3563.0}, {"date": "2025-09-08", "close": 4.3199, "volume": 29206.0}, {"date": "2025-09-09", "close": 4.489, "volume": 20639.0}, {"date": "2025-09-10", "close": 4.4785, "volume": 71706.0}, {"date": "2025-09-11", "close": 4.67, "volume": 51739.0}, {"date": "2025-09-12", "close": 4.52, "volume": 11688.0}, {"date": "2025-09-15", "close": 4.38, "volume": 14293.0}, {"date": "2025-09-16", "close": 4.47, "volume": 14565.0}, {"date": "2025-09-17", "close": 4.41, "volume": 21566.0}, {"date": "2025-09-18", "close": 4.5, "volume": 27899.0}, {"date": "2025-09-19", "close": 4.85, "volume": 95233.0}, {"date": "2025-09-22", "close": 4.91, "volume": 39553.0}, {"date": "2025-09-23", "close": 4.93, "volume": 25314.0}, {"date": "2025-09-24", "close": 4.92, "volume": 12057.0}, {"date": "2025-09-25", "close": 4.85, "volume": 17978.0}, {"date": "2025-09-26", "close": 4.8, "volume": 10124.0}, {"date": "2025-09-29", "close": 4.64, "volume": 11397.0}, {"date": "2025-09-30", "close": 4.64, "volume": 4052.0}, {"date": "2025-10-01", "close": 4.6, "volume": 3548.0}, {"date": "2025-10-02", "close": 4.53, "volume": 10458.0}, {"date": "2025-10-03", "close": 4.54, "volume": 4529.0}, {"date": "2025-10-06", "close": 4.54, "volume": 3416.0}, {"date": "2025-10-07", "close": 4.41, "volume": 11796.0}, {"date": "2025-10-08", "close": 4.48, "volume": 3536.0}, {"date": "2025-10-09", "close": 4.42, "volume": 27057.0}, {"date": "2025-10-10", "close": 4.4254, "volume": 4959.0}, {"date": "2025-10-13", "close": 4.4401, "volume": 1846.0}, {"date": "2025-10-14", "close": 4.54, "volume": 3565.0}, {"date": "2025-10-15", "close": 4.55, "volume": 3377.0}, {"date": "2025-10-16", "close": 4.5, "volume": 6970.0}, {"date": "2025-10-17", "close": 4.55, "volume": 6635.0}, {"date": "2025-10-20", "close": 4.524, "volume": 4507.0}, {"date": "2025-10-21", "close": 4.3501, "volume": 906.0}, {"date": "2025-10-22", "close": 4.44, "volume": 3107.0}, {"date": "2025-10-23", "close": 4.44, "volume": 4507.0}, {"date": "2025-10-24", "close": 4.3505, "volume": 4042.0}, {"date": "2025-10-27", "close": 4.57, "volume": 21301.0}, {"date": "2025-10-28", "close": 4.5139, "volume": 2311.0}, {"date": "2025-10-29", "close": 4.401, "volume": 1487.0}, {"date": "2025-10-30", "close": 4.49, "volume": 3219.0}, {"date": "2025-10-31", "close": 4.51, "volume": 12606.0}, {"date": "2025-11-03", "close": 4.49, "volume": 1534.0}, {"date": "2025-11-04", "close": 4.3373, "volume": 10744.0}, {"date": "2025-11-05", "close": 4.3825, "volume": 1663.0}, {"date": "2025-11-06", "close": 4.3, "volume": 2974.0}, {"date": "2025-11-07", "close": 4.2, "volume": 4070.0}, {"date": "2025-11-10", "close": 4.25, "volume": 3879.0}, {"date": "2025-11-11", "close": 4.04, "volume": 10014.0}, {"date": "2025-11-12", "close": 4.05, "volume": 3922.0}, {"date": "2025-11-13", "close": 4.09, "volume": 882.0}, {"date": "2025-11-14", "close": 4.11, "volume": 2512.0}, {"date": "2025-11-17", "close": 4.0646, "volume": 3525.0}, {"date": "2025-11-18", "close": 4.08, "volume": 2291.0}, {"date": "2025-11-19", "close": 4.06, "volume": 5952.0}, {"date": "2025-11-20", "close": 4.016, "volume": 3236.0}, {"date": "2025-11-21", "close": 4.0923, "volume": 6540.0}, {"date": "2025-11-24", "close": 4.2452, "volume": 496.0}, {"date": "2025-11-25", "close": 4.446, "volume": 2631.0}, {"date": "2025-11-26", "close": 4.06, "volume": 2764.0}, {"date": "2025-11-28", "close": 4.3, "volume": 760.0}, {"date": "2025-12-01", "close": 3.98, "volume": 2077.0}, {"date": "2025-12-02", "close": 3.57, "volume": 12742.0}, {"date": "2025-12-03", "close": 3.85, "volume": 4243.0}, {"date": "2025-12-04", "close": 3.95, "volume": 1915.0}, {"date": "2025-12-05", "close": 3.99, "volume": 1440.0}, {"date": "2025-12-08", "close": 4.054, "volume": 7219.0}, {"date": "2025-12-09", "close": 4.3238, "volume": 1673.0}, {"date": "2025-12-10", "close": 4.17, "volume": 1528.0}, {"date": "2025-12-11", "close": 4.004, "volume": 5022.0}, {"date": "2025-12-12", "close": 3.87, "volume": 1431.0}, {"date": "2025-12-15", "close": 3.74, "volume": 4936.0}, {"date": "2025-12-16", "close": 3.8, "volume": 907.0}, {"date": "2025-12-17", "close": 3.72, "volume": 7484.0}, {"date": "2025-12-18", "close": 3.75, "volume": 4301.0}, {"date": "2025-12-19", "close": 3.7, "volume": 12426.0}, {"date": "2025-12-22", "close": 3.6813, "volume": 7130.0}, {"date": "2025-12-23", "close": 3.59, "volume": 3917.0}, {"date": "2025-12-24", "close": 3.45, "volume": 2003.0}, {"date": "2025-12-26", "close": 3.5, "volume": 2839.0}, {"date": "2025-12-29", "close": 3.49, "volume": 4219.0}, {"date": "2025-12-30", "close": 3.4, "volume": 4714.0}, {"date": "2025-12-31", "close": 3.4399, "volume": 3265.0}, {"date": "2026-01-02", "close": 3.43, "volume": 50444.0}, {"date": "2026-01-05", "close": 3.57, "volume": 8200.0}, {"date": "2026-01-06", "close": 3.54, "volume": 3757.0}, {"date": "2026-01-07", "close": 3.54, "volume": 105975.0}, {"date": "2026-01-08", "close": 3.61, "volume": 27117.0}, {"date": "2026-01-09", "close": 3.55, "volume": 22506.0}, {"date": "2026-01-12", "close": 3.435, "volume": 13037.0}, {"date": "2026-01-13", "close": 3.405, "volume": 5582.0}, {"date": "2026-01-14", "close": 3.39, "volume": 6744.0}, {"date": "2026-01-15", "close": 3.415, "volume": 5946.0}, {"date": "2026-01-16", "close": 3.44, "volume": 5874.0}, {"date": "2026-01-20", "close": 3.4, "volume": 10370.0}, {"date": "2026-01-21", "close": 3.37, "volume": 2798.0}, {"date": "2026-01-22", "close": 3.42, "volume": 27970.0}, {"date": "2026-01-23", "close": 3.41, "volume": 7375.0}, {"date": "2026-01-26", "close": 3.42, "volume": 10412.0}, {"date": "2026-01-27", "close": 3.46, "volume": 5392.0}, {"date": "2026-01-28", "close": 3.43, "volume": 10343.0}, {"date": "2026-01-29", "close": 3.43, "volume": 6056.0}, {"date": "2026-01-30", "close": 3.32, "volume": 7493.0}, {"date": "2026-02-02", "close": 3.38, "volume": 17947.0}, {"date": "2026-02-03", "close": 3.41, "volume": 5548.0}, {"date": "2026-02-04", "close": 3.34, "volume": 4783.0}, {"date": "2026-02-05", "close": 3.37, "volume": 45226.0}, {"date": "2026-02-06", "close": 3.38, "volume": 58898.0}, {"date": "2026-02-09", "close": 3.37, "volume": 14725.0}, {"date": "2026-02-10", "close": 3.4, "volume": 11036.0}, {"date": "2026-02-11", "close": 3.34, "volume": 12627.0}, {"date": "2026-02-12", "close": 3.37, "volume": 15081.0}, {"date": "2026-02-13", "close": 3.427, "volume": 21295.0}, {"date": "2026-02-17", "close": 3.37, "volume": 4671.0}, {"date": "2026-02-18", "close": 3.34, "volume": 11254.0}, {"date": "2026-02-19", "close": 3.33, "volume": 14978.0}, {"date": "2026-02-20", "close": 3.355, "volume": 5194.0}, {"date": "2026-02-23", "close": 3.4, "volume": 6599.0}, {"date": "2026-02-24", "close": 3.405, "volume": 5554.0}, {"date": "2026-02-25", "close": 3.37, "volume": 8065.0}, {"date": "2026-02-26", "close": 3.41, "volume": 5853.0}, {"date": "2026-02-27", "close": 3.4, "volume": 1659.0}, {"date": "2026-03-02", "close": 3.28, "volume": 4949.0}, {"date": "2026-03-03", "close": 3.285, "volume": 12001.0}, {"date": "2026-03-04", "close": 3.275, "volume": 1560.0}, {"date": "2026-03-05", "close": 3.275, "volume": 6952.0}, {"date": "2026-03-06", "close": 3.24, "volume": 12299.0}, {"date": "2026-03-09", "close": 3.18, "volume": 9992.0}, {"date": "2026-03-10", "close": 3.18, "volume": 3644.0}, {"date": "2026-03-11", "close": 3.15, "volume": 6666.0}, {"date": "2026-03-12", "close": 3.11, "volume": 11356.0}, {"date": "2026-03-13", "close": 2.92, "volume": 29815.0}, {"date": "2026-03-16", "close": 2.89, "volume": 8896.0}, {"date": "2026-03-17", "close": 2.94, "volume": 16570.0}, {"date": "2026-03-18", "close": 3.1, "volume": 38954.0}, {"date": "2026-03-19", "close": 3.19, "volume": 15027.0}, {"date": "2026-03-20", "close": 3.12, "volume": 46738.0}, {"date": "2026-03-23", "close": 3.12, "volume": 29414.0}, {"date": "2026-03-24", "close": 3.1, "volume": 22953.0}, {"date": "2026-03-25", "close": 2.97, "volume": 14239.0}, {"date": "2026-03-26", "close": 3.25, "volume": 19839.0}, {"date": "2026-03-27", "close": 3.31, "volume": 37999.0}, {"date": "2026-03-30", "close": 3.41, "volume": 2618.0}, {"date": "2026-03-31", "close": 3.55, "volume": 11453.0}, {"date": "2026-04-01", "close": 3.61, "volume": 2053.0}, {"date": "2026-04-02", "close": 3.64, "volume": 7996.0}, {"date": "2026-04-06", "close": 3.48, "volume": 12467.0}, {"date": "2026-04-07", "close": 3.3801, "volume": 8069.0}, {"date": "2026-04-08", "close": 3.73, "volume": 11028.0}, {"date": "2026-04-09", "close": 3.7, "volume": 10296.0}, {"date": "2026-04-10", "close": 3.47, "volume": 3179.0}, {"date": "2026-04-13", "close": 3.6, "volume": 2862.0}, {"date": "2026-04-14", "close": 3.67, "volume": 28810.0}, {"date": "2026-04-15", "close": 3.71, "volume": 18214.0}, {"date": "2026-04-16", "close": 3.62, "volume": 9597.0}, {"date": "2026-04-17", "close": 3.44, "volume": 6816.0}, {"date": "2026-04-20", "close": 3.56, "volume": 10104.0}, {"date": "2026-04-21", "close": 3.5601, "volume": 2982.0}, {"date": "2026-04-22", "close": 3.58, "volume": 1530.0}, {"date": "2026-04-23", "close": 3.9096, "volume": 9398.0}, {"date": "2026-04-24", "close": 3.67, "volume": 8499.0}, {"date": "2026-04-27", "close": 4.08, "volume": 19998.0}, {"date": "2026-04-28", "close": 3.47, "volume": 30341.0}, {"date": "2026-04-29", "close": 3.52, "volume": 21178.0}, {"date": "2026-04-30", "close": 3.42, "volume": 4022.0}, {"date": "2026-05-01", "close": 3.5, "volume": 9915.0}, {"date": "2026-05-04", "close": 3.51, "volume": 8030.0}, {"date": "2026-05-05", "close": 3.53, "volume": 7821.0}, {"date": "2026-05-06", "close": 3.53, "volume": 6144.0}, {"date": "2026-05-07", "close": 3.58, "volume": 7141.0}, {"date": "2026-05-08", "close": 3.4532, "volume": 4513.0}, {"date": "2026-05-11", "close": 3.52, "volume": 7748.0}, {"date": "2026-05-12", "close": 3.41, "volume": 2706.0}, {"date": "2026-05-13", "close": 3.5, "volume": 3959.0}, {"date": "2026-05-14", "close": 3.68, "volume": 20951.0}, {"date": "2026-05-15", "close": 3.62, "volume": 2604.0}, {"date": "2026-05-18", "close": 3.55, "volume": 5406.0}, {"date": "2026-05-19", "close": 3.51, "volume": 2014.0}, {"date": "2026-05-20", "close": 3.49, "volume": 5637.0}, {"date": "2026-05-21", "close": 3.44, "volume": 5322.0}, {"date": "2026-05-22", "close": 3.46, "volume": 1637.0}, {"date": "2026-05-26", "close": 3.4, "volume": 20828.0}, {"date": "2026-05-27", "close": 3.39, "volume": 19384.0}, {"date": "2026-05-28", "close": 3.62, "volume": 15844.0}, {"date": "2026-05-29", "close": 3.37, "volume": 8179.0}, {"date": "2026-06-01", "close": 3.55, "volume": 3829.0}, {"date": "2026-06-02", "close": 3.39, "volume": 2034.0}, {"date": "2026-06-03", "close": 3.45, "volume": 2074.0}, {"date": "2026-06-04", "close": 3.5, "volume": 4204.0}, {"date": "2026-06-05", "close": 3.5, "volume": null}, {"date": "2026-06-08", "close": 3.67, "volume": 4480.0}, {"date": "2026-06-09", "close": 3.45, "volume": 2289.0}, {"date": "2026-06-10", "close": 3.63, "volume": 3745.0}, {"date": "2026-06-11", "close": 3.6315, "volume": 8983.0}, {"date": "2026-06-12", "close": 3.56, "volume": 1803.0}, {"date": "2026-06-15", "close": 3.6, "volume": 3663.0}, {"date": "2026-06-16", "close": 3.45, "volume": 1621.0}, {"date": "2026-06-17", "close": 3.53, "volume": 1065.0}, {"date": "2026-06-18", "close": 4.05, "volume": 14239.0}, {"date": "2026-06-22", "close": 3.785, "volume": 659.0}, {"date": "2026-06-23", "close": 3.9, "volume": 1811.0}, {"date": "2026-06-24", "close": 3.8, "volume": 3625.0}, {"date": "2026-06-25", "close": 3.84, "volume": 3424.0}, {"date": "2026-06-26", "close": 2.9, "volume": 19281.0}, {"date": "2026-06-29", "close": 3.32, "volume": 24353.0}, {"date": "2026-06-30", "close": 3.19, "volume": 14282.0}, {"date": "2026-07-01", "close": 3.28, "volume": 16533.0}, {"date": "2026-07-02", "close": 3.34, "volume": 75052.0}, {"date": "2026-07-06", "close": 3.61, "volume": 11058.0}, {"date": "2026-07-07", "close": 3.57, "volume": 3095.0}, {"date": "2026-07-08", "close": 3.4334, "volume": 4342.0}, {"date": "2026-07-09", "close": 3.539, "volume": 5640.0}, {"date": "2026-07-10", "close": 3.42, "volume": 3656.0}, {"date": "2026-07-13", "close": 3.5, "volume": 3132.0}, {"date": "2026-07-14", "close": 3.4, "volume": 4039.0}, {"date": "2026-07-15", "close": 3.575, "volume": 15248.0}, {"date": "2026-07-16", "close": 3.48, "volume": 7647.0}, {"date": "2026-07-17", "close": 3.46, "volume": 17746.0}, {"date": "2026-07-20", "close": 3.448, "volume": 1700.0}, {"date": "2026-07-21", "close": 3.5, "volume": 12559.0}, {"date": "2026-07-22", "close": 3.54, "volume": 29942.0}, {"date": "2026-07-23", "close": 3.5, "volume": 3462.0}, {"date": "2026-07-24", "close": 3.46, "volume": 3002.0}, {"date": "2026-07-27", "close": 3.3, "volume": 6649.0}, {"date": "2026-07-28", "close": 3.38, "volume": 5412.0}, {"date": "2026-07-29", "close": 3.37, "volume": 14357.0}, {"date": "2026-07-30", "close": 3.36, "volume": 20682.0}, {"date": "2026-07-31", "close": 3.42, "volume": 7549.0}, {"date": "2026-08-03", "close": 3.48, "volume": 6590.0}, {"date": "2026-08-04", "close": 3.56, "volume": 10867.0}, {"date": "2026-08-05", "close": 3.64, "volume": 5285.0}, {"date": "2026-08-06", "close": 3.57, "volume": 34322.0}, {"date": "2026-08-07", "close": 3.6, "volume": 6740.0}, {"date": "2026-08-10", "close": 3.51, "volume": 6265.0}, {"date": "2026-08-11", "close": 3.51, "volume": 10022.0}, {"date": "2026-08-12", "close": 3.88, "volume": 687054.0}, {"date": "2026-08-13", "close": 3.895, "volume": 8956.0}, {"date": "2026-08-14", "close": 3.96, "volume": 12618.0}, {"date": "2026-08-17", "close": 3.7, "volume": 11994.0}, {"date": "2026-08-18", "close": 3.93, "volume": 10919.0}, {"date": "2026-08-19", "close": 4.07, "volume": 11180.0}, {"date": "2026-08-20", "close": 4.18, "volume": 19558.0}, {"date": "2026-08-21", "close": 4.56, "volume": 51353.0}, {"date": "2026-08-24", "close": 4.39, "volume": 69651.0}, {"date": "2026-08-25", "close": 4.3, "volume": 10712.0}, {"date": "2026-08-26", "close": 4.25, "volume": 4915.0}, {"date": "2026-08-27", "close": 4.23, "volume": 3227.0}, {"date": "2026-08-28", "close": 4.0, "volume": 6448.0}, {"date": "2026-08-31", "close": 4.2, "volume": 10254.0}, {"date": "2026-09-01", "close": 4.1646, "volume": 6409.0}, {"date": "2026-09-02", "close": 4.04, "volume": 2134.0}, {"date": "2026-09-03", "close": 4.24, "volume": 9740.0}, {"date": "2026-09-04", "close": 4.28, "volume": 4357.0}, {"date": "2026-09-08", "close": 4.26, "volume": 35810.0}, {"date": "2026-09-09", "close": 4.11, "volume": 3959.0}, {"date": "2026-09-10", "close": 4.12, "volume": 20575.0}, {"date": "2026-09-11", "close": 4.4, "volume": 21137.0}, {"date": "2026-09-14", "close": 4.4, "volume": 62440.0}, {"date": "2026-09-15", "close": 4.38, "volume": 15038.0}, {"date": "2026-09-16", "close": 4.41, "volume": 14992.0}, {"date": "2026-09-17", "close": 4.25, "volume": 6476.0}, {"date": "2026-09-18", "close": 4.4, "volume": 10991.0}, {"date": "2026-09-21", "close": 3.53, "volume": 11072.0}, {"date": "2026-09-22", "close": 4.16, "volume": 30264.0}, {"date": "2026-09-23", "close": 3.99, "volume": 1193.0}, {"date": "2026-09-24", "close": 4.03, "volume": 6820.0}, {"date": "2026-09-25", "close": 4.24, "volume": 330.0}, {"date": "2026-09-28", "close": 4.16, "volume": 1907.0}, {"date": "2026-09-29", "close": 4.05, "volume": 545.0}, {"date": "2026-09-30", "close": 4.2, "volume": 2161.0}, {"date": "2026-10-01", "close": 4.05, "volume": 27893.0}, {"date": "2026-10-02", "close": 3.99, "volume": 1514.0}, {"date": "2026-10-05", "close": 3.71, "volume": 13053.0}, {"date": "2026-10-06", "close": 3.88, "volume": 17468.0}, {"date": "2026-10-07", "close": 3.91, "volume": 3999.0}, {"date": "2026-10-08", "close": 4.17, "volume": 50419.0}], "refreshing": true}