{"ticker": "INLX", "overview": {"cik": "1081745", "ticker": "INLX", "name": "INTELLINETICS, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001493152-26-041036", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037331", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001493152-26-037327", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-23", "title": "Employee share plan", "accession": "0001493152-26-034415", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031572", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031389", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031387", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031385", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031383", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031381", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029434", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029432", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023045", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001105907-26-000020", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-04", "title": "Form ARS", "accession": "0001493152-26-021120", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020649", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016256", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016255", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015207", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001493152-26-013568", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001493152-26-013565", "price_sensitive": true}, {"form": "3", "date": "2026-03-02", "title": "Initial insider holdings", "accession": "0001493152-26-008415", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001493152-26-006938", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001493152-26-003783", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 5522.0774, "sell_n": 0, "sell_sum": 0, "net": 5522.0774, "insiders": 1, "first_date": "2026-08-31", "last_date": "2026-08-31"}, "metrics": {"ticker": "INLX", "has_prices": true, "as_of": "2026-10-08", "last": 5.3999, "prev_close": 5.24, "change": 0.1598999999999995, "change_pct": 0.03051526717557242, "session_volume": 53720.0, "vwap_5": 5.230919271110093, "vwap_20": 5.286877977820918, "vwap_60": 5.337685636391193, "vwap_250": 6.52810675868844, "high_52w": 9.34, "low_52w": 4.85, "avg_volume_20": 10075.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-041129", "src": "INSIDERS", "ticker": "INLX", "cik": "1081745", "company": "INTELLINETICS, INC.", "company_raw": "INTELLINETICS, INC.", "who": "Robert Taglich", "who_key": "TAGLICH ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5522.0774, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale tops up: $6K of INLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1353439/000149315226041129/0001493152-26-041129-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "13DG-0001105907-26-000020", "src": "13DG", "ticker": "INLX", "cik": "1081745", "company": "INTELLINETICS, INC.", "company_raw": "INTELLINETICS, INC.", "who": "BARD Associates Inc", "who_key": "BARD ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BARD ASSOCIATES INC takes a 7.5% passive stake in INLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1105907/0001105907-26-000020-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "recent_buys": [{"id": "0001493152-26-041129", "src": "INSIDERS", "ticker": "INLX", "cik": "1081745", "company": "INTELLINETICS, INC.", "company_raw": "INTELLINETICS, INC.", "who": "Robert Taglich", "who_key": "TAGLICH ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5522.0774, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The whale tops up: $6K of INLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1353439/000149315226041129/0001493152-26-041129-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}], "institutional": [{"id": "13DG-0001105907-26-000020", "src": "13DG", "ticker": "INLX", "cik": "1081745", "company": "INTELLINETICS, INC.", "company_raw": "INTELLINETICS, INC.", "who": "BARD Associates Inc", "who_key": "BARD ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BARD ASSOCIATES INC takes a 7.5% passive stake in INLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1105907/0001105907-26-000020-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Intellinetics, Inc. Common Stock", "new_value": "INTELLINETICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001081745", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001081745", "applied": 1, "detected_at": "2026-10-25T10:20:06.983594"}]}, "key_people": [{"who": "Robert Taglich", "who_key": "TAGLICH ROBERT", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5522.0774, "sold": 0, "net": 5522.0774, "trades": 1, "top_score": 22.3, "lean": "buying", "history": [{"action": "BUY", "amount": 5522.0774, "date": "2026-08-31", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1353439/000149315226041129/0001493152-26-041129-index.htm"}], "latest": {"action": "BUY", "amount": 5522.0774, "date": "2026-08-31", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1353439/000149315226041129/0001493152-26-041129-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 5522.0774}], "announcements": [{"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001493152-26-041036", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037331", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001493152-26-037327", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-23", "title": "Employee share plan", "accession": "0001493152-26-034415", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031572", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031389", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031387", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031385", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031383", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001493152-26-031381", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029434", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029432", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023045", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023042", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001105907-26-000020", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-04", "title": "Form ARS", "accession": "0001493152-26-021120", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020649", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016256", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016255", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0001493152-26-015207", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001493152-26-013568", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001493152-26-013565", "price_sensitive": true}, {"form": "3", "date": "2026-03-02", "title": "Initial insider holdings", "accession": "0001493152-26-008415", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001493152-26-006938", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001493152-26-003783", "price_sensitive": true}], "performance": {"ticker": "INLX", "has_prices": true, "summary": {"n": 1, "avg": -0.022217795965668353, "win_rate": 0.0, "best": -0.022217795965668353, "worst": -0.022217795965668353, "as_of": "2026-10-08"}, "buys": [{"who": "TAGLICH ROBERT", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5522.0774, "date": "2026-08-31", "score": 22.3, "ref_price": 5.5226, "return": -0.022217795965668353}]}, "price_series": [{"date": "2020-03-20", "close": 0.51, "volume": null}, {"date": "2020-03-23", "close": 0.51, "volume": null}, {"date": "2020-03-24", "close": 0.51, "volume": null}, {"date": "2020-03-25", "close": 0.51, "volume": null}, {"date": "2020-03-26", "close": 0.51, "volume": null}, {"date": "2020-03-27", "close": 0.51, "volume": null}, {"date": "2020-03-30", "close": 0.51, "volume": null}, {"date": "2020-03-31", "close": 0.51, "volume": null}, {"date": "2020-04-01", "close": 0.51, "volume": null}, {"date": "2020-04-02", "close": 0.51, "volume": null}, {"date": "2020-04-03", "close": 0.51, "volume": null}, {"date": "2020-04-06", "close": 0.51, "volume": null}, {"date": "2020-04-07", "close": 0.51, "volume": null}, {"date": "2020-04-08", "close": 2.15, "volume": 251.0}, {"date": "2020-04-09", "close": 3.0, "volume": 275.0}, {"date": "2020-04-13", "close": 3.0, "volume": null}, {"date": "2020-04-14", "close": 3.0, "volume": null}, {"date": "2020-04-15", "close": 3.0, "volume": null}, {"date": "2020-04-16", "close": 3.0, "volume": null}, {"date": "2020-04-17", "close": 3.0, "volume": 140.0}, {"date": "2020-04-20", "close": 3.0, "volume": null}, {"date": "2020-04-21", "close": 3.0, "volume": null}, {"date": "2020-04-22", "close": 3.0, "volume": null}, {"date": "2020-04-23", "close": 4.92, "volume": 810.0}, {"date": "2020-04-24", "close": 6.0, "volume": 3116.0}, {"date": "2020-04-27", "close": 6.0, "volume": null}, {"date": "2020-04-28", "close": 4.65, "volume": 338.0}, {"date": "2020-04-29", "close": 4.8, "volume": 750.0}, {"date": "2020-04-30", "close": 4.65, "volume": 938.0}, {"date": "2020-05-01", "close": 4.65, "volume": null}, {"date": "2020-05-04", "close": 4.65, "volume": null}, {"date": "2020-05-05", "close": 4.65, "volume": null}, {"date": "2020-05-06", "close": 4.65, "volume": null}, {"date": "2020-05-07", "close": 4.65, "volume": null}, {"date": "2020-05-08", "close": 4.65, "volume": null}, {"date": "2020-05-11", "close": 4.65, "volume": 1549.0}, {"date": "2020-05-12", "close": 4.65, "volume": 1858.0}, {"date": "2020-05-13", "close": 4.65, "volume": null}, {"date": "2020-05-14", "close": 4.6, "volume": 150.0}, {"date": "2020-05-15", "close": 4.4, "volume": 501.0}, {"date": "2020-05-18", "close": 4.4, "volume": 120.0}, {"date": "2020-05-19", "close": 4.4, "volume": null}, {"date": "2020-05-20", "close": 4.4, "volume": 100.0}, {"date": "2020-05-21", "close": 4.4, "volume": null}, {"date": "2020-05-22", "close": 4.4, "volume": null}, {"date": "2020-05-26", "close": 4.4, "volume": null}, {"date": "2020-05-27", "close": 4.4, "volume": null}, {"date": "2020-05-28", "close": 4.4, "volume": null}, {"date": "2020-05-29", "close": 4.2, "volume": 248.0}, {"date": "2020-06-01", "close": 3.75, "volume": 400.0}, {"date": "2020-06-02", "close": 3.75, "volume": null}, {"date": "2020-06-03", "close": 3.75, "volume": null}, {"date": "2020-06-04", "close": 4.0, "volume": 250.0}, {"date": "2020-06-05", "close": 4.0, "volume": null}, {"date": "2020-06-08", "close": 4.0, "volume": null}, {"date": "2020-06-09", "close": 4.0, "volume": null}, {"date": "2020-06-10", "close": 4.0, "volume": null}, {"date": "2020-06-11", "close": 4.0, "volume": 1130.0}, {"date": "2020-06-12", "close": 4.0, "volume": null}, {"date": "2020-06-15", "close": 4.0, "volume": null}, {"date": "2020-06-16", "close": 4.0, "volume": null}, {"date": "2020-06-17", "close": 3.99, "volume": 101.0}, {"date": "2020-06-18", "close": 3.99, "volume": 250.0}, {"date": "2020-06-19", "close": 3.99, "volume": null}, {"date": "2020-06-22", "close": 3.99, "volume": null}, {"date": "2020-06-23", "close": 3.99, "volume": null}, {"date": "2020-06-24", "close": 3.99, "volume": null}, {"date": "2020-06-25", "close": 3.01, "volume": 1421.0}, {"date": "2020-06-26", "close": 3.01, "volume": null}, {"date": "2020-06-29", "close": 3.2, "volume": 172.0}, {"date": "2020-06-30", "close": 3.2, "volume": null}, {"date": "2020-07-01", "close": 3.2, "volume": null}, {"date": "2020-07-02", "close": 4.5, "volume": 530.0}, {"date": "2020-07-06", "close": 4.5, "volume": 321.0}, {"date": "2020-07-07", "close": 4.6, "volume": 699.0}, {"date": "2020-07-08", "close": 4.6, "volume": null}, {"date": "2020-07-09", "close": 4.6, "volume": null}, {"date": "2020-07-10", "close": 4.6, "volume": null}, {"date": "2020-07-13", "close": 4.6, "volume": null}, {"date": "2020-07-14", "close": 3.02, "volume": 250.0}, {"date": "2020-07-15", "close": 3.02, "volume": null}, {"date": "2020-07-16", "close": 2.77, "volume": 700.0}, {"date": "2020-07-17", "close": 2.77, "volume": null}, {"date": "2020-07-20", "close": 2.77, "volume": null}, {"date": "2020-07-21", "close": 2.77, "volume": null}, {"date": "2020-07-22", "close": 2.77, "volume": null}, {"date": "2020-07-23", "close": 2.77, "volume": null}, {"date": "2020-07-24", "close": 2.77, "volume": null}, {"date": "2020-07-27", "close": 2.77, "volume": null}, {"date": "2020-07-28", "close": 2.77, "volume": null}, {"date": "2020-07-29", "close": 2.77, "volume": null}, {"date": "2020-07-30", "close": 2.77, "volume": null}, {"date": "2020-07-31", "close": 2.6, "volume": 110.0}, {"date": "2020-08-03", "close": 2.56, "volume": 200.0}, {"date": "2020-08-04", "close": 2.56, "volume": null}, {"date": "2020-08-05", "close": 2.56, "volume": null}, {"date": "2020-08-06", "close": 2.56, "volume": null}, {"date": "2020-08-07", "close": 2.56, "volume": null}, {"date": "2020-08-10", "close": 2.56, "volume": null}, {"date": "2020-08-11", "close": 2.56, "volume": null}, {"date": "2020-08-12", "close": 2.56, "volume": null}, {"date": "2020-08-13", "close": 2.56, "volume": null}, {"date": "2020-08-14", "close": 2.56, "volume": null}, {"date": "2020-08-17", "close": 2.56, "volume": null}, {"date": "2020-08-18", "close": 3.22, "volume": 775.0}, {"date": "2020-08-19", "close": 3.22, "volume": null}, {"date": "2020-08-20", "close": 3.25, "volume": 576.0}, {"date": "2020-08-21", "close": 3.25, "volume": 500.0}, {"date": "2020-08-24", "close": 3.25, "volume": null}, {"date": "2020-08-25", "close": 2.95, "volume": 220.0}, {"date": "2020-08-26", "close": 2.9501, "volume": 758.0}, {"date": "2020-08-27", "close": 3.55, "volume": 400.0}, {"date": "2020-08-28", "close": 4.0, "volume": 300.0}, {"date": "2020-08-31", "close": 4.0, "volume": 500.0}, {"date": "2020-09-01", "close": 4.0, "volume": null}, {"date": "2020-09-02", "close": 4.0, "volume": null}, {"date": "2020-09-03", "close": 3.0, "volume": 35493.0}, {"date": "2020-09-04", "close": 3.05, "volume": 600.0}, {"date": "2020-09-08", "close": 3.05, "volume": null}, {"date": "2020-09-09", "close": 3.05, "volume": null}, {"date": "2020-09-10", "close": 3.0, "volume": 550.0}, {"date": "2020-09-11", "close": 3.0, "volume": 100.0}, {"date": "2020-09-14", "close": 3.0, "volume": null}, {"date": "2020-09-15", "close": 4.25, "volume": 605.0}, {"date": "2020-09-16", "close": 4.01, "volume": 200.0}, {"date": "2020-09-17", "close": 4.0, "volume": 1200.0}, {"date": "2020-09-18", "close": 3.75, "volume": 310.0}, {"date": "2020-09-21", "close": 3.75, "volume": null}, {"date": "2020-09-22", "close": 3.75, "volume": 600.0}, {"date": "2020-09-23", "close": 3.75, "volume": null}, {"date": "2020-09-24", "close": 3.3, "volume": 11044.0}, {"date": "2020-09-25", "close": 3.3, "volume": null}, {"date": "2020-09-28", "close": 3.3, "volume": null}, {"date": "2020-09-29", "close": 3.3, "volume": null}, {"date": "2020-09-30", "close": 3.5, "volume": 2100.0}, {"date": "2020-10-01", "close": 3.5, "volume": null}, {"date": "2020-10-02", "close": 3.5, "volume": null}, {"date": "2020-10-05", "close": 3.5, "volume": null}, {"date": "2020-10-06", "close": 3.5, "volume": 600.0}, {"date": "2020-10-07", "close": 3.5, "volume": null}, {"date": "2020-10-08", "close": 3.5, "volume": null}, {"date": "2020-10-09", "close": 3.5, "volume": null}, {"date": "2020-10-12", "close": 3.5, "volume": null}, {"date": "2020-10-13", "close": 3.5, "volume": null}, {"date": "2020-10-14", "close": 3.5, "volume": null}, {"date": "2020-10-15", "close": 3.5, "volume": null}, {"date": "2020-10-16", "close": 3.5, "volume": null}, {"date": "2020-10-19", "close": 3.5, "volume": null}, {"date": "2020-10-20", "close": 3.5, "volume": null}, {"date": "2020-10-21", "close": 3.5, "volume": null}, {"date": "2020-10-22", "close": 3.5, "volume": null}, {"date": "2020-10-23", "close": 3.5, "volume": null}, {"date": "2020-10-26", "close": 3.5, "volume": null}, {"date": "2020-10-27", "close": 3.5, "volume": null}, {"date": "2020-10-28", "close": 3.5, "volume": null}, {"date": "2020-10-29", "close": 3.5, "volume": null}, {"date": "2020-10-30", "close": 3.5, "volume": null}, {"date": "2020-11-02", "close": 3.5, "volume": null}, {"date": "2020-11-03", "close": 3.5, "volume": null}, {"date": "2020-11-04", "close": 3.5, "volume": null}, {"date": "2020-11-05", "close": 3.5, "volume": null}, {"date": "2020-11-06", "close": 3.5, "volume": null}, {"date": "2020-11-09", "close": 3.5, "volume": null}, {"date": "2020-11-10", "close": 3.5, "volume": null}, {"date": "2020-11-11", "close": 3.5, "volume": null}, {"date": "2020-11-12", "close": 3.5, "volume": null}, {"date": "2020-11-13", "close": 3.5, "volume": null}, {"date": "2020-11-16", "close": 4.25, "volume": 2344.0}, {"date": "2020-11-17", "close": 4.23, "volume": 677.0}, {"date": "2020-11-18", "close": 3.5, "volume": 1104.0}, {"date": "2020-11-19", "close": 3.75, "volume": 170.0}, {"date": "2020-11-20", "close": 3.75, "volume": null}, {"date": "2020-11-23", "close": 3.75, "volume": null}, {"date": "2020-11-24", "close": 4.75, "volume": 250.0}, {"date": "2020-11-25", "close": 4.75, "volume": null}, {"date": "2020-11-27", "close": 4.5, "volume": 1230.0}, {"date": "2020-11-30", "close": 3.76, "volume": 280.0}, {"date": "2020-12-01", "close": 3.76, "volume": null}, {"date": "2020-12-02", "close": 3.78, "volume": 100.0}, {"date": "2020-12-03", "close": 3.78, "volume": 2216.0}, {"date": "2020-12-04", "close": 3.78, "volume": null}, {"date": "2020-12-07", "close": 3.5, "volume": 3702.0}, {"date": "2020-12-08", "close": 3.5, "volume": null}, {"date": "2020-12-09", "close": 3.5, "volume": null}, {"date": "2020-12-10", "close": 3.5, "volume": null}, {"date": "2020-12-11", "close": 3.51, "volume": 336.0}, {"date": "2020-12-14", "close": 3.51, "volume": null}, {"date": "2020-12-15", "close": 3.51, "volume": null}, {"date": "2020-12-16", "close": 3.86, "volume": 1080.0}, {"date": "2020-12-17", "close": 3.86, "volume": null}, {"date": "2020-12-18", "close": 3.86, "volume": 250.0}, {"date": "2020-12-21", "close": 3.86, "volume": null}, {"date": "2020-12-22", "close": 3.86, "volume": null}, {"date": "2020-12-23", "close": 3.86, "volume": null}, {"date": "2020-12-24", "close": 3.86, "volume": null}, {"date": "2020-12-28", "close": 3.86, "volume": null}, {"date": "2020-12-29", "close": 3.86, "volume": null}, {"date": "2020-12-30", "close": 3.86, "volume": null}, {"date": "2020-12-31", "close": 4.71, "volume": 7102.0}, {"date": "2021-01-04", "close": 4.71, "volume": null}, {"date": "2021-01-05", "close": 4.71, "volume": 100.0}, {"date": "2021-01-06", "close": 4.74, "volume": 369.0}, {"date": "2021-01-07", "close": 4.74, "volume": null}, {"date": "2021-01-08", "close": 4.74, "volume": null}, {"date": "2021-01-11", "close": 4.74, "volume": null}, {"date": "2021-01-12", "close": 4.74, "volume": null}, {"date": "2021-01-13", "close": 4.2, "volume": 601.0}, {"date": "2021-01-14", "close": 4.2, "volume": null}, {"date": "2021-01-15", "close": 4.5, "volume": 400.0}, {"date": "2021-01-19", "close": 5.0, "volume": 3130.0}, {"date": "2021-01-20", "close": 5.0, "volume": null}, {"date": "2021-01-21", "close": 5.0, "volume": null}, {"date": "2021-01-22", "close": 4.95, "volume": 275.0}, {"date": "2021-01-25", "close": 4.95, "volume": null}, {"date": "2021-01-26", "close": 4.95, "volume": null}, {"date": "2021-01-27", "close": 4.95, "volume": null}, {"date": "2021-01-28", "close": 4.95, "volume": null}, {"date": "2021-01-29", "close": 5.49, "volume": 2400.0}, {"date": "2021-02-01", "close": 5.49, "volume": null}, {"date": "2021-02-02", "close": 5.04, "volume": 1059.0}, {"date": "2021-02-03", "close": 5.04, "volume": null}, {"date": "2021-02-04", "close": 5.04, "volume": null}, {"date": "2021-02-05", "close": 5.04, "volume": 418.0}, {"date": "2021-02-08", "close": 5.04, "volume": null}, {"date": "2021-02-09", "close": 5.04, "volume": null}, {"date": "2021-02-10", "close": 5.04, "volume": null}, {"date": "2021-02-11", "close": 5.04, "volume": null}, {"date": "2021-02-12", "close": 5.01, "volume": 1650.0}, {"date": "2021-02-16", "close": 5.4, "volume": 2000.0}, {"date": "2021-02-17", "close": 5.4, "volume": null}, {"date": "2021-02-18", "close": 5.3999, "volume": 230.0}, {"date": "2021-02-19", "close": 5.3999, "volume": 417.0}, {"date": "2021-02-22", "close": 5.02, "volume": 2100.0}, {"date": "2021-02-23", "close": 5.0, "volume": 413.0}, {"date": "2021-02-24", "close": 5.0, "volume": 529.0}, {"date": "2021-02-25", "close": 5.0, "volume": null}, {"date": "2021-02-26", "close": 5.0, "volume": null}, {"date": "2021-03-01", "close": 5.0, "volume": null}, {"date": "2021-03-02", "close": 4.5, "volume": 143.0}, {"date": "2021-03-03", "close": 4.15, "volume": 2302.0}, {"date": "2021-03-04", "close": 4.48, "volume": 246.0}, {"date": "2021-03-05", "close": 4.5, "volume": 121.0}, {"date": "2021-03-08", "close": 4.5, "volume": null}, {"date": "2021-03-09", "close": 4.5, "volume": null}, {"date": "2021-03-10", "close": 4.5, "volume": 132.0}, {"date": "2021-03-11", "close": 4.16, "volume": 100.0}, {"date": "2021-03-12", "close": 4.16, "volume": null}, {"date": "2021-03-15", "close": 4.16, "volume": null}, {"date": "2021-03-16", "close": 4.16, "volume": null}, {"date": "2021-03-17", "close": 4.16, "volume": null}, {"date": "2021-03-18", "close": 4.16, "volume": null}, {"date": "2021-03-19", "close": 4.16, "volume": null}, {"date": "2021-03-22", "close": 4.16, "volume": null}, {"date": "2021-03-23", "close": 4.16, "volume": null}, {"date": "2021-03-24", "close": 4.16, "volume": null}, {"date": "2021-03-25", "close": 4.16, "volume": null}, {"date": "2021-03-26", "close": 4.16, "volume": null}, {"date": "2021-03-29", "close": 4.16, "volume": null}, {"date": "2021-03-30", "close": 4.16, "volume": null}, {"date": "2021-03-31", "close": 4.16, "volume": null}, {"date": "2021-04-01", "close": 4.16, "volume": null}, {"date": "2021-04-05", "close": 4.16, "volume": null}, {"date": "2021-04-06", "close": 4.75, "volume": 1980.0}, {"date": "2021-04-07", "close": 4.75, "volume": null}, {"date": "2021-04-08", "close": 4.75, "volume": null}, {"date": "2021-04-09", "close": 4.75, "volume": null}, {"date": "2021-04-12", "close": 4.75, "volume": null}, {"date": "2021-04-13", "close": 4.75, "volume": null}, {"date": "2021-04-14", "close": 4.25, "volume": 293.0}, {"date": "2021-04-15", "close": 4.25, "volume": null}, {"date": "2021-04-16", "close": 4.25, "volume": null}, {"date": "2021-04-19", "close": 4.25, "volume": null}, {"date": "2021-04-20", "close": 4.25, "volume": null}, {"date": "2021-04-21", "close": 4.15, "volume": 370.0}, {"date": "2021-04-22", "close": 4.0, "volume": 3090.0}, {"date": "2021-04-23", "close": 4.0, "volume": null}, {"date": "2021-04-26", "close": 4.0, "volume": null}, {"date": "2021-04-27", "close": 4.0, "volume": null}, {"date": "2021-04-28", "close": 4.0, "volume": null}, {"date": "2021-04-29", "close": 4.0, "volume": null}, {"date": "2021-04-30", "close": 4.0, "volume": null}, {"date": "2021-05-03", "close": 4.0, "volume": null}, {"date": "2021-05-04", "close": 4.0, "volume": null}, {"date": "2021-05-05", "close": 4.0, "volume": null}, {"date": "2021-05-06", "close": 4.0, "volume": null}, {"date": "2021-05-07", "close": 4.0, "volume": null}, {"date": "2021-05-10", "close": 4.0, "volume": null}, {"date": "2021-05-11", "close": 4.0, "volume": 630.0}, {"date": "2021-05-12", "close": 4.0, "volume": 1497.0}, {"date": "2021-05-13", "close": 4.49, "volume": 1530.0}, {"date": "2021-05-14", "close": 4.49, "volume": null}, {"date": "2021-05-17", "close": 4.1, "volume": 500.0}, {"date": "2021-05-18", "close": 4.1, "volume": 100.0}, {"date": "2021-05-19", "close": 3.36, "volume": 1095.0}, {"date": "2021-05-20", "close": 3.36, "volume": null}, {"date": "2021-05-21", "close": 3.36, "volume": null}, {"date": "2021-05-24", "close": 3.36, "volume": null}, {"date": "2021-05-25", "close": 3.36, "volume": null}, {"date": "2021-05-26", "close": 3.36, "volume": null}, {"date": "2021-05-27", "close": 3.36, "volume": null}, {"date": "2021-05-28", "close": 3.36, "volume": null}, {"date": "2021-06-01", "close": 3.36, "volume": null}, {"date": "2021-06-02", "close": 3.36, "volume": null}, {"date": "2021-06-03", "close": 3.36, "volume": null}, {"date": "2021-06-04", "close": 3.36, "volume": null}, {"date": "2021-06-07", "close": 3.36, "volume": null}, {"date": "2021-06-08", "close": 3.36, "volume": null}, {"date": "2021-06-09", "close": 3.36, "volume": null}, {"date": "2021-06-10", "close": 3.36, "volume": null}, {"date": "2021-06-11", "close": 3.36, "volume": null}, {"date": "2021-06-14", "close": 4.0, "volume": 940.0}, {"date": "2021-06-15", "close": 4.0, "volume": null}, {"date": "2021-06-16", "close": 4.0, "volume": null}, {"date": "2021-06-17", "close": 4.0, "volume": null}, {"date": "2021-06-18", "close": 4.0, "volume": null}, {"date": "2021-06-21", "close": 4.0, "volume": null}, {"date": "2021-06-22", "close": 4.0, "volume": null}, {"date": "2021-06-23", "close": 4.0, "volume": null}, {"date": "2021-06-24", "close": 4.0, "volume": null}, {"date": "2021-06-25", "close": 4.22, "volume": 100.0}, {"date": "2021-06-28", "close": 4.22, "volume": null}, {"date": "2021-06-29", "close": 4.25, "volume": 2035.0}, {"date": "2021-06-30", "close": 4.5, "volume": 680.0}, {"date": "2021-07-01", "close": 4.5, "volume": 1253.0}, {"date": "2021-07-02", "close": 4.25, "volume": 548.0}, {"date": "2021-07-06", "close": 4.25, "volume": 634.0}, {"date": "2021-07-07", "close": 4.75, "volume": 1202.0}, {"date": "2021-07-08", "close": 4.72, "volume": 400.0}, {"date": "2021-07-09", "close": 4.28, "volume": 120.0}, {"date": "2021-07-12", "close": 4.28, "volume": null}, {"date": "2021-07-13", "close": 4.28, "volume": null}, {"date": "2021-07-14", "close": 4.28, "volume": null}, {"date": "2021-07-15", "close": 4.28, "volume": null}, {"date": "2021-07-16", "close": 4.75, "volume": 1122.0}, {"date": "2021-07-19", "close": 5.4, "volume": 23149.0}, {"date": "2021-07-20", "close": 5.05, "volume": 3749.0}, {"date": "2021-07-21", "close": 4.61, "volume": 363.0}, {"date": "2021-07-22", "close": 4.4, "volume": 1152.0}, {"date": "2021-07-23", "close": 4.4, "volume": 327.0}, {"date": "2021-07-26", "close": 5.04, "volume": 400.0}, {"date": "2021-07-27", "close": 4.58, "volume": 500.0}, {"date": "2021-07-28", "close": 4.58, "volume": null}, {"date": "2021-07-29", "close": 4.58, "volume": null}, {"date": "2021-07-30", "close": 4.42, "volume": 1000.0}, {"date": "2021-08-02", "close": 4.565, "volume": 205.0}, {"date": "2021-08-03", "close": 4.565, "volume": null}, {"date": "2021-08-04", "close": 4.38, "volume": 1043.0}, {"date": "2021-08-05", "close": 4.38, "volume": null}, {"date": "2021-08-06", "close": 4.38, "volume": null}, {"date": "2021-08-09", "close": 4.38, "volume": null}, {"date": "2021-08-10", "close": 4.38, "volume": null}, {"date": "2021-08-11", "close": 4.32, "volume": 1750.0}, {"date": "2021-08-12", "close": 4.32, "volume": null}, {"date": "2021-08-13", "close": 4.32, "volume": null}, {"date": "2021-08-16", "close": 4.75, "volume": 603.0}, {"date": "2021-08-17", "close": 4.31, "volume": 1291.0}, {"date": "2021-08-18", "close": 4.31, "volume": null}, {"date": "2021-08-19", "close": 4.41, "volume": 260.0}, {"date": "2021-08-20", "close": 4.41, "volume": null}, {"date": "2021-08-23", "close": 4.41, "volume": null}, {"date": "2021-08-24", "close": 4.41, "volume": null}, {"date": "2021-08-25", "close": 4.41, "volume": null}, {"date": "2021-08-26", "close": 4.41, "volume": null}, {"date": "2021-08-27", "close": 4.41, "volume": null}, {"date": "2021-08-30", "close": 4.89, "volume": 1020.0}, {"date": "2021-08-31", "close": 5.3, "volume": 5106.0}, {"date": "2021-09-01", "close": 5.195, "volume": 680.0}, {"date": "2021-09-02", "close": 5.1, "volume": 328.0}, {"date": "2021-09-03", "close": 5.29, "volume": 1254.0}, {"date": "2021-09-07", "close": 5.4, "volume": 8929.0}, {"date": "2021-09-08", "close": 5.1, "volume": 2605.0}, {"date": "2021-09-09", "close": 5.4, "volume": 764.0}, {"date": "2021-09-10", "close": 5.55, "volume": 17345.0}, {"date": "2021-09-13", "close": 5.225, "volume": 128.0}, {"date": "2021-09-14", "close": 4.91, "volume": 1698.0}, {"date": "2021-09-15", "close": 5.55, "volume": 260.0}, {"date": "2021-09-16", "close": 5.54, "volume": 2200.0}, {"date": "2021-09-17", "close": 5.55, "volume": 2900.0}, {"date": "2021-09-20", "close": 5.2, "volume": 449.0}, {"date": "2021-09-21", "close": 5.2, "volume": null}, {"date": "2021-09-22", "close": 5.2, "volume": null}, {"date": "2021-09-23", "close": 5.2, "volume": null}, {"date": "2021-09-24", "close": 5.01, "volume": 500.0}, {"date": "2021-09-27", "close": 5.0, "volume": 2601.0}, {"date": "2021-09-28", "close": 5.0, "volume": null}, {"date": "2021-09-29", "close": 5.0, "volume": null}, {"date": "2021-09-30", "close": 5.0, "volume": null}, {"date": "2021-10-01", "close": 5.0, "volume": null}, {"date": "2021-10-04", "close": 5.0, "volume": null}, {"date": "2021-10-05", "close": 5.0, "volume": null}, {"date": "2021-10-06", "close": 5.2, "volume": 2713.0}, {"date": "2021-10-07", "close": 5.2, "volume": null}, {"date": "2021-10-08", "close": 5.15, "volume": 100.0}, {"date": "2021-10-11", "close": 5.24, "volume": 2149.0}, {"date": "2021-10-12", "close": 5.5, "volume": 300.0}, {"date": "2021-10-13", "close": 6.1001, "volume": 17063.0}, {"date": "2021-10-14", "close": 5.75, "volume": 7090.0}, {"date": "2021-10-15", "close": 5.2, "volume": 9495.0}, {"date": "2021-10-18", "close": 5.6, "volume": 8561.0}, {"date": "2021-10-19", "close": 5.04, "volume": 2456.0}, {"date": "2021-10-20", "close": 5.03, "volume": 3900.0}, {"date": "2021-10-21", "close": 5.0, "volume": 2100.0}, {"date": "2021-10-22", "close": 5.3532, "volume": 130.0}, {"date": "2021-10-25", "close": 5.25, "volume": 280.0}, {"date": "2021-10-26", "close": 5.3999, "volume": 200.0}, {"date": "2021-10-27", "close": 5.5, "volume": 1200.0}, {"date": "2021-10-28", "close": 5.8185, "volume": 420.0}, {"date": "2021-10-29", "close": 5.645, "volume": 100.0}, {"date": "2021-11-01", "close": 5.5, "volume": 4050.0}, {"date": "2021-11-02", "close": 5.5, "volume": null}, {"date": "2021-11-03", "close": 5.5, "volume": 100.0}, {"date": "2021-11-04", "close": 5.63, "volume": 300.0}, {"date": "2021-11-05", "close": 5.5, "volume": 900.0}, {"date": "2021-11-08", "close": 5.3, "volume": 1900.0}, {"date": "2021-11-09", "close": 5.3, "volume": 1100.0}, {"date": "2021-11-10", "close": 5.3, "volume": null}, {"date": "2021-11-11", "close": 5.3, "volume": null}, {"date": "2021-11-12", "close": 5.5, "volume": 1650.0}, {"date": "2021-11-15", "close": 5.5, "volume": null}, {"date": "2021-11-16", "close": 5.5, "volume": 300.0}, {"date": "2021-11-17", "close": 5.52, "volume": 1860.0}, {"date": "2021-11-18", "close": 5.75, "volume": 17240.0}, {"date": "2021-11-19", "close": 5.8, "volume": 44570.0}, {"date": "2021-11-22", "close": 7.9, "volume": 37203.0}, {"date": "2021-11-23", "close": 8.75, "volume": 20684.0}, {"date": "2021-11-24", "close": 8.24, "volume": 23018.0}, {"date": "2021-11-26", "close": 8.05, "volume": 16177.0}, {"date": "2021-11-29", "close": 7.3, "volume": 22433.0}, {"date": "2021-11-30", "close": 7.3, "volume": 5997.0}, {"date": "2021-12-01", "close": 7.78, "volume": 4678.0}, {"date": "2021-12-02", "close": 6.97, "volume": 11338.0}, {"date": "2021-12-03", "close": 7.95, "volume": 16948.0}, {"date": "2021-12-06", "close": 6.7, "volume": 17719.0}, {"date": "2021-12-07", "close": 7.49, "volume": 13507.0}, {"date": "2021-12-08", "close": 7.12, "volume": 13673.0}, {"date": "2021-12-09", "close": 7.0, "volume": 815.0}, {"date": "2021-12-10", "close": 7.88, "volume": 12296.0}, {"date": "2021-12-13", "close": 7.65, "volume": 6529.0}, {"date": "2021-12-14", "close": 8.34, "volume": 9562.0}, {"date": "2021-12-15", "close": 9.2, "volume": 20697.0}, {"date": "2021-12-16", "close": 8.72, "volume": 5624.0}, {"date": "2021-12-17", "close": 7.1, "volume": 14284.0}, {"date": "2021-12-20", "close": 8.0, "volume": 9185.0}, {"date": "2021-12-21", "close": 8.0, "volume": 1987.0}, {"date": "2021-12-22", "close": 7.44, "volume": 18906.0}, {"date": "2021-12-23", "close": 7.0, "volume": 15437.0}, {"date": "2021-12-27", "close": 7.05, "volume": 24329.0}, {"date": "2021-12-28", "close": 7.07, "volume": 1357.0}, {"date": "2021-12-29", "close": 7.9, "volume": 3533.0}, {"date": "2021-12-30", "close": 7.58, "volume": 1318.0}, {"date": "2021-12-31", "close": 7.56, "volume": 1469.0}, {"date": "2022-01-03", "close": 7.1, "volume": 3753.0}, {"date": "2022-01-04", "close": 7.3, "volume": 1356.0}, {"date": "2022-01-05", "close": 7.44, "volume": 1513.0}, {"date": "2022-01-06", "close": 7.32, "volume": 7314.0}, {"date": "2022-01-07", "close": 7.115, "volume": 3003.0}, {"date": "2022-01-10", "close": 7.05, "volume": 1083.0}, {"date": "2022-01-11", "close": 7.05, "volume": null}, {"date": "2022-01-12", "close": 7.225, "volume": 600.0}, {"date": "2022-01-13", "close": 6.5, "volume": 7215.0}, {"date": "2022-01-14", "close": 6.5, "volume": 1227.0}, {"date": "2022-01-18", "close": 6.64, "volume": 3968.0}, {"date": "2022-01-19", "close": 6.3, "volume": 5549.0}, {"date": "2022-01-20", "close": 6.5, "volume": 123.0}, {"date": "2022-01-21", "close": 6.25, "volume": 1975.0}, {"date": "2022-01-24", "close": 6.0, "volume": 5406.0}, {"date": "2022-01-25", "close": 6.23, "volume": 475.0}, {"date": "2022-01-26", "close": 6.02, "volume": 2650.0}, {"date": "2022-01-27", "close": 6.0, "volume": 606.0}, {"date": "2022-01-28", "close": 6.0, "volume": 4520.0}, {"date": "2022-01-31", "close": 6.35, "volume": 552.0}, {"date": "2022-02-01", "close": 6.35, "volume": null}, {"date": "2022-02-02", "close": 6.5, "volume": 620.0}, {"date": "2022-02-03", "close": 6.5, "volume": null}, {"date": "2022-02-04", "close": 6.25, "volume": 2790.0}, {"date": "2022-02-07", "close": 5.86, "volume": 198.0}, {"date": "2022-02-08", "close": 5.16, "volume": 379.0}, {"date": "2022-02-09", "close": 5.8, "volume": 3130.0}, {"date": "2022-02-10", "close": 5.8, "volume": null}, {"date": "2022-02-11", "close": 5.8, "volume": null}, {"date": "2022-02-14", "close": 7.35, "volume": 4250.0}, {"date": "2022-02-15", "close": 6.84, "volume": 1071.0}, {"date": "2022-02-16", "close": 6.84, "volume": null}, {"date": "2022-02-17", "close": 6.34, "volume": 2270.0}, {"date": "2022-02-18", "close": 6.0, "volume": 900.0}, {"date": "2022-02-22", "close": 6.03, "volume": 150.0}, {"date": "2022-02-23", "close": 6.9, "volume": 2000.0}, {"date": "2022-02-24", "close": 6.9, "volume": null}, {"date": "2022-02-25", "close": 6.15, "volume": 500.0}, {"date": "2022-02-28", "close": 6.15, "volume": null}, {"date": "2022-03-01", "close": 6.15, "volume": 130.0}, {"date": "2022-03-02", "close": 6.15, "volume": null}, {"date": "2022-03-03", "close": 6.25, "volume": 100.0}, {"date": "2022-03-04", "close": 6.4, "volume": 2922.0}, {"date": "2022-03-07", "close": 6.4, "volume": null}, {"date": "2022-03-08", "close": 6.15, "volume": 925.0}, {"date": "2022-03-09", "close": 6.15, "volume": null}, {"date": "2022-03-10", "close": 6.15, "volume": 106.0}, {"date": "2022-03-11", "close": 6.25, "volume": 2350.0}, {"date": "2022-03-14", "close": 6.3, "volume": 2975.0}, {"date": "2022-03-15", "close": 6.3, "volume": 312.0}, {"date": "2022-03-16", "close": 5.58, "volume": 1525.0}, {"date": "2022-03-17", "close": 5.62, "volume": 200.0}, {"date": "2022-03-18", "close": 6.15, "volume": 1305.0}, {"date": "2022-03-21", "close": 6.15, "volume": null}, {"date": "2022-03-22", "close": 5.65, "volume": 200.0}, {"date": "2022-03-23", "close": 5.25, "volume": 1310.0}, {"date": "2022-03-24", "close": 5.25, "volume": null}, {"date": "2022-03-25", "close": 5.21, "volume": 5200.0}, {"date": "2022-03-28", "close": 5.79, "volume": 1125.0}, {"date": "2022-03-29", "close": 5.13, "volume": 530.0}, {"date": "2022-03-30", "close": 5.13, "volume": null}, {"date": "2022-03-31", "close": 5.13, "volume": null}, {"date": "2022-04-01", "close": 4.76, "volume": 132.0}, {"date": "2022-04-04", "close": 4.76, "volume": 2014.0}, {"date": "2022-04-05", "close": 4.76, "volume": null}, {"date": "2022-04-06", "close": 4.76, "volume": null}, {"date": "2022-04-07", "close": 4.76, "volume": null}, {"date": "2022-04-08", "close": 4.82, "volume": 142.0}, {"date": "2022-04-11", "close": 6.08, "volume": 200.0}, {"date": "2022-04-12", "close": 6.08, "volume": null}, {"date": "2022-04-13", "close": 6.08, "volume": null}, {"date": "2022-04-14", "close": 6.08, "volume": null}, {"date": "2022-04-18", "close": 4.36, "volume": 203.0}, {"date": "2022-04-19", "close": 4.36, "volume": null}, {"date": "2022-04-20", "close": 4.36, "volume": null}, {"date": "2022-04-21", "close": 4.36, "volume": null}, {"date": "2022-04-22", "close": 4.36, "volume": null}, {"date": "2022-04-25", "close": 4.6, "volume": 1200.0}, {"date": "2022-04-26", "close": 4.6, "volume": 200.0}, {"date": "2022-04-27", "close": 5.048, "volume": 120.0}, {"date": "2022-04-28", "close": 5.048, "volume": null}, {"date": "2022-04-29", "close": 5.048, "volume": null}, {"date": "2022-05-02", "close": 4.6, "volume": 600.0}, {"date": "2022-05-03", "close": 4.6, "volume": null}, {"date": "2022-05-04", "close": 4.6, "volume": 140.0}, {"date": "2022-05-05", "close": 4.39, "volume": 500.0}, {"date": "2022-05-06", "close": 4.55, "volume": 300.0}, {"date": "2022-05-09", "close": 4.6, "volume": 300.0}, {"date": "2022-05-10", "close": 4.37, "volume": 200.0}, {"date": "2022-05-11", "close": 4.37, "volume": null}, {"date": "2022-05-12", "close": 4.37, "volume": null}, {"date": "2022-05-13", "close": 4.37, "volume": null}, {"date": "2022-05-16", "close": 4.37, "volume": null}, {"date": "2022-05-17", "close": 4.37, "volume": null}, {"date": "2022-05-18", "close": 4.37, "volume": null}, {"date": "2022-05-19", "close": 4.37, "volume": null}, {"date": "2022-05-20", "close": 4.42, "volume": 400.0}, {"date": "2022-05-23", "close": 4.42, "volume": null}, {"date": "2022-05-24", "close": 4.42, "volume": null}, {"date": "2022-05-25", "close": 5.0, "volume": 2928.0}, {"date": "2022-05-26", "close": 5.0, "volume": null}, {"date": "2022-05-27", "close": 4.85, "volume": 200.0}, {"date": "2022-05-31", "close": 4.6, "volume": 2900.0}, {"date": "2022-06-01", "close": 4.6, "volume": null}, {"date": "2022-06-02", "close": 4.6, "volume": null}, {"date": "2022-06-03", "close": 4.6, "volume": null}, {"date": "2022-06-06", "close": 4.5775, "volume": 115.0}, {"date": "2022-06-07", "close": 4.5775, "volume": null}, {"date": "2022-06-08", "close": 4.5775, "volume": null}, {"date": "2022-06-09", "close": 4.5775, "volume": null}, {"date": "2022-06-10", "close": 4.43, "volume": 890.0}, {"date": "2022-06-13", "close": 4.43, "volume": null}, {"date": "2022-06-14", "close": 4.4, "volume": 1400.0}, {"date": "2022-06-15", "close": 4.4, "volume": null}, {"date": "2022-06-16", "close": 4.4, "volume": null}, {"date": "2022-06-17", "close": 5.0, "volume": 158.0}, {"date": "2022-06-21", "close": 5.0, "volume": null}, {"date": "2022-06-22", "close": 5.0, "volume": null}, {"date": "2022-06-23", "close": 5.0, "volume": null}, {"date": "2022-06-24", "close": 5.0, "volume": null}, {"date": "2022-06-27", "close": 5.0, "volume": 1000.0}, {"date": "2022-06-28", "close": 5.0, "volume": null}, {"date": "2022-06-29", "close": 5.0, "volume": null}, {"date": "2022-06-30", "close": 5.0, "volume": null}, {"date": "2022-07-01", "close": 5.0, "volume": null}, {"date": "2022-07-05", "close": 4.4, "volume": 1000.0}, {"date": "2022-07-06", "close": 4.4, "volume": null}, {"date": "2022-07-07", "close": 4.4, "volume": null}, {"date": "2022-07-08", "close": 4.4, "volume": null}, {"date": "2022-07-11", "close": 4.4, "volume": null}, {"date": "2022-07-12", "close": 4.4, "volume": null}, {"date": "2022-07-13", "close": 4.4, "volume": null}, {"date": "2022-07-14", "close": 4.4, "volume": 384.0}, {"date": "2022-07-15", "close": 4.4, "volume": null}, {"date": "2022-07-18", "close": 4.4, "volume": null}, {"date": "2022-07-19", "close": 4.38, "volume": 200.0}, {"date": "2022-07-20", "close": 4.4, "volume": 111.0}, {"date": "2022-07-21", "close": 4.4, "volume": null}, {"date": "2022-07-22", "close": 4.4, "volume": null}, {"date": "2022-07-25", "close": 4.4, "volume": null}, {"date": "2022-07-26", "close": 4.4, "volume": null}, {"date": "2022-07-27", "close": 4.4, "volume": null}, {"date": "2022-07-28", "close": 4.27, "volume": 457.0}, {"date": "2022-07-29", "close": 4.27, "volume": null}, {"date": "2022-08-01", "close": 4.27, "volume": null}, {"date": "2022-08-02", "close": 4.25, "volume": 100.0}, {"date": "2022-08-03", "close": 4.25, "volume": null}, {"date": "2022-08-04", "close": 4.25, "volume": null}, {"date": "2022-08-05", "close": 4.25, "volume": null}, {"date": "2022-08-08", "close": 4.25, "volume": null}, {"date": "2022-08-09", "close": 4.25, "volume": null}, {"date": "2022-08-10", "close": 4.3, "volume": 314.0}, {"date": "2022-08-11", "close": 4.27, "volume": 105.0}, {"date": "2022-08-12", "close": 4.27, "volume": null}, {"date": "2022-08-15", "close": 4.2, "volume": 300.0}, {"date": "2022-08-16", "close": 4.17, "volume": 250.0}, {"date": "2022-08-17", "close": 4.17, "volume": null}, {"date": "2022-08-18", "close": 4.17, "volume": null}, {"date": "2022-08-19", "close": 4.17, "volume": null}, {"date": "2022-08-22", "close": 4.17, "volume": null}, {"date": "2022-08-23", "close": 4.17, "volume": null}, {"date": "2022-08-24", "close": 4.17, "volume": null}, {"date": "2022-08-25", "close": 4.2, "volume": 203.0}, {"date": "2022-08-26", "close": 4.2, "volume": null}, {"date": "2022-08-29", "close": 4.2, "volume": null}, {"date": "2022-08-30", "close": 4.2, "volume": null}, {"date": "2022-08-31", "close": 4.2, "volume": null}, {"date": "2022-09-01", "close": 4.2, "volume": null}, {"date": "2022-09-02", "close": 3.76, "volume": 1000.0}, {"date": "2022-09-06", "close": 4.96, "volume": 700.0}, {"date": "2022-09-07", "close": 6.25, "volume": 7703.0}, {"date": "2022-09-08", "close": 7.96, "volume": 52352.0}, {"date": "2022-09-09", "close": 5.94, "volume": 908147.0}, {"date": "2022-09-12", "close": 4.58, "volume": 260472.0}, {"date": "2022-09-13", "close": 4.17, "volume": 84958.0}, {"date": "2022-09-14", "close": 4.19, "volume": 105955.0}, {"date": "2022-09-15", "close": 4.1532, "volume": 18971.0}, {"date": "2022-09-16", "close": 4.55, "volume": 401454.0}, {"date": "2022-09-19", "close": 4.77, "volume": 205372.0}, {"date": "2022-09-20", "close": 4.32, "volume": 72457.0}, {"date": "2022-09-21", "close": 4.19, "volume": 67199.0}, {"date": "2022-09-22", "close": 3.92, "volume": 51965.0}, {"date": "2022-09-23", "close": 3.85, "volume": 21797.0}, {"date": "2022-09-26", "close": 3.935, "volume": 9923.0}, {"date": "2022-09-27", "close": 3.92, "volume": 31395.0}, {"date": "2022-09-28", "close": 3.8318, "volume": 17947.0}, {"date": "2022-09-29", "close": 3.8318, "volume": null}, {"date": "2022-09-30", "close": 3.8742, "volume": 2887.0}, {"date": "2022-10-03", "close": 3.8, "volume": 28848.0}, {"date": "2022-10-04", "close": 3.88, "volume": 2189.0}, {"date": "2022-10-05", "close": 3.8799, "volume": 6592.0}, {"date": "2022-10-06", "close": 4.0001, "volume": 10032.0}, {"date": "2022-10-07", "close": 3.7593, "volume": 19800.0}, {"date": "2022-10-10", "close": 3.52, "volume": 8258.0}, {"date": "2022-10-11", "close": 3.47, "volume": 1461.0}, {"date": "2022-10-12", "close": 3.31, "volume": 6595.0}, {"date": "2022-10-13", "close": 3.35, "volume": 4607.0}, {"date": "2022-10-14", "close": 3.6799, "volume": 10466.0}, {"date": "2022-10-17", "close": 3.86, "volume": 4940.0}, {"date": "2022-10-18", "close": 3.9699, "volume": 847.0}, {"date": "2022-10-19", "close": 3.9699, "volume": 3370.0}, {"date": "2022-10-20", "close": 3.95, "volume": 2131.0}, {"date": "2022-10-21", "close": 3.988, "volume": 1346.0}, {"date": "2022-10-24", "close": 3.985, "volume": 2164.0}, {"date": "2022-10-25", "close": 3.81, "volume": 3522.0}, {"date": "2022-10-26", "close": 3.81, "volume": null}, {"date": "2022-10-27", "close": 3.83, "volume": 7612.0}, {"date": "2022-10-28", "close": 3.7785, "volume": 3076.0}, {"date": "2022-10-31", "close": 4.02, "volume": 16389.0}, {"date": "2022-11-01", "close": 3.7403, "volume": 150612.0}, {"date": "2022-11-02", "close": 3.7, "volume": 6853.0}, {"date": "2022-11-03", "close": 3.7413, "volume": 15293.0}, {"date": "2022-11-04", "close": 3.7451, "volume": 292.0}, {"date": "2022-11-07", "close": 3.8057, "volume": 5467.0}, {"date": "2022-11-08", "close": 3.8057, "volume": null}, {"date": "2022-11-09", "close": 3.76, "volume": 6468.0}, {"date": "2022-11-10", "close": 3.79, "volume": 2665.0}, {"date": "2022-11-11", "close": 3.88, "volume": 5721.0}, {"date": "2022-11-14", "close": 3.88, "volume": null}, {"date": "2022-11-15", "close": 3.9, "volume": 1431.0}, {"date": "2022-11-16", "close": 4.0, "volume": 1068.0}, {"date": "2022-11-17", "close": 4.13, "volume": 1951.0}, {"date": "2022-11-18", "close": 4.1, "volume": 608.0}, {"date": "2022-11-21", "close": 4.1, "volume": null}, {"date": "2022-11-22", "close": 4.07, "volume": 884.0}, {"date": "2022-11-23", "close": 3.97, "volume": 1889.0}, {"date": "2022-11-25", "close": 3.99, "volume": 15376.0}, {"date": "2022-11-28", "close": 4.0, "volume": 979.0}, {"date": "2022-11-29", "close": 3.9166, "volume": 4167.0}, {"date": "2022-11-30", "close": 4.11, "volume": 3280.0}, {"date": "2022-12-01", "close": 4.28, "volume": 5587.0}, {"date": "2022-12-02", "close": 4.7, "volume": 27173.0}, {"date": "2022-12-05", "close": 4.82, "volume": 13609.0}, {"date": "2022-12-06", "close": 4.59, "volume": 10674.0}, {"date": "2022-12-07", "close": 4.87, "volume": 6749.0}, {"date": "2022-12-08", "close": 4.84, "volume": 13041.0}, {"date": "2022-12-09", "close": 4.63, "volume": 6935.0}, {"date": "2022-12-12", "close": 5.0, "volume": 17746.0}, {"date": "2022-12-13", "close": 5.25, "volume": 19479.0}, {"date": "2022-12-14", "close": 5.23, "volume": 63099.0}, {"date": "2022-12-15", "close": 4.84, "volume": 21354.0}, {"date": "2022-12-16", "close": 4.09, "volume": 34055.0}, {"date": "2022-12-19", "close": 4.05, "volume": 19265.0}, {"date": "2022-12-20", "close": 3.99, "volume": 7690.0}, {"date": "2022-12-21", "close": 4.02, "volume": 2697.0}, {"date": "2022-12-22", "close": 4.2565, "volume": 12833.0}, {"date": "2022-12-23", "close": 4.305, "volume": 7500.0}, {"date": "2022-12-27", "close": 4.2, "volume": 19996.0}, {"date": "2022-12-28", "close": 4.2, "volume": 1121.0}, {"date": "2022-12-29", "close": 4.27, "volume": 5653.0}, {"date": "2022-12-30", "close": 4.27, "volume": 5191.0}, {"date": "2023-01-03", "close": 4.16, "volume": 15485.0}, {"date": "2023-01-04", "close": 4.1, "volume": 7206.0}, {"date": "2023-01-05", "close": 4.1999, "volume": 4732.0}, {"date": "2023-01-06", "close": 4.0807, "volume": 3385.0}, {"date": "2023-01-09", "close": 4.125, "volume": 873.0}, {"date": "2023-01-10", "close": 4.22, "volume": 5679.0}, {"date": "2023-01-11", "close": 4.6102, "volume": 2346.0}, {"date": "2023-01-12", "close": 4.6102, "volume": null}, {"date": "2023-01-13", "close": 4.545, "volume": 4446.0}, {"date": "2023-01-17", "close": 4.6389, "volume": 4087.0}, {"date": "2023-01-18", "close": 4.5683, "volume": 6195.0}, {"date": "2023-01-19", "close": 4.384, "volume": 2179.0}, {"date": "2023-01-20", "close": 4.591, "volume": 8543.0}, {"date": "2023-01-23", "close": 4.6, "volume": 4824.0}, {"date": "2023-01-24", "close": 4.6, "volume": null}, {"date": "2023-01-25", "close": 4.3599, "volume": 6902.0}, {"date": "2023-01-26", "close": 4.235, "volume": 17503.0}, {"date": "2023-01-27", "close": 4.3499, "volume": 23230.0}, {"date": "2023-01-30", "close": 4.37, "volume": 7383.0}, {"date": "2023-01-31", "close": 4.3036, "volume": 527.0}, {"date": "2023-02-01", "close": 4.38, "volume": 1849.0}, {"date": "2023-02-02", "close": 4.56, "volume": 1864.0}, {"date": "2023-02-03", "close": 4.34, "volume": 4443.0}, {"date": "2023-02-06", "close": 4.48, "volume": 2176.0}, {"date": "2023-02-07", "close": 4.3814, "volume": 281.0}, {"date": "2023-02-08", "close": 4.3814, "volume": null}, {"date": "2023-02-09", "close": 4.384, "volume": 1591.0}, {"date": "2023-02-10", "close": 4.295, "volume": 7685.0}, {"date": "2023-02-13", "close": 4.1858, "volume": 8265.0}, {"date": "2023-02-14", "close": 4.15, "volume": 479.0}, {"date": "2023-02-15", "close": 4.3, "volume": 7377.0}, {"date": "2023-02-16", "close": 4.3, "volume": 2257.0}, {"date": "2023-02-17", "close": 4.41, "volume": 196.0}, {"date": "2023-02-21", "close": 4.4, "volume": 335.0}, {"date": "2023-02-22", "close": 4.26, "volume": 578.0}, {"date": "2023-02-23", "close": 4.25, "volume": 2105.0}, {"date": "2023-02-24", "close": 4.36, "volume": 3180.0}, {"date": "2023-02-27", "close": 4.41, "volume": 374.0}, {"date": "2023-02-28", "close": 4.3, "volume": 2186.0}, {"date": "2023-03-01", "close": 4.16, "volume": 2378.0}, {"date": "2023-03-02", "close": 4.1501, "volume": 3324.0}, {"date": "2023-03-03", "close": 4.151, "volume": 720.0}, {"date": "2023-03-06", "close": 4.38, "volume": 8346.0}, {"date": "2023-03-07", "close": 4.2208, "volume": 2604.0}, {"date": "2023-03-08", "close": 4.25, "volume": 6930.0}, {"date": "2023-03-09", "close": 4.25, "volume": 4950.0}, {"date": "2023-03-10", "close": 4.0105, "volume": 14914.0}, {"date": "2023-03-13", "close": 4.13, "volume": 3410.0}, {"date": "2023-03-14", "close": 3.92, "volume": 3255.0}, {"date": "2023-03-15", "close": 3.9, "volume": 7146.0}, {"date": "2023-03-16", "close": 3.9, "volume": 10164.0}, {"date": "2023-03-17", "close": 4.03, "volume": 362.0}, {"date": "2023-03-20", "close": 4.2373, "volume": 875.0}, {"date": "2023-03-21", "close": 4.12, "volume": 2177.0}, {"date": "2023-03-22", "close": 4.1354, "volume": 895.0}, {"date": "2023-03-23", "close": 4.1354, "volume": null}, {"date": "2023-03-24", "close": 4.1463, "volume": 2528.0}, {"date": "2023-03-27", "close": 4.2399, "volume": 3663.0}, {"date": "2023-03-28", "close": 3.91, "volume": 4988.0}, {"date": "2023-03-29", "close": 4.0, "volume": 1072.0}, {"date": "2023-03-30", "close": 4.0193, "volume": 7475.0}, {"date": "2023-03-31", "close": 4.0193, "volume": null}, {"date": "2023-04-03", "close": 4.1, "volume": 10708.0}, {"date": "2023-04-04", "close": 4.0, "volume": 618.0}, {"date": "2023-04-05", "close": 3.974, "volume": 2555.0}, {"date": "2023-04-06", "close": 4.07, "volume": 948.0}, {"date": "2023-04-10", "close": 4.07, "volume": null}, {"date": "2023-04-11", "close": 4.07, "volume": null}, {"date": "2023-04-12", "close": 4.03, "volume": 637.0}, {"date": "2023-04-13", "close": 4.0427, "volume": 8956.0}, {"date": "2023-04-14", "close": 4.1, "volume": 222.0}, {"date": "2023-04-17", "close": 4.16, "volume": 3157.0}, {"date": "2023-04-18", "close": 4.22, "volume": 2649.0}, {"date": "2023-04-19", "close": 4.0122, "volume": 9488.0}, {"date": "2023-04-20", "close": 4.01, "volume": 256.0}, {"date": "2023-04-21", "close": 4.01, "volume": null}, {"date": "2023-04-24", "close": 4.01, "volume": null}, {"date": "2023-04-25", "close": 3.9165, "volume": 3098.0}, {"date": "2023-04-26", "close": 3.9395, "volume": 3404.0}, {"date": "2023-04-27", "close": 3.93, "volume": 1437.0}, {"date": "2023-04-28", "close": 3.9999, "volume": 1517.0}, {"date": "2023-05-01", "close": 4.11, "volume": 46283.0}, {"date": "2023-05-02", "close": 4.15, "volume": 938.0}, {"date": "2023-05-03", "close": 4.04, "volume": 806.0}, {"date": "2023-05-04", "close": 4.09, "volume": 628.0}, {"date": "2023-05-05", "close": 4.105, "volume": 725.0}, {"date": "2023-05-08", "close": 4.22, "volume": 4145.0}, {"date": "2023-05-09", "close": 4.24, "volume": 940.0}, {"date": "2023-05-10", "close": 4.24, "volume": null}, {"date": "2023-05-11", "close": 4.24, "volume": 2347.0}, {"date": "2023-05-12", "close": 4.2473, "volume": 488.0}, {"date": "2023-05-15", "close": 4.2473, "volume": null}, {"date": "2023-05-16", "close": 4.25, "volume": 669.0}, {"date": "2023-05-17", "close": 4.01, "volume": 17163.0}, {"date": "2023-05-18", "close": 4.01, "volume": 1644.0}, {"date": "2023-05-19", "close": 3.71, "volume": 14566.0}, {"date": "2023-05-22", "close": 3.81, "volume": 7339.0}, {"date": "2023-05-23", "close": 3.8099, "volume": 1916.0}, {"date": "2023-05-24", "close": 3.8099, "volume": null}, {"date": "2023-05-25", "close": 3.801, "volume": 2817.0}, {"date": "2023-05-26", "close": 3.87, "volume": 165.0}, {"date": "2023-05-30", "close": 3.76, "volume": 214.0}, {"date": "2023-05-31", "close": 3.82, "volume": 576.0}, {"date": "2023-06-01", "close": 3.775, "volume": 2369.0}, {"date": "2023-06-02", "close": 3.7848, "volume": 4458.0}, {"date": "2023-06-05", "close": 3.79, "volume": 1766.0}, {"date": "2023-06-06", "close": 3.8, "volume": 1390.0}, {"date": "2023-06-07", "close": 3.5, "volume": 22261.0}, {"date": "2023-06-08", "close": 3.46, "volume": 1501.0}, {"date": "2023-06-09", "close": 3.36, "volume": 1045.0}, {"date": "2023-06-12", "close": 3.3899, "volume": 6001.0}, {"date": "2023-06-13", "close": 3.33, "volume": 11043.0}, {"date": "2023-06-14", "close": 3.44, "volume": 1379.0}, {"date": "2023-06-15", "close": 3.5121, "volume": 3760.0}, {"date": "2023-06-16", "close": 3.7, "volume": 490.0}, {"date": "2023-06-20", "close": 3.66, "volume": 1206.0}, {"date": "2023-06-21", "close": 3.68, "volume": 1193.0}, {"date": "2023-06-22", "close": 3.6999, "volume": 1623.0}, {"date": "2023-06-23", "close": 3.8, "volume": 274.0}, {"date": "2023-06-26", "close": 3.8, "volume": 262.0}, {"date": "2023-06-27", "close": 3.8, "volume": null}, {"date": "2023-06-28", "close": 3.77, "volume": 5721.0}, {"date": "2023-06-29", "close": 3.67, "volume": 211.0}, {"date": "2023-06-30", "close": 3.67, "volume": null}, {"date": "2023-07-03", "close": 3.67, "volume": 1367.0}, {"date": "2023-07-05", "close": 3.65, "volume": 1340.0}, {"date": "2023-07-06", "close": 3.67, "volume": 242.0}, {"date": "2023-07-07", "close": 3.67, "volume": null}, {"date": "2023-07-10", "close": 3.67, "volume": 7857.0}, {"date": "2023-07-11", "close": 3.61, "volume": 219.0}, {"date": "2023-07-12", "close": 3.75, "volume": 668.0}, {"date": "2023-07-13", "close": 3.75, "volume": null}, {"date": "2023-07-14", "close": 3.73, "volume": 180.0}, {"date": "2023-07-17", "close": 3.73, "volume": null}, {"date": "2023-07-18", "close": 3.77, "volume": 1315.0}, {"date": "2023-07-19", "close": 3.77, "volume": 3033.0}, {"date": "2023-07-20", "close": 3.77, "volume": null}, {"date": "2023-07-21", "close": 3.89, "volume": 6569.0}, {"date": "2023-07-24", "close": 3.95, "volume": 871.0}, {"date": "2023-07-25", "close": 4.15, "volume": 3303.0}, {"date": "2023-07-26", "close": 4.245, "volume": 6968.0}, {"date": "2023-07-27", "close": 4.2, "volume": 1851.0}, {"date": "2023-07-28", "close": 4.2, "volume": null}, {"date": "2023-07-31", "close": 4.06, "volume": 228.0}, {"date": "2023-08-01", "close": 4.06, "volume": null}, {"date": "2023-08-02", "close": 4.1154, "volume": 440.0}, {"date": "2023-08-03", "close": 4.27, "volume": 5964.0}, {"date": "2023-08-04", "close": 4.19, "volume": 279.0}, {"date": "2023-08-07", "close": 4.18, "volume": 1133.0}, {"date": "2023-08-08", "close": 4.18, "volume": null}, {"date": "2023-08-09", "close": 4.18, "volume": null}, {"date": "2023-08-10", "close": 4.18, "volume": null}, {"date": "2023-08-11", "close": 4.15, "volume": 5453.0}, {"date": "2023-08-14", "close": 4.06, "volume": 3497.0}, {"date": "2023-08-15", "close": 4.0, "volume": 10106.0}, {"date": "2023-08-16", "close": 3.9, "volume": 1713.0}, {"date": "2023-08-17", "close": 3.79, "volume": 27279.0}, {"date": "2023-08-18", "close": 3.5894, "volume": 27306.0}, {"date": "2023-08-21", "close": 3.48, "volume": 23253.0}, {"date": "2023-08-22", "close": 3.34, "volume": 12695.0}, {"date": "2023-08-23", "close": 3.42, "volume": 5253.0}, {"date": "2023-08-24", "close": 3.43, "volume": 529.0}, {"date": "2023-08-25", "close": 3.6599, "volume": 12492.0}, {"date": "2023-08-28", "close": 3.6499, "volume": 6484.0}, {"date": "2023-08-29", "close": 3.7068, "volume": 2499.0}, {"date": "2023-08-30", "close": 3.69, "volume": 388.0}, {"date": "2023-08-31", "close": 3.69, "volume": 588.0}, {"date": "2023-09-01", "close": 3.63, "volume": 1844.0}, {"date": "2023-09-05", "close": 3.72, "volume": 2334.0}, {"date": "2023-09-06", "close": 3.9, "volume": 5878.0}, {"date": "2023-09-07", "close": 3.9, "volume": 4358.0}, {"date": "2023-09-08", "close": 3.82, "volume": 239.0}, {"date": "2023-09-11", "close": 3.9281, "volume": 3096.0}, {"date": "2023-09-12", "close": 3.92, "volume": 2425.0}, {"date": "2023-09-13", "close": 3.92, "volume": 1070.0}, {"date": "2023-09-14", "close": 4.1, "volume": 2464.0}, {"date": "2023-09-15", "close": 4.24, "volume": 18602.0}, {"date": "2023-09-18", "close": 4.1648, "volume": 14862.0}, {"date": "2023-09-19", "close": 4.08, "volume": 7318.0}, {"date": "2023-09-20", "close": 4.18, "volume": 578.0}, {"date": "2023-09-21", "close": 4.75, "volume": 35667.0}, {"date": "2023-09-22", "close": 4.31, "volume": 83712.0}, {"date": "2023-09-25", "close": 4.28, "volume": 3670.0}, {"date": "2023-09-26", "close": 4.4288, "volume": 2891.0}, {"date": "2023-09-27", "close": 4.5, "volume": 1275.0}, {"date": "2023-09-28", "close": 4.59, "volume": 335.0}, {"date": "2023-09-29", "close": 4.59, "volume": null}, {"date": "2023-10-02", "close": 4.5, "volume": 683.0}, {"date": "2023-10-03", "close": 4.42, "volume": 352.0}, {"date": "2023-10-04", "close": 4.62, "volume": 1217.0}, {"date": "2023-10-05", "close": 4.51, "volume": 1914.0}, {"date": "2023-10-06", "close": 4.71, "volume": 1975.0}, {"date": "2023-10-09", "close": 4.87, "volume": 21472.0}, {"date": "2023-10-10", "close": 4.9501, "volume": 15832.0}, {"date": "2023-10-11", "close": 4.85, "volume": 789.0}, {"date": "2023-10-12", "close": 4.81, "volume": 410.0}, {"date": "2023-10-13", "close": 4.81, "volume": null}, {"date": "2023-10-16", "close": 5.1, "volume": 1935.0}, {"date": "2023-10-17", "close": 4.88, "volume": 5196.0}, {"date": "2023-10-18", "close": 4.68, "volume": 1162.0}, {"date": "2023-10-19", "close": 4.61, "volume": 10294.0}, {"date": "2023-10-20", "close": 4.57, "volume": 15629.0}, {"date": "2023-10-23", "close": 4.5, "volume": 776.0}, {"date": "2023-10-24", "close": 4.5, "volume": null}, {"date": "2023-10-25", "close": 4.35, "volume": 4656.0}, {"date": "2023-10-26", "close": 4.4485, "volume": 2051.0}, {"date": "2023-10-27", "close": 4.22, "volume": 1817.0}, {"date": "2023-10-30", "close": 4.235, "volume": 932.0}, {"date": "2023-10-31", "close": 4.26, "volume": 1590.0}, {"date": "2023-11-01", "close": 4.13, "volume": 154.0}, {"date": "2023-11-02", "close": 4.1, "volume": 3292.0}, {"date": "2023-11-03", "close": 4.11, "volume": 2165.0}, {"date": "2023-11-06", "close": 4.04, "volume": 1447.0}, {"date": "2023-11-07", "close": 4.0, "volume": 988.0}, {"date": "2023-11-08", "close": 4.0, "volume": null}, {"date": "2023-11-09", "close": 4.2, "volume": 932.0}, {"date": "2023-11-10", "close": 4.1494, "volume": 7059.0}, {"date": "2023-11-13", "close": 4.22, "volume": 10525.0}, {"date": "2023-11-14", "close": 4.36, "volume": 2267.0}, {"date": "2023-11-15", "close": 4.14, "volume": 1724.0}, {"date": "2023-11-16", "close": 3.96, "volume": 3432.0}, {"date": "2023-11-17", "close": 4.3, "volume": 608.0}, {"date": "2023-11-20", "close": 4.08, "volume": 2355.0}, {"date": "2023-11-21", "close": 4.1099, "volume": 7017.0}, {"date": "2023-11-22", "close": 4.1099, "volume": null}, {"date": "2023-11-24", "close": 4.1099, "volume": null}, {"date": "2023-11-27", "close": 4.03, "volume": 2252.0}, {"date": "2023-11-28", "close": 4.1268, "volume": 1389.0}, {"date": "2023-11-29", "close": 4.0, "volume": 189.0}, {"date": "2023-11-30", "close": 4.22, "volume": 663.0}, {"date": "2023-12-01", "close": 4.14, "volume": 1525.0}, {"date": "2023-12-04", "close": 4.19, "volume": 340.0}, {"date": "2023-12-05", "close": 4.1292, "volume": 829.0}, {"date": "2023-12-06", "close": 4.025, "volume": 674.0}, {"date": "2023-12-07", "close": 4.085, "volume": 821.0}, {"date": "2023-12-08", "close": 4.11, "volume": 76133.0}, {"date": "2023-12-11", "close": 4.13, "volume": 22014.0}, {"date": "2023-12-12", "close": 3.93, "volume": 5201.0}, {"date": "2023-12-13", "close": 3.93, "volume": 3998.0}, {"date": "2023-12-14", "close": 3.9943, "volume": 3329.0}, {"date": "2023-12-15", "close": 4.42, "volume": 18099.0}, {"date": "2023-12-18", "close": 4.51, "volume": 11512.0}, {"date": "2023-12-19", "close": 4.875, "volume": 4935.0}, {"date": "2023-12-20", "close": 5.07, "volume": 1918.0}, {"date": "2023-12-21", "close": 5.01, "volume": 2588.0}, {"date": "2023-12-22", "close": 5.21, "volume": 5901.0}, {"date": "2023-12-26", "close": 5.3651, "volume": 8736.0}, {"date": "2023-12-27", "close": 5.24, "volume": 2266.0}, {"date": "2023-12-28", "close": 4.97, "volume": 7464.0}, {"date": "2023-12-29", "close": 5.06, "volume": 9148.0}, {"date": "2024-01-02", "close": 4.9125, "volume": 4565.0}, {"date": "2024-01-03", "close": 4.96, "volume": 2821.0}, {"date": "2024-01-04", "close": 4.9999, "volume": 631.0}, {"date": "2024-01-05", "close": 4.9899, "volume": 4622.0}, {"date": "2024-01-08", "close": 5.17, "volume": 20321.0}, {"date": "2024-01-09", "close": 5.24, "volume": 7026.0}, {"date": "2024-01-10", "close": 5.31, "volume": 14176.0}, {"date": "2024-01-11", "close": 5.53, "volume": 2241.0}, {"date": "2024-01-12", "close": 5.3758, "volume": 5282.0}, {"date": "2024-01-16", "close": 5.81, "volume": 12445.0}, {"date": "2024-01-17", "close": 6.1, "volume": 35178.0}, {"date": "2024-01-18", "close": 6.24, "volume": 31405.0}, {"date": "2024-01-19", "close": 5.9799, "volume": 13409.0}, {"date": "2024-01-22", "close": 5.53, "volume": 12286.0}, {"date": "2024-01-23", "close": 5.53, "volume": 3638.0}, {"date": "2024-01-24", "close": 5.65, "volume": 4769.0}, {"date": "2024-01-25", "close": 5.21, "volume": 11806.0}, {"date": "2024-01-26", "close": 5.2769, "volume": 3607.0}, {"date": "2024-01-29", "close": 5.5572, "volume": 5979.0}, {"date": "2024-01-30", "close": 5.7201, "volume": 14988.0}, {"date": "2024-01-31", "close": 5.33, "volume": 2943.0}, {"date": "2024-02-01", "close": 5.28, "volume": 14795.0}, {"date": "2024-02-02", "close": 6.2, "volume": 50879.0}, {"date": "2024-02-05", "close": 7.0, "volume": 66311.0}, {"date": "2024-02-06", "close": 6.8, "volume": 20116.0}, {"date": "2024-02-07", "close": 7.03, "volume": 48350.0}, {"date": "2024-02-08", "close": 6.935, "volume": 10983.0}, {"date": "2024-02-09", "close": 6.84, "volume": 8463.0}, {"date": "2024-02-12", "close": 6.42, "volume": 41619.0}, {"date": "2024-02-13", "close": 6.69, "volume": 8376.0}, {"date": "2024-02-14", "close": 6.125, "volume": 5540.0}, {"date": "2024-02-15", "close": 6.53, "volume": 14878.0}, {"date": "2024-02-16", "close": 6.86, "volume": 4378.0}, {"date": "2024-02-20", "close": 7.3, "volume": 56416.0}, {"date": "2024-02-21", "close": 7.175, "volume": 8370.0}, {"date": "2024-02-22", "close": 6.83, "volume": 11226.0}, {"date": "2024-02-23", "close": 7.25, "volume": 17772.0}, {"date": "2024-02-26", "close": 8.35, "volume": 89318.0}, {"date": "2024-02-27", "close": 9.03, "volume": 70584.0}, {"date": "2024-02-28", "close": 8.66, "volume": 17804.0}, {"date": "2024-02-29", "close": 8.8, "volume": 17890.0}, {"date": "2024-03-01", "close": 9.05, "volume": 13074.0}, {"date": "2024-03-04", "close": 9.91, "volume": 49217.0}, {"date": "2024-03-05", "close": 9.9, "volume": 31084.0}, {"date": "2024-03-06", "close": 9.905, "volume": 20742.0}, {"date": "2024-03-07", "close": 9.13, "volume": 21187.0}, {"date": "2024-03-08", "close": 7.93, "volume": 20618.0}, {"date": "2024-03-11", "close": 8.87, "volume": 18400.0}, {"date": "2024-03-12", "close": 9.24, "volume": 16727.0}, {"date": "2024-03-13", "close": 10.1, "volume": 74441.0}, {"date": "2024-03-14", "close": 10.0, "volume": 12909.0}, {"date": "2024-03-15", "close": 10.0, "volume": 5362.0}, {"date": "2024-03-18", "close": 9.74, "volume": 13070.0}, {"date": "2024-03-19", "close": 8.83, "volume": 21258.0}, {"date": "2024-03-20", "close": 7.19, "volume": 64816.0}, {"date": "2024-03-21", "close": 7.34, "volume": 15034.0}, {"date": "2024-03-22", "close": 7.2, "volume": 31252.0}, {"date": "2024-03-25", "close": 7.635, "volume": 37412.0}, {"date": "2024-03-26", "close": 8.28, "volume": 7557.0}, {"date": "2024-03-27", "close": 8.74, "volume": 17500.0}, {"date": "2024-03-28", "close": 8.8299, "volume": 18604.0}, {"date": "2024-04-01", "close": 6.37, "volume": 73273.0}, {"date": "2024-04-02", "close": 6.74, "volume": 48111.0}, {"date": "2024-04-03", "close": 6.09, "volume": 28504.0}, {"date": "2024-04-04", "close": 6.1, "volume": 20111.0}, {"date": "2024-04-05", "close": 7.2, "volume": 44072.0}, {"date": "2024-04-08", "close": 7.3, "volume": 7244.0}, {"date": "2024-04-09", "close": 7.5, "volume": 1735.0}, {"date": "2024-04-10", "close": 7.19, "volume": 1960.0}, {"date": "2024-04-11", "close": 7.3, "volume": 2797.0}, {"date": "2024-04-12", "close": 7.175, "volume": 7893.0}, {"date": "2024-04-15", "close": 6.81, "volume": 7196.0}, {"date": "2024-04-16", "close": 7.16, "volume": 5001.0}, {"date": "2024-04-17", "close": 7.0241, "volume": 16813.0}, {"date": "2024-04-18", "close": 7.1781, "volume": 6427.0}, {"date": "2024-04-19", "close": 7.19, "volume": 3500.0}, {"date": "2024-04-22", "close": 7.21, "volume": 8374.0}, {"date": "2024-04-23", "close": 7.68, "volume": 4706.0}, {"date": "2024-04-24", "close": 7.5, "volume": 8537.0}, {"date": "2024-04-25", "close": 7.46, "volume": 10601.0}, {"date": "2024-04-26", "close": 7.34, "volume": 1320.0}, {"date": "2024-04-29", "close": 7.1, "volume": 2495.0}, {"date": "2024-04-30", "close": 7.0, "volume": 5792.0}, {"date": "2024-05-01", "close": 7.24, "volume": 7320.0}, {"date": "2024-05-02", "close": 7.1982, "volume": 3176.0}, {"date": "2024-05-03", "close": 7.0236, "volume": 4023.0}, {"date": "2024-05-06", "close": 7.04, "volume": 4680.0}, {"date": "2024-05-07", "close": 7.01, "volume": 1559.0}, {"date": "2024-05-08", "close": 7.0, "volume": 423.0}, {"date": "2024-05-09", "close": 7.06, "volume": 6600.0}, {"date": "2024-05-10", "close": 7.095, "volume": 4756.0}, {"date": "2024-05-13", "close": 7.2951, "volume": 2068.0}, {"date": "2024-05-14", "close": 8.25, "volume": 18041.0}, {"date": "2024-05-15", "close": 8.215, "volume": 10986.0}, {"date": "2024-05-16", "close": 8.1948, "volume": 26454.0}, {"date": "2024-05-17", "close": 7.95, "volume": 2330.0}, {"date": "2024-05-20", "close": 7.71, "volume": 1239.0}, {"date": "2024-05-21", "close": 7.62, "volume": 2238.0}, {"date": "2024-05-22", "close": 7.3801, "volume": 1039.0}, {"date": "2024-05-23", "close": 6.9101, "volume": 6354.0}, {"date": "2024-05-24", "close": 6.6, "volume": 9375.0}, {"date": "2024-05-28", "close": 6.58, "volume": 4784.0}, {"date": "2024-05-29", "close": 6.59, "volume": 15944.0}, {"date": "2024-05-30", "close": 6.36, "volume": 1332.0}, {"date": "2024-05-31", "close": 6.17, "volume": 1164.0}, {"date": "2024-06-03", "close": 6.1, "volume": 4006.0}, {"date": "2024-06-04", "close": 5.97, "volume": 309.0}, {"date": "2024-06-05", "close": 7.4503, "volume": 23458.0}, {"date": "2024-06-06", "close": 7.405, "volume": 2318.0}, {"date": "2024-06-07", "close": 7.19, "volume": 776.0}, {"date": "2024-06-10", "close": 6.73, "volume": 1263.0}, {"date": "2024-06-11", "close": 7.11, "volume": 6874.0}, {"date": "2024-06-12", "close": 7.11, "volume": 3645.0}, {"date": "2024-06-13", "close": 7.49, "volume": 7572.0}, {"date": "2024-06-14", "close": 7.09, "volume": 4953.0}, {"date": "2024-06-17", "close": 6.4675, "volume": 8735.0}, {"date": "2024-06-18", "close": 5.88, "volume": 15553.0}, {"date": "2024-06-20", "close": 6.17, "volume": 4082.0}, {"date": "2024-06-21", "close": 6.51, "volume": 7558.0}, {"date": "2024-06-24", "close": 6.3, "volume": 3720.0}, {"date": "2024-06-25", "close": 6.3, "volume": 25259.0}, {"date": "2024-06-26", "close": 6.31, "volume": 1062.0}, {"date": "2024-06-27", "close": 6.41, "volume": 12623.0}, {"date": "2024-06-28", "close": 6.4, "volume": 6857.0}, {"date": "2024-07-01", "close": 7.2, "volume": 7742.0}, {"date": "2024-07-02", "close": 6.95, "volume": 1863.0}, {"date": "2024-07-03", "close": 7.075, "volume": 588.0}, {"date": "2024-07-05", "close": 7.2, "volume": 4462.0}, {"date": "2024-07-08", "close": 7.25, "volume": 1175.0}, {"date": "2024-07-09", "close": 7.4, "volume": 7127.0}, {"date": "2024-07-10", "close": 7.0, "volume": 15163.0}, {"date": "2024-07-11", "close": 6.96, "volume": 5542.0}, {"date": "2024-07-12", "close": 7.0, "volume": 9147.0}, {"date": "2024-07-15", "close": 7.01, "volume": 3334.0}, {"date": "2024-07-16", "close": 7.11, "volume": 2586.0}, {"date": "2024-07-17", "close": 7.16, "volume": 376.0}, {"date": "2024-07-18", "close": 7.15, "volume": 6065.0}, {"date": "2024-07-19", "close": 7.35, "volume": 3478.0}, {"date": "2024-07-22", "close": 7.1779, "volume": 4625.0}, {"date": "2024-07-23", "close": 7.37, "volume": 1041.0}, {"date": "2024-07-24", "close": 7.26, "volume": 618.0}, {"date": "2024-07-25", "close": 7.3, "volume": 3739.0}, {"date": "2024-07-26", "close": 7.315, "volume": 442.0}, {"date": "2024-07-29", "close": 7.74, "volume": 12788.0}, {"date": "2024-07-30", "close": 7.5501, "volume": 7813.0}, {"date": "2024-07-31", "close": 8.0, "volume": 5159.0}, {"date": "2024-08-01", "close": 7.92, "volume": 3323.0}, {"date": "2024-08-02", "close": 8.07, "volume": 10277.0}, {"date": "2024-08-05", "close": 7.7501, "volume": 11753.0}, {"date": "2024-08-06", "close": 8.15, "volume": 19465.0}, {"date": "2024-08-07", "close": 8.25, "volume": 13908.0}, {"date": "2024-08-08", "close": 8.9312, "volume": 20235.0}, {"date": "2024-08-09", "close": 9.0, "volume": 21117.0}, {"date": "2024-08-12", "close": 9.04, "volume": 10099.0}, {"date": "2024-08-13", "close": 9.14, "volume": 13809.0}, {"date": "2024-08-14", "close": 8.47, "volume": 12374.0}, {"date": "2024-08-15", "close": 8.78, "volume": 2512.0}, {"date": "2024-08-16", "close": 8.78, "volume": null}, {"date": "2024-08-19", "close": 9.1, "volume": 14034.0}, {"date": "2024-08-20", "close": 9.09, "volume": 1932.0}, {"date": "2024-08-21", "close": 9.35, "volume": 8142.0}, {"date": "2024-08-22", "close": 9.45, "volume": 5684.0}, {"date": "2024-08-23", "close": 9.47, "volume": 1140.0}, {"date": "2024-08-26", "close": 9.435, "volume": 1686.0}, {"date": "2024-08-27", "close": 9.525, "volume": 5477.0}, {"date": "2024-08-28", "close": 9.57, "volume": 1890.0}, {"date": "2024-08-29", "close": 9.75, "volume": 5866.0}, {"date": "2024-08-30", "close": 9.95, "volume": 1927.0}, {"date": "2024-09-03", "close": 10.18, "volume": 4157.0}, {"date": "2024-09-04", "close": 10.12, "volume": 464.0}, {"date": "2024-09-05", "close": 10.075, "volume": 2243.0}, {"date": "2024-09-06", "close": 10.0, "volume": 11631.0}, {"date": "2024-09-09", "close": 9.11, "volume": 15446.0}, {"date": "2024-09-10", "close": 9.405, "volume": 2161.0}, {"date": "2024-09-11", "close": 9.0, "volume": 3012.0}, {"date": "2024-09-12", "close": 9.41, "volume": 5155.0}, {"date": "2024-09-13", "close": 9.9, "volume": 8942.0}, {"date": "2024-09-16", "close": 10.05, "volume": 3011.0}, {"date": "2024-09-17", "close": 9.83, "volume": 1136.0}, {"date": "2024-09-18", "close": 9.15, "volume": 2516.0}, {"date": "2024-09-19", "close": 9.45, "volume": 2560.0}, {"date": "2024-09-20", "close": 11.5, "volume": 29428.0}, {"date": "2024-09-23", "close": 11.76, "volume": 5976.0}, {"date": "2024-09-24", "close": 12.0, "volume": 20643.0}, {"date": "2024-09-25", "close": 12.29, "volume": 18465.0}, {"date": "2024-09-26", "close": 11.6, "volume": 9215.0}, {"date": "2024-09-27", "close": 11.49, "volume": 4288.0}, {"date": "2024-09-30", "close": 11.19, "volume": 7151.0}, {"date": "2024-10-01", "close": 11.24, "volume": 4063.0}, {"date": "2024-10-02", "close": 11.82, "volume": 7493.0}, {"date": "2024-10-03", "close": 13.31, "volume": 22002.0}, {"date": "2024-10-04", "close": 14.0, "volume": 26740.0}, {"date": "2024-10-07", "close": 13.575, "volume": 19079.0}, {"date": "2024-10-08", "close": 13.81, "volume": 37860.0}, {"date": "2024-10-09", "close": 13.4747, "volume": 9742.0}, {"date": "2024-10-10", "close": 13.35, "volume": 14418.0}, {"date": "2024-10-11", "close": 12.71, "volume": 18262.0}, {"date": "2024-10-14", "close": 12.6, "volume": 11111.0}, {"date": "2024-10-15", "close": 12.81, "volume": 5500.0}, {"date": "2024-10-16", "close": 13.1, "volume": 3651.0}, {"date": "2024-10-17", "close": 12.7, "volume": 5766.0}, {"date": "2024-10-18", "close": 12.94, "volume": 4380.0}, {"date": "2024-10-21", "close": 13.03, "volume": 6443.0}, {"date": "2024-10-22", "close": 13.3, "volume": 6458.0}, {"date": "2024-10-23", "close": 13.24, "volume": 3464.0}, {"date": "2024-10-24", "close": 13.09, "volume": 2569.0}, {"date": "2024-10-25", "close": 13.08, "volume": 3448.0}, {"date": "2024-10-28", "close": 13.8, "volume": 12566.0}, {"date": "2024-10-29", "close": 14.2, "volume": 3367.0}, {"date": "2024-10-30", "close": 14.4, "volume": 4705.0}, {"date": "2024-10-31", "close": 13.94, "volume": 2983.0}, {"date": "2024-11-01", "close": 13.98, "volume": 14190.0}, {"date": "2024-11-04", "close": 13.35, "volume": 12118.0}, {"date": "2024-11-05", "close": 13.71, "volume": 11203.0}, {"date": "2024-11-06", "close": 14.4091, "volume": 6526.0}, {"date": "2024-11-07", "close": 14.4, "volume": 5132.0}, {"date": "2024-11-08", "close": 13.8457, "volume": 7454.0}, {"date": "2024-11-11", "close": 14.35, "volume": 2066.0}, {"date": "2024-11-12", "close": 14.43, "volume": 1111.0}, {"date": "2024-11-13", "close": 14.85, "volume": 10184.0}, {"date": "2024-11-14", "close": 12.9303, "volume": 10484.0}, {"date": "2024-11-15", "close": 13.0, "volume": 7410.0}, {"date": "2024-11-18", "close": 13.7022, "volume": 6120.0}, {"date": "2024-11-19", "close": 14.0741, "volume": 2768.0}, {"date": "2024-11-20", "close": 14.75, "volume": 2724.0}, {"date": "2024-11-21", "close": 14.8008, "volume": 7904.0}, {"date": "2024-11-22", "close": 15.34, "volume": 5628.0}, {"date": "2024-11-25", "close": 15.22, "volume": 6383.0}, {"date": "2024-11-26", "close": 14.8497, "volume": 2318.0}, {"date": "2024-11-27", "close": 15.35, "volume": 3826.0}, {"date": "2024-11-29", "close": 14.58, "volume": 556.0}, {"date": "2024-12-02", "close": 14.53, "volume": 7674.0}, {"date": "2024-12-03", "close": 14.5417, "volume": 3598.0}, {"date": "2024-12-04", "close": 14.51, "volume": 1205.0}, {"date": "2024-12-05", "close": 13.05, "volume": 10949.0}, {"date": "2024-12-06", "close": 13.125, "volume": 8128.0}, {"date": "2024-12-09", "close": 13.3437, "volume": 2019.0}, {"date": "2024-12-10", "close": 13.99, "volume": 6079.0}, {"date": "2024-12-11", "close": 14.02, "volume": 923.0}, {"date": "2024-12-12", "close": 13.8, "volume": 1437.0}, {"date": "2024-12-13", "close": 14.34, "volume": 2475.0}, {"date": "2024-12-16", "close": 14.09, "volume": 3534.0}, {"date": "2024-12-17", "close": 13.9544, "volume": 7370.0}, {"date": "2024-12-18", "close": 13.7, "volume": 7021.0}, {"date": "2024-12-19", "close": 14.25, "volume": 20473.0}, {"date": "2024-12-20", "close": 14.5, "volume": 1870.0}, {"date": "2024-12-23", "close": 13.8156, "volume": 2451.0}, {"date": "2024-12-24", "close": 14.4354, "volume": 1787.0}, {"date": "2024-12-26", "close": 13.8863, "volume": 1581.0}, {"date": "2024-12-27", "close": 14.0748, "volume": 1342.0}, {"date": "2024-12-30", "close": 13.75, "volume": 1169.0}, {"date": "2024-12-31", "close": 13.75, "volume": 2579.0}, {"date": "2025-01-02", "close": 14.4093, "volume": 1233.0}, {"date": "2025-01-03", "close": 13.8882, "volume": 2125.0}, {"date": "2025-01-06", "close": 13.7577, "volume": 2847.0}, {"date": "2025-01-07", "close": 13.75, "volume": 8351.0}, {"date": "2025-01-08", "close": 13.6, "volume": 1502.0}, {"date": "2025-01-10", "close": 13.0, "volume": 4204.0}, {"date": "2025-01-13", "close": 13.17, "volume": 2669.0}, {"date": "2025-01-14", "close": 12.8426, "volume": 2524.0}, {"date": "2025-01-15", "close": 13.22, "volume": 5794.0}, {"date": "2025-01-16", "close": 12.8, "volume": 923.0}, {"date": "2025-01-17", "close": 12.88, "volume": 2095.0}, {"date": "2025-01-21", "close": 13.215, "volume": 3102.0}, {"date": "2025-01-22", "close": 13.05, "volume": 2442.0}, {"date": "2025-01-23", "close": 12.6, "volume": 5440.0}, {"date": "2025-01-24", "close": 12.375, "volume": 8680.0}, {"date": "2025-01-27", "close": 13.7101, "volume": 22433.0}, {"date": "2025-01-28", "close": 13.6, "volume": 19006.0}, {"date": "2025-01-29", "close": 13.57, "volume": 2908.0}, {"date": "2025-01-30", "close": 13.7, "volume": 4680.0}, {"date": "2025-01-31", "close": 13.7691, "volume": 7051.0}, {"date": "2025-02-03", "close": 13.192, "volume": 6041.0}, {"date": "2025-02-04", "close": 13.7595, "volume": 1457.0}, {"date": "2025-02-05", "close": 13.38, "volume": 4078.0}, {"date": "2025-02-06", "close": 13.1, "volume": 5335.0}, {"date": "2025-02-07", "close": 12.9, "volume": 1652.0}, {"date": "2025-02-10", "close": 12.8315, "volume": 2273.0}, {"date": "2025-02-11", "close": 12.5455, "volume": 2982.0}, {"date": "2025-02-12", "close": 12.2, "volume": 4015.0}, {"date": "2025-02-13", "close": 12.2431, "volume": 2161.0}, {"date": "2025-02-14", "close": 12.48, "volume": 2495.0}, {"date": "2025-02-18", "close": 11.88, "volume": 4705.0}, {"date": "2025-02-19", "close": 11.9, "volume": 1023.0}, {"date": "2025-02-20", "close": 11.498, "volume": 18986.0}, {"date": "2025-02-21", "close": 11.8, "volume": 5831.0}, {"date": "2025-02-24", "close": 12.29, "volume": 18829.0}, {"date": "2025-02-25", "close": 12.2, "volume": 4493.0}, {"date": "2025-02-26", "close": 12.195, "volume": 461.0}, {"date": "2025-02-27", "close": 12.245, "volume": 2305.0}, {"date": "2025-02-28", "close": 12.13, "volume": 5368.0}, {"date": "2025-03-03", "close": 11.76, "volume": 1903.0}, {"date": "2025-03-04", "close": 11.76, "volume": 4864.0}, {"date": "2025-03-05", "close": 11.32, "volume": 1247.0}, {"date": "2025-03-06", "close": 11.7, "volume": 3276.0}, {"date": "2025-03-07", "close": 11.6947, "volume": 2073.0}, {"date": "2025-03-10", "close": 11.95, "volume": 6513.0}, {"date": "2025-03-11", "close": 11.35, "volume": 3243.0}, {"date": "2025-03-12", "close": 11.73, "volume": 11193.0}, {"date": "2025-03-13", "close": 11.6, "volume": 3132.0}, {"date": "2025-03-14", "close": 11.6, "volume": null}, {"date": "2025-03-17", "close": 11.2822, "volume": 2875.0}, {"date": "2025-03-18", "close": 11.0, "volume": 3121.0}, {"date": "2025-03-19", "close": 10.6, "volume": 10170.0}, {"date": "2025-03-20", "close": 10.8, "volume": 903.0}, {"date": "2025-03-21", "close": 11.1, "volume": 2519.0}, {"date": "2025-03-24", "close": 11.1, "volume": 64346.0}, {"date": "2025-03-25", "close": 12.0, "volume": 9601.0}, {"date": "2025-03-26", "close": 12.21, "volume": 4777.0}, {"date": "2025-03-27", "close": 11.8188, "volume": 740.0}, {"date": "2025-03-28", "close": 12.12, "volume": 3530.0}, {"date": "2025-03-31", "close": 12.41, "volume": 1415.0}, {"date": "2025-04-01", "close": 14.21, "volume": 17206.0}, {"date": "2025-04-02", "close": 14.28, "volume": 5257.0}, {"date": "2025-04-03", "close": 13.89, "volume": 2911.0}, {"date": "2025-04-04", "close": 13.7, "volume": 1408.0}, {"date": "2025-04-07", "close": 13.2294, "volume": 1539.0}, {"date": "2025-04-08", "close": 13.2294, "volume": null}, {"date": "2025-04-09", "close": 13.99, "volume": 6518.0}, {"date": "2025-04-10", "close": 14.38, "volume": 8188.0}, {"date": "2025-04-11", "close": 13.98, "volume": 2429.0}, {"date": "2025-04-14", "close": 13.2373, "volume": 678.0}, {"date": "2025-04-15", "close": 12.6491, "volume": 740.0}, {"date": "2025-04-16", "close": 13.0, "volume": 2309.0}, {"date": "2025-04-17", "close": 13.13, "volume": 2083.0}, {"date": "2025-04-21", "close": 13.4652, "volume": 776.0}, {"date": "2025-04-22", "close": 13.49, "volume": 4293.0}, {"date": "2025-04-23", "close": 13.38, "volume": 934.0}, {"date": "2025-04-24", "close": 14.99, "volume": 4583.0}, {"date": "2025-04-25", "close": 14.46, "volume": 6030.0}, {"date": "2025-04-28", "close": 14.98, "volume": 2581.0}, {"date": "2025-04-29", "close": 15.399, "volume": 2093.0}, {"date": "2025-04-30", "close": 14.5901, "volume": 375.0}, {"date": "2025-05-01", "close": 14.4, "volume": 2437.0}, {"date": "2025-05-02", "close": 14.4, "volume": null}, {"date": "2025-05-05", "close": 13.85, "volume": 969.0}, {"date": "2025-05-06", "close": 13.04, "volume": 6192.0}, {"date": "2025-05-07", "close": 14.47, "volume": 14888.0}, {"date": "2025-05-08", "close": 14.47, "volume": null}, {"date": "2025-05-09", "close": 13.4994, "volume": 1451.0}, {"date": "2025-05-12", "close": 13.18, "volume": 31034.0}, {"date": "2025-05-13", "close": 13.33, "volume": 1123.0}, {"date": "2025-05-14", "close": 12.0, "volume": 12155.0}, {"date": "2025-05-15", "close": 13.0, "volume": 6307.0}, {"date": "2025-05-16", "close": 12.6, "volume": 4152.0}, {"date": "2025-05-19", "close": 12.4, "volume": 1194.0}, {"date": "2025-05-20", "close": 12.808, "volume": 399.0}, {"date": "2025-05-21", "close": 12.808, "volume": null}, {"date": "2025-05-22", "close": 12.84, "volume": 2333.0}, {"date": "2025-05-23", "close": 12.84, "volume": null}, {"date": "2025-05-27", "close": 12.31, "volume": 5294.0}, {"date": "2025-05-28", "close": 12.33, "volume": 1884.0}, {"date": "2025-05-29", "close": 13.09, "volume": 692.0}, {"date": "2025-05-30", "close": 13.09, "volume": null}, {"date": "2025-06-02", "close": 12.66, "volume": 3330.0}, {"date": "2025-06-03", "close": 12.08, "volume": 435.0}, {"date": "2025-06-04", "close": 12.0, "volume": 3631.0}, {"date": "2025-06-05", "close": 11.5, "volume": 5584.0}, {"date": "2025-06-06", "close": 11.0, "volume": 10303.0}, {"date": "2025-06-09", "close": 11.49, "volume": 2132.0}, {"date": "2025-06-10", "close": 11.82, "volume": 1175.0}, {"date": "2025-06-11", "close": 12.3, "volume": 9247.0}, {"date": "2025-06-12", "close": 11.88, "volume": 117832.0}, {"date": "2025-06-13", "close": 11.6, "volume": 12614.0}, {"date": "2025-06-16", "close": 11.11, "volume": 4543.0}, {"date": "2025-06-17", "close": 10.45, "volume": 5559.0}, {"date": "2025-06-18", "close": 10.6, "volume": 1339.0}, {"date": "2025-06-20", "close": 12.88, "volume": 74966.0}, {"date": "2025-06-23", "close": 12.41, "volume": 5717.0}, {"date": "2025-06-24", "close": 11.99, "volume": 9330.0}, {"date": "2025-06-25", "close": 11.5, "volume": 518.0}, {"date": "2025-06-26", "close": 11.5, "volume": 1074.0}, {"date": "2025-06-27", "close": 12.49, "volume": 9125.0}, {"date": "2025-06-30", "close": 12.5, "volume": 2555.0}, {"date": "2025-07-01", "close": 12.12, "volume": 953.0}, {"date": "2025-07-02", "close": 12.12, "volume": null}, {"date": "2025-07-03", "close": 11.93, "volume": 541.0}, {"date": "2025-07-07", "close": 12.9604, "volume": 1283.0}, {"date": "2025-07-08", "close": 12.48, "volume": 3877.0}, {"date": "2025-07-09", "close": 12.48, "volume": null}, {"date": "2025-07-10", "close": 13.65, "volume": 756.0}, {"date": "2025-07-11", "close": 13.1, "volume": 652.0}, {"date": "2025-07-14", "close": 13.0, "volume": 1068.0}, {"date": "2025-07-15", "close": 12.95, "volume": 1483.0}, {"date": "2025-07-16", "close": 13.45, "volume": 2632.0}, {"date": "2025-07-17", "close": 14.0, "volume": 7130.0}, {"date": "2025-07-18", "close": 13.9, "volume": 623.0}, {"date": "2025-07-21", "close": 13.75, "volume": 6096.0}, {"date": "2025-07-22", "close": 13.09, "volume": 1173.0}, {"date": "2025-07-23", "close": 13.58, "volume": 2155.0}, {"date": "2025-07-24", "close": 13.58, "volume": null}, {"date": "2025-07-25", "close": 13.58, "volume": null}, {"date": "2025-07-28", "close": 13.4646, "volume": 1358.0}, {"date": "2025-07-29", "close": 13.15, "volume": 1849.0}, {"date": "2025-07-30", "close": 13.05, "volume": 269.0}, {"date": "2025-07-31", "close": 12.05, "volume": 3991.0}, {"date": "2025-08-01", "close": 12.05, "volume": null}, {"date": "2025-08-04", "close": 11.55, "volume": 850.0}, {"date": "2025-08-05", "close": 11.15, "volume": 2783.0}, {"date": "2025-08-06", "close": 11.35, "volume": 3899.0}, {"date": "2025-08-07", "close": 11.35, "volume": 816.0}, {"date": "2025-08-08", "close": 11.45, "volume": 6856.0}, {"date": "2025-08-11", "close": 11.475, "volume": 520.0}, {"date": "2025-08-12", "close": 10.49, "volume": 3273.0}, {"date": "2025-08-13", "close": 10.5, "volume": 647.0}, {"date": "2025-08-14", "close": 9.6664, "volume": 5795.0}, {"date": "2025-08-15", "close": 9.5, "volume": 2892.0}, {"date": "2025-08-18", "close": 9.23, "volume": 3407.0}, {"date": "2025-08-19", "close": 9.05, "volume": 1534.0}, {"date": "2025-08-20", "close": 9.12, "volume": 2186.0}, {"date": "2025-08-21", "close": 9.09, "volume": 275.0}, {"date": "2025-08-22", "close": 9.0901, "volume": 727.0}, {"date": "2025-08-25", "close": 9.29, "volume": 1703.0}, {"date": "2025-08-26", "close": 9.8, "volume": 3630.0}, {"date": "2025-08-27", "close": 9.8, "volume": 1606.0}, {"date": "2025-08-28", "close": 11.2, "volume": 3111.0}, {"date": "2025-08-29", "close": 11.1369, "volume": 763.0}, {"date": "2025-09-02", "close": 11.15, "volume": 742.0}, {"date": "2025-09-03", "close": 11.26, "volume": 1820.0}, {"date": "2025-09-04", "close": 11.306, "volume": 2380.0}, {"date": "2025-09-05", "close": 11.306, "volume": null}, {"date": "2025-09-08", "close": 11.25, "volume": 923.0}, {"date": "2025-09-09", "close": 11.65, "volume": 1014.0}, {"date": "2025-09-10", "close": 11.85, "volume": 1028.0}, {"date": "2025-09-11", "close": 12.3, "volume": 3746.0}, {"date": "2025-09-12", "close": 12.5, "volume": 346.0}, {"date": "2025-09-15", "close": 12.44, "volume": 700.0}, {"date": "2025-09-16", "close": 12.38, "volume": 300.0}, {"date": "2025-09-17", "close": 12.13, "volume": 1138.0}, {"date": "2025-09-18", "close": 12.12, "volume": 698.0}, {"date": "2025-09-19", "close": 12.31, "volume": 4644.0}, {"date": "2025-09-22", "close": 11.98, "volume": 2157.0}, {"date": "2025-09-23", "close": 12.67, "volume": 408.0}, {"date": "2025-09-24", "close": 11.94, "volume": 1630.0}, {"date": "2025-09-25", "close": 11.94, "volume": null}, {"date": "2025-09-26", "close": 11.72, "volume": 522.0}, {"date": "2025-09-29", "close": 11.55, "volume": 1024.0}, {"date": "2025-09-30", "close": 11.55, "volume": null}, {"date": "2025-10-01", "close": 11.55, "volume": 1099.0}, {"date": "2025-10-02", "close": 11.3, "volume": 143.0}, {"date": "2025-10-03", "close": 11.5499, "volume": 302.0}, {"date": "2025-10-06", "close": 10.9, "volume": 2943.0}, {"date": "2025-10-07", "close": 11.0, "volume": 110090.0}, {"date": "2025-10-08", "close": 11.0, "volume": null}, {"date": "2025-10-09", "close": 11.0, "volume": 2411.0}, {"date": "2025-10-10", "close": 11.75, "volume": 6893.0}, {"date": "2025-10-13", "close": 11.75, "volume": null}, {"date": "2025-10-14", "close": 11.75, "volume": null}, {"date": "2025-10-15", "close": 11.75, "volume": null}, {"date": "2025-10-16", "close": 11.1, "volume": 2152.0}, {"date": "2025-10-17", "close": 11.1, "volume": null}, {"date": "2025-10-20", "close": 11.08, "volume": 332.0}, {"date": "2025-10-21", "close": 11.08, "volume": null}, {"date": "2025-10-22", "close": 11.08, "volume": null}, {"date": "2025-10-23", "close": 10.33, "volume": 902.0}, {"date": "2025-10-24", "close": 10.33, "volume": null}, {"date": "2025-10-27", "close": 9.9696, "volume": 1160.0}, {"date": "2025-10-28", "close": 9.89, "volume": 1285.0}, {"date": "2025-10-29", "close": 9.7, "volume": 1201.0}, {"date": "2025-10-30", "close": 9.95, "volume": 230.0}, {"date": "2025-10-31", "close": 9.45, "volume": 462.0}, {"date": "2025-11-03", "close": 9.34, "volume": 487.0}, {"date": "2025-11-04", "close": 9.34, "volume": null}, {"date": "2025-11-05", "close": 9.3, "volume": 526.0}, {"date": "2025-11-06", "close": 9.3, "volume": null}, {"date": "2025-11-07", "close": 9.05, "volume": 570.0}, {"date": "2025-11-10", "close": 9.19, "volume": 413.0}, {"date": "2025-11-11", "close": 9.19, "volume": null}, {"date": "2025-11-12", "close": 8.9, "volume": 380.0}, {"date": "2025-11-13", "close": 8.9715, "volume": 736.0}, {"date": "2025-11-14", "close": 9.0815, "volume": 326.0}, {"date": "2025-11-17", "close": 9.0367, "volume": 309.0}, {"date": "2025-11-18", "close": 8.98, "volume": 2096.0}, {"date": "2025-11-19", "close": 8.94, "volume": 248.0}, {"date": "2025-11-20", "close": 8.91, "volume": 1748.0}, {"date": "2025-11-21", "close": 8.71, "volume": 786.0}, {"date": "2025-11-24", "close": 8.71, "volume": null}, {"date": "2025-11-25", "close": 8.71, "volume": null}, {"date": "2025-11-26", "close": 8.46, "volume": 459.0}, {"date": "2025-11-28", "close": 8.71, "volume": 5291.0}, {"date": "2025-12-01", "close": 8.51, "volume": 6796.0}, {"date": "2025-12-02", "close": 8.56, "volume": 5561.0}, {"date": "2025-12-03", "close": 8.5, "volume": 6958.0}, {"date": "2025-12-04", "close": 8.4, "volume": 9152.0}, {"date": "2025-12-05", "close": 8.45, "volume": 8843.0}, {"date": "2025-12-08", "close": 8.7, "volume": 583.0}, {"date": "2025-12-09", "close": 8.75, "volume": 413.0}, {"date": "2025-12-10", "close": 8.4, "volume": 1066.0}, {"date": "2025-12-11", "close": 8.46, "volume": 459.0}, {"date": "2025-12-12", "close": 8.46, "volume": null}, {"date": "2025-12-15", "close": 8.25, "volume": 483.0}, {"date": "2025-12-16", "close": 8.25, "volume": null}, {"date": "2025-12-17", "close": 8.25, "volume": null}, {"date": "2025-12-18", "close": 8.1612, "volume": 916.0}, {"date": "2025-12-19", "close": 8.13, "volume": 2412.0}, {"date": "2025-12-22", "close": 8.055, "volume": 3333.0}, {"date": "2025-12-23", "close": 8.12, "volume": 1359.0}, {"date": "2025-12-24", "close": 8.19, "volume": 2094.0}, {"date": "2025-12-26", "close": 8.14, "volume": 4847.0}, {"date": "2025-12-29", "close": 8.1509, "volume": 1008.0}, {"date": "2025-12-30", "close": 8.1, "volume": 2070.0}, {"date": "2025-12-31", "close": 7.9769, "volume": 3716.0}, {"date": "2026-01-02", "close": 7.97, "volume": 502.0}, {"date": "2026-01-05", "close": 7.83, "volume": 2886.0}, {"date": "2026-01-06", "close": 7.62, "volume": 7602.0}, {"date": "2026-01-07", "close": 7.99, "volume": 22573.0}, {"date": "2026-01-08", "close": 8.2731, "volume": 6254.0}, {"date": "2026-01-09", "close": 7.75, "volume": 5937.0}, {"date": "2026-01-12", "close": 7.95, "volume": 1799.0}, {"date": "2026-01-13", "close": 8.0612, "volume": 1776.0}, {"date": "2026-01-14", "close": 8.1638, "volume": 142.0}, {"date": "2026-01-15", "close": 8.07, "volume": 235.0}, {"date": "2026-01-16", "close": 7.95, "volume": 1145.0}, {"date": "2026-01-20", "close": 7.95, "volume": null}, {"date": "2026-01-21", "close": 7.84, "volume": 806.0}, {"date": "2026-01-22", "close": 7.9, "volume": 376.0}, {"date": "2026-01-23", "close": 8.0, "volume": 2854.0}, {"date": "2026-01-26", "close": 8.0, "volume": 1897.0}, {"date": "2026-01-27", "close": 8.0, "volume": 917.0}, {"date": "2026-01-28", "close": 8.22, "volume": 683.0}, {"date": "2026-01-29", "close": 8.3339, "volume": 2736.0}, {"date": "2026-01-30", "close": 8.22, "volume": 2948.0}, {"date": "2026-02-02", "close": 8.2076, "volume": 1415.0}, {"date": "2026-02-03", "close": 8.2076, "volume": null}, {"date": "2026-02-04", "close": 8.2076, "volume": null}, {"date": "2026-02-05", "close": 8.41, "volume": 2613.0}, {"date": "2026-02-06", "close": 7.95, "volume": 13974.0}, {"date": "2026-02-09", "close": 8.11, "volume": 1253.0}, {"date": "2026-02-10", "close": 8.11, "volume": null}, {"date": "2026-02-11", "close": 8.0, "volume": 375.0}, {"date": "2026-02-12", "close": 8.01, "volume": 312.0}, {"date": "2026-02-13", "close": 8.01, "volume": null}, {"date": "2026-02-17", "close": 8.18, "volume": 215.0}, {"date": "2026-02-18", "close": 7.845, "volume": 5596.0}, {"date": "2026-02-19", "close": 7.845, "volume": 298.0}, {"date": "2026-02-20", "close": 7.79, "volume": 819.0}, {"date": "2026-02-23", "close": 7.65, "volume": 3275.0}, {"date": "2026-02-24", "close": 7.71, "volume": 415.0}, {"date": "2026-02-25", "close": 7.71, "volume": null}, {"date": "2026-02-26", "close": 7.65, "volume": 590.0}, {"date": "2026-02-27", "close": 7.65, "volume": 649.0}, {"date": "2026-03-02", "close": 7.65, "volume": 325.0}, {"date": "2026-03-03", "close": 7.62, "volume": 558.0}, {"date": "2026-03-04", "close": 7.5, "volume": 934.0}, {"date": "2026-03-05", "close": 7.5, "volume": null}, {"date": "2026-03-06", "close": 7.5, "volume": null}, {"date": "2026-03-09", "close": 7.67, "volume": 306.0}, {"date": "2026-03-10", "close": 7.67, "volume": null}, {"date": "2026-03-11", "close": 7.47, "volume": 295.0}, {"date": "2026-03-12", "close": 7.47, "volume": null}, {"date": "2026-03-13", "close": 7.59, "volume": 600.0}, {"date": "2026-03-16", "close": 7.59, "volume": null}, {"date": "2026-03-17", "close": 7.56, "volume": 439.0}, {"date": "2026-03-18", "close": 7.44, "volume": 8961.0}, {"date": "2026-03-19", "close": 7.3, "volume": 3140.0}, {"date": "2026-03-20", "close": 7.29, "volume": 1607.0}, {"date": "2026-03-23", "close": 7.59, "volume": 3615.0}, {"date": "2026-03-24", "close": 7.29, "volume": 4991.0}, {"date": "2026-03-25", "close": 7.3, "volume": 213.0}, {"date": "2026-03-26", "close": 7.3, "volume": null}, {"date": "2026-03-27", "close": 7.25, "volume": 1587.0}, {"date": "2026-03-30", "close": 7.3135, "volume": 579.0}, {"date": "2026-03-31", "close": 7.45, "volume": 519.0}, {"date": "2026-04-01", "close": 7.45, "volume": null}, {"date": "2026-04-02", "close": 7.5, "volume": 1081.0}, {"date": "2026-04-06", "close": 7.9499, "volume": 758.0}, {"date": "2026-04-07", "close": 7.9499, "volume": null}, {"date": "2026-04-08", "close": 7.63, "volume": 718.0}, {"date": "2026-04-09", "close": 7.4301, "volume": 3534.0}, {"date": "2026-04-10", "close": 6.9, "volume": 2977.0}, {"date": "2026-04-13", "close": 6.9, "volume": null}, {"date": "2026-04-14", "close": 6.9001, "volume": 354.0}, {"date": "2026-04-15", "close": 6.9436, "volume": 173.0}, {"date": "2026-04-16", "close": 7.225, "volume": 1334.0}, {"date": "2026-04-17", "close": 7.225, "volume": null}, {"date": "2026-04-20", "close": 7.225, "volume": null}, {"date": "2026-04-21", "close": 7.225, "volume": null}, {"date": "2026-04-22", "close": 7.2, "volume": 211.0}, {"date": "2026-04-23", "close": 7.0, "volume": 896.0}, {"date": "2026-04-24", "close": 7.0, "volume": null}, {"date": "2026-04-27", "close": 7.0, "volume": null}, {"date": "2026-04-28", "close": 7.0, "volume": null}, {"date": "2026-04-29", "close": 7.0886, "volume": 754.0}, {"date": "2026-04-30", "close": 7.1801, "volume": 538.0}, {"date": "2026-05-01", "close": 7.0, "volume": 4522.0}, {"date": "2026-05-04", "close": 7.0, "volume": null}, {"date": "2026-05-05", "close": 7.0, "volume": null}, {"date": "2026-05-06", "close": 7.46, "volume": 2299.0}, {"date": "2026-05-07", "close": 7.1, "volume": 2338.0}, {"date": "2026-05-08", "close": 7.1, "volume": null}, {"date": "2026-05-11", "close": 7.1, "volume": null}, {"date": "2026-05-12", "close": 7.17, "volume": 1339.0}, {"date": "2026-05-13", "close": 7.79, "volume": 5461.0}, {"date": "2026-05-14", "close": 7.0, "volume": 1847.0}, {"date": "2026-05-15", "close": 6.77, "volume": 5426.0}, {"date": "2026-05-18", "close": 6.7, "volume": 2791.0}, {"date": "2026-05-19", "close": 6.7, "volume": null}, {"date": "2026-05-20", "close": 6.7, "volume": null}, {"date": "2026-05-21", "close": 6.7, "volume": null}, {"date": "2026-05-22", "close": 6.69, "volume": 215.0}, {"date": "2026-05-26", "close": 6.27, "volume": 2072.0}, {"date": "2026-05-27", "close": 6.6163, "volume": 279.0}, {"date": "2026-05-28", "close": 6.475, "volume": 723.0}, {"date": "2026-05-29", "close": 6.27, "volume": 751.0}, {"date": "2026-06-01", "close": 6.51, "volume": 359.0}, {"date": "2026-06-02", "close": 6.25, "volume": 353.0}, {"date": "2026-06-03", "close": 6.25, "volume": 3415.0}, {"date": "2026-06-04", "close": 6.25, "volume": null}, {"date": "2026-06-05", "close": 6.25, "volume": null}, {"date": "2026-06-08", "close": 6.09, "volume": 1440.0}, {"date": "2026-06-09", "close": 6.09, "volume": null}, {"date": "2026-06-10", "close": 5.5, "volume": 18497.0}, {"date": "2026-06-11", "close": 5.5, "volume": 765.0}, {"date": "2026-06-12", "close": 5.4, "volume": 4779.0}, {"date": "2026-06-15", "close": 5.4, "volume": null}, {"date": "2026-06-16", "close": 7.1, "volume": 42318.0}, {"date": "2026-06-17", "close": 6.51, "volume": 20201.0}, {"date": "2026-06-18", "close": 5.87, "volume": 15924.0}, {"date": "2026-06-22", "close": 5.87, "volume": null}, {"date": "2026-06-23", "close": 5.87, "volume": null}, {"date": "2026-06-24", "close": 5.87, "volume": null}, {"date": "2026-06-25", "close": 6.11, "volume": 31204.0}, {"date": "2026-06-26", "close": 5.96, "volume": 1423.0}, {"date": "2026-06-29", "close": 6.0, "volume": 370.0}, {"date": "2026-06-30", "close": 5.5, "volume": 1192.0}, {"date": "2026-07-01", "close": 6.35, "volume": 9073.0}, {"date": "2026-07-02", "close": 6.3, "volume": 939.0}, {"date": "2026-07-06", "close": 6.12, "volume": 2309.0}, {"date": "2026-07-07", "close": 6.02, "volume": 388.0}, {"date": "2026-07-08", "close": 6.02, "volume": null}, {"date": "2026-07-09", "close": 6.0, "volume": 634.0}, {"date": "2026-07-10", "close": 6.0, "volume": null}, {"date": "2026-07-13", "close": 5.7, "volume": 5331.0}, {"date": "2026-07-14", "close": 5.4, "volume": 451.0}, {"date": "2026-07-15", "close": 5.71, "volume": 879.0}, {"date": "2026-07-16", "close": 5.83, "volume": 3940.0}, {"date": "2026-07-17", "close": 5.9, "volume": 1184.0}, {"date": "2026-07-20", "close": 5.53, "volume": 510.0}, {"date": "2026-07-21", "close": 5.53, "volume": null}, {"date": "2026-07-22", "close": 5.48, "volume": 5754.0}, {"date": "2026-07-23", "close": 5.45, "volume": 1317.0}, {"date": "2026-07-24", "close": 5.4, "volume": 895.0}, {"date": "2026-07-27", "close": 5.4, "volume": 697.0}, {"date": "2026-07-28", "close": 5.4, "volume": null}, {"date": "2026-07-29", "close": 5.4, "volume": null}, {"date": "2026-07-30", "close": 5.455, "volume": 289.0}, {"date": "2026-07-31", "close": 5.455, "volume": null}, {"date": "2026-08-03", "close": 5.455, "volume": null}, {"date": "2026-08-04", "close": 5.4, "volume": 1625.0}, {"date": "2026-08-05", "close": 5.73, "volume": 819.0}, {"date": "2026-08-06", "close": 5.38, "volume": 411.0}, {"date": "2026-08-07", "close": 5.38, "volume": null}, {"date": "2026-08-10", "close": 5.38, "volume": null}, {"date": "2026-08-11", "close": 5.75, "volume": 378.0}, {"date": "2026-08-12", "close": 5.75, "volume": null}, {"date": "2026-08-13", "close": 5.75, "volume": null}, {"date": "2026-08-14", "close": 5.5, "volume": 1357.0}, {"date": "2026-08-17", "close": 5.5, "volume": null}, {"date": "2026-08-18", "close": 5.5, "volume": null}, {"date": "2026-08-19", "close": 5.88, "volume": 495.0}, {"date": "2026-08-20", "close": 5.655, "volume": 853.0}, {"date": "2026-08-21", "close": 5.59, "volume": 2044.0}, {"date": "2026-08-24", "close": 5.575, "volume": 815.0}, {"date": "2026-08-25", "close": 5.4981, "volume": 7596.0}, {"date": "2026-08-26", "close": 5.305, "volume": 2239.0}, {"date": "2026-08-27", "close": 5.25, "volume": 387.0}, {"date": "2026-08-28", "close": 5.5, "volume": 13153.0}, {"date": "2026-08-31", "close": 5.5226, "volume": 33009.0}, {"date": "2026-09-01", "close": 5.2527, "volume": 17693.0}, {"date": "2026-09-02", "close": 5.1, "volume": 4256.0}, {"date": "2026-09-03", "close": 5.14, "volume": 298.0}, {"date": "2026-09-04", "close": 5.1, "volume": 1071.0}, {"date": "2026-09-08", "close": 5.125, "volume": 6888.0}, {"date": "2026-09-09", "close": 5.01, "volume": 4272.0}, {"date": "2026-09-10", "close": 5.36, "volume": 1264.0}, {"date": "2026-09-11", "close": 5.67, "volume": 4534.0}, {"date": "2026-09-14", "close": 5.5, "volume": 15313.0}, {"date": "2026-09-15", "close": 5.1, "volume": 17752.0}, {"date": "2026-09-16", "close": 5.1, "volume": 2149.0}, {"date": "2026-09-17", "close": 5.35, "volume": 6790.0}, {"date": "2026-09-18", "close": 5.69, "volume": 13848.0}, {"date": "2026-09-21", "close": 5.31, "volume": 906.0}, {"date": "2026-09-22", "close": 5.31, "volume": null}, {"date": "2026-09-23", "close": 5.31, "volume": null}, {"date": "2026-09-24", "close": 5.15, "volume": 416.0}, {"date": "2026-09-25", "close": 5.15, "volume": 2697.0}, {"date": "2026-09-28", "close": 5.15, "volume": null}, {"date": "2026-09-29", "close": 5.35, "volume": 661.0}, {"date": "2026-09-30", "close": 5.35, "volume": null}, {"date": "2026-10-01", "close": 5.1525, "volume": 626.0}, {"date": "2026-10-02", "close": 5.05, "volume": 1829.0}, {"date": "2026-10-05", "close": 5.0, "volume": 6845.0}, {"date": "2026-10-06", "close": 4.85, "volume": 19770.0}, {"date": "2026-10-07", "close": 5.24, "volume": 40159.0}, {"date": "2026-10-08", "close": 5.3999, "volume": 53720.0}], "refreshing": true}