{"ticker": "ELSE", "overview": {"name": "Electro-Sensors, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "ELSE", "has_prices": true, "as_of": "2026-07-31", "last": 7.7401, "prev_close": 7.7401, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 7.736812778442617, "vwap_20": 7.725946269100767, "vwap_60": 7.6972965361212005, "vwap_250": 6.717031535217506, "high_52w": 7.7401, "low_52w": 4.05, "avg_volume_20": 19196.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001568322-26-000006", "src": "13DG", "ticker": "ELSE", "cik": "351789", "company": "ELECTRO SENSORS INC", "company_raw": "ELECTRO SENSORS INC", "who": "Electro Sensors Inc", "who_key": "ELECTRO SENSORS INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ELECTRO SENSORS INC takes an activist stake in ELSE \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/351789/0001568322-26-000006-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273047}], "recent_buys": [], "institutional": [{"id": "13DG-0001568322-26-000006", "src": "13DG", "ticker": "ELSE", "cik": "351789", "company": "ELECTRO SENSORS INC", "company_raw": "ELECTRO SENSORS INC", "who": "Electro Sensors Inc", "who_key": "ELECTRO SENSORS INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ELECTRO SENSORS INC takes an activist stake in ELSE \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/351789/0001568322-26-000006-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273047}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Electro-Sensors, Inc. - Common Stock", "new_value": "ELECTRO SENSORS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000351789", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000351789", "applied": 1, "detected_at": "2026-09-11T14:36:08.425605"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ELSE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-01", "close": 3.64, "volume": 2251.0}, {"date": "2016-08-02", "close": 3.64, "volume": null}, {"date": "2016-08-03", "close": 3.6, "volume": 3300.0}, {"date": "2016-08-04", "close": 3.57, "volume": 4530.0}, {"date": "2016-08-05", "close": 3.62, "volume": 4435.0}, {"date": "2016-08-08", "close": 3.4, "volume": 15341.0}, {"date": "2016-08-09", "close": 3.31, "volume": 555.0}, {"date": "2016-08-10", "close": 3.5002, "volume": 916.0}, {"date": "2016-08-11", "close": 3.5897, "volume": 450.0}, {"date": "2016-08-12", "close": 3.5897, "volume": null}, {"date": "2016-08-15", "close": 3.5, "volume": 11200.0}, {"date": "2016-08-16", "close": 3.4501, "volume": 1100.0}, {"date": "2016-08-17", "close": 3.53, "volume": 32077.0}, {"date": "2016-08-18", "close": 3.49, "volume": 13145.0}, {"date": "2016-08-19", "close": 3.49, "volume": null}, {"date": "2016-08-22", "close": 3.58, "volume": 12520.0}, {"date": "2016-08-23", "close": 3.52, "volume": 5705.0}, {"date": "2016-08-24", "close": 3.4837, "volume": 9821.0}, {"date": "2016-08-25", "close": 3.4837, "volume": null}, {"date": "2016-08-26", "close": 3.49, "volume": 1004.0}, {"date": "2016-08-29", "close": 3.49, "volume": null}, {"date": "2016-08-30", "close": 3.65, "volume": 11455.0}, {"date": "2016-08-31", "close": 3.65, "volume": null}, {"date": "2016-09-01", "close": 3.5, "volume": 3007.0}, {"date": "2016-09-02", "close": 3.5001, "volume": 7986.0}, {"date": "2016-09-06", "close": 3.5001, "volume": null}, {"date": "2016-09-07", "close": 3.56, "volume": 6542.0}, {"date": "2016-09-08", "close": 3.5801, "volume": 5334.0}, {"date": "2016-09-09", "close": 3.59, "volume": 835.0}, {"date": "2016-09-12", "close": 3.64, "volume": 1467.0}, {"date": "2016-09-13", "close": 3.54, "volume": 13151.0}, {"date": "2016-09-14", "close": 3.6001, "volume": 1209.0}, {"date": "2016-09-15", "close": 3.58, "volume": 100.0}, {"date": "2016-09-16", "close": 3.63, "volume": 697.0}, {"date": "2016-09-19", "close": 3.63, "volume": null}, {"date": "2016-09-20", "close": 3.36, "volume": 25407.0}, {"date": "2016-09-21", "close": 3.45, "volume": 114.0}, {"date": "2016-09-22", "close": 3.5, "volume": 16243.0}, {"date": "2016-09-23", "close": 3.46, "volume": 31897.0}, {"date": "2016-09-26", "close": 3.47, "volume": 9355.0}, {"date": "2016-09-27", "close": 3.52, "volume": 20046.0}, {"date": "2016-09-28", "close": 3.59, "volume": 740.0}, {"date": "2016-09-29", "close": 3.59, "volume": null}, {"date": "2016-09-30", "close": 3.5056, "volume": 5563.0}, {"date": "2016-10-03", "close": 3.5101, "volume": 12798.0}, {"date": "2016-10-04", "close": 3.4544, "volume": 1901.0}, {"date": "2016-10-05", "close": 3.53, "volume": 423.0}, {"date": "2016-10-06", "close": 3.4976, "volume": 5800.0}, {"date": "2016-10-07", "close": 3.4411, "volume": 6296.0}, {"date": "2016-10-10", "close": 3.5, "volume": 10848.0}, {"date": "2016-10-11", "close": 3.5, "volume": null}, {"date": "2016-10-12", "close": 3.5, "volume": null}, {"date": "2016-10-13", "close": 3.5, "volume": 198.0}, {"date": "2016-10-14", "close": 3.492, "volume": 434.0}, {"date": "2016-10-17", "close": 3.5, "volume": 16509.0}, {"date": "2016-10-18", "close": 3.45, "volume": 1130.0}, {"date": "2016-10-19", "close": 3.45, "volume": null}, {"date": "2016-10-20", "close": 3.45, "volume": null}, {"date": "2016-10-21", "close": 3.51, "volume": 494.0}, {"date": "2016-10-24", "close": 3.4801, "volume": 233.0}, {"date": "2016-10-25", "close": 3.5, "volume": 1208.0}, {"date": "2016-10-26", "close": 3.48, "volume": 8876.0}, {"date": "2016-10-27", "close": 3.44, "volume": 2600.0}, {"date": "2016-10-28", "close": 3.47, "volume": 121.0}, {"date": "2016-10-31", "close": 3.47, "volume": null}, {"date": "2016-11-01", "close": 3.5, "volume": 15256.0}, {"date": "2016-11-02", "close": 3.5199, "volume": 2399.0}, {"date": "2016-11-03", "close": 3.55, "volume": 7469.0}, {"date": "2016-11-04", "close": 3.55, "volume": null}, {"date": "2016-11-07", "close": 3.55, "volume": null}, {"date": "2016-11-08", "close": 3.55, "volume": null}, {"date": "2016-11-09", "close": 3.58, "volume": 507.0}, {"date": "2016-11-10", "close": 3.56, "volume": 100.0}, {"date": "2016-11-11", "close": 3.4837, "volume": 22826.0}, {"date": "2016-11-14", "close": 3.469, "volume": 1101.0}, {"date": "2016-11-15", "close": 3.5358, "volume": 1101.0}, {"date": "2016-11-16", "close": 3.529, "volume": 3001.0}, {"date": "2016-11-17", "close": 3.5399, "volume": 2642.0}, {"date": "2016-11-18", "close": 3.5399, "volume": null}, {"date": "2016-11-21", "close": 3.52, "volume": 3116.0}, {"date": "2016-11-22", "close": 3.51, "volume": 199.0}, {"date": "2016-11-23", "close": 3.51, "volume": null}, {"date": "2016-11-25", "close": 3.5, "volume": 121.0}, {"date": "2016-11-28", "close": 3.4999, "volume": 5527.0}, {"date": "2016-11-29", "close": 3.429, "volume": 101.0}, {"date": "2016-11-30", "close": 3.429, "volume": null}, {"date": "2016-12-01", "close": 3.4401, "volume": 11000.0}, {"date": "2016-12-02", "close": 3.4827, "volume": 8120.0}, {"date": "2016-12-05", "close": 3.4204, "volume": 695.0}, {"date": "2016-12-06", "close": 3.616, "volume": 11549.0}, {"date": "2016-12-07", "close": 3.5, "volume": 12044.0}, {"date": "2016-12-08", "close": 3.4896, "volume": 4061.0}, {"date": "2016-12-09", "close": 3.38, "volume": 11511.0}, {"date": "2016-12-12", "close": 3.54, "volume": 22214.0}, {"date": "2016-12-13", "close": 3.56, "volume": 1100.0}, {"date": "2016-12-14", "close": 3.58, "volume": 16222.0}, {"date": "2016-12-15", "close": 3.57, "volume": 3282.0}, {"date": "2016-12-16", "close": 3.57, "volume": 1464.0}, {"date": "2016-12-19", "close": 3.57, "volume": null}, {"date": "2016-12-20", "close": 3.46, "volume": 2001.0}, {"date": "2016-12-21", "close": 3.47, "volume": 4667.0}, {"date": "2016-12-22", "close": 3.48, "volume": 311.0}, {"date": "2016-12-23", "close": 3.45, "volume": 3019.0}, {"date": "2016-12-27", "close": 3.4257, "volume": 1625.0}, {"date": "2016-12-28", "close": 3.39, "volume": 3301.0}, {"date": "2016-12-29", "close": 3.41, "volume": 781.0}, {"date": "2016-12-30", "close": 3.46, "volume": 1915.0}, {"date": "2017-01-03", "close": 3.5, "volume": 6584.0}, {"date": "2017-01-04", "close": 3.52, "volume": 1561.0}, {"date": "2017-01-05", "close": 3.54, "volume": 3421.0}, {"date": "2017-01-06", "close": 3.54, "volume": 4396.0}, {"date": "2017-01-09", "close": 3.54, "volume": null}, {"date": "2017-01-10", "close": 3.56, "volume": 102.0}, {"date": "2017-01-11", "close": 3.56, "volume": null}, {"date": "2017-01-12", "close": 3.56, "volume": null}, {"date": "2017-01-13", "close": 3.652, "volume": 109.0}, {"date": "2017-01-17", "close": 3.694, "volume": 15738.0}, {"date": "2017-01-18", "close": 4.44, "volume": 42769.0}, {"date": "2017-01-19", "close": 4.1299, "volume": 38708.0}, {"date": "2017-01-20", "close": 4.08, "volume": 5333.0}, {"date": "2017-01-23", "close": 4.2676, "volume": 16413.0}, {"date": "2017-01-24", "close": 4.35, "volume": 19126.0}, {"date": "2017-01-25", "close": 4.34, "volume": 6965.0}, {"date": "2017-01-26", "close": 4.29, "volume": 27871.0}, {"date": "2017-01-27", "close": 4.0671, "volume": 527.0}, {"date": "2017-01-30", "close": 4.34, "volume": 2598.0}, {"date": "2017-01-31", "close": 4.22, "volume": 5533.0}, {"date": "2017-02-01", "close": 4.35, "volume": 3178.0}, {"date": "2017-02-02", "close": 4.26, "volume": 4231.0}, {"date": "2017-02-03", "close": 4.3439, "volume": 119.0}, {"date": "2017-02-06", "close": 4.4357, "volume": 2321.0}, {"date": "2017-02-07", "close": 4.3, "volume": 5481.0}, {"date": "2017-02-08", "close": 4.25, "volume": 618.0}, {"date": "2017-02-09", "close": 4.2622, "volume": 3843.0}, {"date": "2017-02-10", "close": 4.18, "volume": 2338.0}, {"date": "2017-02-13", "close": 4.2999, "volume": 1371.0}, {"date": "2017-02-14", "close": 4.2999, "volume": null}, {"date": "2017-02-15", "close": 4.1062, "volume": 219.0}, {"date": "2017-02-16", "close": 4.1372, "volume": 6053.0}, {"date": "2017-02-17", "close": 4.0996, "volume": 848.0}, {"date": "2017-02-21", "close": 4.15, "volume": 3126.0}, {"date": "2017-02-22", "close": 4.15, "volume": 22054.0}, {"date": "2017-02-23", "close": 4.02, "volume": 12708.0}, {"date": "2017-02-24", "close": 4.0086, "volume": 1538.0}, {"date": "2017-02-27", "close": 4.14, "volume": 5867.0}, {"date": "2017-02-28", "close": 4.1, "volume": 1151.0}, {"date": "2017-03-01", "close": 3.85, "volume": 7926.0}, {"date": "2017-03-02", "close": 3.87, "volume": 6765.0}, {"date": "2017-03-03", "close": 3.9, "volume": 690.0}, {"date": "2017-03-06", "close": 3.8892, "volume": 1720.0}, {"date": "2017-03-07", "close": 3.9001, "volume": 4813.0}, {"date": "2017-03-08", "close": 3.8999, "volume": 20023.0}, {"date": "2017-03-09", "close": 3.9001, "volume": 628.0}, {"date": "2017-03-10", "close": 3.9, "volume": 10369.0}, {"date": "2017-03-13", "close": 4.09, "volume": 1073.0}, {"date": "2017-03-14", "close": 4.09, "volume": null}, {"date": "2017-03-15", "close": 4.0199, "volume": 278.0}, {"date": "2017-03-16", "close": 3.9897, "volume": 2599.0}, {"date": "2017-03-17", "close": 4.0199, "volume": 3215.0}, {"date": "2017-03-20", "close": 4.015, "volume": 1300.0}, {"date": "2017-03-21", "close": 4.01, "volume": 1428.0}, {"date": "2017-03-22", "close": 4.01, "volume": null}, {"date": "2017-03-23", "close": 4.01, "volume": null}, {"date": "2017-03-24", "close": 4.01, "volume": null}, {"date": "2017-03-27", "close": 4.05, "volume": 1377.0}, {"date": "2017-03-28", "close": 4.05, "volume": null}, {"date": "2017-03-29", "close": 4.02, "volume": 485.0}, {"date": "2017-03-30", "close": 4.07, "volume": 622.0}, {"date": "2017-03-31", "close": 3.98, "volume": 822.0}, {"date": "2017-04-03", "close": 3.9, "volume": 1996.0}, {"date": "2017-04-04", "close": 3.951, "volume": 2781.0}, {"date": "2017-04-05", "close": 3.951, "volume": null}, {"date": "2017-04-06", "close": 3.951, "volume": null}, {"date": "2017-04-07", "close": 3.99, "volume": 550.0}, {"date": "2017-04-10", "close": 3.99, "volume": null}, {"date": "2017-04-11", "close": 3.99, "volume": null}, {"date": "2017-04-12", "close": 4.0999, "volume": 1100.0}, {"date": "2017-04-13", "close": 4.03, "volume": 13379.0}, {"date": "2017-04-17", "close": 3.97, "volume": 963.0}, {"date": "2017-04-18", "close": 3.97, "volume": null}, {"date": "2017-04-19", "close": 4.1298, "volume": 1061.0}, {"date": "2017-04-20", "close": 4.1298, "volume": null}, {"date": "2017-04-21", "close": 3.94, "volume": 4226.0}, {"date": "2017-04-24", "close": 3.94, "volume": null}, {"date": "2017-04-25", "close": 3.9, "volume": 155.0}, {"date": "2017-04-26", "close": 3.9, "volume": null}, {"date": "2017-04-27", "close": 4.07, "volume": 2231.0}, {"date": "2017-04-28", "close": 4.011, "volume": 1144.0}, {"date": "2017-05-01", "close": 3.9529, "volume": 1685.0}, {"date": "2017-05-02", "close": 3.9153, "volume": 8067.0}, {"date": "2017-05-03", "close": 3.8669, "volume": 1432.0}, {"date": "2017-05-04", "close": 3.8996, "volume": 604.0}, {"date": "2017-05-05", "close": 3.8996, "volume": null}, {"date": "2017-05-08", "close": 3.8904, "volume": 1457.0}, {"date": "2017-05-09", "close": 3.8904, "volume": null}, {"date": "2017-05-10", "close": 3.8904, "volume": null}, {"date": "2017-05-11", "close": 3.85, "volume": 1503.0}, {"date": "2017-05-12", "close": 3.8499, "volume": 2464.0}, {"date": "2017-05-15", "close": 3.9455, "volume": 5443.0}, {"date": "2017-05-16", "close": 3.9533, "volume": 4575.0}, {"date": "2017-05-17", "close": 3.91, "volume": 1536.0}, {"date": "2017-05-18", "close": 3.91, "volume": null}, {"date": "2017-05-19", "close": 3.91, "volume": null}, {"date": "2017-05-22", "close": 3.91, "volume": 875.0}, {"date": "2017-05-23", "close": 3.9114, "volume": 1746.0}, {"date": "2017-05-24", "close": 3.9114, "volume": null}, {"date": "2017-05-25", "close": 3.8, "volume": 1026.0}, {"date": "2017-05-26", "close": 3.8, "volume": null}, {"date": "2017-05-30", "close": 3.8, "volume": null}, {"date": "2017-05-31", "close": 3.9253, "volume": 2368.0}, {"date": "2017-06-01", "close": 3.8502, "volume": 4864.0}, {"date": "2017-06-02", "close": 4.0325, "volume": 7115.0}, {"date": "2017-06-05", "close": 4.0, "volume": 121.0}, {"date": "2017-06-06", "close": 4.0, "volume": null}, {"date": "2017-06-07", "close": 4.0, "volume": 372.0}, {"date": "2017-06-08", "close": 4.13, "volume": 504.0}, {"date": "2017-06-09", "close": 4.0, "volume": 2112.0}, {"date": "2017-06-12", "close": 4.0, "volume": 194.0}, {"date": "2017-06-13", "close": 4.006, "volume": 302.0}, {"date": "2017-06-14", "close": 4.006, "volume": null}, {"date": "2017-06-15", "close": 4.006, "volume": 1218.0}, {"date": "2017-06-16", "close": 4.15, "volume": 1521.0}, {"date": "2017-06-19", "close": 4.0, "volume": 490.0}, {"date": "2017-06-20", "close": 4.0, "volume": 168.0}, {"date": "2017-06-21", "close": 4.0, "volume": 178.0}, {"date": "2017-06-22", "close": 4.0, "volume": null}, {"date": "2017-06-23", "close": 4.0, "volume": null}, {"date": "2017-06-26", "close": 4.0, "volume": null}, {"date": "2017-06-27", "close": 4.0, "volume": null}, {"date": "2017-06-28", "close": 4.0, "volume": null}, {"date": "2017-06-29", "close": 4.0181, "volume": 521.0}, {"date": "2017-06-30", "close": 3.61, "volume": 44097.0}, {"date": "2017-07-03", "close": 3.74, "volume": 6113.0}, {"date": "2017-07-05", "close": 3.79, "volume": 4872.0}, {"date": "2017-07-06", "close": 3.62, "volume": 3109.0}, {"date": "2017-07-07", "close": 3.68, "volume": 1523.0}, {"date": "2017-07-10", "close": 3.68, "volume": 4134.0}, {"date": "2017-07-11", "close": 3.68, "volume": null}, {"date": "2017-07-12", "close": 3.63, "volume": 1600.0}, {"date": "2017-07-13", "close": 3.6309, "volume": 1602.0}, {"date": "2017-07-14", "close": 3.59, "volume": 4377.0}, {"date": "2017-07-17", "close": 3.63, "volume": 1005.0}, {"date": "2017-07-18", "close": 3.679, "volume": 159.0}, {"date": "2017-07-19", "close": 3.6648, "volume": 223.0}, {"date": "2017-07-20", "close": 3.6648, "volume": null}, {"date": "2017-07-21", "close": 3.6648, "volume": null}, {"date": "2017-07-24", "close": 3.6648, "volume": null}, {"date": "2017-07-25", "close": 3.63, "volume": 2695.0}, {"date": "2017-07-26", "close": 3.63, "volume": null}, {"date": "2017-07-27", "close": 3.7, "volume": 703.0}, {"date": "2017-07-28", "close": 3.6192, "volume": 35399.0}, {"date": "2017-07-31", "close": 3.2, "volume": 248835.0}, {"date": "2017-08-01", "close": 3.08, "volume": 20006.0}, {"date": "2017-08-02", "close": 3.01, "volume": 34867.0}, {"date": "2017-08-03", "close": 3.05, "volume": 11858.0}, {"date": "2017-08-04", "close": 3.02, "volume": 42822.0}, {"date": "2017-08-07", "close": 3.01, "volume": 27426.0}, {"date": "2017-08-08", "close": 3.1, "volume": 10368.0}, {"date": "2017-08-09", "close": 3.07, "volume": 4220.0}, {"date": "2017-08-10", "close": 3.32, "volume": 33325.0}, {"date": "2017-08-11", "close": 3.26, "volume": 14718.0}, {"date": "2017-08-14", "close": 3.3621, "volume": 13972.0}, {"date": "2017-08-15", "close": 3.36, "volume": 10574.0}, {"date": "2017-08-16", "close": 3.44, "volume": 923.0}, {"date": "2017-08-17", "close": 3.3003, "volume": 1054.0}, {"date": "2017-08-18", "close": 3.37, "volume": 3157.0}, {"date": "2017-08-21", "close": 3.55, "volume": 30342.0}, {"date": "2017-08-22", "close": 3.48, "volume": 1569.0}, {"date": "2017-08-23", "close": 3.512, "volume": 441.0}, {"date": "2017-08-24", "close": 3.45, "volume": 804.0}, {"date": "2017-08-25", "close": 3.4501, "volume": 396.0}, {"date": "2017-08-28", "close": 3.51, "volume": 2864.0}, {"date": "2017-08-29", "close": 3.56, "volume": 10303.0}, {"date": "2017-08-30", "close": 3.63, "volume": 7002.0}, {"date": "2017-08-31", "close": 3.54, "volume": 2684.0}, {"date": "2017-09-01", "close": 3.531, "volume": 6356.0}, {"date": "2017-09-05", "close": 3.64, "volume": 312.0}, {"date": "2017-09-06", "close": 3.54, "volume": 430.0}, {"date": "2017-09-07", "close": 3.61, "volume": 1248.0}, {"date": "2017-09-08", "close": 3.56, "volume": 417.0}, {"date": "2017-09-11", "close": 3.47, "volume": 3201.0}, {"date": "2017-09-12", "close": 3.65, "volume": 7658.0}, {"date": "2017-09-13", "close": 3.56, "volume": 13514.0}, {"date": "2017-09-14", "close": 3.5, "volume": 5370.0}, {"date": "2017-09-15", "close": 3.68, "volume": 3386.0}, {"date": "2017-09-18", "close": 3.62, "volume": 2071.0}, {"date": "2017-09-19", "close": 3.57, "volume": 2141.0}, {"date": "2017-09-20", "close": 3.67, "volume": 187.0}, {"date": "2017-09-21", "close": 3.6688, "volume": 217.0}, {"date": "2017-09-22", "close": 3.64, "volume": 8473.0}, {"date": "2017-09-25", "close": 3.62, "volume": 1259.0}, {"date": "2017-09-26", "close": 3.6, "volume": 12126.0}, {"date": "2017-09-27", "close": 3.57, "volume": 5331.0}, {"date": "2017-09-28", "close": 3.5, "volume": 8815.0}, {"date": "2017-09-29", "close": 3.52, "volume": 833.0}, {"date": "2017-10-02", "close": 3.6599, "volume": 1941.0}, {"date": "2017-10-03", "close": 3.56, "volume": 6612.0}, {"date": "2017-10-04", "close": 3.56, "volume": null}, {"date": "2017-10-05", "close": 3.6, "volume": 1160.0}, {"date": "2017-10-06", "close": 3.6299, "volume": 3026.0}, {"date": "2017-10-09", "close": 3.41, "volume": 5581.0}, {"date": "2017-10-10", "close": 3.34, "volume": 9452.0}, {"date": "2017-10-11", "close": 3.51, "volume": 2946.0}, {"date": "2017-10-12", "close": 3.71, "volume": 16267.0}, {"date": "2017-10-13", "close": 3.7, "volume": 5673.0}, {"date": "2017-10-16", "close": 3.58, "volume": 7512.0}, {"date": "2017-10-17", "close": 3.58, "volume": null}, {"date": "2017-10-18", "close": 3.58, "volume": 312.0}, {"date": "2017-10-19", "close": 3.66, "volume": 5970.0}, {"date": "2017-10-20", "close": 3.65, "volume": 9331.0}, {"date": "2017-10-23", "close": 3.65, "volume": null}, {"date": "2017-10-24", "close": 3.71, "volume": 10856.0}, {"date": "2017-10-25", "close": 3.82, "volume": 4019.0}, {"date": "2017-10-26", "close": 3.85, "volume": 6926.0}, {"date": "2017-10-27", "close": 3.8, "volume": 1509.0}, {"date": "2017-10-30", "close": 3.85, "volume": 1301.0}, {"date": "2017-10-31", "close": 3.9424, "volume": 2307.0}, {"date": "2017-11-01", "close": 3.9145, "volume": 161.0}, {"date": "2017-11-02", "close": 3.89, "volume": 1096.0}, {"date": "2017-11-03", "close": 3.89, "volume": null}, {"date": "2017-11-06", "close": 3.71, "volume": 6318.0}, {"date": "2017-11-07", "close": 3.774, "volume": 4101.0}, {"date": "2017-11-08", "close": 3.774, "volume": null}, {"date": "2017-11-09", "close": 3.75, "volume": 1002.0}, {"date": "2017-11-10", "close": 3.76, "volume": 585.0}, {"date": "2017-11-13", "close": 3.73, "volume": 2720.0}, {"date": "2017-11-14", "close": 3.75, "volume": 7716.0}, {"date": "2017-11-15", "close": 3.66, "volume": 104.0}, {"date": "2017-11-16", "close": 3.77, "volume": 7410.0}, {"date": "2017-11-17", "close": 3.91, "volume": 232853.0}, {"date": "2017-11-20", "close": 4.0, "volume": 15484.0}, {"date": "2017-11-21", "close": 4.099, "volume": 56074.0}, {"date": "2017-11-22", "close": 4.0, "volume": 23801.0}, {"date": "2017-11-24", "close": 4.03, "volume": 1326.0}, {"date": "2017-11-27", "close": 3.83, "volume": 21991.0}, {"date": "2017-11-28", "close": 3.96, "volume": 7576.0}, {"date": "2017-11-29", "close": 3.9, "volume": 1011.0}, {"date": "2017-11-30", "close": 4.3152, "volume": 202385.0}, {"date": "2017-12-01", "close": 4.1, "volume": 66424.0}, {"date": "2017-12-04", "close": 3.91, "volume": 49880.0}, {"date": "2017-12-05", "close": 3.83, "volume": 21968.0}, {"date": "2017-12-06", "close": 3.85, "volume": 11673.0}, {"date": "2017-12-07", "close": 3.95, "volume": 3379.0}, {"date": "2017-12-08", "close": 3.98, "volume": 3430.0}, {"date": "2017-12-11", "close": 3.88, "volume": 3405.0}, {"date": "2017-12-12", "close": 4.0, "volume": 2230.0}, {"date": "2017-12-13", "close": 4.01, "volume": 6051.0}, {"date": "2017-12-14", "close": 4.02, "volume": 1242.0}, {"date": "2017-12-15", "close": 4.05, "volume": 20470.0}, {"date": "2017-12-18", "close": 4.02, "volume": 5674.0}, {"date": "2017-12-19", "close": 4.03, "volume": 7441.0}, {"date": "2017-12-20", "close": 4.02, "volume": 6362.0}, {"date": "2017-12-21", "close": 4.11, "volume": 62963.0}, {"date": "2017-12-22", "close": 4.07, "volume": 24540.0}, {"date": "2017-12-26", "close": 4.08, "volume": 2832.0}, {"date": "2017-12-27", "close": 4.05, "volume": 3385.0}, {"date": "2017-12-28", "close": 4.0499, "volume": 25911.0}, {"date": "2017-12-29", "close": 4.05, "volume": 43862.0}, {"date": "2018-01-02", "close": 4.0313, "volume": 24676.0}, {"date": "2018-01-03", "close": 4.0299, "volume": 4486.0}, {"date": "2018-01-04", "close": 4.0899, "volume": 9039.0}, {"date": "2018-01-05", "close": 4.0699, "volume": 7964.0}, {"date": "2018-01-08", "close": 4.0699, "volume": 7561.0}, {"date": "2018-01-09", "close": 4.16, "volume": 9488.0}, {"date": "2018-01-10", "close": 4.12, "volume": 18076.0}, {"date": "2018-01-11", "close": 4.09, "volume": 14552.0}, {"date": "2018-01-12", "close": 4.1, "volume": 17128.0}, {"date": "2018-01-16", "close": 4.08, "volume": 2695.0}, {"date": "2018-01-17", "close": 4.09, "volume": 2464.0}, {"date": "2018-01-18", "close": 4.06, "volume": 503.0}, {"date": "2018-01-19", "close": 4.08, "volume": 1080.0}, {"date": "2018-01-22", "close": 4.08, "volume": 2312.0}, {"date": "2018-01-23", "close": 4.08, "volume": 8664.0}, {"date": "2018-01-24", "close": 4.06, "volume": 11500.0}, {"date": "2018-01-25", "close": 4.05, "volume": 6519.0}, {"date": "2018-01-26", "close": 4.14, "volume": 2375.0}, {"date": "2018-01-29", "close": 4.03, "volume": 11221.0}, {"date": "2018-01-30", "close": 4.04, "volume": 712.0}, {"date": "2018-01-31", "close": 4.0902, "volume": 6137.0}, {"date": "2018-02-01", "close": 4.0601, "volume": 6499.0}, {"date": "2018-02-02", "close": 3.95, "volume": 10713.0}, {"date": "2018-02-05", "close": 3.861, "volume": 1483.0}, {"date": "2018-02-06", "close": 3.94, "volume": 5171.0}, {"date": "2018-02-07", "close": 3.93, "volume": 4230.0}, {"date": "2018-02-08", "close": 3.98, "volume": 14926.0}, {"date": "2018-02-09", "close": 3.9968, "volume": 2618.0}, {"date": "2018-02-12", "close": 3.95, "volume": 542.0}, {"date": "2018-02-13", "close": 4.04, "volume": 285.0}, {"date": "2018-02-14", "close": 3.91, "volume": 1612.0}, {"date": "2018-02-15", "close": 3.96, "volume": 107.0}, {"date": "2018-02-16", "close": 3.94, "volume": 6000.0}, {"date": "2018-02-20", "close": 3.94, "volume": null}, {"date": "2018-02-21", "close": 3.97, "volume": 3866.0}, {"date": "2018-02-22", "close": 3.9326, "volume": 1101.0}, {"date": "2018-02-23", "close": 3.8801, "volume": 3571.0}, {"date": "2018-02-26", "close": 3.989, "volume": 5001.0}, {"date": "2018-02-27", "close": 4.01, "volume": 9678.0}, {"date": "2018-02-28", "close": 4.0, "volume": 2168.0}, {"date": "2018-03-01", "close": 4.02, "volume": 1886.0}, {"date": "2018-03-02", "close": 3.9999, "volume": 378.0}, {"date": "2018-03-05", "close": 3.9999, "volume": null}, {"date": "2018-03-06", "close": 3.94, "volume": 321.0}, {"date": "2018-03-07", "close": 3.95, "volume": 720.0}, {"date": "2018-03-08", "close": 3.95, "volume": null}, {"date": "2018-03-09", "close": 3.97, "volume": 1492.0}, {"date": "2018-03-12", "close": 3.99, "volume": 5594.0}, {"date": "2018-03-13", "close": 3.97, "volume": 7754.0}, {"date": "2018-03-14", "close": 3.9695, "volume": 11216.0}, {"date": "2018-03-15", "close": 3.9942, "volume": 11812.0}, {"date": "2018-03-16", "close": 3.9942, "volume": null}, {"date": "2018-03-19", "close": 3.9087, "volume": 728.0}, {"date": "2018-03-20", "close": 4.4043, "volume": 73059.0}, {"date": "2018-03-21", "close": 4.22, "volume": 30027.0}, {"date": "2018-03-22", "close": 4.1, "volume": 19319.0}, {"date": "2018-03-23", "close": 4.0608, "volume": 17861.0}, {"date": "2018-03-26", "close": 4.038, "volume": 4163.0}, {"date": "2018-03-27", "close": 4.008, "volume": 4902.0}, {"date": "2018-03-28", "close": 4.02, "volume": 18303.0}, {"date": "2018-03-29", "close": 4.12, "volume": 2365.0}, {"date": "2018-04-02", "close": 4.08, "volume": 3370.0}, {"date": "2018-04-03", "close": 3.99, "volume": 2696.0}, {"date": "2018-04-04", "close": 3.99, "volume": 4615.0}, {"date": "2018-04-05", "close": 4.11, "volume": 939.0}, {"date": "2018-04-06", "close": 3.92, "volume": 4477.0}, {"date": "2018-04-09", "close": 4.11, "volume": 21331.0}, {"date": "2018-04-10", "close": 4.126, "volume": 6623.0}, {"date": "2018-04-11", "close": 4.0646, "volume": 5358.0}, {"date": "2018-04-12", "close": 4.1447, "volume": 504.0}, {"date": "2018-04-13", "close": 4.15, "volume": 628.0}, {"date": "2018-04-16", "close": 4.05, "volume": 557.0}, {"date": "2018-04-17", "close": 4.19, "volume": 3681.0}, {"date": "2018-04-18", "close": 3.981, "volume": 1821.0}, {"date": "2018-04-19", "close": 4.0176, "volume": 1039.0}, {"date": "2018-04-20", "close": 4.05, "volume": 373.0}, {"date": "2018-04-23", "close": 4.13, "volume": 12309.0}, {"date": "2018-04-24", "close": 4.05, "volume": 766.0}, {"date": "2018-04-25", "close": 4.0101, "volume": 284.0}, {"date": "2018-04-26", "close": 4.0101, "volume": null}, {"date": "2018-04-27", "close": 4.02, "volume": 4096.0}, {"date": "2018-04-30", "close": 3.96, "volume": 383.0}, {"date": "2018-05-01", "close": 3.9479, "volume": 914.0}, {"date": "2018-05-02", "close": 4.13, "volume": 3858.0}, {"date": "2018-05-03", "close": 4.13, "volume": null}, {"date": "2018-05-04", "close": 4.13, "volume": null}, {"date": "2018-05-07", "close": 4.08, "volume": 5048.0}, {"date": "2018-05-08", "close": 3.9999, "volume": 210.0}, {"date": "2018-05-09", "close": 3.95, "volume": 975.0}, {"date": "2018-05-10", "close": 3.88, "volume": 6203.0}, {"date": "2018-05-11", "close": 3.8, "volume": 8711.0}, {"date": "2018-05-14", "close": 3.91, "volume": 5110.0}, {"date": "2018-05-15", "close": 3.8286, "volume": 5281.0}, {"date": "2018-05-16", "close": 3.92, "volume": 3371.0}, {"date": "2018-05-17", "close": 3.92, "volume": null}, {"date": "2018-05-18", "close": 3.8209, "volume": 2573.0}, {"date": "2018-05-21", "close": 3.95, "volume": 4494.0}, {"date": "2018-05-22", "close": 3.8201, "volume": 5781.0}, {"date": "2018-05-23", "close": 3.8201, "volume": null}, {"date": "2018-05-24", "close": 3.815, "volume": 5610.0}, {"date": "2018-05-25", "close": 3.8, "volume": 18625.0}, {"date": "2018-05-29", "close": 3.81, "volume": 3161.0}, {"date": "2018-05-30", "close": 3.83, "volume": 1597.0}, {"date": "2018-05-31", "close": 3.97, "volume": 2715.0}, {"date": "2018-06-01", "close": 3.9599, "volume": 5923.0}, {"date": "2018-06-04", "close": 4.02, "volume": 323.0}, {"date": "2018-06-05", "close": 3.97, "volume": 1793.0}, {"date": "2018-06-06", "close": 3.94, "volume": 909.0}, {"date": "2018-06-07", "close": 4.15, "volume": 5787.0}, {"date": "2018-06-08", "close": 4.15, "volume": null}, {"date": "2018-06-11", "close": 4.01, "volume": 411.0}, {"date": "2018-06-12", "close": 4.01, "volume": null}, {"date": "2018-06-13", "close": 3.99, "volume": 750.0}, {"date": "2018-06-14", "close": 3.99, "volume": 591.0}, {"date": "2018-06-15", "close": 3.99, "volume": 869.0}, {"date": "2018-06-18", "close": 3.99, "volume": 8685.0}, {"date": "2018-06-19", "close": 4.01, "volume": 10203.0}, {"date": "2018-06-20", "close": 4.01, "volume": 3551.0}, {"date": "2018-06-21", "close": 3.98, "volume": 2001.0}, {"date": "2018-06-22", "close": 3.98, "volume": 5209.0}, {"date": "2018-06-25", "close": 4.07, "volume": 1882.0}, {"date": "2018-06-26", "close": 3.97, "volume": 1723.0}, {"date": "2018-06-27", "close": 3.97, "volume": null}, {"date": "2018-06-28", "close": 4.05, "volume": 2630.0}, {"date": "2018-06-29", "close": 4.03, "volume": 1076.0}, {"date": "2018-07-02", "close": 4.03, "volume": null}, {"date": "2018-07-03", "close": 3.92, "volume": 1250.0}, {"date": "2018-07-05", "close": 3.93, "volume": 752.0}, {"date": "2018-07-06", "close": 3.9501, "volume": 12067.0}, {"date": "2018-07-09", "close": 3.9501, "volume": null}, {"date": "2018-07-10", "close": 4.02, "volume": 514.0}, {"date": "2018-07-11", "close": 4.02, "volume": 450.0}, {"date": "2018-07-12", "close": 4.02, "volume": null}, {"date": "2018-07-13", "close": 4.02, "volume": null}, {"date": "2018-07-16", "close": 3.9195, "volume": 1327.0}, {"date": "2018-07-17", "close": 3.9195, "volume": null}, {"date": "2018-07-18", "close": 3.99, "volume": 1045.0}, {"date": "2018-07-19", "close": 3.93, "volume": 1199.0}, {"date": "2018-07-20", "close": 3.9408, "volume": 289.0}, {"date": "2018-07-23", "close": 4.01, "volume": 1066.0}, {"date": "2018-07-24", "close": 4.01, "volume": 554.0}, {"date": "2018-07-25", "close": 4.0, "volume": 100.0}, {"date": "2018-07-26", "close": 3.96, "volume": 252.0}, {"date": "2018-07-27", "close": 3.96, "volume": null}, {"date": "2018-07-30", "close": 3.86, "volume": 3023.0}, {"date": "2018-07-31", "close": 3.86, "volume": null}, {"date": "2018-08-01", "close": 3.9195, "volume": 569.0}, {"date": "2018-08-02", "close": 4.0486, "volume": 3964.0}, {"date": "2018-08-03", "close": 4.04, "volume": 1632.0}, {"date": "2018-08-06", "close": 3.9456, "volume": 1750.0}, {"date": "2018-08-07", "close": 3.901, "volume": 1003.0}, {"date": "2018-08-08", "close": 3.901, "volume": null}, {"date": "2018-08-09", "close": 3.901, "volume": null}, {"date": "2018-08-10", "close": 3.901, "volume": null}, {"date": "2018-08-13", "close": 3.901, "volume": null}, {"date": "2018-08-14", "close": 3.87, "volume": 1880.0}, {"date": "2018-08-15", "close": 3.63, "volume": 35379.0}, {"date": "2018-08-16", "close": 3.659, "volume": 292.0}, {"date": "2018-08-17", "close": 3.626, "volume": 2454.0}, {"date": "2018-08-20", "close": 3.6201, "volume": 2213.0}, {"date": "2018-08-21", "close": 3.6201, "volume": null}, {"date": "2018-08-22", "close": 3.6201, "volume": null}, {"date": "2018-08-23", "close": 3.701, "volume": 3711.0}, {"date": "2018-08-24", "close": 3.701, "volume": null}, {"date": "2018-08-27", "close": 3.58, "volume": 5744.0}, {"date": "2018-08-28", "close": 3.51, "volume": 310.0}, {"date": "2018-08-29", "close": 3.79, "volume": 311.0}, {"date": "2018-08-30", "close": 3.59, "volume": 811.0}, {"date": "2018-08-31", "close": 3.75, "volume": 4871.0}, {"date": "2018-09-04", "close": 3.75, "volume": 352.0}, {"date": "2018-09-05", "close": 3.7, "volume": 13765.0}, {"date": "2018-09-06", "close": 3.751, "volume": 4696.0}, {"date": "2018-09-07", "close": 3.795, "volume": 602.0}, {"date": "2018-09-10", "close": 3.9, "volume": 403.0}, {"date": "2018-09-11", "close": 3.69, "volume": 3472.0}, {"date": "2018-09-12", "close": 3.7, "volume": 3383.0}, {"date": "2018-09-13", "close": 3.7574, "volume": 746.0}, {"date": "2018-09-14", "close": 3.68, "volume": 3068.0}, {"date": "2018-09-17", "close": 3.97, "volume": 873.0}, {"date": "2018-09-18", "close": 3.7, "volume": 6591.0}, {"date": "2018-09-19", "close": 3.7, "volume": 3998.0}, {"date": "2018-09-20", "close": 3.7819, "volume": 1197.0}, {"date": "2018-09-21", "close": 3.75, "volume": 20703.0}, {"date": "2018-09-24", "close": 3.68, "volume": 704.0}, {"date": "2018-09-25", "close": 3.78, "volume": 289.0}, {"date": "2018-09-26", "close": 3.7031, "volume": 4814.0}, {"date": "2018-09-27", "close": 3.6006, "volume": 990.0}, {"date": "2018-09-28", "close": 3.7, "volume": 1331.0}, {"date": "2018-10-01", "close": 3.6201, "volume": 166.0}, {"date": "2018-10-02", "close": 3.61, "volume": 207.0}, {"date": "2018-10-03", "close": 3.65, "volume": 797.0}, {"date": "2018-10-04", "close": 3.65, "volume": null}, {"date": "2018-10-05", "close": 3.65, "volume": null}, {"date": "2018-10-08", "close": 3.59, "volume": 10248.0}, {"date": "2018-10-09", "close": 3.59, "volume": null}, {"date": "2018-10-10", "close": 3.54, "volume": 11519.0}, {"date": "2018-10-11", "close": 3.5949, "volume": 183.0}, {"date": "2018-10-12", "close": 3.65, "volume": 1619.0}, {"date": "2018-10-15", "close": 3.6719, "volume": 241.0}, {"date": "2018-10-16", "close": 3.6719, "volume": null}, {"date": "2018-10-17", "close": 3.55, "volume": 5758.0}, {"date": "2018-10-18", "close": 3.55, "volume": null}, {"date": "2018-10-19", "close": 3.68, "volume": 812.0}, {"date": "2018-10-22", "close": 3.644, "volume": 501.0}, {"date": "2018-10-23", "close": 3.6399, "volume": 1006.0}, {"date": "2018-10-24", "close": 3.6399, "volume": null}, {"date": "2018-10-25", "close": 3.51, "volume": 816.0}, {"date": "2018-10-26", "close": 3.51, "volume": null}, {"date": "2018-10-29", "close": 3.45, "volume": 556.0}, {"date": "2018-10-30", "close": 3.7006, "volume": 51758.0}, {"date": "2018-10-31", "close": 3.6444, "volume": 15191.0}, {"date": "2018-11-01", "close": 3.66, "volume": 8982.0}, {"date": "2018-11-02", "close": 3.621, "volume": 217.0}, {"date": "2018-11-05", "close": 3.5, "volume": 5036.0}, {"date": "2018-11-06", "close": 3.51, "volume": 1558.0}, {"date": "2018-11-07", "close": 3.51, "volume": null}, {"date": "2018-11-08", "close": 3.4673, "volume": 864.0}, {"date": "2018-11-09", "close": 3.5, "volume": 522.0}, {"date": "2018-11-12", "close": 3.45, "volume": 3887.0}, {"date": "2018-11-13", "close": 3.45, "volume": null}, {"date": "2018-11-14", "close": 3.6, "volume": 2213.0}, {"date": "2018-11-15", "close": 3.6, "volume": null}, {"date": "2018-11-16", "close": 3.6596, "volume": 1931.0}, {"date": "2018-11-19", "close": 3.52, "volume": 3831.0}, {"date": "2018-11-20", "close": 3.52, "volume": null}, {"date": "2018-11-21", "close": 3.78, "volume": 1469.0}, {"date": "2018-11-23", "close": 3.63, "volume": 2072.0}, {"date": "2018-11-26", "close": 3.6999, "volume": 5530.0}, {"date": "2018-11-27", "close": 3.6321, "volume": 2255.0}, {"date": "2018-11-28", "close": 3.7723, "volume": 1964.0}, {"date": "2018-11-29", "close": 3.7, "volume": 1014.0}, {"date": "2018-11-30", "close": 3.57, "volume": 4247.0}, {"date": "2018-12-03", "close": 3.64, "volume": 343.0}, {"date": "2018-12-04", "close": 3.55, "volume": 1971.0}, {"date": "2018-12-06", "close": 3.59, "volume": 898.0}, {"date": "2018-12-07", "close": 3.59, "volume": null}, {"date": "2018-12-10", "close": 3.45, "volume": 494.0}, {"date": "2018-12-11", "close": 3.45, "volume": null}, {"date": "2018-12-12", "close": 3.59, "volume": 354.0}, {"date": "2018-12-13", "close": 3.59, "volume": null}, {"date": "2018-12-14", "close": 3.47, "volume": 1795.0}, {"date": "2018-12-17", "close": 3.57, "volume": 313.0}, {"date": "2018-12-18", "close": 3.52, "volume": 2887.0}, {"date": "2018-12-19", "close": 3.46, "volume": 44705.0}, {"date": "2018-12-20", "close": 3.26, "volume": 22225.0}, {"date": "2018-12-21", "close": 3.3, "volume": 13569.0}, {"date": "2018-12-24", "close": 3.3, "volume": null}, {"date": "2018-12-26", "close": 3.5732, "volume": 2632.0}, {"date": "2018-12-27", "close": 3.5732, "volume": null}, {"date": "2018-12-28", "close": 3.4, "volume": 288.0}, {"date": "2018-12-31", "close": 3.4, "volume": 433.0}, {"date": "2019-01-02", "close": 3.56, "volume": 163.0}, {"date": "2019-01-03", "close": 3.4961, "volume": 2159.0}, {"date": "2019-01-04", "close": 3.6, "volume": 512.0}, {"date": "2019-01-07", "close": 3.6, "volume": null}, {"date": "2019-01-08", "close": 3.3986, "volume": 1051.0}, {"date": "2019-01-09", "close": 3.5947, "volume": 861.0}, {"date": "2019-01-10", "close": 3.5947, "volume": null}, {"date": "2019-01-11", "close": 3.45, "volume": 777.0}, {"date": "2019-01-14", "close": 3.52, "volume": 4847.0}, {"date": "2019-01-15", "close": 3.6086, "volume": 303.0}, {"date": "2019-01-16", "close": 3.6086, "volume": null}, {"date": "2019-01-17", "close": 3.5, "volume": 180.0}, {"date": "2019-01-18", "close": 3.65, "volume": 486.0}, {"date": "2019-01-22", "close": 3.65, "volume": null}, {"date": "2019-01-23", "close": 3.65, "volume": null}, {"date": "2019-01-24", "close": 3.65, "volume": null}, {"date": "2019-01-25", "close": 3.65, "volume": null}, {"date": "2019-01-28", "close": 3.569, "volume": 336.0}, {"date": "2019-01-29", "close": 3.569, "volume": null}, {"date": "2019-01-30", "close": 3.569, "volume": null}, {"date": "2019-01-31", "close": 3.569, "volume": null}, {"date": "2019-02-01", "close": 3.569, "volume": null}, {"date": "2019-02-04", "close": 3.5615, "volume": 1535.0}, {"date": "2019-02-05", "close": 3.6, "volume": 862.0}, {"date": "2019-02-06", "close": 3.6, "volume": null}, {"date": "2019-02-07", "close": 3.57, "volume": 1207.0}, {"date": "2019-02-08", "close": 3.57, "volume": null}, {"date": "2019-02-11", "close": 3.5696, "volume": 786.0}, {"date": "2019-02-12", "close": 3.5852, "volume": 2035.0}, {"date": "2019-02-13", "close": 3.5852, "volume": null}, {"date": "2019-02-14", "close": 3.41, "volume": 2032.0}, {"date": "2019-02-15", "close": 3.5373, "volume": 259.0}, {"date": "2019-02-19", "close": 3.5373, "volume": null}, {"date": "2019-02-20", "close": 3.41, "volume": 2555.0}, {"date": "2019-02-21", "close": 3.25, "volume": 29925.0}, {"date": "2019-02-22", "close": 3.26, "volume": 16491.0}, {"date": "2019-02-25", "close": 3.2628, "volume": 24991.0}, {"date": "2019-02-26", "close": 3.28, "volume": 8870.0}, {"date": "2019-02-27", "close": 3.28, "volume": null}, {"date": "2019-02-28", "close": 3.35, "volume": 23146.0}, {"date": "2019-03-01", "close": 3.36, "volume": 1596.0}, {"date": "2019-03-04", "close": 3.3495, "volume": 6984.0}, {"date": "2019-03-05", "close": 3.39, "volume": 164.0}, {"date": "2019-03-06", "close": 3.36, "volume": 815.0}, {"date": "2019-03-07", "close": 3.5, "volume": 47815.0}, {"date": "2019-03-08", "close": 3.5, "volume": 420.0}, {"date": "2019-03-11", "close": 3.5299, "volume": 666.0}, {"date": "2019-03-12", "close": 3.5299, "volume": null}, {"date": "2019-03-13", "close": 3.4579, "volume": 103.0}, {"date": "2019-03-14", "close": 3.4579, "volume": null}, {"date": "2019-03-15", "close": 3.45, "volume": 100.0}, {"date": "2019-03-18", "close": 3.53, "volume": 460.0}, {"date": "2019-03-19", "close": 3.4899, "volume": 946.0}, {"date": "2019-03-20", "close": 3.35, "volume": 615.0}, {"date": "2019-03-21", "close": 3.3634, "volume": 13286.0}, {"date": "2019-03-22", "close": 3.36, "volume": 25533.0}, {"date": "2019-03-25", "close": 3.32, "volume": 1438.0}, {"date": "2019-03-26", "close": 3.4145, "volume": 591.0}, {"date": "2019-03-27", "close": 3.3904, "volume": 1572.0}, {"date": "2019-03-28", "close": 3.3904, "volume": null}, {"date": "2019-03-29", "close": 3.43, "volume": 1359.0}, {"date": "2019-04-01", "close": 3.3834, "volume": 870.0}, {"date": "2019-04-02", "close": 3.4579, "volume": 1090.0}, {"date": "2019-04-03", "close": 3.4579, "volume": null}, {"date": "2019-04-04", "close": 3.4292, "volume": 1102.0}, {"date": "2019-04-05", "close": 3.3806, "volume": 700.0}, {"date": "2019-04-08", "close": 3.3806, "volume": null}, {"date": "2019-04-09", "close": 3.53, "volume": 334.0}, {"date": "2019-04-10", "close": 3.47, "volume": 1502.0}, {"date": "2019-04-11", "close": 3.47, "volume": null}, {"date": "2019-04-12", "close": 3.53, "volume": 2316.0}, {"date": "2019-04-15", "close": 3.5203, "volume": 5101.0}, {"date": "2019-04-16", "close": 3.5203, "volume": null}, {"date": "2019-04-17", "close": 3.54, "volume": 2084.0}, {"date": "2019-04-18", "close": 3.55, "volume": 1916.0}, {"date": "2019-04-22", "close": 3.64, "volume": 1714.0}, {"date": "2019-04-23", "close": 3.64, "volume": null}, {"date": "2019-04-24", "close": 3.64, "volume": null}, {"date": "2019-04-25", "close": 3.6288, "volume": 252.0}, {"date": "2019-04-26", "close": 3.52, "volume": 1404.0}, {"date": "2019-04-29", "close": 3.52, "volume": null}, {"date": "2019-04-30", "close": 3.58, "volume": 3031.0}, {"date": "2019-05-01", "close": 3.555, "volume": 825.0}, {"date": "2019-05-02", "close": 3.6, "volume": 793.0}, {"date": "2019-05-03", "close": 3.6, "volume": null}, {"date": "2019-05-06", "close": 3.52, "volume": 140.0}, {"date": "2019-05-07", "close": 3.573, "volume": 4611.0}, {"date": "2019-05-08", "close": 3.6, "volume": 1362.0}, {"date": "2019-05-09", "close": 3.6, "volume": null}, {"date": "2019-05-10", "close": 3.6, "volume": null}, {"date": "2019-05-13", "close": 3.5565, "volume": 1514.0}, {"date": "2019-05-14", "close": 3.46, "volume": 2910.0}, {"date": "2019-05-15", "close": 3.6, "volume": 12565.0}, {"date": "2019-05-16", "close": 3.4896, "volume": 6105.0}, {"date": "2019-05-17", "close": 3.636, "volume": 6126.0}, {"date": "2019-05-20", "close": 3.5607, "volume": 5904.0}, {"date": "2019-05-21", "close": 3.6, "volume": 3885.0}, {"date": "2019-05-22", "close": 3.555, "volume": 1611.0}, {"date": "2019-05-23", "close": 3.555, "volume": null}, {"date": "2019-05-24", "close": 3.6, "volume": 117.0}, {"date": "2019-05-28", "close": 3.6, "volume": null}, {"date": "2019-05-29", "close": 3.6, "volume": null}, {"date": "2019-05-30", "close": 3.6, "volume": null}, {"date": "2019-05-31", "close": 3.5, "volume": 4117.0}, {"date": "2019-06-03", "close": 3.5825, "volume": 5849.0}, {"date": "2019-06-04", "close": 3.6, "volume": 479.0}, {"date": "2019-06-05", "close": 3.47, "volume": 1006.0}, {"date": "2019-06-06", "close": 3.45, "volume": 2202.0}, {"date": "2019-06-07", "close": 3.4, "volume": 626.0}, {"date": "2019-06-10", "close": 3.4516, "volume": 181.0}, {"date": "2019-06-11", "close": 3.46, "volume": 452.0}, {"date": "2019-06-12", "close": 3.46, "volume": null}, {"date": "2019-06-13", "close": 3.43, "volume": 306.0}, {"date": "2019-06-14", "close": 3.43, "volume": null}, {"date": "2019-06-17", "close": 3.46, "volume": 1163.0}, {"date": "2019-06-18", "close": 3.3701, "volume": 1405.0}, {"date": "2019-06-19", "close": 3.35, "volume": 7270.0}, {"date": "2019-06-20", "close": 3.44, "volume": 424.0}, {"date": "2019-06-21", "close": 3.44, "volume": null}, {"date": "2019-06-24", "close": 3.3284, "volume": 709.0}, {"date": "2019-06-25", "close": 3.3284, "volume": null}, {"date": "2019-06-26", "close": 3.35, "volume": 3334.0}, {"date": "2019-06-27", "close": 3.4, "volume": 276.0}, {"date": "2019-06-28", "close": 3.32, "volume": 159.0}, {"date": "2019-07-01", "close": 3.28, "volume": 1295.0}, {"date": "2019-07-02", "close": 3.28, "volume": 200.0}, {"date": "2019-07-03", "close": 3.21, "volume": 5098.0}, {"date": "2019-07-05", "close": 3.2321, "volume": 546.0}, {"date": "2019-07-08", "close": 3.2321, "volume": null}, {"date": "2019-07-09", "close": 3.211, "volume": 2596.0}, {"date": "2019-07-10", "close": 3.25, "volume": 247.0}, {"date": "2019-07-11", "close": 3.2201, "volume": 2322.0}, {"date": "2019-07-12", "close": 3.22, "volume": 14912.0}, {"date": "2019-07-15", "close": 3.249, "volume": 6148.0}, {"date": "2019-07-16", "close": 3.25, "volume": 626.0}, {"date": "2019-07-17", "close": 3.249, "volume": 3326.0}, {"date": "2019-07-18", "close": 3.25, "volume": 155.0}, {"date": "2019-07-19", "close": 3.3, "volume": 6301.0}, {"date": "2019-07-22", "close": 3.417, "volume": 7078.0}, {"date": "2019-07-23", "close": 3.417, "volume": null}, {"date": "2019-07-24", "close": 3.34, "volume": 3555.0}, {"date": "2019-07-25", "close": 3.39, "volume": 4833.0}, {"date": "2019-07-26", "close": 3.3952, "volume": 5550.0}, {"date": "2019-07-29", "close": 3.35, "volume": 6461.0}, {"date": "2019-07-30", "close": 3.48, "volume": 3770.0}, {"date": "2019-07-31", "close": 3.4, "volume": 2388.0}, {"date": "2019-08-01", "close": 3.37, "volume": 6441.0}, {"date": "2019-08-02", "close": 3.57, "volume": 4980.0}, {"date": "2019-08-05", "close": 3.5, "volume": 4022.0}, {"date": "2019-08-06", "close": 3.5, "volume": null}, {"date": "2019-08-07", "close": 3.6463, "volume": 920.0}, {"date": "2019-08-08", "close": 3.54, "volume": 867.0}, {"date": "2019-08-09", "close": 3.54, "volume": null}, {"date": "2019-08-12", "close": 3.6, "volume": 2022.0}, {"date": "2019-08-13", "close": 3.78, "volume": 26946.0}, {"date": "2019-08-14", "close": 3.79, "volume": 6839.0}, {"date": "2019-08-15", "close": 3.77, "volume": 28973.0}, {"date": "2019-08-16", "close": 3.865, "volume": 18625.0}, {"date": "2019-08-19", "close": 3.86, "volume": 35339.0}, {"date": "2019-08-20", "close": 3.88, "volume": 5179.0}, {"date": "2019-08-21", "close": 3.91, "volume": 9804.0}, {"date": "2019-08-22", "close": 3.9, "volume": 5513.0}, {"date": "2019-08-23", "close": 3.88, "volume": 6620.0}, {"date": "2019-08-26", "close": 3.88, "volume": 2400.0}, {"date": "2019-08-27", "close": 3.88, "volume": 3901.0}, {"date": "2019-08-28", "close": 3.89, "volume": 19797.0}, {"date": "2019-08-29", "close": 3.89, "volume": null}, {"date": "2019-08-30", "close": 3.88, "volume": 12162.0}, {"date": "2019-09-03", "close": 3.85, "volume": 15208.0}, {"date": "2019-09-04", "close": 3.85, "volume": null}, {"date": "2019-09-05", "close": 3.9, "volume": 16381.0}, {"date": "2019-09-06", "close": 3.9, "volume": 201.0}, {"date": "2019-09-09", "close": 3.77, "volume": 6022.0}, {"date": "2019-09-10", "close": 3.8607, "volume": 1000.0}, {"date": "2019-09-11", "close": 3.8607, "volume": null}, {"date": "2019-09-12", "close": 3.95, "volume": 1337.0}, {"date": "2019-09-13", "close": 3.99, "volume": 5705.0}, {"date": "2019-09-16", "close": 4.0, "volume": 951.0}, {"date": "2019-09-17", "close": 3.98, "volume": 759.0}, {"date": "2019-09-18", "close": 3.95, "volume": 3129.0}, {"date": "2019-09-19", "close": 3.79, "volume": 1637.0}, {"date": "2019-09-20", "close": 3.75, "volume": 9567.0}, {"date": "2019-09-23", "close": 3.7893, "volume": 5711.0}, {"date": "2019-09-24", "close": 3.7883, "volume": 7192.0}, {"date": "2019-09-25", "close": 3.76, "volume": 1020.0}, {"date": "2019-09-26", "close": 3.85, "volume": 1218.0}, {"date": "2019-09-27", "close": 3.83, "volume": 1441.0}, {"date": "2019-09-30", "close": 3.845, "volume": 167.0}, {"date": "2019-10-01", "close": 3.87, "volume": 248.0}, {"date": "2019-10-02", "close": 3.75, "volume": 365.0}, {"date": "2019-10-03", "close": 3.94, "volume": 7722.0}, {"date": "2019-10-04", "close": 3.94, "volume": null}, {"date": "2019-10-07", "close": 3.95, "volume": 1227.0}, {"date": "2019-10-08", "close": 3.76, "volume": 665.0}, {"date": "2019-10-09", "close": 3.86, "volume": 595.0}, {"date": "2019-10-10", "close": 3.8038, "volume": 872.0}, {"date": "2019-10-11", "close": 3.8038, "volume": null}, {"date": "2019-10-14", "close": 3.87, "volume": 100.0}, {"date": "2019-10-15", "close": 3.8828, "volume": 11037.0}, {"date": "2019-10-16", "close": 3.88, "volume": 116.0}, {"date": "2019-10-17", "close": 3.85, "volume": 4479.0}, {"date": "2019-10-18", "close": 3.85, "volume": null}, {"date": "2019-10-21", "close": 3.7838, "volume": 301.0}, {"date": "2019-10-22", "close": 3.8414, "volume": 2308.0}, {"date": "2019-10-23", "close": 3.8, "volume": 4543.0}, {"date": "2019-10-24", "close": 3.82, "volume": 1069.0}, {"date": "2019-10-25", "close": 3.82, "volume": null}, {"date": "2019-10-28", "close": 3.82, "volume": null}, {"date": "2019-10-29", "close": 3.75, "volume": 104.0}, {"date": "2019-10-30", "close": 3.84, "volume": 2542.0}, {"date": "2019-10-31", "close": 3.84, "volume": null}, {"date": "2019-11-01", "close": 3.95, "volume": 9497.0}, {"date": "2019-11-04", "close": 3.7686, "volume": 5850.0}, {"date": "2019-11-05", "close": 3.679, "volume": 2400.0}, {"date": "2019-11-06", "close": 3.728, "volume": 315.0}, {"date": "2019-11-07", "close": 3.728, "volume": null}, {"date": "2019-11-08", "close": 3.8399, "volume": 176.0}, {"date": "2019-11-11", "close": 3.8399, "volume": null}, {"date": "2019-11-12", "close": 3.45, "volume": 4022.0}, {"date": "2019-11-13", "close": 3.5185, "volume": 1003.0}, {"date": "2019-11-14", "close": 3.5185, "volume": null}, {"date": "2019-11-15", "close": 3.55, "volume": 2525.0}, {"date": "2019-11-18", "close": 3.75, "volume": 561.0}, {"date": "2019-11-19", "close": 3.75, "volume": null}, {"date": "2019-11-20", "close": 3.76, "volume": 1668.0}, {"date": "2019-11-21", "close": 3.76, "volume": null}, {"date": "2019-11-22", "close": 3.6, "volume": 135.0}, {"date": "2019-11-25", "close": 3.6, "volume": null}, {"date": "2019-11-26", "close": 3.56, "volume": 904.0}, {"date": "2019-11-27", "close": 3.56, "volume": null}, {"date": "2019-11-29", "close": 3.637, "volume": 501.0}, {"date": "2019-12-02", "close": 3.55, "volume": 6961.0}, {"date": "2019-12-03", "close": 3.55, "volume": null}, {"date": "2019-12-04", "close": 3.54, "volume": 239.0}, {"date": "2019-12-05", "close": 3.6464, "volume": 388.0}, {"date": "2019-12-06", "close": 3.75, "volume": 5847.0}, {"date": "2019-12-09", "close": 3.75, "volume": 3820.0}, {"date": "2019-12-10", "close": 3.7792, "volume": 226.0}, {"date": "2019-12-11", "close": 3.7792, "volume": null}, {"date": "2019-12-12", "close": 3.51, "volume": 585.0}, {"date": "2019-12-13", "close": 3.7, "volume": 1774.0}, {"date": "2019-12-16", "close": 3.7185, "volume": 2873.0}, {"date": "2019-12-17", "close": 3.7185, "volume": null}, {"date": "2019-12-18", "close": 3.7185, "volume": null}, {"date": "2019-12-19", "close": 3.7, "volume": 292.0}, {"date": "2019-12-20", "close": 3.695, "volume": 2357.0}, {"date": "2019-12-23", "close": 3.4914, "volume": 300.0}, {"date": "2019-12-24", "close": 3.75, "volume": 226.0}, {"date": "2019-12-26", "close": 3.7145, "volume": 1451.0}, {"date": "2019-12-27", "close": 3.65, "volume": 268.0}, {"date": "2019-12-30", "close": 3.7299, "volume": 2038.0}, {"date": "2019-12-31", "close": 3.63, "volume": 333.0}, {"date": "2020-01-02", "close": 3.7, "volume": 2262.0}, {"date": "2020-01-03", "close": 3.62, "volume": 2051.0}, {"date": "2020-01-06", "close": 3.62, "volume": null}, {"date": "2020-01-07", "close": 3.62, "volume": null}, {"date": "2020-01-08", "close": 3.6095, "volume": 436.0}, {"date": "2020-01-09", "close": 3.6095, "volume": null}, {"date": "2020-01-10", "close": 3.58, "volume": 1524.0}, {"date": "2020-01-13", "close": 3.6378, "volume": 2351.0}, {"date": "2020-01-14", "close": 3.63, "volume": 673.0}, {"date": "2020-01-15", "close": 3.63, "volume": null}, {"date": "2020-01-16", "close": 3.6814, "volume": 2062.0}, {"date": "2020-01-17", "close": 3.6244, "volume": 112.0}, {"date": "2020-01-21", "close": 3.6244, "volume": null}, {"date": "2020-01-22", "close": 3.6265, "volume": 801.0}, {"date": "2020-01-23", "close": 3.6265, "volume": null}, {"date": "2020-01-24", "close": 3.7286, "volume": 250.0}, {"date": "2020-01-27", "close": 3.63, "volume": 805.0}, {"date": "2020-01-28", "close": 3.72, "volume": 622.0}, {"date": "2020-01-29", "close": 3.72, "volume": 210.0}, {"date": "2020-01-30", "close": 3.72, "volume": null}, {"date": "2020-01-31", "close": 3.72, "volume": null}, {"date": "2020-02-03", "close": 3.64, "volume": 2452.0}, {"date": "2020-02-04", "close": 3.64, "volume": null}, {"date": "2020-02-05", "close": 3.64, "volume": null}, {"date": "2020-02-06", "close": 3.685, "volume": 235.0}, {"date": "2020-02-07", "close": 3.68, "volume": 1217.0}, {"date": "2020-02-10", "close": 3.7, "volume": 6436.0}, {"date": "2020-02-11", "close": 3.73, "volume": 615.0}, {"date": "2020-02-12", "close": 3.73, "volume": 317.0}, {"date": "2020-02-13", "close": 3.686, "volume": 271.0}, {"date": "2020-02-14", "close": 3.686, "volume": null}, {"date": "2020-02-18", "close": 3.686, "volume": null}, {"date": "2020-02-19", "close": 3.686, "volume": null}, {"date": "2020-02-20", "close": 3.6931, "volume": 410.0}, {"date": "2020-02-21", "close": 3.7, "volume": 3653.0}, {"date": "2020-02-24", "close": 3.7, "volume": null}, {"date": "2020-02-25", "close": 3.7, "volume": null}, {"date": "2020-02-26", "close": 3.641, "volume": 618.0}, {"date": "2020-02-27", "close": 3.641, "volume": null}, {"date": "2020-02-28", "close": 3.66, "volume": 3321.0}, {"date": "2020-03-02", "close": 3.68, "volume": 1897.0}, {"date": "2020-03-03", "close": 3.68, "volume": null}, {"date": "2020-03-04", "close": 3.66, "volume": 1109.0}, {"date": "2020-03-05", "close": 3.66, "volume": null}, {"date": "2020-03-06", "close": 3.62, "volume": 2200.0}, {"date": "2020-03-09", "close": 3.43, "volume": 6406.0}, {"date": "2020-03-10", "close": 3.43, "volume": null}, {"date": "2020-03-11", "close": 3.4855, "volume": 320.0}, {"date": "2020-03-12", "close": 3.25, "volume": 9022.0}, {"date": "2020-03-13", "close": 3.14, "volume": 3603.0}, {"date": "2020-03-16", "close": 3.1, "volume": 504.0}, {"date": "2020-03-17", "close": 3.1, "volume": null}, {"date": "2020-03-18", "close": 3.05, "volume": 582.0}, {"date": "2020-03-19", "close": 3.05, "volume": null}, {"date": "2020-03-20", "close": 2.69, "volume": 2488.0}, {"date": "2020-03-23", "close": 2.84, "volume": 1166.0}, {"date": "2020-03-24", "close": 2.99, "volume": 4758.0}, {"date": "2020-03-25", "close": 3.0, "volume": 2692.0}, {"date": "2020-03-26", "close": 2.948, "volume": 638.0}, {"date": "2020-03-27", "close": 2.87, "volume": 1122.0}, {"date": "2020-03-30", "close": 2.981, "volume": 1100.0}, {"date": "2020-03-31", "close": 2.98, "volume": 427.0}, {"date": "2020-04-01", "close": 2.97, "volume": 102.0}, {"date": "2020-04-02", "close": 2.88, "volume": 977.0}, {"date": "2020-04-03", "close": 2.63, "volume": 7300.0}, {"date": "2020-04-06", "close": 3.0, "volume": 894.0}, {"date": "2020-04-07", "close": 3.0, "volume": null}, {"date": "2020-04-08", "close": 2.8827, "volume": 330.0}, {"date": "2020-04-09", "close": 3.0, "volume": 6951.0}, {"date": "2020-04-13", "close": 3.06, "volume": 1219.0}, {"date": "2020-04-14", "close": 3.216, "volume": 4824.0}, {"date": "2020-04-15", "close": 3.25, "volume": 2268.0}, {"date": "2020-04-16", "close": 3.29, "volume": 421.0}, {"date": "2020-04-17", "close": 3.29, "volume": null}, {"date": "2020-04-20", "close": 3.29, "volume": null}, {"date": "2020-04-21", "close": 3.29, "volume": null}, {"date": "2020-04-22", "close": 3.29, "volume": null}, {"date": "2020-04-23", "close": 3.307, "volume": 2233.0}, {"date": "2020-04-24", "close": 3.28, "volume": 213.0}, {"date": "2020-04-27", "close": 3.26, "volume": 2147.0}, {"date": "2020-04-28", "close": 3.2559, "volume": 1230.0}, {"date": "2020-04-29", "close": 3.2, "volume": 5222.0}, {"date": "2020-04-30", "close": 3.2, "volume": null}, {"date": "2020-05-01", "close": 3.2, "volume": 407.0}, {"date": "2020-05-04", "close": 3.41, "volume": 1656.0}, {"date": "2020-05-05", "close": 3.41, "volume": null}, {"date": "2020-05-06", "close": 3.41, "volume": null}, {"date": "2020-05-07", "close": 3.05, "volume": 1628.0}, {"date": "2020-05-08", "close": 3.05, "volume": null}, {"date": "2020-05-11", "close": 3.25, "volume": 1092.0}, {"date": "2020-05-12", "close": 3.25, "volume": null}, {"date": "2020-05-13", "close": 3.25, "volume": null}, {"date": "2020-05-14", "close": 3.25, "volume": null}, {"date": "2020-05-15", "close": 3.25, "volume": null}, {"date": "2020-05-18", "close": 3.6, "volume": 272.0}, {"date": "2020-05-19", "close": 3.65, "volume": 698.0}, {"date": "2020-05-20", "close": 3.6, "volume": 339.0}, {"date": "2020-05-21", "close": 3.6, "volume": null}, {"date": "2020-05-22", "close": 3.49, "volume": 1149.0}, {"date": "2020-05-26", "close": 3.2787, "volume": 17095.0}, {"date": "2020-05-27", "close": 3.2701, "volume": 3941.0}, {"date": "2020-05-28", "close": 3.32, "volume": 2488.0}, {"date": "2020-05-29", "close": 3.5, "volume": 670.0}, {"date": "2020-06-01", "close": 3.28, "volume": 1566.0}, {"date": "2020-06-02", "close": 3.56, "volume": 912.0}, {"date": "2020-06-03", "close": 3.4027, "volume": 1347.0}, {"date": "2020-06-04", "close": 3.3433, "volume": 3933.0}, {"date": "2020-06-05", "close": 3.3433, "volume": null}, {"date": "2020-06-08", "close": 3.43, "volume": 2059.0}, {"date": "2020-06-09", "close": 3.46, "volume": 135.0}, {"date": "2020-06-10", "close": 3.46, "volume": null}, {"date": "2020-06-11", "close": 3.46, "volume": null}, {"date": "2020-06-12", "close": 3.4995, "volume": 1177.0}, {"date": "2020-06-15", "close": 3.302, "volume": 4835.0}, {"date": "2020-06-16", "close": 3.55, "volume": 522.0}, {"date": "2020-06-17", "close": 3.5418, "volume": 5456.0}, {"date": "2020-06-18", "close": 3.8799, "volume": 59318.0}, {"date": "2020-06-19", "close": 3.64, "volume": 15082.0}, {"date": "2020-06-22", "close": 3.5576, "volume": 8656.0}, {"date": "2020-06-23", "close": 3.635, "volume": 3067.0}, {"date": "2020-06-24", "close": 3.62, "volume": 7669.0}, {"date": "2020-06-25", "close": 3.5, "volume": 297.0}, {"date": "2020-06-26", "close": 3.415, "volume": 8921.0}, {"date": "2020-06-29", "close": 3.36, "volume": 890.0}, {"date": "2020-06-30", "close": 3.48, "volume": 1653.0}, {"date": "2020-07-01", "close": 3.3101, "volume": 583.0}, {"date": "2020-07-02", "close": 3.561, "volume": 1890.0}, {"date": "2020-07-06", "close": 3.54, "volume": 2543.0}, {"date": "2020-07-07", "close": 3.6, "volume": 3574.0}, {"date": "2020-07-08", "close": 3.6, "volume": 1845.0}, {"date": "2020-07-09", "close": 3.6, "volume": 2111.0}, {"date": "2020-07-10", "close": 3.64, "volume": 3020.0}, {"date": "2020-07-13", "close": 3.6, "volume": 2901.0}, {"date": "2020-07-14", "close": 3.656, "volume": 586.0}, {"date": "2020-07-15", "close": 3.5789, "volume": 793.0}, {"date": "2020-07-16", "close": 3.6, "volume": 1511.0}, {"date": "2020-07-17", "close": 3.53, "volume": 601.0}, {"date": "2020-07-20", "close": 3.615, "volume": 1309.0}, {"date": "2020-07-21", "close": 3.62, "volume": 3242.0}, {"date": "2020-07-22", "close": 3.63, "volume": 171.0}, {"date": "2020-07-23", "close": 3.63, "volume": null}, {"date": "2020-07-24", "close": 3.5571, "volume": 942.0}, {"date": "2020-07-27", "close": 3.67, "volume": 651.0}, {"date": "2020-07-28", "close": 3.67, "volume": 120.0}, {"date": "2020-07-29", "close": 3.67, "volume": null}, {"date": "2020-07-30", "close": 3.4829, "volume": 550.0}, {"date": "2020-07-31", "close": 3.5, "volume": 170.0}, {"date": "2020-08-03", "close": 3.5, "volume": null}, {"date": "2020-08-04", "close": 3.52, "volume": 1783.0}, {"date": "2020-08-05", "close": 3.57, "volume": 336.0}, {"date": "2020-08-06", "close": 3.6, "volume": 2365.0}, {"date": "2020-08-07", "close": 3.76, "volume": 74138.0}, {"date": "2020-08-10", "close": 3.65, "volume": 15291.0}, {"date": "2020-08-11", "close": 3.88, "volume": 101977.0}, {"date": "2020-08-12", "close": 3.7, "volume": 10168.0}, {"date": "2020-08-13", "close": 3.91, "volume": 1886.0}, {"date": "2020-08-14", "close": 3.88, "volume": 25538.0}, {"date": "2020-08-17", "close": 4.02, "volume": 728.0}, {"date": "2020-08-18", "close": 3.65, "volume": 15484.0}, {"date": "2020-08-19", "close": 3.8001, "volume": 14455.0}, {"date": "2020-08-20", "close": 3.85, "volume": 2994.0}, {"date": "2020-08-21", "close": 3.7922, "volume": 787.0}, {"date": "2020-08-24", "close": 3.88, "volume": 2846.0}, {"date": "2020-08-25", "close": 4.01, "volume": 406.0}, {"date": "2020-08-26", "close": 3.74, "volume": 4815.0}, {"date": "2020-08-27", "close": 3.71, "volume": 1174.0}, {"date": "2020-08-28", "close": 3.84, "volume": 511.0}, {"date": "2020-08-31", "close": 3.6192, "volume": 3282.0}, {"date": "2020-09-01", "close": 3.6747, "volume": 3362.0}, {"date": "2020-09-02", "close": 3.68, "volume": 1726.0}, {"date": "2020-09-03", "close": 3.59, "volume": 936.0}, {"date": "2020-09-04", "close": 3.4913, "volume": 7197.0}, {"date": "2020-09-08", "close": 3.45, "volume": 4075.0}, {"date": "2020-09-09", "close": 3.4327, "volume": 1395.0}, {"date": "2020-09-10", "close": 3.49, "volume": 223.0}, {"date": "2020-09-11", "close": 3.4027, "volume": 4668.0}, {"date": "2020-09-14", "close": 3.9283, "volume": 30998.0}, {"date": "2020-09-15", "close": 3.88, "volume": 94904.0}, {"date": "2020-09-16", "close": 3.6801, "volume": 8098.0}, {"date": "2020-09-17", "close": 3.72, "volume": 5477.0}, {"date": "2020-09-18", "close": 3.79, "volume": 8725.0}, {"date": "2020-09-21", "close": 3.65, "volume": 4728.0}, {"date": "2020-09-22", "close": 3.46, "volume": 5185.0}, {"date": "2020-09-23", "close": 3.45, "volume": 4643.0}, {"date": "2020-09-24", "close": 3.51, "volume": 3106.0}, {"date": "2020-09-25", "close": 3.54, "volume": 639.0}, {"date": "2020-09-28", "close": 3.5, "volume": 9185.0}, {"date": "2020-09-29", "close": 3.53, "volume": 1712.0}, {"date": "2020-09-30", "close": 3.4618, "volume": 3252.0}, {"date": "2020-10-01", "close": 3.54, "volume": 2285.0}, {"date": "2020-10-02", "close": 3.48, "volume": 257.0}, {"date": "2020-10-05", "close": 3.45, "volume": 674.0}, {"date": "2020-10-06", "close": 8.5, "volume": 18628830.0}, {"date": "2020-10-07", "close": 5.18, "volume": 3172202.0}, {"date": "2020-10-08", "close": 4.7, "volume": 506297.0}, {"date": "2020-10-09", "close": 4.64, "volume": 404159.0}, {"date": "2020-10-12", "close": 4.34, "volume": 217006.0}, {"date": "2020-10-13", "close": 4.13, "volume": 102332.0}, {"date": "2020-10-14", "close": 4.22, "volume": 160286.0}, {"date": "2020-10-15", "close": 4.14, "volume": 93375.0}, {"date": "2020-10-16", "close": 4.11, "volume": 73858.0}, {"date": "2020-10-19", "close": 3.92, "volume": 77351.0}, {"date": "2020-10-20", "close": 3.91, "volume": 71272.0}, {"date": "2020-10-21", "close": 3.89, "volume": 25535.0}, {"date": "2020-10-22", "close": 3.85, "volume": 34080.0}, {"date": "2020-10-23", "close": 3.96, "volume": 78545.0}, {"date": "2020-10-26", "close": 3.86, "volume": 51491.0}, {"date": "2020-10-27", "close": 3.81, "volume": 24740.0}, {"date": "2020-10-28", "close": 3.76, "volume": 73931.0}, {"date": "2020-10-29", "close": 4.03, "volume": 801284.0}, {"date": "2020-10-30", "close": 3.51, "volume": 119279.0}, {"date": "2020-11-02", "close": 3.46, "volume": 42853.0}, {"date": "2020-11-03", "close": 3.56, "volume": 32474.0}, {"date": "2020-11-04", "close": 3.52, "volume": 23150.0}, {"date": "2020-11-05", "close": 3.58, "volume": 24803.0}, {"date": "2020-11-06", "close": 3.5, "volume": 12555.0}, {"date": "2020-11-09", "close": 3.6, "volume": 56381.0}, {"date": "2020-11-10", "close": 3.63, "volume": 597432.0}, {"date": "2020-11-11", "close": 3.65, "volume": 53282.0}, {"date": "2020-11-12", "close": 3.66, "volume": 57469.0}, {"date": "2020-11-13", "close": 3.87, "volume": 95357.0}, {"date": "2020-11-16", "close": 3.81, "volume": 20311.0}, {"date": "2020-11-17", "close": 3.91, "volume": 42890.0}, {"date": "2020-11-18", "close": 3.9003, "volume": 13995.0}, {"date": "2020-11-19", "close": 3.88, "volume": 18485.0}, {"date": "2020-11-20", "close": 3.86, "volume": 62237.0}, {"date": "2020-11-23", "close": 4.3, "volume": 309611.0}, {"date": "2020-11-24", "close": 4.04, "volume": 193719.0}, {"date": "2020-11-25", "close": 4.26, "volume": 141831.0}, {"date": "2020-11-27", "close": 4.25, "volume": 18397.0}, {"date": "2020-11-30", "close": 4.2, "volume": 49844.0}, {"date": "2020-12-01", "close": 4.22, "volume": 25356.0}, {"date": "2020-12-02", "close": 4.2, "volume": 9681.0}, {"date": "2020-12-03", "close": 4.15, "volume": 43417.0}, {"date": "2020-12-04", "close": 4.205, "volume": 22880.0}, {"date": "2020-12-07", "close": 4.305, "volume": 44159.0}, {"date": "2020-12-08", "close": 4.22, "volume": 20724.0}, {"date": "2020-12-09", "close": 4.13, "volume": 12333.0}, {"date": "2020-12-10", "close": 4.16, "volume": 24125.0}, {"date": "2020-12-11", "close": 4.33, "volume": 94990.0}, {"date": "2020-12-14", "close": 4.1, "volume": 51174.0}, {"date": "2020-12-15", "close": 4.13, "volume": 13093.0}, {"date": "2020-12-16", "close": 4.1, "volume": 20177.0}, {"date": "2020-12-17", "close": 4.05, "volume": 15541.0}, {"date": "2020-12-18", "close": 4.13, "volume": 9166.0}, {"date": "2020-12-21", "close": 4.04, "volume": 9838.0}, {"date": "2020-12-22", "close": 4.07, "volume": 188716.0}, {"date": "2020-12-23", "close": 4.12, "volume": 51269.0}, {"date": "2020-12-24", "close": 4.02, "volume": 17249.0}, {"date": "2020-12-28", "close": 4.12, "volume": 31394.0}, {"date": "2020-12-29", "close": 4.11, "volume": 16470.0}, {"date": "2020-12-30", "close": 4.17, "volume": 37594.0}, {"date": "2020-12-31", "close": 4.81, "volume": 2616385.0}, {"date": "2021-01-04", "close": 4.33, "volume": 112606.0}, {"date": "2021-01-05", "close": 4.29, "volume": 28457.0}, {"date": "2021-01-06", "close": 4.25, "volume": 112419.0}, {"date": "2021-01-07", "close": 4.4194, "volume": 35182.0}, {"date": "2021-01-08", "close": 4.445, "volume": 31322.0}, {"date": "2021-01-11", "close": 4.95, "volume": 632922.0}, {"date": "2021-01-12", "close": 4.81, "volume": 109224.0}, {"date": "2021-01-13", "close": 4.69, "volume": 55483.0}, {"date": "2021-01-14", "close": 4.79, "volume": 37508.0}, {"date": "2021-01-15", "close": 4.5, "volume": 51290.0}, {"date": "2021-01-19", "close": 4.6916, "volume": 34939.0}, {"date": "2021-01-20", "close": 4.63, "volume": 42064.0}, {"date": "2021-01-21", "close": 4.85, "volume": 1168740.0}, {"date": "2021-01-22", "close": 6.06, "volume": 5062969.0}, {"date": "2021-01-25", "close": 6.07, "volume": 1162523.0}, {"date": "2021-01-26", "close": 5.52, "volume": 251317.0}, {"date": "2021-01-27", "close": 5.23, "volume": 132406.0}, {"date": "2021-01-28", "close": 5.13, "volume": 63331.0}, {"date": "2021-01-29", "close": 5.25, "volume": 57491.0}, {"date": "2021-02-01", "close": 5.48, "volume": 163167.0}, {"date": "2021-02-02", "close": 5.37, "volume": 73875.0}, {"date": "2021-02-03", "close": 5.55, "volume": 121151.0}, {"date": "2021-02-04", "close": 5.84, "volume": 99519.0}, {"date": "2021-02-05", "close": 5.89, "volume": 78197.0}, {"date": "2021-02-08", "close": 6.05, "volume": 89678.0}, {"date": "2021-02-09", "close": 5.93, "volume": 161284.0}, {"date": "2021-02-10", "close": 5.8, "volume": 234356.0}, {"date": "2021-02-11", "close": 6.07, "volume": 139725.0}, {"date": "2021-02-12", "close": 5.91, "volume": 44635.0}, {"date": "2021-02-16", "close": 6.64, "volume": 1029894.0}, {"date": "2021-02-17", "close": 6.58, "volume": 197234.0}, {"date": "2021-02-18", "close": 6.14, "volume": 135555.0}, {"date": "2021-02-19", "close": 6.41, "volume": 47789.0}, {"date": "2021-02-22", "close": 6.33, "volume": 43605.0}, {"date": "2021-02-23", "close": 5.74, "volume": 67822.0}, {"date": "2021-02-24", "close": 6.13, "volume": 95851.0}, {"date": "2021-02-25", "close": 5.77, "volume": 17571.0}, {"date": "2021-02-26", "close": 5.24, "volume": 75008.0}, {"date": "2021-03-01", "close": 5.61, "volume": 57838.0}, {"date": "2021-03-02", "close": 5.4, "volume": 14523.0}, {"date": "2021-03-03", "close": 5.31, "volume": 49447.0}, {"date": "2021-03-04", "close": 4.66, "volume": 51644.0}, {"date": "2021-03-05", "close": 4.55, "volume": 43260.0}, {"date": "2021-03-08", "close": 4.75, "volume": 17816.0}, {"date": "2021-03-09", "close": 4.79, "volume": 93414.0}, {"date": "2021-03-10", "close": 4.83, "volume": 59066.0}, {"date": "2021-03-11", "close": 4.98, "volume": 53320.0}, {"date": "2021-03-12", "close": 5.01, "volume": 146677.0}, {"date": "2021-03-15", "close": 5.14, "volume": 21510.0}, {"date": "2021-03-16", "close": 5.0, "volume": 4104.0}, {"date": "2021-03-17", "close": 5.3, "volume": 63833.0}, {"date": "2021-03-18", "close": 5.2, "volume": 240485.0}, {"date": "2021-03-19", "close": 5.08, "volume": 7257.0}, {"date": "2021-03-22", "close": 5.26, "volume": 10368.0}, {"date": "2021-03-23", "close": 5.36, "volume": 29615.0}, {"date": "2021-03-24", "close": 4.94, "volume": 16261.0}, {"date": "2021-03-25", "close": 4.92, "volume": 67929.0}, {"date": "2021-03-26", "close": 4.99, "volume": 7388.0}, {"date": "2021-03-29", "close": 4.85, "volume": 3754.0}, {"date": "2021-03-30", "close": 4.6, "volume": 23887.0}, {"date": "2021-03-31", "close": 4.8, "volume": 5143.0}, {"date": "2021-04-01", "close": 4.8, "volume": 92296.0}, {"date": "2021-04-05", "close": 4.85, "volume": 5913.0}, {"date": "2021-04-06", "close": 4.8, "volume": 6871.0}, {"date": "2021-04-07", "close": 5.3, "volume": 5464914.0}, {"date": "2021-04-08", "close": 5.17, "volume": 2173414.0}, {"date": "2021-04-09", "close": 4.56, "volume": 293806.0}, {"date": "2021-04-12", "close": 4.29, "volume": 112609.0}, {"date": "2021-04-13", "close": 4.26, "volume": 79760.0}, {"date": "2021-04-14", "close": 4.22, "volume": 40035.0}, {"date": "2021-04-15", "close": 3.95, "volume": 86747.0}, {"date": "2021-04-16", "close": 4.23, "volume": 99289.0}, {"date": "2021-04-19", "close": 4.24, "volume": 30790.0}, {"date": "2021-04-20", "close": 4.17, "volume": 68333.0}, {"date": "2021-04-21", "close": 4.2, "volume": 11573.0}, {"date": "2021-04-22", "close": 4.22, "volume": 36988.0}, {"date": "2021-04-23", "close": 4.55, "volume": 45426.0}, {"date": "2021-04-26", "close": 4.5, "volume": 24027.0}, {"date": "2021-04-27", "close": 4.665, "volume": 257844.0}, {"date": "2021-04-28", "close": 4.64, "volume": 103438.0}, {"date": "2021-04-29", "close": 4.41, "volume": 48515.0}, {"date": "2021-04-30", "close": 4.57, "volume": 19923.0}, {"date": "2021-05-03", "close": 4.58, "volume": 26992.0}, {"date": "2021-05-04", "close": 4.35, "volume": 13486.0}, {"date": "2021-05-05", "close": 4.33, "volume": 10731.0}, {"date": "2021-05-06", "close": 4.43, "volume": 119780.0}, {"date": "2021-05-07", "close": 4.59, "volume": 73147.0}, {"date": "2021-05-10", "close": 4.42, "volume": 118086.0}, {"date": "2021-05-11", "close": 4.54, "volume": 29493.0}, {"date": "2021-05-12", "close": 4.36, "volume": 13441.0}, {"date": "2021-05-13", "close": 4.22, "volume": 21482.0}, {"date": "2021-05-14", "close": 4.28, "volume": 17898.0}, {"date": "2021-05-17", "close": 4.39, "volume": 8966.0}, {"date": "2021-05-18", "close": 4.4542, "volume": 12126.0}, {"date": "2021-05-19", "close": 4.53, "volume": 69176.0}, {"date": "2021-05-20", "close": 4.6, "volume": 101959.0}, {"date": "2021-05-21", "close": 4.9, "volume": 43339.0}, {"date": "2021-05-24", "close": 4.65, "volume": 59462.0}, {"date": "2021-05-25", "close": 4.51, "volume": 19452.0}, {"date": "2021-05-26", "close": 4.58, "volume": 19111.0}, {"date": "2021-05-27", "close": 4.56, "volume": 32804.0}, {"date": "2021-05-28", "close": 4.56, "volume": 6929.0}, {"date": "2021-06-01", "close": 4.7, "volume": 110105.0}, {"date": "2021-06-02", "close": 4.55, "volume": 26026.0}, {"date": "2021-06-03", "close": 4.65, "volume": 106408.0}, {"date": "2021-06-04", "close": 4.62, "volume": 54211.0}, {"date": "2021-06-07", "close": 4.74, "volume": 41804.0}, {"date": "2021-06-08", "close": 4.9, "volume": 133513.0}, {"date": "2021-06-09", "close": 4.85, "volume": 24880.0}, {"date": "2021-06-10", "close": 5.1305, "volume": 325663.0}, {"date": "2021-06-11", "close": 5.05, "volume": 97534.0}, {"date": "2021-06-14", "close": 4.94, "volume": 25181.0}, {"date": "2021-06-15", "close": 4.86, "volume": 30776.0}, {"date": "2021-06-16", "close": 4.7, "volume": 16908.0}, {"date": "2021-06-17", "close": 4.62, "volume": 37254.0}, {"date": "2021-06-18", "close": 4.72, "volume": 188835.0}, {"date": "2021-06-21", "close": 4.65, "volume": 10629.0}, {"date": "2021-06-22", "close": 4.62, "volume": 4091.0}, {"date": "2021-06-23", "close": 4.66, "volume": 6503.0}, {"date": "2021-06-24", "close": 4.8, "volume": 64846.0}, {"date": "2021-06-25", "close": 4.7653, "volume": 16908.0}, {"date": "2021-06-28", "close": 4.74, "volume": 19008.0}, {"date": "2021-06-29", "close": 5.03, "volume": 94397.0}, {"date": "2021-06-30", "close": 4.89, "volume": 174988.0}, {"date": "2021-07-01", "close": 5.01, "volume": 190383.0}, {"date": "2021-07-02", "close": 5.25, "volume": 473038.0}, {"date": "2021-07-06", "close": 5.315, "volume": 143968.0}, {"date": "2021-07-07", "close": 5.0, "volume": 47329.0}, {"date": "2021-07-08", "close": 4.8, "volume": 52163.0}, {"date": "2021-07-09", "close": 4.89, "volume": 43926.0}, {"date": "2021-07-12", "close": 5.01, "volume": 56625.0}, {"date": "2021-07-13", "close": 5.14, "volume": 97619.0}, {"date": "2021-07-14", "close": 5.29, "volume": 126173.0}, {"date": "2021-07-15", "close": 5.36, "volume": 268082.0}, {"date": "2021-07-16", "close": 4.9, "volume": 226355.0}, {"date": "2021-07-19", "close": 4.82, "volume": 120663.0}, {"date": "2021-07-20", "close": 4.81, "volume": 32655.0}, {"date": "2021-07-21", "close": 4.78, "volume": 15833.0}, {"date": "2021-07-22", "close": 4.97, "volume": 90964.0}, {"date": "2021-07-23", "close": 4.78, "volume": 26356.0}, {"date": "2021-07-26", "close": 4.8, "volume": 53294.0}, {"date": "2021-07-27", "close": 4.7, "volume": 32511.0}, {"date": "2021-07-28", "close": 4.77, "volume": 41952.0}, {"date": "2021-07-29", "close": 4.79, "volume": 22166.0}, {"date": "2021-07-30", "close": 4.75, "volume": 54654.0}, {"date": "2021-08-02", "close": 4.69, "volume": 20717.0}, {"date": "2021-08-03", "close": 4.61, "volume": 11375.0}, {"date": "2021-08-04", "close": 4.58, "volume": 20094.0}, {"date": "2021-08-05", "close": 4.74, "volume": 19700.0}, {"date": "2021-08-06", "close": 4.78, "volume": 17430.0}, {"date": "2021-08-09", "close": 4.82, "volume": 10220.0}, {"date": "2021-08-10", "close": 4.925, "volume": 132544.0}, {"date": "2021-08-11", "close": 5.15, "volume": 126321.0}, {"date": "2021-08-12", "close": 4.87, "volume": 320624.0}, {"date": "2021-08-13", "close": 4.92, "volume": 47971.0}, {"date": "2021-08-16", "close": 4.73, "volume": 29903.0}, {"date": "2021-08-17", "close": 4.66, "volume": 47260.0}, {"date": "2021-08-18", "close": 4.93, "volume": 71060.0}, {"date": "2021-08-19", "close": 4.84, "volume": 11637.0}, {"date": "2021-08-20", "close": 4.92, "volume": 46899.0}, {"date": "2021-08-23", "close": 4.95, "volume": 46200.0}, {"date": "2021-08-24", "close": 5.04, "volume": 35160.0}, {"date": "2021-08-25", "close": 5.24, "volume": 392195.0}, {"date": "2021-08-26", "close": 5.39, "volume": 146835.0}, {"date": "2021-08-27", "close": 5.4, "volume": 213077.0}, {"date": "2021-08-30", "close": 5.26, "volume": 193224.0}, {"date": "2021-08-31", "close": 5.1, "volume": 53383.0}, {"date": "2021-09-01", "close": 5.2, "volume": 1199365.0}, {"date": "2021-09-02", "close": 5.13, "volume": 150019.0}, {"date": "2021-09-03", "close": 5.13, "volume": 34167.0}, {"date": "2021-09-07", "close": 5.22, "volume": 55534.0}, {"date": "2021-09-08", "close": 5.21, "volume": 43070.0}, {"date": "2021-09-09", "close": 5.29, "volume": 14908.0}, {"date": "2021-09-10", "close": 5.29, "volume": 57257.0}, {"date": "2021-09-13", "close": 5.18, "volume": 14109.0}, {"date": "2021-09-14", "close": 5.17, "volume": 5470.0}, {"date": "2021-09-15", "close": 5.2, "volume": 11359.0}, {"date": "2021-09-16", "close": 5.08, "volume": 32706.0}, {"date": "2021-09-17", "close": 5.14, "volume": 65535.0}, {"date": "2021-09-20", "close": 4.95, "volume": 7414.0}, {"date": "2021-09-21", "close": 5.12, "volume": 40347.0}, {"date": "2021-09-22", "close": 5.09, "volume": 64431.0}, {"date": "2021-09-23", "close": 5.3, "volume": 115123.0}, {"date": "2021-09-24", "close": 5.32, "volume": 109920.0}, {"date": "2021-09-27", "close": 5.33, "volume": 44124.0}, {"date": "2021-09-28", "close": 5.26, "volume": 4838.0}, {"date": "2021-09-29", "close": 5.19, "volume": 4515.0}, {"date": "2021-09-30", "close": 5.03, "volume": 6771.0}, {"date": "2021-10-01", "close": 5.08, "volume": 2507.0}, {"date": "2021-10-04", "close": 5.07, "volume": 7657.0}, {"date": "2021-10-05", "close": 5.06, "volume": 5561.0}, {"date": "2021-10-06", "close": 5.08, "volume": 7074.0}, {"date": "2021-10-07", "close": 5.28, "volume": 28319.0}, {"date": "2021-10-08", "close": 5.42, "volume": 67002.0}, {"date": "2021-10-11", "close": 5.31, "volume": 35129.0}, {"date": "2021-10-12", "close": 5.38, "volume": 2651.0}, {"date": "2021-10-13", "close": 5.205, "volume": 3243.0}, {"date": "2021-10-14", "close": 5.345, "volume": 43340.0}, {"date": "2021-10-15", "close": 5.25, "volume": 7433.0}, {"date": "2021-10-18", "close": 5.2101, "volume": 2950.0}, {"date": "2021-10-19", "close": 5.2534, "volume": 5555.0}, {"date": "2021-10-20", "close": 5.2102, "volume": 6546.0}, {"date": "2021-10-21", "close": 5.2182, "volume": 2959.0}, {"date": "2021-10-22", "close": 5.08, "volume": 13902.0}, {"date": "2021-10-25", "close": 5.05, "volume": 4649.0}, {"date": "2021-10-26", "close": 5.04, "volume": 39010.0}, {"date": "2021-10-27", "close": 5.02, "volume": 7294.0}, {"date": "2021-10-28", "close": 5.22, "volume": 105943.0}, {"date": "2021-10-29", "close": 5.15, "volume": 7156.0}, {"date": "2021-11-01", "close": 5.17, "volume": 2809.0}, {"date": "2021-11-02", "close": 5.21, "volume": 3218.0}, {"date": "2021-11-03", "close": 5.2987, "volume": 10402.0}, {"date": "2021-11-04", "close": 5.335, "volume": 68991.0}, {"date": "2021-11-05", "close": 5.3364, "volume": 16530.0}, {"date": "2021-11-08", "close": 5.34, "volume": 136856.0}, {"date": "2021-11-09", "close": 5.35, "volume": 24814.0}, {"date": "2021-11-10", "close": 5.25, "volume": 15031.0}, {"date": "2021-11-11", "close": 5.13, "volume": 7185.0}, {"date": "2021-11-12", "close": 5.1, "volume": 5115.0}, {"date": "2021-11-15", "close": 5.405, "volume": 166954.0}, {"date": "2021-11-16", "close": 5.45, "volume": 29774.0}, {"date": "2021-11-17", "close": 5.76, "volume": 70314.0}, {"date": "2021-11-18", "close": 5.95, "volume": 56973.0}, {"date": "2021-11-19", "close": 5.96, "volume": 37570.0}, {"date": "2021-11-22", "close": 5.65, "volume": 40564.0}, {"date": "2021-11-23", "close": 5.56, "volume": 19525.0}, {"date": "2021-11-24", "close": 5.535, "volume": 34316.0}, {"date": "2021-11-26", "close": 5.8788, "volume": 5806.0}, {"date": "2021-11-29", "close": 5.9, "volume": 26067.0}, {"date": "2021-11-30", "close": 6.3, "volume": 62328.0}, {"date": "2021-12-01", "close": 6.44, "volume": 78820.0}, {"date": "2021-12-02", "close": 6.45, "volume": 15215.0}, {"date": "2021-12-03", "close": 6.34, "volume": 21940.0}, {"date": "2021-12-06", "close": 5.82, "volume": 32101.0}, {"date": "2021-12-07", "close": 6.03, "volume": 19274.0}, {"date": "2021-12-08", "close": 5.97, "volume": 14999.0}, {"date": "2021-12-09", "close": 6.07, "volume": 4149.0}, {"date": "2021-12-10", "close": 6.1, "volume": 8282.0}, {"date": "2021-12-13", "close": 5.91, "volume": 10136.0}, {"date": "2021-12-14", "close": 5.87, "volume": 4786.0}, {"date": "2021-12-15", "close": 5.72, "volume": 6908.0}, {"date": "2021-12-16", "close": 5.73, "volume": 11991.0}, {"date": "2021-12-17", "close": 5.815, "volume": 4201.0}, {"date": "2021-12-20", "close": 5.725, "volume": 4923.0}, {"date": "2021-12-21", "close": 5.95, "volume": 13664.0}, {"date": "2021-12-22", "close": 6.26, "volume": 59119.0}, {"date": "2021-12-23", "close": 6.3, "volume": 5689.0}, {"date": "2021-12-27", "close": 6.37, "volume": 4561.0}, {"date": "2021-12-28", "close": 6.21, "volume": 7255.0}, {"date": "2021-12-29", "close": 6.47, "volume": 31814.0}, {"date": "2021-12-30", "close": 6.28, "volume": 7172.0}, {"date": "2021-12-31", "close": 6.2844, "volume": 1196.0}, {"date": "2022-01-03", "close": 6.55, "volume": 11841.0}, {"date": "2022-01-04", "close": 6.5, "volume": 22661.0}, {"date": "2022-01-05", "close": 6.35, "volume": 15982.0}, {"date": "2022-01-06", "close": 6.35, "volume": 13410.0}, {"date": "2022-01-07", "close": 5.94, "volume": 3666.0}, {"date": "2022-01-10", "close": 6.18, "volume": 920.0}, {"date": "2022-01-11", "close": 6.23, "volume": 1871.0}, {"date": "2022-01-12", "close": 6.2501, "volume": 5862.0}, {"date": "2022-01-13", "close": 6.1895, "volume": 7201.0}, {"date": "2022-01-14", "close": 6.42, "volume": 14067.0}, {"date": "2022-01-18", "close": 6.38, "volume": 29075.0}, {"date": "2022-01-19", "close": 6.37, "volume": 3668.0}, {"date": "2022-01-20", "close": 6.275, "volume": 2929.0}, {"date": "2022-01-21", "close": 6.0, "volume": 17180.0}, {"date": "2022-01-24", "close": 5.87, "volume": 14281.0}, {"date": "2022-01-25", "close": 5.61, "volume": 6350.0}, {"date": "2022-01-26", "close": 5.61, "volume": 6908.0}, {"date": "2022-01-27", "close": 5.31, "volume": 10552.0}, {"date": "2022-01-28", "close": 5.2253, "volume": 8080.0}, {"date": "2022-01-31", "close": 5.2607, "volume": 1117.0}, {"date": "2022-02-01", "close": 5.3135, "volume": 8689.0}, {"date": "2022-02-02", "close": 5.34, "volume": 23109.0}, {"date": "2022-02-03", "close": 5.33, "volume": 3096.0}, {"date": "2022-02-04", "close": 5.29, "volume": 3049.0}, {"date": "2022-02-07", "close": 5.2, "volume": 5436.0}, {"date": "2022-02-08", "close": 5.23, "volume": 3016.0}, {"date": "2022-02-09", "close": 5.155, "volume": 3469.0}, {"date": "2022-02-10", "close": 5.19, "volume": 6554.0}, {"date": "2022-02-11", "close": 5.2012, "volume": 4346.0}, {"date": "2022-02-14", "close": 5.18, "volume": 7410.0}, {"date": "2022-02-15", "close": 5.31, "volume": 362.0}, {"date": "2022-02-16", "close": 5.26, "volume": 285.0}, {"date": "2022-02-17", "close": 5.225, "volume": 3775.0}, {"date": "2022-02-18", "close": 5.2918, "volume": 1831.0}, {"date": "2022-02-22", "close": 5.1897, "volume": 2570.0}, {"date": "2022-02-23", "close": 5.15, "volume": 1803.0}, {"date": "2022-02-24", "close": 5.12, "volume": 12004.0}, {"date": "2022-02-25", "close": 5.1793, "volume": 698.0}, {"date": "2022-02-28", "close": 5.15, "volume": 1952.0}, {"date": "2022-03-01", "close": 4.91, "volume": 10789.0}, {"date": "2022-03-02", "close": 4.9, "volume": 1606.0}, {"date": "2022-03-03", "close": 4.84, "volume": 4700.0}, {"date": "2022-03-04", "close": 4.83, "volume": 4439.0}, {"date": "2022-03-07", "close": 4.96, "volume": 55007.0}, {"date": "2022-03-08", "close": 5.3, "volume": 44883.0}, {"date": "2022-03-09", "close": 5.28, "volume": 2749.0}, {"date": "2022-03-10", "close": 5.41, "volume": 1992.0}, {"date": "2022-03-11", "close": 5.35, "volume": 2518.0}, {"date": "2022-03-14", "close": 5.42, "volume": 77031.0}, {"date": "2022-03-15", "close": 5.25, "volume": 20537.0}, {"date": "2022-03-16", "close": 5.33, "volume": 2825.0}, {"date": "2022-03-17", "close": 5.4, "volume": 5269.0}, {"date": "2022-03-18", "close": 5.41, "volume": 2912.0}, {"date": "2022-03-21", "close": 5.58, "volume": 12492.0}, {"date": "2022-03-22", "close": 5.23, "volume": 5945.0}, {"date": "2022-03-23", "close": 5.14, "volume": 8676.0}, {"date": "2022-03-24", "close": 5.41, "volume": 19484.0}, {"date": "2022-03-25", "close": 5.5499, "volume": 2581.0}, {"date": "2022-03-28", "close": 5.29, "volume": 6491.0}, {"date": "2022-03-29", "close": 5.11, "volume": 10149.0}, {"date": "2022-03-30", "close": 5.0905, "volume": 2080.0}, {"date": "2022-03-31", "close": 5.1219, "volume": 21238.0}, {"date": "2022-04-01", "close": 4.93, "volume": 10323.0}, {"date": "2022-04-04", "close": 4.99, "volume": 24847.0}, {"date": "2022-04-05", "close": 5.05, "volume": 21603.0}, {"date": "2022-04-06", "close": 5.045, "volume": 425.0}, {"date": "2022-04-07", "close": 5.0433, "volume": 16363.0}, {"date": "2022-04-08", "close": 5.0274, "volume": 1470.0}, {"date": "2022-04-11", "close": 4.9202, "volume": 3764.0}, {"date": "2022-04-12", "close": 4.9303, "volume": 588.0}, {"date": "2022-04-13", "close": 5.08, "volume": 10604.0}, {"date": "2022-04-14", "close": 5.035, "volume": 6165.0}, {"date": "2022-04-18", "close": 4.995, "volume": 5196.0}, {"date": "2022-04-19", "close": 5.05, "volume": 194.0}, {"date": "2022-04-20", "close": 4.9124, "volume": 5619.0}, {"date": "2022-04-21", "close": 4.9, "volume": 13948.0}, {"date": "2022-04-22", "close": 4.97, "volume": 5438.0}, {"date": "2022-04-25", "close": 4.9, "volume": 1576.0}, {"date": "2022-04-26", "close": 4.77, "volume": 7191.0}, {"date": "2022-04-27", "close": 4.93, "volume": 2145.0}, {"date": "2022-04-28", "close": 4.91, "volume": 1821.0}, {"date": "2022-04-29", "close": 4.97, "volume": 2089.0}, {"date": "2022-05-02", "close": 4.95, "volume": 2449.0}, {"date": "2022-05-03", "close": 4.92, "volume": 377.0}, {"date": "2022-05-04", "close": 4.94, "volume": 1894.0}, {"date": "2022-05-05", "close": 4.87, "volume": 224.0}, {"date": "2022-05-06", "close": 4.99, "volume": 1440.0}, {"date": "2022-05-09", "close": 4.99, "volume": 1901.0}, {"date": "2022-05-10", "close": 4.8088, "volume": 366.0}, {"date": "2022-05-11", "close": 4.73, "volume": 2539.0}, {"date": "2022-05-12", "close": 4.72, "volume": 550.0}, {"date": "2022-05-13", "close": 4.76, "volume": 729.0}, {"date": "2022-05-16", "close": 4.74, "volume": 3164.0}, {"date": "2022-05-17", "close": 4.97, "volume": 598.0}, {"date": "2022-05-18", "close": 4.77, "volume": 10701.0}, {"date": "2022-05-19", "close": 4.98, "volume": 968.0}, {"date": "2022-05-20", "close": 4.87, "volume": 1120.0}, {"date": "2022-05-23", "close": 4.97, "volume": 1398.0}, {"date": "2022-05-24", "close": 5.0, "volume": 813.0}, {"date": "2022-05-25", "close": 4.98, "volume": 237.0}, {"date": "2022-05-26", "close": 4.91, "volume": 4863.0}, {"date": "2022-05-27", "close": 4.955, "volume": 4451.0}, {"date": "2022-05-31", "close": 4.8119, "volume": 3344.0}, {"date": "2022-06-01", "close": 4.8417, "volume": 4653.0}, {"date": "2022-06-02", "close": 4.905, "volume": 4554.0}, {"date": "2022-06-03", "close": 4.98, "volume": 1986.0}, {"date": "2022-06-06", "close": 4.83, "volume": 9469.0}, {"date": "2022-06-07", "close": 4.78, "volume": 9020.0}, {"date": "2022-06-08", "close": 4.85, "volume": 486.0}, {"date": "2022-06-09", "close": 4.85, "volume": null}, {"date": "2022-06-10", "close": 4.85, "volume": null}, {"date": "2022-06-13", "close": 5.86, "volume": 300435.0}, {"date": "2022-06-14", "close": 5.96, "volume": 110939.0}, {"date": "2022-06-15", "close": 5.7, "volume": 40254.0}, {"date": "2022-06-16", "close": 5.6, "volume": 13417.0}, {"date": "2022-06-17", "close": 5.77, "volume": 16848.0}, {"date": "2022-06-21", "close": 5.82, "volume": 39082.0}, {"date": "2022-06-22", "close": 5.98, "volume": 7736.0}, {"date": "2022-06-23", "close": 5.88, "volume": 5956.0}, {"date": "2022-06-24", "close": 6.1, "volume": 26419.0}, {"date": "2022-06-27", "close": 5.93, "volume": 14346.0}, {"date": "2022-06-28", "close": 6.09, "volume": 12371.0}, {"date": "2022-06-29", "close": 5.96, "volume": 10559.0}, {"date": "2022-06-30", "close": 6.04, "volume": 3688.0}, {"date": "2022-07-01", "close": 5.98, "volume": 4236.0}, {"date": "2022-07-05", "close": 6.02, "volume": 3609.0}, {"date": "2022-07-06", "close": 5.92, "volume": 497.0}, {"date": "2022-07-07", "close": 6.02, "volume": 5023.0}, {"date": "2022-07-08", "close": 5.911, "volume": 6631.0}, {"date": "2022-07-11", "close": 5.93, "volume": 2501.0}, {"date": "2022-07-12", "close": 5.83, "volume": 2926.0}, {"date": "2022-07-13", "close": 5.86, "volume": 1281.0}, {"date": "2022-07-14", "close": 5.82, "volume": 1669.0}, {"date": "2022-07-15", "close": 5.82, "volume": 1113.0}, {"date": "2022-07-18", "close": 5.82, "volume": 3723.0}, {"date": "2022-07-19", "close": 5.855, "volume": 1171.0}, {"date": "2022-07-20", "close": 5.8401, "volume": 12177.0}, {"date": "2022-07-21", "close": 5.77, "volume": 330.0}, {"date": "2022-07-22", "close": 5.7001, "volume": 5834.0}, {"date": "2022-07-25", "close": 5.725, "volume": 1609.0}, {"date": "2022-07-26", "close": 5.72, "volume": 1782.0}, {"date": "2022-07-27", "close": 5.8, "volume": 8723.0}, {"date": "2022-07-28", "close": 5.78, "volume": 3042.0}, {"date": "2022-07-29", "close": 6.0, "volume": 27402.0}, {"date": "2022-08-01", "close": 5.96, "volume": 967.0}, {"date": "2022-08-02", "close": 5.85, "volume": 2692.0}, {"date": "2022-08-03", "close": 5.87, "volume": 1266.0}, {"date": "2022-08-04", "close": 6.05, "volume": 2012.0}, {"date": "2022-08-05", "close": 5.9237, "volume": 2261.0}, {"date": "2022-08-08", "close": 5.9845, "volume": 848.0}, {"date": "2022-08-09", "close": 5.85, "volume": 3390.0}, {"date": "2022-08-10", "close": 5.8701, "volume": 4250.0}, {"date": "2022-08-11", "close": 5.91, "volume": 7449.0}, {"date": "2022-08-12", "close": 6.01, "volume": 6480.0}, {"date": "2022-08-15", "close": 5.95, "volume": 4994.0}, {"date": "2022-08-16", "close": 5.85, "volume": 3258.0}, {"date": "2022-08-17", "close": 5.85, "volume": 7674.0}, {"date": "2022-08-18", "close": 5.86, "volume": 708.0}, {"date": "2022-08-19", "close": 5.8, "volume": 1937.0}, {"date": "2022-08-22", "close": 5.8, "volume": 1817.0}, {"date": "2022-08-23", "close": 5.76, "volume": 1134.0}, {"date": "2022-08-24", "close": 5.85, "volume": 2154.0}, {"date": "2022-08-25", "close": 5.76, "volume": 1732.0}, {"date": "2022-08-26", "close": 5.76, "volume": 343.0}, {"date": "2022-08-29", "close": 5.66, "volume": 5874.0}, {"date": "2022-08-30", "close": 5.68, "volume": 617.0}, {"date": "2022-08-31", "close": 5.7982, "volume": 2729.0}, {"date": "2022-09-01", "close": 5.7, "volume": 5177.0}, {"date": "2022-09-02", "close": 5.62, "volume": 3095.0}, {"date": "2022-09-06", "close": 5.65, "volume": 6138.0}, {"date": "2022-09-07", "close": 5.58, "volume": 1987.0}, {"date": "2022-09-08", "close": 5.38, "volume": 5928.0}, {"date": "2022-09-09", "close": 5.5, "volume": 6272.0}, {"date": "2022-09-12", "close": 5.45, "volume": 1058.0}, {"date": "2022-09-13", "close": 5.42, "volume": 1266.0}, {"date": "2022-09-14", "close": 5.42, "volume": 1758.0}, {"date": "2022-09-15", "close": 5.42, "volume": 1381.0}, {"date": "2022-09-16", "close": 5.65, "volume": 5391.0}, {"date": "2022-09-19", "close": 5.42, "volume": 631.0}, {"date": "2022-09-20", "close": 5.42, "volume": null}, {"date": "2022-09-21", "close": 5.42, "volume": null}, {"date": "2022-09-22", "close": 5.43, "volume": 1242.0}, {"date": "2022-09-23", "close": 5.425, "volume": 3645.0}, {"date": "2022-09-26", "close": 5.898, "volume": 19399.0}, {"date": "2022-09-27", "close": 5.863, "volume": 12356.0}, {"date": "2022-09-28", "close": 5.845, "volume": 78770.0}, {"date": "2022-09-29", "close": 4.86, "volume": 67375.0}, {"date": "2022-09-30", "close": 5.06, "volume": 3631.0}, {"date": "2022-10-03", "close": 4.93, "volume": 5471.0}, {"date": "2022-10-04", "close": 5.05, "volume": 2490.0}, {"date": "2022-10-05", "close": 4.35, "volume": 202773.0}, {"date": "2022-10-06", "close": 4.6901, "volume": 128537.0}, {"date": "2022-10-07", "close": 4.5, "volume": 17786.0}, {"date": "2022-10-10", "close": 4.4, "volume": 2910.0}, {"date": "2022-10-11", "close": 4.52, "volume": 16192.0}, {"date": "2022-10-12", "close": 4.52, "volume": 8866.0}, {"date": "2022-10-13", "close": 4.65, "volume": 9672.0}, {"date": "2022-10-14", "close": 4.55, "volume": 906.0}, {"date": "2022-10-17", "close": 4.61, "volume": 6027.0}, {"date": "2022-10-18", "close": 4.6601, "volume": 424.0}, {"date": "2022-10-19", "close": 4.58, "volume": 6776.0}, {"date": "2022-10-20", "close": 4.58, "volume": 5418.0}, {"date": "2022-10-21", "close": 4.75, "volume": 3063.0}, {"date": "2022-10-24", "close": 4.8639, "volume": 241.0}, {"date": "2022-10-25", "close": 4.6602, "volume": 5239.0}, {"date": "2022-10-26", "close": 4.65, "volume": 232.0}, {"date": "2022-10-27", "close": 4.8, "volume": 10013.0}, {"date": "2022-10-28", "close": 4.6, "volume": 226.0}, {"date": "2022-10-31", "close": 4.75, "volume": 1019.0}, {"date": "2022-11-01", "close": 4.86, "volume": 2519.0}, {"date": "2022-11-02", "close": 4.87, "volume": 999.0}, {"date": "2022-11-03", "close": 4.9382, "volume": 496.0}, {"date": "2022-11-04", "close": 4.99, "volume": 493.0}, {"date": "2022-11-07", "close": 4.87, "volume": 609.0}, {"date": "2022-11-08", "close": 4.87, "volume": 236.0}, {"date": "2022-11-09", "close": 4.87, "volume": 151.0}, {"date": "2022-11-10", "close": 4.88, "volume": 2686.0}, {"date": "2022-11-11", "close": 4.88, "volume": 289.0}, {"date": "2022-11-14", "close": 4.87, "volume": 2528.0}, {"date": "2022-11-15", "close": 4.87, "volume": 228.0}, {"date": "2022-11-16", "close": 5.0, "volume": 1032.0}, {"date": "2022-11-17", "close": 5.0, "volume": null}, {"date": "2022-11-18", "close": 4.87, "volume": 8854.0}, {"date": "2022-11-21", "close": 4.86, "volume": 21430.0}, {"date": "2022-11-22", "close": 4.97, "volume": 554.0}, {"date": "2022-11-23", "close": 4.99, "volume": 912.0}, {"date": "2022-11-25", "close": 4.89, "volume": 170.0}, {"date": "2022-11-28", "close": 4.89, "volume": null}, {"date": "2022-11-29", "close": 5.0, "volume": 751.0}, {"date": "2022-11-30", "close": 4.99, "volume": 665.0}, {"date": "2022-12-01", "close": 4.995, "volume": 1467.0}, {"date": "2022-12-02", "close": 4.99, "volume": 823.0}, {"date": "2022-12-05", "close": 4.95, "volume": 1301.0}, {"date": "2022-12-06", "close": 4.95, "volume": null}, {"date": "2022-12-07", "close": 4.883, "volume": 878.0}, {"date": "2022-12-08", "close": 4.81, "volume": 3962.0}, {"date": "2022-12-09", "close": 4.81, "volume": 216.0}, {"date": "2022-12-12", "close": 4.84, "volume": 2701.0}, {"date": "2022-12-13", "close": 4.82, "volume": 914.0}, {"date": "2022-12-14", "close": 4.8, "volume": 1149.0}, {"date": "2022-12-15", "close": 4.75, "volume": 7897.0}, {"date": "2022-12-16", "close": 4.75, "volume": 1005.0}, {"date": "2022-12-19", "close": 4.6, "volume": 812.0}, {"date": "2022-12-20", "close": 4.6, "volume": 2699.0}, {"date": "2022-12-21", "close": 4.55, "volume": 2508.0}, {"date": "2022-12-22", "close": 4.53, "volume": 945.0}, {"date": "2022-12-23", "close": 4.51, "volume": 1755.0}, {"date": "2022-12-27", "close": 4.52, "volume": 466.0}, {"date": "2022-12-28", "close": 4.53, "volume": 765.0}, {"date": "2022-12-29", "close": 4.5429, "volume": 431.0}, {"date": "2022-12-30", "close": 4.52, "volume": 1781.0}, {"date": "2023-01-03", "close": 4.46, "volume": 5020.0}, {"date": "2023-01-04", "close": 4.46, "volume": 585.0}, {"date": "2023-01-05", "close": 4.46, "volume": null}, {"date": "2023-01-06", "close": 4.42, "volume": 12408.0}, {"date": "2023-01-09", "close": 4.5909, "volume": 808.0}, {"date": "2023-01-10", "close": 4.48, "volume": 604.0}, {"date": "2023-01-11", "close": 4.42, "volume": 889.0}, {"date": "2023-01-12", "close": 4.56, "volume": 1626.0}, {"date": "2023-01-13", "close": 4.56, "volume": null}, {"date": "2023-01-17", "close": 4.47, "volume": 792.0}, {"date": "2023-01-18", "close": 4.46, "volume": 1434.0}, {"date": "2023-01-19", "close": 4.53, "volume": 590.0}, {"date": "2023-01-20", "close": 4.55, "volume": 3027.0}, {"date": "2023-01-23", "close": 4.52, "volume": 7554.0}, {"date": "2023-01-24", "close": 4.53, "volume": 2846.0}, {"date": "2023-01-25", "close": 4.5512, "volume": 284.0}, {"date": "2023-01-26", "close": 4.69, "volume": 203.0}, {"date": "2023-01-27", "close": 4.869, "volume": 7914.0}, {"date": "2023-01-30", "close": 4.4, "volume": 30743.0}, {"date": "2023-01-31", "close": 4.3599, "volume": 42552.0}, {"date": "2023-02-01", "close": 4.25, "volume": 6754.0}, {"date": "2023-02-02", "close": 4.28, "volume": 11760.0}, {"date": "2023-02-03", "close": 4.28, "volume": 1324.0}, {"date": "2023-02-06", "close": 4.29, "volume": 6946.0}, {"date": "2023-02-07", "close": 4.32, "volume": 4354.0}, {"date": "2023-02-08", "close": 4.4, "volume": 2772.0}, {"date": "2023-02-09", "close": 4.37, "volume": 2055.0}, {"date": "2023-02-10", "close": 4.38, "volume": 238.0}, {"date": "2023-02-13", "close": 4.31, "volume": 7006.0}, {"date": "2023-02-14", "close": 4.59, "volume": 13841.0}, {"date": "2023-02-15", "close": 4.61, "volume": 5143.0}, {"date": "2023-02-16", "close": 4.6501, "volume": 3909.0}, {"date": "2023-02-17", "close": 4.6871, "volume": 3453.0}, {"date": "2023-02-21", "close": 4.65, "volume": 2790.0}, {"date": "2023-02-22", "close": 4.6042, "volume": 8018.0}, {"date": "2023-02-23", "close": 4.69, "volume": 709.0}, {"date": "2023-02-24", "close": 4.592, "volume": 922.0}, {"date": "2023-02-27", "close": 4.58, "volume": 940.0}, {"date": "2023-02-28", "close": 4.58, "volume": 2324.0}, {"date": "2023-03-01", "close": 4.61, "volume": 3571.0}, {"date": "2023-03-02", "close": 4.61, "volume": null}, {"date": "2023-03-03", "close": 4.65, "volume": 4035.0}, {"date": "2023-03-06", "close": 4.6999, "volume": 4516.0}, {"date": "2023-03-07", "close": 4.63, "volume": 2458.0}, {"date": "2023-03-08", "close": 4.67, "volume": 1241.0}, {"date": "2023-03-09", "close": 4.6, "volume": 654.0}, {"date": "2023-03-10", "close": 4.5545, "volume": 24889.0}, {"date": "2023-03-13", "close": 4.55, "volume": 454.0}, {"date": "2023-03-14", "close": 4.45, "volume": 936.0}, {"date": "2023-03-15", "close": 4.45, "volume": 15627.0}, {"date": "2023-03-16", "close": 4.7187, "volume": 768.0}, {"date": "2023-03-17", "close": 4.51, "volume": 1377.0}, {"date": "2023-03-20", "close": 4.51, "volume": null}, {"date": "2023-03-21", "close": 4.555, "volume": 6226.0}, {"date": "2023-03-22", "close": 4.45, "volume": 5804.0}, {"date": "2023-03-23", "close": 4.45, "volume": 9959.0}, {"date": "2023-03-24", "close": 4.45, "volume": 1048.0}, {"date": "2023-03-27", "close": 4.45, "volume": null}, {"date": "2023-03-28", "close": 4.45, "volume": null}, {"date": "2023-03-29", "close": 4.44, "volume": 1959.0}, {"date": "2023-03-30", "close": 4.67, "volume": 3436.0}, {"date": "2023-03-31", "close": 4.67, "volume": null}, {"date": "2023-04-03", "close": 4.61, "volume": 8585.0}, {"date": "2023-04-04", "close": 4.61, "volume": null}, {"date": "2023-04-05", "close": 4.55, "volume": 507.0}, {"date": "2023-04-06", "close": 4.5611, "volume": 428.0}, {"date": "2023-04-10", "close": 4.6, "volume": 1624.0}, {"date": "2023-04-11", "close": 4.56, "volume": 5437.0}, {"date": "2023-04-12", "close": 4.61, "volume": 5829.0}, {"date": "2023-04-13", "close": 4.61, "volume": null}, {"date": "2023-04-14", "close": 4.61, "volume": null}, {"date": "2023-04-17", "close": 4.61, "volume": null}, {"date": "2023-04-18", "close": 4.63, "volume": 2834.0}, {"date": "2023-04-19", "close": 4.56, "volume": 367.0}, {"date": "2023-04-20", "close": 4.56, "volume": null}, {"date": "2023-04-21", "close": 4.56, "volume": null}, {"date": "2023-04-24", "close": 4.5601, "volume": 6130.0}, {"date": "2023-04-25", "close": 4.56, "volume": 470.0}, {"date": "2023-04-26", "close": 4.56, "volume": 5427.0}, {"date": "2023-04-27", "close": 4.55, "volume": 941.0}, {"date": "2023-04-28", "close": 4.56, "volume": 3190.0}, {"date": "2023-05-01", "close": 4.57, "volume": 1748.0}, {"date": "2023-05-02", "close": 4.57, "volume": null}, {"date": "2023-05-03", "close": 4.51, "volume": 558.0}, {"date": "2023-05-04", "close": 4.53, "volume": 1640.0}, {"date": "2023-05-05", "close": 4.53, "volume": null}, {"date": "2023-05-08", "close": 4.5, "volume": 943.0}, {"date": "2023-05-09", "close": 4.49, "volume": 809.0}, {"date": "2023-05-10", "close": 4.46, "volume": 4605.0}, {"date": "2023-05-11", "close": 4.5281, "volume": 961.0}, {"date": "2023-05-12", "close": 4.5281, "volume": null}, {"date": "2023-05-15", "close": 4.5281, "volume": null}, {"date": "2023-05-16", "close": 4.45, "volume": 4733.0}, {"date": "2023-05-17", "close": 4.47, "volume": 348.0}, {"date": "2023-05-18", "close": 4.56, "volume": 207.0}, {"date": "2023-05-19", "close": 4.45, "volume": 580.0}, {"date": "2023-05-22", "close": 4.42, "volume": 861.0}, {"date": "2023-05-23", "close": 4.42, "volume": null}, {"date": "2023-05-24", "close": 4.42, "volume": 1114.0}, {"date": "2023-05-25", "close": 4.42, "volume": 208.0}, {"date": "2023-05-26", "close": 4.43, "volume": 3684.0}, {"date": "2023-05-30", "close": 4.43, "volume": null}, {"date": "2023-05-31", "close": 4.43, "volume": null}, {"date": "2023-06-01", "close": 4.38, "volume": 11069.0}, {"date": "2023-06-02", "close": 4.38, "volume": 1889.0}, {"date": "2023-06-05", "close": 4.31, "volume": 9174.0}, {"date": "2023-06-06", "close": 4.3001, "volume": 8636.0}, {"date": "2023-06-07", "close": 4.35, "volume": 1717.0}, {"date": "2023-06-08", "close": 4.35, "volume": null}, {"date": "2023-06-09", "close": 4.31, "volume": 1508.0}, {"date": "2023-06-12", "close": 4.35, "volume": 369.0}, {"date": "2023-06-13", "close": 4.3101, "volume": 1411.0}, {"date": "2023-06-14", "close": 4.55, "volume": 4642.0}, {"date": "2023-06-15", "close": 4.42, "volume": 3136.0}, {"date": "2023-06-16", "close": 4.41, "volume": 555.0}, {"date": "2023-06-20", "close": 4.438, "volume": 1603.0}, {"date": "2023-06-21", "close": 4.438, "volume": null}, {"date": "2023-06-22", "close": 4.3366, "volume": 1852.0}, {"date": "2023-06-23", "close": 4.3, "volume": 259.0}, {"date": "2023-06-26", "close": 4.4116, "volume": 1704.0}, {"date": "2023-06-27", "close": 4.34, "volume": 1474.0}, {"date": "2023-06-28", "close": 4.33, "volume": 1618.0}, {"date": "2023-06-29", "close": 4.3716, "volume": 271.0}, {"date": "2023-06-30", "close": 4.44, "volume": 1592.0}, {"date": "2023-07-03", "close": 4.44, "volume": null}, {"date": "2023-07-05", "close": 4.28, "volume": 2611.0}, {"date": "2023-07-06", "close": 4.28, "volume": 952.0}, {"date": "2023-07-07", "close": 4.26, "volume": 1287.0}, {"date": "2023-07-10", "close": 4.25, "volume": 826.0}, {"date": "2023-07-11", "close": 4.2927, "volume": 1085.0}, {"date": "2023-07-12", "close": 4.2927, "volume": null}, {"date": "2023-07-13", "close": 4.35, "volume": 3418.0}, {"date": "2023-07-14", "close": 4.4399, "volume": 354.0}, {"date": "2023-07-17", "close": 4.375, "volume": 4845.0}, {"date": "2023-07-18", "close": 4.405, "volume": 687.0}, {"date": "2023-07-19", "close": 4.38, "volume": 1240.0}, {"date": "2023-07-20", "close": 4.38, "volume": null}, {"date": "2023-07-21", "close": 4.43, "volume": 7752.0}, {"date": "2023-07-24", "close": 4.4729, "volume": 1096.0}, {"date": "2023-07-25", "close": 4.3573, "volume": 1185.0}, {"date": "2023-07-26", "close": 4.3573, "volume": null}, {"date": "2023-07-27", "close": 4.48, "volume": 2131.0}, {"date": "2023-07-28", "close": 4.374, "volume": 180.0}, {"date": "2023-07-31", "close": 4.31, "volume": 2454.0}, {"date": "2023-08-01", "close": 4.3801, "volume": 1141.0}, {"date": "2023-08-02", "close": 4.4, "volume": 4089.0}, {"date": "2023-08-03", "close": 4.38, "volume": 3040.0}, {"date": "2023-08-04", "close": 4.34, "volume": 3902.0}, {"date": "2023-08-07", "close": 4.34, "volume": null}, {"date": "2023-08-08", "close": 4.4, "volume": 219.0}, {"date": "2023-08-09", "close": 4.39, "volume": 199.0}, {"date": "2023-08-10", "close": 4.38, "volume": 423.0}, {"date": "2023-08-11", "close": 4.38, "volume": null}, {"date": "2023-08-14", "close": 4.25, "volume": 6278.0}, {"date": "2023-08-15", "close": 4.23, "volume": 10886.0}, {"date": "2023-08-16", "close": 4.2, "volume": 13360.0}, {"date": "2023-08-17", "close": 4.25, "volume": 10736.0}, {"date": "2023-08-18", "close": 4.2, "volume": 8966.0}, {"date": "2023-08-21", "close": 4.3882, "volume": 14429.0}, {"date": "2023-08-22", "close": 4.11, "volume": 17536.0}, {"date": "2023-08-23", "close": 4.07, "volume": 1603.0}, {"date": "2023-08-24", "close": 4.178, "volume": 2497.0}, {"date": "2023-08-25", "close": 4.178, "volume": null}, {"date": "2023-08-28", "close": 4.25, "volume": 4141.0}, {"date": "2023-08-29", "close": 4.12, "volume": 1395.0}, {"date": "2023-08-30", "close": 4.1701, "volume": 1287.0}, {"date": "2023-08-31", "close": 4.0307, "volume": 3158.0}, {"date": "2023-09-01", "close": 4.11, "volume": 2519.0}, {"date": "2023-09-05", "close": 4.25, "volume": 3451.0}, {"date": "2023-09-06", "close": 4.1, "volume": 745.0}, {"date": "2023-09-07", "close": 4.09, "volume": 9391.0}, {"date": "2023-09-08", "close": 4.06, "volume": 753.0}, {"date": "2023-09-11", "close": 4.08, "volume": 854.0}, {"date": "2023-09-12", "close": 4.08, "volume": 765.0}, {"date": "2023-09-13", "close": 4.06, "volume": 1411.0}, {"date": "2023-09-14", "close": 4.072, "volume": 1690.0}, {"date": "2023-09-15", "close": 3.95, "volume": 17302.0}, {"date": "2023-09-18", "close": 3.95, "volume": 1536.0}, {"date": "2023-09-19", "close": 3.95, "volume": 7693.0}, {"date": "2023-09-20", "close": 3.95, "volume": 1403.0}, {"date": "2023-09-21", "close": 3.93, "volume": 1441.0}, {"date": "2023-09-22", "close": 3.92, "volume": 397.0}, {"date": "2023-09-25", "close": 3.92, "volume": null}, {"date": "2023-09-26", "close": 3.79, "volume": 2961.0}, {"date": "2023-09-27", "close": 4.09, "volume": 687.0}, {"date": "2023-09-28", "close": 4.09, "volume": null}, {"date": "2023-09-29", "close": 3.9089, "volume": 22446.0}, {"date": "2023-10-02", "close": 3.96, "volume": 3939.0}, {"date": "2023-10-03", "close": 4.01, "volume": 1342.0}, {"date": "2023-10-04", "close": 3.84, "volume": 947.0}, {"date": "2023-10-05", "close": 3.85, "volume": 1045.0}, {"date": "2023-10-06", "close": 3.9999, "volume": 148.0}, {"date": "2023-10-09", "close": 4.0, "volume": 4990.0}, {"date": "2023-10-10", "close": 3.8201, "volume": 1910.0}, {"date": "2023-10-11", "close": 4.09, "volume": 3359.0}, {"date": "2023-10-12", "close": 4.0, "volume": 1705.0}, {"date": "2023-10-13", "close": 4.0, "volume": null}, {"date": "2023-10-16", "close": 3.86, "volume": 787.0}, {"date": "2023-10-17", "close": 3.86, "volume": 1486.0}, {"date": "2023-10-18", "close": 3.86, "volume": null}, {"date": "2023-10-19", "close": 3.86, "volume": null}, {"date": "2023-10-20", "close": 3.9499, "volume": 2055.0}, {"date": "2023-10-23", "close": 3.99, "volume": 1307.0}, {"date": "2023-10-24", "close": 3.99, "volume": 4629.0}, {"date": "2023-10-25", "close": 4.0787, "volume": 5435.0}, {"date": "2023-10-26", "close": 4.0787, "volume": null}, {"date": "2023-10-27", "close": 4.0787, "volume": null}, {"date": "2023-10-30", "close": 3.91, "volume": 912.0}, {"date": "2023-10-31", "close": 3.84, "volume": 444.0}, {"date": "2023-11-01", "close": 3.75, "volume": 5637.0}, {"date": "2023-11-02", "close": 3.7501, "volume": 1363.0}, {"date": "2023-11-03", "close": 3.9499, "volume": 1930.0}, {"date": "2023-11-06", "close": 3.805, "volume": 4705.0}, {"date": "2023-11-07", "close": 3.75, "volume": 268.0}, {"date": "2023-11-08", "close": 3.85, "volume": 4123.0}, {"date": "2023-11-09", "close": 4.0, "volume": 1301.0}, {"date": "2023-11-10", "close": 3.72, "volume": 462.0}, {"date": "2023-11-13", "close": 3.72, "volume": null}, {"date": "2023-11-14", "close": 3.76, "volume": 239.0}, {"date": "2023-11-15", "close": 3.7928, "volume": 3365.0}, {"date": "2023-11-16", "close": 3.7, "volume": 207.0}, {"date": "2023-11-17", "close": 3.78, "volume": 656.0}, {"date": "2023-11-20", "close": 3.8503, "volume": 7667.0}, {"date": "2023-11-21", "close": 3.865, "volume": 1846.0}, {"date": "2023-11-22", "close": 3.75, "volume": 128.0}, {"date": "2023-11-24", "close": 3.89, "volume": 1018.0}, {"date": "2023-11-27", "close": 3.78, "volume": 4311.0}, {"date": "2023-11-28", "close": 3.92, "volume": 737.0}, {"date": "2023-11-29", "close": 3.9299, "volume": 1415.0}, {"date": "2023-11-30", "close": 3.97, "volume": 17048.0}, {"date": "2023-12-01", "close": 3.89, "volume": 863.0}, {"date": "2023-12-04", "close": 3.84, "volume": 2150.0}, {"date": "2023-12-05", "close": 3.75, "volume": 560.0}, {"date": "2023-12-06", "close": 3.7105, "volume": 15097.0}, {"date": "2023-12-07", "close": 3.8277, "volume": 1120.0}, {"date": "2023-12-08", "close": 3.94, "volume": 1020.0}, {"date": "2023-12-11", "close": 3.875, "volume": 712.0}, {"date": "2023-12-12", "close": 3.85, "volume": 815.0}, {"date": "2023-12-13", "close": 3.94, "volume": 331.0}, {"date": "2023-12-14", "close": 3.92, "volume": 761.0}, {"date": "2023-12-15", "close": 3.92, "volume": 1055.0}, {"date": "2023-12-18", "close": 3.92, "volume": null}, {"date": "2023-12-19", "close": 3.85, "volume": 7711.0}, {"date": "2023-12-20", "close": 3.69, "volume": 1303.0}, {"date": "2023-12-21", "close": 3.7, "volume": 247.0}, {"date": "2023-12-22", "close": 3.82, "volume": 1724.0}, {"date": "2023-12-26", "close": 3.8501, "volume": 1111.0}, {"date": "2023-12-27", "close": 3.8275, "volume": 1539.0}, {"date": "2023-12-28", "close": 3.89, "volume": 8381.0}, {"date": "2023-12-29", "close": 3.8, "volume": 8491.0}, {"date": "2024-01-02", "close": 3.92, "volume": 2052.0}, {"date": "2024-01-03", "close": 3.9199, "volume": 2249.0}, {"date": "2024-01-04", "close": 3.9665, "volume": 4881.0}, {"date": "2024-01-05", "close": 3.98, "volume": 823.0}, {"date": "2024-01-08", "close": 3.98, "volume": null}, {"date": "2024-01-09", "close": 3.83, "volume": 4559.0}, {"date": "2024-01-10", "close": 3.8545, "volume": 262.0}, {"date": "2024-01-11", "close": 3.83, "volume": 402.0}, {"date": "2024-01-12", "close": 3.9734, "volume": 5065.0}, {"date": "2024-01-16", "close": 3.9999, "volume": 837.0}, {"date": "2024-01-17", "close": 3.9999, "volume": null}, {"date": "2024-01-18", "close": 4.0, "volume": 9755.0}, {"date": "2024-01-19", "close": 4.04, "volume": 4914.0}, {"date": "2024-01-22", "close": 4.15, "volume": 3405.0}, {"date": "2024-01-23", "close": 4.15, "volume": null}, {"date": "2024-01-24", "close": 4.2265, "volume": 345.0}, {"date": "2024-01-25", "close": 4.2265, "volume": null}, {"date": "2024-01-26", "close": 4.1066, "volume": 411.0}, {"date": "2024-01-29", "close": 4.1, "volume": 2071.0}, {"date": "2024-01-30", "close": 4.2415, "volume": 1184.0}, {"date": "2024-01-31", "close": 4.162, "volume": 3362.0}, {"date": "2024-02-01", "close": 4.16, "volume": 151.0}, {"date": "2024-02-02", "close": 4.266, "volume": 1859.0}, {"date": "2024-02-05", "close": 4.27, "volume": 1457.0}, {"date": "2024-02-06", "close": 4.32, "volume": 740.0}, {"date": "2024-02-07", "close": 4.1234, "volume": 702.0}, {"date": "2024-02-08", "close": 4.121, "volume": 778.0}, {"date": "2024-02-09", "close": 4.12, "volume": 394.0}, {"date": "2024-02-12", "close": 4.13, "volume": 1405.0}, {"date": "2024-02-13", "close": 4.13, "volume": 780.0}, {"date": "2024-02-14", "close": 4.22, "volume": 1104.0}, {"date": "2024-02-15", "close": 4.16, "volume": 5191.0}, {"date": "2024-02-16", "close": 4.18, "volume": 684.0}, {"date": "2024-02-20", "close": 4.205, "volume": 1493.0}, {"date": "2024-02-21", "close": 4.12, "volume": 597.0}, {"date": "2024-02-22", "close": 4.05, "volume": 5558.0}, {"date": "2024-02-23", "close": 4.05, "volume": null}, {"date": "2024-02-26", "close": 4.0, "volume": 1474.0}, {"date": "2024-02-27", "close": 4.045, "volume": 339.0}, {"date": "2024-02-28", "close": 4.08, "volume": 295.0}, {"date": "2024-02-29", "close": 4.08, "volume": null}, {"date": "2024-03-01", "close": 4.08, "volume": null}, {"date": "2024-03-04", "close": 4.08, "volume": null}, {"date": "2024-03-05", "close": 4.08, "volume": 768.0}, {"date": "2024-03-06", "close": 4.09, "volume": 239.0}, {"date": "2024-03-07", "close": 4.0901, "volume": 1465.0}, {"date": "2024-03-08", "close": 4.1327, "volume": 1002.0}, {"date": "2024-03-11", "close": 4.1, "volume": 1091.0}, {"date": "2024-03-12", "close": 4.1, "volume": 582.0}, {"date": "2024-03-13", "close": 4.17, "volume": 1126.0}, {"date": "2024-03-14", "close": 4.19, "volume": 800.0}, {"date": "2024-03-15", "close": 3.95, "volume": 7736.0}, {"date": "2024-03-18", "close": 4.06, "volume": 2587.0}, {"date": "2024-03-19", "close": 3.93, "volume": 1825.0}, {"date": "2024-03-20", "close": 4.0525, "volume": 1214.0}, {"date": "2024-03-21", "close": 4.05, "volume": 1047.0}, {"date": "2024-03-22", "close": 4.17, "volume": 537.0}, {"date": "2024-03-25", "close": 4.1793, "volume": 1473.0}, {"date": "2024-03-26", "close": 4.1426, "volume": 512.0}, {"date": "2024-03-27", "close": 4.27, "volume": 1916.0}, {"date": "2024-03-28", "close": 4.17, "volume": 3762.0}, {"date": "2024-04-01", "close": 4.14, "volume": 7455.0}, {"date": "2024-04-02", "close": 4.19, "volume": 1716.0}, {"date": "2024-04-03", "close": 4.09, "volume": 837.0}, {"date": "2024-04-04", "close": 4.09, "volume": 1926.0}, {"date": "2024-04-05", "close": 4.06, "volume": 2276.0}, {"date": "2024-04-08", "close": 4.06, "volume": null}, {"date": "2024-04-09", "close": 4.07, "volume": 2404.0}, {"date": "2024-04-10", "close": 4.01, "volume": 15901.0}, {"date": "2024-04-11", "close": 4.18, "volume": 836.0}, {"date": "2024-04-12", "close": 4.18, "volume": null}, {"date": "2024-04-15", "close": 4.1903, "volume": 7989.0}, {"date": "2024-04-16", "close": 4.2254, "volume": 3901.0}, {"date": "2024-04-17", "close": 4.09, "volume": 932.0}, {"date": "2024-04-18", "close": 4.2, "volume": 15706.0}, {"date": "2024-04-19", "close": 4.13, "volume": 623.0}, {"date": "2024-04-22", "close": 4.1301, "volume": 340.0}, {"date": "2024-04-23", "close": 4.13, "volume": 15258.0}, {"date": "2024-04-24", "close": 4.13, "volume": 346.0}, {"date": "2024-04-25", "close": 4.0201, "volume": 288.0}, {"date": "2024-04-26", "close": 4.1461, "volume": 339.0}, {"date": "2024-04-29", "close": 4.15, "volume": 5522.0}, {"date": "2024-04-30", "close": 4.2, "volume": 3430.0}, {"date": "2024-05-01", "close": 4.07, "volume": 1104.0}, {"date": "2024-05-02", "close": 4.06, "volume": 1671.0}, {"date": "2024-05-03", "close": 4.25, "volume": 3145.0}, {"date": "2024-05-06", "close": 4.06, "volume": 2384.0}, {"date": "2024-05-07", "close": 4.06, "volume": 1414.0}, {"date": "2024-05-08", "close": 4.1, "volume": 147.0}, {"date": "2024-05-09", "close": 4.1, "volume": 6352.0}, {"date": "2024-05-10", "close": 4.07, "volume": 1012.0}, {"date": "2024-05-13", "close": 4.0, "volume": 11147.0}, {"date": "2024-05-14", "close": 4.025, "volume": 1991.0}, {"date": "2024-05-15", "close": 4.0601, "volume": 15008.0}, {"date": "2024-05-16", "close": 4.0901, "volume": 3493.0}, {"date": "2024-05-17", "close": 4.0901, "volume": null}, {"date": "2024-05-20", "close": 4.0498, "volume": 2962.0}, {"date": "2024-05-21", "close": 4.075, "volume": 7401.0}, {"date": "2024-05-22", "close": 4.0522, "volume": 4720.0}, {"date": "2024-05-23", "close": 4.12, "volume": 4103.0}, {"date": "2024-05-24", "close": 4.05, "volume": 4985.0}, {"date": "2024-05-28", "close": 4.05, "volume": 5927.0}, {"date": "2024-05-29", "close": 4.09, "volume": 4895.0}, {"date": "2024-05-30", "close": 4.0901, "volume": 5268.0}, {"date": "2024-05-31", "close": 4.06, "volume": 4218.0}, {"date": "2024-06-03", "close": 4.03, "volume": 6791.0}, {"date": "2024-06-04", "close": 4.06, "volume": 3949.0}, {"date": "2024-06-05", "close": 4.0565, "volume": 732.0}, {"date": "2024-06-06", "close": 4.0405, "volume": 1359.0}, {"date": "2024-06-07", "close": 4.06, "volume": 2629.0}, {"date": "2024-06-10", "close": 4.06, "volume": 1257.0}, {"date": "2024-06-11", "close": 4.06, "volume": null}, {"date": "2024-06-12", "close": 4.06, "volume": null}, {"date": "2024-06-13", "close": 4.06, "volume": 2070.0}, {"date": "2024-06-14", "close": 4.03, "volume": 1799.0}, {"date": "2024-06-17", "close": 4.05, "volume": 1418.0}, {"date": "2024-06-18", "close": 3.93, "volume": 5276.0}, {"date": "2024-06-20", "close": 4.0, "volume": 650.0}, {"date": "2024-06-21", "close": 4.0, "volume": 2021.0}, {"date": "2024-06-24", "close": 4.0, "volume": null}, {"date": "2024-06-25", "close": 3.9899, "volume": 356.0}, {"date": "2024-06-26", "close": 3.96, "volume": 551.0}, {"date": "2024-06-27", "close": 3.94, "volume": 587.0}, {"date": "2024-06-28", "close": 3.95, "volume": 1878.0}, {"date": "2024-07-01", "close": 3.95, "volume": null}, {"date": "2024-07-02", "close": 3.93, "volume": 1356.0}, {"date": "2024-07-03", "close": 3.93, "volume": 697.0}, {"date": "2024-07-05", "close": 3.93, "volume": null}, {"date": "2024-07-08", "close": 3.93, "volume": null}, {"date": "2024-07-09", "close": 3.93, "volume": null}, {"date": "2024-07-10", "close": 4.0284, "volume": 396.0}, {"date": "2024-07-11", "close": 4.0284, "volume": null}, {"date": "2024-07-12", "close": 3.9899, "volume": 402.0}, {"date": "2024-07-15", "close": 3.9899, "volume": null}, {"date": "2024-07-16", "close": 3.942, "volume": 3475.0}, {"date": "2024-07-17", "close": 3.9201, "volume": 1638.0}, {"date": "2024-07-18", "close": 3.9201, "volume": null}, {"date": "2024-07-19", "close": 3.9201, "volume": null}, {"date": "2024-07-22", "close": 3.9201, "volume": null}, {"date": "2024-07-23", "close": 3.9201, "volume": null}, {"date": "2024-07-24", "close": 3.9201, "volume": null}, {"date": "2024-07-25", "close": 3.93, "volume": 1797.0}, {"date": "2024-07-26", "close": 3.92, "volume": 11961.0}, {"date": "2024-07-29", "close": 3.92, "volume": null}, {"date": "2024-07-30", "close": 3.92, "volume": null}, {"date": "2024-07-31", "close": 3.8799, "volume": 3693.0}, {"date": "2024-08-01", "close": 3.84, "volume": 1708.0}, {"date": "2024-08-02", "close": 3.81, "volume": 6234.0}, {"date": "2024-08-05", "close": 3.81, "volume": 5270.0}, {"date": "2024-08-06", "close": 3.8301, "volume": 1525.0}, {"date": "2024-08-07", "close": 3.83, "volume": 1046.0}, {"date": "2024-08-08", "close": 3.83, "volume": 8251.0}, {"date": "2024-08-09", "close": 3.8, "volume": 1206.0}, {"date": "2024-08-12", "close": 3.77, "volume": 389.0}, {"date": "2024-08-13", "close": 3.77, "volume": 1060.0}, {"date": "2024-08-14", "close": 3.77, "volume": 140.0}, {"date": "2024-08-15", "close": 3.81, "volume": 718.0}, {"date": "2024-08-16", "close": 3.86, "volume": 1134.0}, {"date": "2024-08-19", "close": 3.8, "volume": 963.0}, {"date": "2024-08-20", "close": 3.8, "volume": null}, {"date": "2024-08-21", "close": 3.9, "volume": 241.0}, {"date": "2024-08-22", "close": 3.82, "volume": 326.0}, {"date": "2024-08-23", "close": 3.85, "volume": 409.0}, {"date": "2024-08-26", "close": 3.92, "volume": 453.0}, {"date": "2024-08-27", "close": 3.92, "volume": null}, {"date": "2024-08-28", "close": 3.89, "volume": 2895.0}, {"date": "2024-08-29", "close": 3.89, "volume": null}, {"date": "2024-08-30", "close": 3.89, "volume": null}, {"date": "2024-09-03", "close": 3.79, "volume": 2679.0}, {"date": "2024-09-04", "close": 3.815, "volume": 1067.0}, {"date": "2024-09-05", "close": 3.815, "volume": null}, {"date": "2024-09-06", "close": 3.75, "volume": 4398.0}, {"date": "2024-09-09", "close": 3.76, "volume": 767.0}, {"date": "2024-09-10", "close": 4.0, "volume": 19673.0}, {"date": "2024-09-11", "close": 4.0, "volume": 2757.0}, {"date": "2024-09-12", "close": 4.05, "volume": 4113.0}, {"date": "2024-09-13", "close": 3.9001, "volume": 1409.0}, {"date": "2024-09-16", "close": 4.04, "volume": 2874.0}, {"date": "2024-09-17", "close": 3.968, "volume": 2020.0}, {"date": "2024-09-18", "close": 3.9, "volume": 1017.0}, {"date": "2024-09-19", "close": 3.96, "volume": 305.0}, {"date": "2024-09-20", "close": 4.02, "volume": 2456.0}, {"date": "2024-09-23", "close": 4.02, "volume": null}, {"date": "2024-09-24", "close": 3.9, "volume": 642.0}, {"date": "2024-09-25", "close": 3.9265, "volume": 968.0}, {"date": "2024-09-26", "close": 4.0, "volume": 1497.0}, {"date": "2024-09-27", "close": 4.0, "volume": 1431.0}, {"date": "2024-09-30", "close": 4.0, "volume": null}, {"date": "2024-10-01", "close": 4.0, "volume": null}, {"date": "2024-10-02", "close": 4.0, "volume": null}, {"date": "2024-10-03", "close": 4.0, "volume": null}, {"date": "2024-10-04", "close": 3.9, "volume": 295.0}, {"date": "2024-10-07", "close": 4.0599, "volume": 35028.0}, {"date": "2024-10-08", "close": 3.88, "volume": 8367.0}, {"date": "2024-10-09", "close": 3.865, "volume": 5445.0}, {"date": "2024-10-10", "close": 3.94, "volume": 1882.0}, {"date": "2024-10-11", "close": 3.85, "volume": 2172.0}, {"date": "2024-10-14", "close": 3.9176, "volume": 822.0}, {"date": "2024-10-15", "close": 3.9176, "volume": null}, {"date": "2024-10-16", "close": 3.85, "volume": 2362.0}, {"date": "2024-10-17", "close": 3.85, "volume": 642.0}, {"date": "2024-10-18", "close": 3.91, "volume": 366.0}, {"date": "2024-10-21", "close": 3.85, "volume": 1474.0}, {"date": "2024-10-22", "close": 3.85, "volume": null}, {"date": "2024-10-23", "close": 3.85, "volume": null}, {"date": "2024-10-24", "close": 3.885, "volume": 507.0}, {"date": "2024-10-25", "close": 3.94, "volume": 479.0}, {"date": "2024-10-28", "close": 3.9499, "volume": 2658.0}, {"date": "2024-10-29", "close": 3.9, "volume": 1456.0}, {"date": "2024-10-30", "close": 3.9, "volume": null}, {"date": "2024-10-31", "close": 3.9, "volume": null}, {"date": "2024-11-01", "close": 3.95, "volume": 2771.0}, {"date": "2024-11-04", "close": 3.98, "volume": 4919.0}, {"date": "2024-11-05", "close": 3.98, "volume": 1387.0}, {"date": "2024-11-06", "close": 3.98, "volume": 388.0}, {"date": "2024-11-07", "close": 3.98, "volume": 300.0}, {"date": "2024-11-08", "close": 3.98, "volume": 1692.0}, {"date": "2024-11-11", "close": 3.9501, "volume": 7873.0}, {"date": "2024-11-12", "close": 4.04, "volume": 660.0}, {"date": "2024-11-13", "close": 4.14, "volume": 13189.0}, {"date": "2024-11-14", "close": 4.13, "volume": 1577.0}, {"date": "2024-11-15", "close": 4.0401, "volume": 553.0}, {"date": "2024-11-18", "close": 4.315, "volume": 11416.0}, {"date": "2024-11-19", "close": 4.1015, "volume": 7152.0}, {"date": "2024-11-20", "close": 4.25, "volume": 2353.0}, {"date": "2024-11-21", "close": 4.1963, "volume": 3338.0}, {"date": "2024-11-22", "close": 4.225, "volume": 3116.0}, {"date": "2024-11-25", "close": 4.34, "volume": 7058.0}, {"date": "2024-11-26", "close": 4.24, "volume": 7995.0}, {"date": "2024-11-27", "close": 4.31, "volume": 3880.0}, {"date": "2024-11-29", "close": 4.31, "volume": null}, {"date": "2024-12-02", "close": 4.46, "volume": 12212.0}, {"date": "2024-12-03", "close": 4.4905, "volume": 2559.0}, {"date": "2024-12-04", "close": 4.5699, "volume": 3454.0}, {"date": "2024-12-05", "close": 4.35, "volume": 3605.0}, {"date": "2024-12-06", "close": 4.4, "volume": 2290.0}, {"date": "2024-12-09", "close": 4.355, "volume": 3162.0}, {"date": "2024-12-10", "close": 4.42, "volume": 3024.0}, {"date": "2024-12-11", "close": 4.4, "volume": 354.0}, {"date": "2024-12-12", "close": 4.55, "volume": 1361.0}, {"date": "2024-12-13", "close": 4.6201, "volume": 6416.0}, {"date": "2024-12-16", "close": 4.95, "volume": 27983.0}, {"date": "2024-12-17", "close": 5.0593, "volume": 4707.0}, {"date": "2024-12-18", "close": 5.05, "volume": 14521.0}, {"date": "2024-12-19", "close": 5.1501, "volume": 2860.0}, {"date": "2024-12-20", "close": 5.3, "volume": 4860.0}, {"date": "2024-12-23", "close": 5.28, "volume": 812.0}, {"date": "2024-12-24", "close": 5.19, "volume": 2385.0}, {"date": "2024-12-26", "close": 5.24, "volume": 23210.0}, {"date": "2024-12-27", "close": 5.15, "volume": 1851.0}, {"date": "2024-12-30", "close": 5.33, "volume": 16279.0}, {"date": "2024-12-31", "close": 5.1681, "volume": 911.0}, {"date": "2025-01-02", "close": 5.195, "volume": 1332.0}, {"date": "2025-01-03", "close": 5.35, "volume": 1076.0}, {"date": "2025-01-06", "close": 5.25, "volume": 5418.0}, {"date": "2025-01-07", "close": 5.365, "volume": 1939.0}, {"date": "2025-01-08", "close": 5.25, "volume": 1164.0}, {"date": "2025-01-10", "close": 5.49, "volume": 3459.0}, {"date": "2025-01-13", "close": 5.39, "volume": 1903.0}, {"date": "2025-01-14", "close": 5.3872, "volume": 2045.0}, {"date": "2025-01-15", "close": 5.2729, "volume": 2798.0}, {"date": "2025-01-16", "close": 5.37, "volume": 4400.0}, {"date": "2025-01-17", "close": 5.4, "volume": 2152.0}, {"date": "2025-01-21", "close": 5.15, "volume": 6389.0}, {"date": "2025-01-22", "close": 5.1425, "volume": 2276.0}, {"date": "2025-01-23", "close": 5.0685, "volume": 857.0}, {"date": "2025-01-24", "close": 5.1251, "volume": 2562.0}, {"date": "2025-01-27", "close": 5.19, "volume": 782.0}, {"date": "2025-01-28", "close": 5.05, "volume": 447.0}, {"date": "2025-01-29", "close": 4.965, "volume": 6774.0}, {"date": "2025-01-30", "close": 4.91, "volume": 3557.0}, {"date": "2025-01-31", "close": 4.91, "volume": 438.0}, {"date": "2025-02-03", "close": 4.6825, "volume": 8922.0}, {"date": "2025-02-04", "close": 4.7687, "volume": 2327.0}, {"date": "2025-02-05", "close": 4.96, "volume": 3037.0}, {"date": "2025-02-06", "close": 4.9621, "volume": 174.0}, {"date": "2025-02-07", "close": 4.76, "volume": 4427.0}, {"date": "2025-02-10", "close": 4.99, "volume": 1948.0}, {"date": "2025-02-11", "close": 4.83, "volume": 1346.0}, {"date": "2025-02-12", "close": 4.91, "volume": 2900.0}, {"date": "2025-02-13", "close": 4.855, "volume": 3322.0}, {"date": "2025-02-14", "close": 4.7301, "volume": 968.0}, {"date": "2025-02-18", "close": 4.7042, "volume": 12587.0}, {"date": "2025-02-19", "close": 4.74, "volume": 1590.0}, {"date": "2025-02-20", "close": 4.68, "volume": 2880.0}, {"date": "2025-02-21", "close": 4.6677, "volume": 1400.0}, {"date": "2025-02-24", "close": 4.74, "volume": 12203.0}, {"date": "2025-02-25", "close": 4.62, "volume": 1914.0}, {"date": "2025-02-26", "close": 4.52, "volume": 16253.0}, {"date": "2025-02-27", "close": 4.65, "volume": 1452.0}, {"date": "2025-02-28", "close": 4.58, "volume": 11864.0}, {"date": "2025-03-03", "close": 4.57, "volume": 22909.0}, {"date": "2025-03-04", "close": 4.48, "volume": 2733.0}, {"date": "2025-03-05", "close": 4.56, "volume": 4108.0}, {"date": "2025-03-06", "close": 4.62, "volume": 549.0}, {"date": "2025-03-07", "close": 4.37, "volume": 6334.0}, {"date": "2025-03-10", "close": 4.42, "volume": 1221.0}, {"date": "2025-03-11", "close": 4.37, "volume": 752.0}, {"date": "2025-03-12", "close": 4.32, "volume": 2283.0}, {"date": "2025-03-13", "close": 4.33, "volume": 1025.0}, {"date": "2025-03-14", "close": 4.5001, "volume": 14605.0}, {"date": "2025-03-17", "close": 4.46, "volume": 40879.0}, {"date": "2025-03-18", "close": 4.4, "volume": 44016.0}, {"date": "2025-03-19", "close": 4.44, "volume": 31172.0}, {"date": "2025-03-20", "close": 4.53, "volume": 5287.0}, {"date": "2025-03-21", "close": 4.58, "volume": 8860.0}, {"date": "2025-03-24", "close": 4.23, "volume": 8205.0}, {"date": "2025-03-25", "close": 4.43, "volume": 9062.0}, {"date": "2025-03-26", "close": 4.46, "volume": 7518.0}, {"date": "2025-03-27", "close": 4.44, "volume": 1954.0}, {"date": "2025-03-28", "close": 4.38, "volume": 3453.0}, {"date": "2025-03-31", "close": 4.39, "volume": 2200.0}, {"date": "2025-04-01", "close": 4.42, "volume": 6165.0}, {"date": "2025-04-02", "close": 4.32, "volume": 25319.0}, {"date": "2025-04-03", "close": 4.32, "volume": 1435.0}, {"date": "2025-04-04", "close": 4.29, "volume": 6340.0}, {"date": "2025-04-07", "close": 4.16, "volume": 4310.0}, {"date": "2025-04-08", "close": 4.1101, "volume": 2729.0}, {"date": "2025-04-09", "close": 4.1786, "volume": 5531.0}, {"date": "2025-04-10", "close": 4.1, "volume": 565.0}, {"date": "2025-04-11", "close": 4.1, "volume": 679.0}, {"date": "2025-04-14", "close": 4.16, "volume": 3050.0}, {"date": "2025-04-15", "close": 4.1901, "volume": 3785.0}, {"date": "2025-04-16", "close": 4.1901, "volume": null}, {"date": "2025-04-17", "close": 4.14, "volume": 1312.0}, {"date": "2025-04-21", "close": 4.1706, "volume": 4077.0}, {"date": "2025-04-22", "close": 4.1, "volume": 14207.0}, {"date": "2025-04-23", "close": 4.066, "volume": 633.0}, {"date": "2025-04-24", "close": 4.066, "volume": null}, {"date": "2025-04-25", "close": 4.25, "volume": 13778.0}, {"date": "2025-04-28", "close": 4.35, "volume": 14714.0}, {"date": "2025-04-29", "close": 4.23, "volume": 3448.0}, {"date": "2025-04-30", "close": 4.23, "volume": 3025.0}, {"date": "2025-05-01", "close": 4.16, "volume": 593.0}, {"date": "2025-05-02", "close": 4.25, "volume": 3508.0}, {"date": "2025-05-05", "close": 4.15, "volume": 3204.0}, {"date": "2025-05-06", "close": 4.17, "volume": 1807.0}, {"date": "2025-05-07", "close": 3.9, "volume": 11777.0}, {"date": "2025-05-08", "close": 3.9406, "volume": 1096.0}, {"date": "2025-05-09", "close": 4.03, "volume": 784.0}, {"date": "2025-05-12", "close": 4.2, "volume": 398435.0}, {"date": "2025-05-13", "close": 4.97, "volume": 652744.0}, {"date": "2025-05-14", "close": 3.91, "volume": 231898.0}, {"date": "2025-05-15", "close": 3.8443, "volume": 57625.0}, {"date": "2025-05-16", "close": 3.8, "volume": 42110.0}, {"date": "2025-05-19", "close": 3.8386, "volume": 18856.0}, {"date": "2025-05-20", "close": 3.85, "volume": 17991.0}, {"date": "2025-05-21", "close": 3.9, "volume": 18834.0}, {"date": "2025-05-22", "close": 3.95, "volume": 25409.0}, {"date": "2025-05-23", "close": 4.07, "volume": 36294.0}, {"date": "2025-05-27", "close": 4.03, "volume": 2570.0}, {"date": "2025-05-28", "close": 4.15, "volume": 4066.0}, {"date": "2025-05-29", "close": 4.2, "volume": 9786.0}, {"date": "2025-05-30", "close": 4.05, "volume": 2803.0}, {"date": "2025-06-02", "close": 4.1801, "volume": 5617.0}, {"date": "2025-06-03", "close": 4.22, "volume": 13254.0}, {"date": "2025-06-04", "close": 4.3072, "volume": 17885.0}, {"date": "2025-06-05", "close": 4.31, "volume": 16131.0}, {"date": "2025-06-06", "close": 4.2557, "volume": 14502.0}, {"date": "2025-06-09", "close": 4.33, "volume": 23901.0}, {"date": "2025-06-10", "close": 4.3069, "volume": 25804.0}, {"date": "2025-06-11", "close": 4.32, "volume": 12343.0}, {"date": "2025-06-12", "close": 4.33, "volume": 7116.0}, {"date": "2025-06-13", "close": 4.2501, "volume": 1986.0}, {"date": "2025-06-16", "close": 4.17, "volume": 1003.0}, {"date": "2025-06-17", "close": 4.18, "volume": 1694.0}, {"date": "2025-06-18", "close": 4.25, "volume": 6242.0}, {"date": "2025-06-20", "close": 4.17, "volume": 18861.0}, {"date": "2025-06-23", "close": 4.25, "volume": 2517.0}, {"date": "2025-06-24", "close": 4.32, "volume": 5556.0}, {"date": "2025-06-25", "close": 4.155, "volume": 264495.0}, {"date": "2025-06-26", "close": 4.29, "volume": 132734.0}, {"date": "2025-06-27", "close": 4.23, "volume": 11458.0}, {"date": "2025-06-30", "close": 4.23, "volume": 711.0}, {"date": "2025-07-01", "close": 4.24, "volume": 622.0}, {"date": "2025-07-02", "close": 4.75, "volume": 95169.0}, {"date": "2025-07-03", "close": 4.66, "volume": 6302.0}, {"date": "2025-07-07", "close": 4.72, "volume": 4847.0}, {"date": "2025-07-08", "close": 4.56, "volume": 2642.0}, {"date": "2025-07-09", "close": 4.65, "volume": 10255.0}, {"date": "2025-07-10", "close": 4.62, "volume": 6346.0}, {"date": "2025-07-11", "close": 4.6, "volume": 3342.0}, {"date": "2025-07-14", "close": 4.65, "volume": 8226.0}, {"date": "2025-07-15", "close": 4.5608, "volume": 3413.0}, {"date": "2025-07-16", "close": 4.52, "volume": 11144.0}, {"date": "2025-07-17", "close": 4.64, "volume": 12118.0}, {"date": "2025-07-18", "close": 4.61, "volume": 14774.0}, {"date": "2025-07-21", "close": 4.7199, "volume": 2086.0}, {"date": "2025-07-22", "close": 4.69, "volume": 1108.0}, {"date": "2025-07-23", "close": 4.67, "volume": 527.0}, {"date": "2025-07-24", "close": 4.85, "volume": 472.0}, {"date": "2025-07-25", "close": 4.76, "volume": 2601.0}, {"date": "2025-07-28", "close": 4.87, "volume": 2670.0}, {"date": "2025-07-29", "close": 4.8, "volume": 719.0}, {"date": "2025-07-30", "close": 4.6524, "volume": 1097.0}, {"date": "2025-07-31", "close": 4.27, "volume": 37357.0}, {"date": "2025-08-01", "close": 4.2, "volume": 9524.0}, {"date": "2025-08-04", "close": 4.2319, "volume": 9049.0}, {"date": "2025-08-05", "close": 4.358, "volume": 10069.0}, {"date": "2025-08-06", "close": 4.65, "volume": 10720.0}, {"date": "2025-08-07", "close": 4.76, "volume": 5093.0}, {"date": "2025-08-08", "close": 4.65, "volume": 6754.0}, {"date": "2025-08-11", "close": 4.63, "volume": 6039.0}, {"date": "2025-08-12", "close": 4.63, "volume": null}, {"date": "2025-08-13", "close": 4.685, "volume": 1562.0}, {"date": "2025-08-14", "close": 4.65, "volume": 11340.0}, {"date": "2025-08-15", "close": 4.67, "volume": 1030.0}, {"date": "2025-08-18", "close": 4.826, "volume": 1747.0}, {"date": "2025-08-19", "close": 4.83, "volume": 851.0}, {"date": "2025-08-20", "close": 4.74, "volume": 1987.0}, {"date": "2025-08-21", "close": 4.6905, "volume": 121.0}, {"date": "2025-08-22", "close": 4.675, "volume": 601.0}, {"date": "2025-08-25", "close": 4.6588, "volume": 2095.0}, {"date": "2025-08-26", "close": 4.8, "volume": 795.0}, {"date": "2025-08-27", "close": 4.78, "volume": 3189.0}, {"date": "2025-08-28", "close": 4.691, "volume": 573.0}, {"date": "2025-08-29", "close": 4.8251, "volume": 718.0}, {"date": "2025-09-02", "close": 4.642, "volume": 1524.0}, {"date": "2025-09-03", "close": 4.8399, "volume": 18726.0}, {"date": "2025-09-04", "close": 4.7001, "volume": 2094.0}, {"date": "2025-09-05", "close": 4.74, "volume": 3662.0}, {"date": "2025-09-08", "close": 4.84, "volume": 19298.0}, {"date": "2025-09-09", "close": 4.74, "volume": 568.0}, {"date": "2025-09-10", "close": 4.71, "volume": 910.0}, {"date": "2025-09-11", "close": 4.74, "volume": 1009.0}, {"date": "2025-09-12", "close": 4.7514, "volume": 1029.0}, {"date": "2025-09-15", "close": 4.8, "volume": 1744.0}, {"date": "2025-09-16", "close": 4.9133, "volume": 925.0}, {"date": "2025-09-17", "close": 4.74, "volume": 4514.0}, {"date": "2025-09-18", "close": 4.9, "volume": 1999.0}, {"date": "2025-09-19", "close": 5.0, "volume": 5752.0}, {"date": "2025-09-22", "close": 4.93, "volume": 2896.0}, {"date": "2025-09-23", "close": 4.8, "volume": 4930.0}, {"date": "2025-09-24", "close": 4.9, "volume": 2347.0}, {"date": "2025-09-25", "close": 4.88, "volume": 6322.0}, {"date": "2025-09-26", "close": 4.726, "volume": 1490.0}, {"date": "2025-09-29", "close": 4.726, "volume": null}, {"date": "2025-09-30", "close": 4.78, "volume": 5306.0}, {"date": "2025-10-01", "close": 4.8046, "volume": 652.0}, {"date": "2025-10-02", "close": 4.8046, "volume": 283.0}, {"date": "2025-10-03", "close": 4.8105, "volume": 2405.0}, {"date": "2025-10-06", "close": 4.88, "volume": 1025.0}, {"date": "2025-10-07", "close": 4.87, "volume": 2598.0}, {"date": "2025-10-08", "close": 4.769, "volume": 1488.0}, {"date": "2025-10-09", "close": 4.7675, "volume": 2487.0}, {"date": "2025-10-10", "close": 4.74, "volume": 2103.0}, {"date": "2025-10-13", "close": 4.75, "volume": 1305.0}, {"date": "2025-10-14", "close": 4.66, "volume": 14136.0}, {"date": "2025-10-15", "close": 4.68, "volume": 351.0}, {"date": "2025-10-16", "close": 4.745, "volume": 961.0}, {"date": "2025-10-17", "close": 4.68, "volume": 362.0}, {"date": "2025-10-20", "close": 4.7, "volume": 3479.0}, {"date": "2025-10-21", "close": 4.65, "volume": 2832.0}, {"date": "2025-10-22", "close": 4.63, "volume": 2663.0}, {"date": "2025-10-23", "close": 4.6, "volume": 1531.0}, {"date": "2025-10-24", "close": 4.6566, "volume": 3705.0}, {"date": "2025-10-27", "close": 4.695, "volume": 557.0}, {"date": "2025-10-28", "close": 4.6809, "volume": 3515.0}, {"date": "2025-10-29", "close": 4.65, "volume": 511.0}, {"date": "2025-10-30", "close": 4.5614, "volume": 309.0}, {"date": "2025-10-31", "close": 4.69, "volume": 825.0}, {"date": "2025-11-03", "close": 4.7, "volume": 4655.0}, {"date": "2025-11-04", "close": 4.71, "volume": 8922.0}, {"date": "2025-11-05", "close": 4.8, "volume": 8710.0}, {"date": "2025-11-06", "close": 4.72, "volume": 2667.0}, {"date": "2025-11-07", "close": 4.7201, "volume": 4697.0}, {"date": "2025-11-10", "close": 4.7793, "volume": 4060.0}, {"date": "2025-11-11", "close": 4.7793, "volume": null}, {"date": "2025-11-12", "close": 4.8046, "volume": 3173.0}, {"date": "2025-11-13", "close": 4.61, "volume": 7370.0}, {"date": "2025-11-14", "close": 4.65, "volume": 13693.0}, {"date": "2025-11-17", "close": 4.65, "volume": 3062.0}, {"date": "2025-11-18", "close": 4.66, "volume": 459.0}, {"date": "2025-11-19", "close": 4.61, "volume": 1841.0}, {"date": "2025-11-20", "close": 4.63, "volume": 1639.0}, {"date": "2025-11-21", "close": 4.6, "volume": 2753.0}, {"date": "2025-11-24", "close": 4.5898, "volume": 3992.0}, {"date": "2025-11-25", "close": 4.6, "volume": 1920.0}, {"date": "2025-11-26", "close": 4.61, "volume": 2821.0}, {"date": "2025-11-28", "close": 4.53, "volume": 176.0}, {"date": "2025-12-01", "close": 4.56, "volume": 230.0}, {"date": "2025-12-02", "close": 4.56, "volume": null}, {"date": "2025-12-03", "close": 4.6069, "volume": 683.0}, {"date": "2025-12-04", "close": 4.6, "volume": 317.0}, {"date": "2025-12-05", "close": 4.6, "volume": null}, {"date": "2025-12-08", "close": 4.58, "volume": 6236.0}, {"date": "2025-12-09", "close": 4.68, "volume": 509.0}, {"date": "2025-12-10", "close": 4.48, "volume": 3921.0}, {"date": "2025-12-11", "close": 4.55, "volume": 645.0}, {"date": "2025-12-12", "close": 4.55, "volume": 2819.0}, {"date": "2025-12-15", "close": 4.41, "volume": 4195.0}, {"date": "2025-12-16", "close": 4.35, "volume": 1689.0}, {"date": "2025-12-17", "close": 4.29, "volume": 5786.0}, {"date": "2025-12-18", "close": 4.315, "volume": 1259.0}, {"date": "2025-12-19", "close": 4.05, "volume": 11312.0}, {"date": "2025-12-22", "close": 4.15, "volume": 7929.0}, {"date": "2025-12-23", "close": 4.18, "volume": 627.0}, {"date": "2025-12-24", "close": 4.3, "volume": 764.0}, {"date": "2025-12-26", "close": 4.22, "volume": 2475.0}, {"date": "2025-12-29", "close": 4.1734, "volume": 1674.0}, {"date": "2025-12-30", "close": 4.19, "volume": 4921.0}, {"date": "2025-12-31", "close": 4.16, "volume": 2867.0}, {"date": "2026-01-02", "close": 4.2, "volume": 1048.0}, {"date": "2026-01-05", "close": 4.234, "volume": 841.0}, {"date": "2026-01-06", "close": 4.22, "volume": 7128.0}, {"date": "2026-01-07", "close": 4.2, "volume": 445.0}, {"date": "2026-01-08", "close": 4.35, "volume": 219.0}, {"date": "2026-01-09", "close": 4.282, "volume": 1205.0}, {"date": "2026-01-12", "close": 4.37, "volume": 5575.0}, {"date": "2026-01-13", "close": 4.375, "volume": 3268.0}, {"date": "2026-01-14", "close": 4.3501, "volume": 1289.0}, {"date": "2026-01-15", "close": 4.3785, "volume": 7913.0}, {"date": "2026-01-16", "close": 4.43, "volume": 2126.0}, {"date": "2026-01-20", "close": 4.378, "volume": 1064.0}, {"date": "2026-01-21", "close": 4.45, "volume": 2109.0}, {"date": "2026-01-22", "close": 4.32, "volume": 1971.0}, {"date": "2026-01-23", "close": 4.4084, "volume": 1636.0}, {"date": "2026-01-26", "close": 4.4084, "volume": null}, {"date": "2026-01-27", "close": 4.3201, "volume": 1791.0}, {"date": "2026-01-28", "close": 4.45, "volume": 3290.0}, {"date": "2026-01-29", "close": 4.33, "volume": 1162.0}, {"date": "2026-01-30", "close": 4.32, "volume": 1193.0}, {"date": "2026-02-02", "close": 4.3, "volume": 4352.0}, {"date": "2026-02-03", "close": 4.342, "volume": 19727.0}, {"date": "2026-02-04", "close": 4.3, "volume": 707.0}, {"date": "2026-02-05", "close": 4.31, "volume": 2473.0}, {"date": "2026-02-06", "close": 4.25, "volume": 1280.0}, {"date": "2026-02-09", "close": 4.3999, "volume": 333.0}, {"date": "2026-02-10", "close": 4.2424, "volume": 1240.0}, {"date": "2026-02-11", "close": 4.2424, "volume": null}, {"date": "2026-02-12", "close": 4.28, "volume": 1103.0}, {"date": "2026-02-13", "close": 4.23, "volume": 250.0}, {"date": "2026-02-17", "close": 4.23, "volume": 1934.0}, {"date": "2026-02-18", "close": 4.23, "volume": null}, {"date": "2026-02-19", "close": 4.4, "volume": 5561.0}, {"date": "2026-02-20", "close": 4.4288, "volume": 928.0}, {"date": "2026-02-23", "close": 4.3001, "volume": 194.0}, {"date": "2026-02-24", "close": 4.3001, "volume": null}, {"date": "2026-02-25", "close": 4.25, "volume": 326.0}, {"date": "2026-02-26", "close": 4.3499, "volume": 1018.0}, {"date": "2026-02-27", "close": 4.3, "volume": 541.0}, {"date": "2026-03-02", "close": 4.3508, "volume": 2589.0}, {"date": "2026-03-03", "close": 4.3406, "volume": 305.0}, {"date": "2026-03-04", "close": 4.3162, "volume": 834.0}, {"date": "2026-03-05", "close": 4.292, "volume": 472.0}, {"date": "2026-03-06", "close": 4.2836, "volume": 907.0}, {"date": "2026-03-09", "close": 4.25, "volume": 4167.0}, {"date": "2026-03-10", "close": 4.25, "volume": null}, {"date": "2026-03-11", "close": 4.31, "volume": 832.0}, {"date": "2026-03-12", "close": 4.23, "volume": 411.0}, {"date": "2026-03-13", "close": 4.3032, "volume": 458.0}, {"date": "2026-03-16", "close": 4.29, "volume": 883.0}, {"date": "2026-03-17", "close": 4.35, "volume": 3088.0}, {"date": "2026-03-18", "close": 4.54, "volume": 483.0}, {"date": "2026-03-19", "close": 4.55, "volume": 6590.0}, {"date": "2026-03-20", "close": 4.47, "volume": 6234.0}, {"date": "2026-03-23", "close": 4.54, "volume": 14263.0}, {"date": "2026-03-24", "close": 4.41, "volume": 6207.0}, {"date": "2026-03-25", "close": 4.3804, "volume": 6775.0}, {"date": "2026-03-26", "close": 4.43, "volume": 4928.0}, {"date": "2026-03-27", "close": 4.3201, "volume": 4000.0}, {"date": "2026-03-30", "close": 4.371, "volume": 9190.0}, {"date": "2026-03-31", "close": 4.449, "volume": 9616.0}, {"date": "2026-04-01", "close": 4.449, "volume": null}, {"date": "2026-04-02", "close": 4.36, "volume": 2442.0}, {"date": "2026-04-06", "close": 4.37, "volume": 4907.0}, {"date": "2026-04-07", "close": 4.34, "volume": 10144.0}, {"date": "2026-04-08", "close": 4.39, "volume": 4423.0}, {"date": "2026-04-09", "close": 4.43, "volume": 2789.0}, {"date": "2026-04-10", "close": 4.48, "volume": 6934.0}, {"date": "2026-04-13", "close": 4.37, "volume": 2353.0}, {"date": "2026-04-14", "close": 4.36, "volume": 2975.0}, {"date": "2026-04-15", "close": 4.48, "volume": 1602.0}, {"date": "2026-04-16", "close": 4.425, "volume": 2832.0}, {"date": "2026-04-17", "close": 4.425, "volume": null}, {"date": "2026-04-20", "close": 4.425, "volume": null}, {"date": "2026-04-21", "close": 7.63, "volume": 436199.0}, {"date": "2026-04-22", "close": 7.62, "volume": 94564.0}, {"date": "2026-04-23", "close": 7.625, "volume": 18836.0}, {"date": "2026-04-24", "close": 7.62, "volume": 16805.0}, {"date": "2026-04-27", "close": 7.635, "volume": 18705.0}, {"date": "2026-04-28", "close": 7.63, "volume": 19788.0}, {"date": "2026-04-29", "close": 7.64, "volume": 5174.0}, {"date": "2026-04-30", "close": 7.63, "volume": 3847.0}, {"date": "2026-05-01", "close": 7.63, "volume": 6305.0}, {"date": "2026-05-04", "close": 7.65, "volume": 8680.0}, {"date": "2026-05-05", "close": 7.63, "volume": 5177.0}, {"date": "2026-05-06", "close": 7.63, "volume": 3539.0}, {"date": "2026-05-07", "close": 7.65, "volume": 3647.0}, {"date": "2026-05-08", "close": 7.63, "volume": 1463.0}, {"date": "2026-05-11", "close": 7.63, "volume": 2771.0}, {"date": "2026-05-12", "close": 7.6301, "volume": 9873.0}, {"date": "2026-05-13", "close": 7.63, "volume": 7895.0}, {"date": "2026-05-14", "close": 7.64, "volume": 5812.0}, {"date": "2026-05-15", "close": 7.63, "volume": 11908.0}, {"date": "2026-05-18", "close": 7.65, "volume": 6313.0}, {"date": "2026-05-19", "close": 7.66, "volume": 17902.0}, {"date": "2026-05-20", "close": 7.67, "volume": 15443.0}, {"date": "2026-05-21", "close": 7.665, "volume": 1620.0}, {"date": "2026-05-22", "close": 7.66, "volume": 12442.0}, {"date": "2026-05-26", "close": 7.68, "volume": 37979.0}, {"date": "2026-05-27", "close": 7.67, "volume": 2286.0}, {"date": "2026-05-28", "close": 7.67, "volume": 13257.0}, {"date": "2026-05-29", "close": 7.68, "volume": 9106.0}, {"date": "2026-06-01", "close": 7.67, "volume": 1849.0}, {"date": "2026-06-02", "close": 7.68, "volume": 9370.0}, {"date": "2026-06-03", "close": 7.67, "volume": 3683.0}, {"date": "2026-06-04", "close": 7.675, "volume": 9055.0}, {"date": "2026-06-05", "close": 7.66, "volume": 4517.0}, {"date": "2026-06-08", "close": 7.68, "volume": 2156.0}, {"date": "2026-06-09", "close": 7.68, "volume": 3351.0}, {"date": "2026-06-10", "close": 7.62, "volume": 19369.0}, {"date": "2026-06-11", "close": 7.7, "volume": 6316.0}, {"date": "2026-06-12", "close": 7.66, "volume": 1869.0}, {"date": "2026-06-15", "close": 7.68, "volume": 1528.0}, {"date": "2026-06-16", "close": 7.66, "volume": 4285.0}, {"date": "2026-06-17", "close": 7.69, "volume": 1824.0}, {"date": "2026-06-18", "close": 7.71, "volume": 6929.0}, {"date": "2026-06-22", "close": 7.67, "volume": 1346.0}, {"date": "2026-06-23", "close": 7.67, "volume": 1411.0}, {"date": "2026-06-24", "close": 7.68, "volume": 962.0}, {"date": "2026-06-25", "close": 7.67, "volume": 1611.0}, {"date": "2026-06-26", "close": 7.65, "volume": 7326.0}, {"date": "2026-06-29", "close": 7.66, "volume": 2617.0}, {"date": "2026-06-30", "close": 7.66, "volume": 13713.0}, {"date": "2026-07-01", "close": 7.67, "volume": 4759.0}, {"date": "2026-07-02", "close": 7.67, "volume": 20927.0}, {"date": "2026-07-06", "close": 7.69, "volume": 18043.0}, {"date": "2026-07-07", "close": 7.68, "volume": 529.0}, {"date": "2026-07-08", "close": 7.69, "volume": 7219.0}, {"date": "2026-07-09", "close": 7.69, "volume": 7409.0}, {"date": "2026-07-10", "close": 7.7, "volume": 13586.0}, {"date": "2026-07-13", "close": 7.7, "volume": 3243.0}, {"date": "2026-07-14", "close": 7.7, "volume": 858.0}, {"date": "2026-07-15", "close": 7.71, "volume": 1673.0}, {"date": "2026-07-16", "close": 7.7, "volume": 2742.0}, {"date": "2026-07-17", "close": 7.7, "volume": 362.0}, {"date": "2026-07-20", "close": 7.71, "volume": 4635.0}, {"date": "2026-07-21", "close": 7.72, "volume": 43046.0}, {"date": "2026-07-22", "close": 7.72, "volume": 12770.0}, {"date": "2026-07-23", "close": 7.72, "volume": 5025.0}, {"date": "2026-07-24", "close": 7.72, "volume": 25442.0}, {"date": "2026-07-27", "close": 7.72, "volume": 34391.0}, {"date": "2026-07-28", "close": 7.7399, "volume": 23515.0}, {"date": "2026-07-29", "close": 7.74, "volume": 154814.0}, {"date": "2026-07-30", "close": 7.7401, "volume": 3707.0}, {"date": "2026-07-31", "close": 7.7401, "volume": null}], "refreshing": true}