{"ticker": "LINK", "overview": {"cik": "828146", "ticker": "LINK", "name": "INTERLINK ELECTRONICS INC", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-096044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-096041", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086960", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086958", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084570", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-08", "title": "FORM S-8", "accession": "0001104659-26-071451", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001104659-26-068703", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064483", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061165", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061139", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001104659-26-039141", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001104659-26-039139", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "FORM 8-K", "accession": "0001104659-26-035249", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001104659-26-035244", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-04", "title": "FORM 8-K", "accession": "0001104659-25-118452", "price_sensitive": true}, {"form": "4", "date": "2025-11-25", "title": "PRIMARY DOCUMENT", "accession": "0001581479-25-000003", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001104659-25-111265", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "FORM 8-K", "accession": "0001104659-25-110370", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001104659-25-110356", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-15", "title": "FORM 8-K", "accession": "0001104659-25-099724", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-13", "title": "FORM 8-K", "accession": "0001104659-25-077535", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "Quarterly report", "accession": "0001410578-25-001738", "price_sensitive": true}, {"form": "4", "date": "2025-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-068563", "price_sensitive": false}, {"form": "4", "date": "2025-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-068562", "price_sensitive": false}, {"form": "4", "date": "2025-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-068561", "price_sensitive": false}]}, "description": "INTERLINK ELECTRONICS INC trades as LINK on the NASDAQ and is registered in the United States, classified under Computer Peripheral Equipment, NEC (SIC 3577). Privy Trades holds 120 insider filings for the company, from July 2003 to November 2025. Across those, 10 insiders disclosed 29 open-market purchases totalling $2.90M against 18 sales totalling $7.68M. The most recent filing on record is dated 15 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 29, "buy_sum": 2897490.9958, "sell_n": 18, "sell_sum": 7679344.455, "net": -4781853.4592, "insiders": 10, "first_date": "2003-07-25", "last_date": "2025-11-19"}, "metrics": {"ticker": "LINK", "has_prices": true, "as_of": "2026-09-18", "last": 5.18, "prev_close": 5.08, "change": 0.09999999999999964, "change_pct": 0.01968503937007867, "session_volume": 54047.0, "vwap_5": 5.205288867374929, "vwap_20": 5.441744700001957, "vwap_60": 4.970021556183819, "vwap_250": 5.211852466593702, "high_52w": 6.16, "low_52w": 2.75, "avg_volume_20": 22997.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-084570", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465926084570/0001104659-26-084570-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159351}, {"id": "0001104659-26-086960", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Joy C. Hou", "who_key": "Hou Joy C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465926086960/0001104659-26-086960-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159351}, {"id": "0001104659-26-086958", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Maria N. Fregosi", "who_key": "Fregosi Maria N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465926086958/0001104659-26-086958-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159351}, {"id": "0001581479-25-000003", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9042.1, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $9K of LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000158147925000003/0001581479-25-000003-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502071}, {"id": "0001104659-25-068561", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Maria N. Fregosi", "who_key": "Fregosi Maria N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465925068561/0001104659-25-068561-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684951}, {"id": "0001104659-25-068562", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465925068562/0001104659-25-068562-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684951}, {"id": "0001104659-25-068563", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Joy C. Hou", "who_key": "Hou Joy C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465925068563/0001104659-25-068563-index.htm", "trade_date": "2025-07-15", "timestamp": "2025-07-15", "mins": 684951}, {"id": "0001104659-24-092423", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13662.060000000001, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $14K of LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465924092423/0001104659-24-092423-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157271}, {"id": "0001104659-24-080193", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465924080193/0001104659-24-080193-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210551}, {"id": "0001104659-24-080194", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Joy C. Hou", "who_key": "Hou Joy C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465924080194/0001104659-24-080194-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210551}, {"id": "0001104659-24-080199", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Maria N. Fregosi", "who_key": "Fregosi Maria N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465924080199/0001104659-24-080199-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210551}, {"id": "0001104659-23-109081", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465923109081/0001104659-23-109081-index.htm", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610871}, {"id": "0001104659-23-081994", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465923081994/0001104659-23-081994-index.htm", "trade_date": "2023-07-15", "timestamp": "2023-07-15", "mins": 1737591}, {"id": "0001104659-23-081995", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Joy C. Hou", "who_key": "Hou Joy C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465923081995/0001104659-23-081995-index.htm", "trade_date": "2023-07-15", "timestamp": "2023-07-15", "mins": 1737591}, {"id": "0001104659-23-081998", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Maria N. Fregosi", "who_key": "Fregosi Maria N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465923081998/0001104659-23-081998-index.htm", "trade_date": "2023-07-15", "timestamp": "2023-07-15", "mins": 1737591}, {"id": "0001104659-23-008136", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465923008136/0001104659-23-008136-index.htm", "trade_date": "2023-01-26", "timestamp": "2023-01-26", "mins": 1982391}, {"id": "0001104659-22-080850", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465922080850/0001104659-22-080850-index.htm", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263191}, {"id": "0001799204-22-000001", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Joy C. Hou", "who_key": "Hou Joy C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000179920422000001/0001799204-22-000001-index.htm", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263191}, {"id": "0001842877-22-000002", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Maria N. Fregosi", "who_key": "Fregosi Maria N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4998.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000184287722000002/0001842877-22-000002-index.htm", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263191}, {"id": "0001842877-22-000001", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Maria N. Fregosi", "who_key": "Fregosi Maria N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4425.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $4K of LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000184287722000001/0001842877-22-000001-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304951}, {"id": "0001104659-22-071906", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15590.150000000001, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 3 insiders into LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465922071906/0001104659-22-071906-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306391}, {"id": "0001104659-21-093945", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465921093945/0001104659-21-093945-index.htm", "trade_date": "2021-07-16", "timestamp": "2021-07-16", "mins": 2787351}, {"id": "0001842877-21-000004", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Maria N. Fregosi", "who_key": "Fregosi Maria N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000184287721000004/0001842877-21-000004-index.htm", "trade_date": "2021-07-16", "timestamp": "2021-07-16", "mins": 2787351}, {"id": "0001799204-21-000001", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Joy C. Hou", "who_key": "Hou Joy C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000179920421000001/0001799204-21-000001-index.htm", "trade_date": "2021-07-16", "timestamp": "2021-07-16", "mins": 2787351}, {"id": "0001842877-21-000002", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Maria N. Fregosi", "who_key": "Fregosi Maria N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on LINK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000184287721000002/0001842877-21-000002-index.htm", "trade_date": "2021-03-15", "timestamp": "2021-03-15", "mins": 2964471}, {"id": "0001104659-18-057866", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19358.0017, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Insider cluster: 3 buying LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918057866/0001104659-18-057866-index.htm", "trade_date": "2018-09-20", "timestamp": "2018-09-20", "mins": 4270551}, {"id": "0001104659-18-056973", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12260.3276, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "4 insiders pile into LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918056973/0001104659-18-056973-index.htm", "trade_date": "2018-09-14", "timestamp": "2018-09-14", "mins": 4279191}, {"id": "0001104659-18-055858", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32208.484200000003, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918055858/0001104659-18-055858-index.htm", "trade_date": "2018-09-07", "timestamp": "2018-09-07", "mins": 4289271}, {"id": "0001104659-18-053712", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11559.54, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "The whole bench is buying LINK \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918053712/0001104659-18-053712-index.htm", "trade_date": "2018-08-23", "timestamp": "2018-08-23", "mins": 4310871}, {"id": "0001104659-18-052312", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 79836.925, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918052312/0001104659-18-052312-index.htm", "trade_date": "2018-08-15", "timestamp": "2018-08-15", "mins": 4322391}], "recent_buys": [{"id": "0001581479-25-000003", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9042.1, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $9K of LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000158147925000003/0001581479-25-000003-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502071}, {"id": "0001104659-24-092423", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13662.060000000001, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $14K of LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465924092423/0001104659-24-092423-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157271}, {"id": "0001842877-22-000001", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Maria N. Fregosi", "who_key": "Fregosi Maria N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4425.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $4K of LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000184287722000001/0001842877-22-000001-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304951}, {"id": "0001104659-22-071906", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "David John Wolenski", "who_key": "Wolenski David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15590.150000000001, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 3 insiders into LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465922071906/0001104659-22-071906-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306391}, {"id": "0001104659-18-057866", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19358.0017, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Insider cluster: 3 buying LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918057866/0001104659-18-057866-index.htm", "trade_date": "2018-09-20", "timestamp": "2018-09-20", "mins": 4270551}, {"id": "0001104659-18-056973", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12260.3276, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "4 insiders pile into LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918056973/0001104659-18-056973-index.htm", "trade_date": "2018-09-14", "timestamp": "2018-09-14", "mins": 4279191}, {"id": "0001104659-18-055858", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32208.484200000003, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918055858/0001104659-18-055858-index.htm", "trade_date": "2018-09-07", "timestamp": "2018-09-07", "mins": 4289271}, {"id": "0001104659-18-053712", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11559.54, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "The whole bench is buying LINK \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918053712/0001104659-18-053712-index.htm", "trade_date": "2018-08-23", "timestamp": "2018-08-23", "mins": 4310871}, {"id": "0001104659-18-052312", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 79836.925, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918052312/0001104659-18-052312-index.htm", "trade_date": "2018-08-15", "timestamp": "2018-08-15", "mins": 4322391}, {"id": "0001104659-17-073434", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 520.1999999999999, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465917073434/0001104659-17-073434-index.htm", "trade_date": "2017-12-12", "timestamp": "2017-12-12", "mins": 4676631}, {"id": "0001005477-07-003003", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven R. Becker", "who_key": "Becker Steven R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 116549.75, "score": 37.6, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000100547707003003/0001005477-07-003003-index.htm", "trade_date": "2007-05-11", "timestamp": "2007-05-11", "mins": 10246551}, {"id": "0001005477-07-003001", "src": "INSIDERS", "ticker": "LINK", "cik": "828146", "company": "INTERLINK ELECTRONICS INC", "company_raw": "INTERLINK ELECTRONICS INC", "who": "Steven R. Becker", "who_key": "Becker Steven R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 32450.0, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "5 insiders now buying LINK", "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000100547707003001/0001005477-07-003001-index.htm", "trade_date": "2007-03-14", "timestamp": "2007-03-14", "mins": 10330071}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Interlink Electronics, Inc. - Common Stock", "new_value": "INTERLINK ELECTRONICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000828146", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000828146", "applied": 1, "detected_at": "2026-10-25T18:40:14.786167"}]}, "key_people": [{"who": "E. Michael Thoben", "who_key": "THOBEN E MICHAEL", "role": "Chairman, CEO, President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3094578.9450000003, "net": -3094578.9450000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 97548.16, "date": "2005-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000089387705000002/0000893877-05-000002-index.htm"}, {"action": "SELL", "amount": 760500.0, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000125630704000002/0001256307-04-000002-index.htm"}, {"action": "SELL", "amount": 2236530.785, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000125630703000001/0001256307-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 97548.16, "date": "2005-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000089387705000002/0000893877-05-000002-index.htm"}}, {"who": "Leonard Hagan", "who_key": "HAGAN LEONARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2721250.62, "net": -2721250.62, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2603043.0, "date": "2018-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918043154/0001104659-18-043154-index.htm"}, {"action": "SELL", "amount": 117826.81999999999, "date": "2018-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918030958/0001104659-18-030958-index.htm"}, {"action": "SELL", "amount": 380.79999999999995, "date": "2018-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918025645/0001104659-18-025645-index.htm"}], "latest": {"action": "SELL", "amount": 2603043.0, "date": "2018-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918043154/0001104659-18-043154-index.htm"}}, {"who": "Austin W. & Greenhouse David M. Marxe", "who_key": "MARXE AUSTIN W & GREENHOUSE DAVID M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2507338.4573, "sold": 23334.96, "net": 2484003.4973, "trades": 17, "top_score": 49.2, "lean": "buying", "history": [{"action": "BUY", "amount": 12000.0, "date": "2006-12-29", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432107000003/0001044321-07-000003-index.htm"}, {"action": "BUY", "amount": 227091.8, "date": "2006-12-28", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000429/0001044321-06-000429-index.htm"}, {"action": "BUY", "amount": 229795.30000000002, "date": "2006-12-14", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000422/0001044321-06-000422-index.htm"}, {"action": "BUY", "amount": 89684.62000000001, "date": "2006-05-02", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000242/0001044321-06-000242-index.htm"}, {"action": "BUY", "amount": 356890.0, "date": "2006-04-03", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000198/0001044321-06-000198-index.htm"}, {"action": "BUY", "amount": 788400.0, "date": "2006-03-31", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000195/0001044321-06-000195-index.htm"}, {"action": "SELL", "amount": 21784.96, "date": "2006-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000191/0001044321-06-000191-index.htm"}, {"action": "BUY", "amount": 15920.0, "date": "2006-03-17", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000180/0001044321-06-000180-index.htm"}, {"action": "BUY", "amount": 15207.68, "date": "2006-03-15", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000175/0001044321-06-000175-index.htm"}, {"action": "SELL", "amount": 1550.0, "date": "2006-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000154/0001044321-06-000154-index.htm"}, {"action": "BUY", "amount": 933.0, "date": "2006-02-15", "score": 15.9, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000143/0001044321-06-000143-index.htm"}, {"action": "BUY", "amount": 612.0, "date": "2006-02-09", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000067/0001044321-06-000067-index.htm"}, {"action": "BUY", "amount": 83857.92, "date": "2006-01-19", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432106000045/0001044321-06-000045-index.htm"}, {"action": "BUY", "amount": 471359.78880000004, "date": "2005-12-30", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000114420406000411/0001144204-06-000411-index.htm"}, {"action": "BUY", "amount": 66914.796, "date": "2005-12-29", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432105000258/0001044321-05-000258-index.htm"}, {"action": "BUY", "amount": 12026.8125, "date": "2005-12-28", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432105000254/0001044321-05-000254-index.htm"}, {"action": "BUY", "amount": 136644.74, "date": "2005-12-22", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432105000250/0001044321-05-000250-index.htm"}], "latest": {"action": "BUY", "amount": 12000.0, "date": "2006-12-29", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000104432107000003/0001044321-07-000003-index.htm"}}, {"who": "Paul D. Meyer", "who_key": "MEYER PAUL D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1136658.305, "net": -1136658.305, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 39504.0, "date": "2005-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000125630505000001/0001256305-05-000001-index.htm"}, {"action": "SELL", "amount": 48673.46, "date": "2005-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000089387705000003/0000893877-05-000003-index.htm"}, {"action": "SELL", "amount": 380250.0, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000125630504000002/0001256305-04-000002-index.htm"}, {"action": "SELL", "amount": 668230.845, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000125630503000001/0001256305-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 39504.0, "date": "2005-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000125630505000001/0001256305-05-000001-index.htm"}}, {"who": "Steven R. Becker", "who_key": "Becker Steven R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 191689.75, "sold": 343274.56, "net": -151584.81, "trades": 7, "top_score": 37.6, "lean": "selling", "history": [{"action": "SELL", "amount": 14851.5, "date": "2008-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000114420408020391/0001144204-08-020391-index.htm"}, {"action": "SELL", "amount": 108900.0, "date": "2008-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000117911008002010/0001179110-08-002010-index.htm"}, {"action": "SELL", "amount": 219523.06, "date": "2008-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000117911008001681/0001179110-08-001681-index.htm"}, {"action": "BUY", "amount": 116549.75, "date": "2007-05-11", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000100547707003003/0001005477-07-003003-index.htm"}, {"action": "BUY", "amount": 32450.0, "date": "2007-03-14", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000100547707003001/0001005477-07-003001-index.htm"}, {"action": "BUY", "amount": 27300.0, "date": "2007-03-09", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000114420407012378/0001144204-07-012378-index.htm"}, {"action": "BUY", "amount": 15390.000000000002, "date": "2007-03-06", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000114420407011549/0001144204-07-011549-index.htm"}], "latest": {"action": "SELL", "amount": 14851.5, "date": "2008-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000114420408020391/0001144204-08-020391-index.htm"}}, {"who": "Merritt Lutz", "who_key": "LUTZ MERRITT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 244162.665, "net": -244162.665, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 244162.665, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000125630903000001/0001256309-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 244162.665, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000125630903000001/0001256309-03-000001-index.htm"}}, {"who": "Steven N. Bronson", "who_key": "BRONSON STEVEN N", "role": "COB, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 155743.4785, "sold": 0, "net": 155743.4785, "trades": 6, "top_score": 48.0, "lean": "buying", "history": [{"action": "BUY", "amount": 19358.0017, "date": "2018-09-20", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918057866/0001104659-18-057866-index.htm"}, {"action": "BUY", "amount": 12260.3276, "date": "2018-09-14", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918056973/0001104659-18-056973-index.htm"}, {"action": "BUY", "amount": 32208.484200000003, "date": "2018-09-07", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918055858/0001104659-18-055858-index.htm"}, {"action": "BUY", "amount": 11559.54, "date": "2018-08-23", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918053712/0001104659-18-053712-index.htm"}, {"action": "BUY", "amount": 79836.925, "date": "2018-08-15", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918052312/0001104659-18-052312-index.htm"}, {"action": "BUY", "amount": 520.1999999999999, "date": "2017-12-12", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465917073434/0001104659-17-073434-index.htm"}], "latest": {"action": "BUY", "amount": 19358.0017, "date": "2018-09-20", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000110465918057866/0001104659-18-057866-index.htm"}}, {"who": "Mike W. Ambrose", "who_key": "AMBROSE MIKE W", "role": "Sr. V.P. Technology & Dev.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 116084.40000000001, "net": -116084.40000000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86494.20000000001, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000125631204000002/0001256312-04-000002-index.htm"}, {"action": "SELL", "amount": 29590.2, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000125631203000001/0001256312-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 86494.20000000001, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/828146/000125631204000002/0001256312-04-000002-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-096044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-096041", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086960", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086958", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084570", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-08", "title": "FORM S-8", "accession": "0001104659-26-071451", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001104659-26-068703", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064483", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061165", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061139", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001104659-26-039141", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001104659-26-039139", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "FORM 8-K", "accession": "0001104659-26-035249", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001104659-26-035244", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-04", "title": "FORM 8-K", "accession": "0001104659-25-118452", "price_sensitive": true}, {"form": "4", "date": "2025-11-25", "title": "PRIMARY DOCUMENT", "accession": "0001581479-25-000003", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001104659-25-111265", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "FORM 8-K", "accession": "0001104659-25-110370", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001104659-25-110356", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-15", "title": "FORM 8-K", "accession": "0001104659-25-099724", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-13", "title": "FORM 8-K", "accession": "0001104659-25-077535", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "Quarterly report", "accession": "0001410578-25-001738", "price_sensitive": true}, {"form": "4", "date": "2025-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-068563", "price_sensitive": false}, {"form": "4", "date": "2025-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-068562", "price_sensitive": false}, {"form": "4", "date": "2025-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-068561", "price_sensitive": false}], "performance": {"ticker": "LINK", "has_prices": true, "summary": {"n": 29, "avg": 0.49481316816916504, "win_rate": 1.0, "best": 2.255609326880774, "worst": 0.1482786903416018, "as_of": "2026-09-18"}, "buys": [{"who": "Wolenski David John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9042.1, "date": "2025-11-19", "score": 29.0, "ref_price": 4.06, "return": 0.2758620689655173}, {"who": "Wolenski David John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13662.060000000001, "date": "2024-08-21", "score": 33.3, "ref_price": 3.1179, "return": 0.661374643189326}, {"who": "Fregosi Maria N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4425.0, "date": "2022-06-16", "score": 32.4, "ref_price": 3.8844, "return": 0.3335392853465142}, {"who": "Wolenski David John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15590.150000000001, "date": "2022-06-15", "score": 44.6, "ref_price": 3.9111, "return": 0.32443558078289997}, {"who": "BRONSON STEVEN N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COB, CEO, President, Director, 10% Owner", "amount": 19358.0017, "date": "2018-09-20", "score": 40.8, "ref_price": 1.9333, "return": 1.6793565406300106}, {"who": "BRONSON STEVEN N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COB, CEO, President, Director, 10% Owner", "amount": 12260.3276, "date": "2018-09-14", "score": 38.5, "ref_price": 2.2222, "return": 1.3310233102331022}, {"who": "BRONSON STEVEN N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COB, CEO, President, Director, 10% Owner", "amount": 32208.484200000003, "date": "2018-09-07", "score": 43.3, "ref_price": 2.2178, "return": 1.3356479393994047}, {"who": "BRONSON STEVEN N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COB, CEO, President, Director, 10% Owner", "amount": 11559.54, "date": "2018-08-23", "score": 38.2, "ref_price": 1.6933, "return": 2.059115336916081}, {"who": "BRONSON STEVEN N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COB, CEO, President, Director, 10% Owner", "amount": 79836.925, "date": "2018-08-15", "score": 48.0, "ref_price": 1.5911, "return": 2.255609326880774}, {"who": "BRONSON STEVEN N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COB, CEO, President, Director, 10% Owner", "amount": 520.1999999999999, "date": "2017-12-12", "score": 27.2, "ref_price": 2.2756, "return": 1.2763227280717173}, {"who": "Becker Steven R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 116549.75, "date": "2007-05-11", "score": 37.6, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "Becker Steven R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32450.0, "date": "2007-03-14", "score": 30.9, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "Becker Steven R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27300.0, "date": "2007-03-09", "score": 30.0, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "Becker Steven R", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15390.000000000002, "date": "2007-03-06", "score": 27.1, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12000.0, "date": "2006-12-29", "score": 25.9, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 227091.8, "date": "2006-12-28", "score": 41.1, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 229795.30000000002, "date": "2006-12-14", "score": 41.4, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 89684.62000000001, "date": "2006-05-02", "score": 36.2, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 356890.0, "date": "2006-04-03", "score": 43.9, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 788400.0, "date": "2006-03-31", "score": 49.2, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15920.0, "date": "2006-03-17", "score": 27.3, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15207.68, "date": "2006-03-15", "score": 27.0, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 933.0, "date": "2006-02-15", "score": 15.9, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 612.0, "date": "2006-02-09", "score": 15.0, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 83857.92, "date": "2006-01-19", "score": 35.8, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 471359.78880000004, "date": "2005-12-30", "score": 45.7, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 66914.796, "date": "2005-12-29", "score": 34.7, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12026.8125, "date": "2005-12-28", "score": 25.9, "ref_price": 4.5111, "return": 0.1482786903416018}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 136644.74, "date": "2005-12-22", "score": 38.4, "ref_price": 4.5111, "return": 0.1482786903416018}]}, "price_series": [{"date": "2016-09-19", "close": 4.5111, "volume": 2385.0}, {"date": "2016-09-20", "close": 4.4444, "volume": 4608.0}, {"date": "2016-09-21", "close": 4.4444, "volume": null}, {"date": "2016-09-22", "close": 4.5333, "volume": 2302.0}, {"date": "2016-09-23", "close": 4.4445, "volume": 517.0}, {"date": "2016-09-26", "close": 4.4445, "volume": null}, {"date": "2016-09-27", "close": 4.4445, "volume": null}, {"date": "2016-09-28", "close": 4.4445, "volume": null}, {"date": "2016-09-29", "close": 4.4444, "volume": 227.0}, {"date": "2016-09-30", "close": 4.4444, "volume": null}, {"date": "2016-10-03", "close": 4.4444, "volume": 4891.0}, {"date": "2016-10-04", "close": 4.4444, "volume": null}, {"date": "2016-10-05", "close": 4.3333, "volume": 5580.0}, {"date": "2016-10-06", "close": 4.4356, "volume": 421.0}, {"date": "2016-10-07", "close": 4.4356, "volume": null}, {"date": "2016-10-10", "close": 4.4356, "volume": null}, {"date": "2016-10-11", "close": 4.4444, "volume": 4549.0}, {"date": "2016-10-12", "close": 4.4444, "volume": null}, {"date": "2016-10-13", "close": 4.2222, "volume": 916.0}, {"date": "2016-10-14", "close": 4.2222, "volume": null}, {"date": "2016-10-17", "close": 4.2667, "volume": 2675.0}, {"date": "2016-10-18", "close": 4.3042, "volume": 2587.0}, {"date": "2016-10-19", "close": 4.4444, "volume": 1714.0}, {"date": "2016-10-20", "close": 4.4444, "volume": null}, {"date": "2016-10-21", "close": 4.3778, "volume": 5906.0}, {"date": "2016-10-24", "close": 4.3778, "volume": null}, {"date": "2016-10-25", "close": 4.3778, "volume": null}, {"date": "2016-10-26", "close": 4.2696, "volume": 3175.0}, {"date": "2016-10-27", "close": 4.2696, "volume": null}, {"date": "2016-10-28", "close": 4.4311, "volume": 7207.0}, {"date": "2016-10-31", "close": 4.4311, "volume": null}, {"date": "2016-11-01", "close": 4.4311, "volume": null}, {"date": "2016-11-02", "close": 4.44, "volume": 902.0}, {"date": "2016-11-03", "close": 4.44, "volume": null}, {"date": "2016-11-04", "close": 4.44, "volume": null}, {"date": "2016-11-07", "close": 4.44, "volume": null}, {"date": "2016-11-08", "close": 4.44, "volume": null}, {"date": "2016-11-09", "close": 4.2286, "volume": 994.0}, {"date": "2016-11-10", "close": 4.2286, "volume": null}, {"date": "2016-11-11", "close": 4.2286, "volume": null}, {"date": "2016-11-14", "close": 4.2286, "volume": null}, {"date": "2016-11-15", "close": 4.2286, "volume": null}, {"date": "2016-11-16", "close": 4.2286, "volume": null}, {"date": "2016-11-17", "close": 4.2286, "volume": null}, {"date": "2016-11-18", "close": 4.2286, "volume": null}, {"date": "2016-11-21", "close": 4.2286, "volume": null}, {"date": "2016-11-22", "close": 4.1111, "volume": 3667.0}, {"date": "2016-11-23", "close": 3.9982, "volume": 232.0}, {"date": "2016-11-25", "close": 3.8222, "volume": 254.0}, {"date": "2016-11-28", "close": 3.8222, "volume": null}, {"date": "2016-11-29", "close": 3.5556, "volume": 1251.0}, {"date": "2016-11-30", "close": 3.5556, "volume": 1784.0}, {"date": "2016-12-01", "close": 3.3378, "volume": 4543.0}, {"date": "2016-12-02", "close": 3.3378, "volume": null}, {"date": "2016-12-05", "close": 3.5667, "volume": 7200.0}, {"date": "2016-12-06", "close": 3.7556, "volume": 1375.0}, {"date": "2016-12-07", "close": 3.7519, "volume": 11009.0}, {"date": "2016-12-08", "close": 3.7156, "volume": 19604.0}, {"date": "2016-12-09", "close": 3.6018, "volume": 292.0}, {"date": "2016-12-12", "close": 3.6018, "volume": null}, {"date": "2016-12-13", "close": 3.738, "volume": 477.0}, {"date": "2016-12-14", "close": 3.7111, "volume": 3618.0}, {"date": "2016-12-15", "close": 3.7111, "volume": null}, {"date": "2016-12-16", "close": 3.7111, "volume": 1586.0}, {"date": "2016-12-19", "close": 3.7111, "volume": null}, {"date": "2016-12-20", "close": 3.6886, "volume": 2925.0}, {"date": "2016-12-21", "close": 3.6003, "volume": 2430.0}, {"date": "2016-12-22", "close": 3.3812, "volume": 10368.0}, {"date": "2016-12-23", "close": 3.3812, "volume": null}, {"date": "2016-12-27", "close": 3.1156, "volume": 10514.0}, {"date": "2016-12-28", "close": 3.1733, "volume": 2500.0}, {"date": "2016-12-29", "close": 3.1733, "volume": null}, {"date": "2016-12-30", "close": 3.1187, "volume": 700.0}, {"date": "2017-01-03", "close": 3.1156, "volume": 511.0}, {"date": "2017-01-04", "close": 3.14, "volume": 7654.0}, {"date": "2017-01-05", "close": 3.14, "volume": null}, {"date": "2017-01-06", "close": 3.14, "volume": null}, {"date": "2017-01-09", "close": 3.14, "volume": null}, {"date": "2017-01-10", "close": 3.16, "volume": 673.0}, {"date": "2017-01-11", "close": 3.16, "volume": null}, {"date": "2017-01-12", "close": 3.16, "volume": null}, {"date": "2017-01-13", "close": 3.16, "volume": null}, {"date": "2017-01-17", "close": 3.16, "volume": null}, {"date": "2017-01-18", "close": 3.2077, "volume": 1687.0}, {"date": "2017-01-19", "close": 3.2077, "volume": null}, {"date": "2017-01-20", "close": 3.3333, "volume": 2851.0}, {"date": "2017-01-23", "close": 3.2744, "volume": 1496.0}, {"date": "2017-01-24", "close": 3.2756, "volume": 900.0}, {"date": "2017-01-25", "close": 3.2756, "volume": null}, {"date": "2017-01-26", "close": 3.2629, "volume": 295.0}, {"date": "2017-01-27", "close": 3.1556, "volume": 655.0}, {"date": "2017-01-30", "close": 3.1556, "volume": 988.0}, {"date": "2017-01-31", "close": 3.1556, "volume": null}, {"date": "2017-02-01", "close": 3.1313, "volume": 1800.0}, {"date": "2017-02-02", "close": 3.1313, "volume": null}, {"date": "2017-02-03", "close": 3.3333, "volume": 28294.0}, {"date": "2017-02-06", "close": 3.3333, "volume": null}, {"date": "2017-02-07", "close": 3.5778, "volume": 6984.0}, {"date": "2017-02-08", "close": 3.88, "volume": 9916.0}, {"date": "2017-02-09", "close": 3.7778, "volume": 7895.0}, {"date": "2017-02-10", "close": 3.6444, "volume": 25038.0}, {"date": "2017-02-13", "close": 4.1818, "volume": 1161.0}, {"date": "2017-02-14", "close": 4.2107, "volume": 3744.0}, {"date": "2017-02-15", "close": 4.3378, "volume": 317.0}, {"date": "2017-02-16", "close": 4.2622, "volume": 727.0}, {"date": "2017-02-17", "close": 4.2622, "volume": null}, {"date": "2017-02-21", "close": 4.0, "volume": 2272.0}, {"date": "2017-02-22", "close": 4.0, "volume": null}, {"date": "2017-02-23", "close": 4.1128, "volume": 929.0}, {"date": "2017-02-24", "close": 4.1128, "volume": null}, {"date": "2017-02-27", "close": 4.2222, "volume": 1037.0}, {"date": "2017-02-28", "close": 4.1261, "volume": 9405.0}, {"date": "2017-03-01", "close": 4.1261, "volume": null}, {"date": "2017-03-02", "close": 4.1929, "volume": 2551.0}, {"date": "2017-03-03", "close": 4.2222, "volume": 1278.0}, {"date": "2017-03-06", "close": 4.5733, "volume": 7049.0}, {"date": "2017-03-07", "close": 4.4133, "volume": 252.0}, {"date": "2017-03-08", "close": 3.8711, "volume": 4529.0}, {"date": "2017-03-09", "close": 3.8711, "volume": null}, {"date": "2017-03-10", "close": 3.8711, "volume": null}, {"date": "2017-03-13", "close": 3.8711, "volume": null}, {"date": "2017-03-14", "close": 3.8711, "volume": null}, {"date": "2017-03-15", "close": 3.8711, "volume": null}, {"date": "2017-03-16", "close": 3.8711, "volume": null}, {"date": "2017-03-17", "close": 4.2222, "volume": 6554.0}, {"date": "2017-03-20", "close": 4.2222, "volume": null}, {"date": "2017-03-21", "close": 4.2222, "volume": null}, {"date": "2017-03-22", "close": 4.2222, "volume": null}, {"date": "2017-03-23", "close": 4.0089, "volume": 274.0}, {"date": "2017-03-24", "close": 4.0089, "volume": null}, {"date": "2017-03-27", "close": 4.0045, "volume": 7150.0}, {"date": "2017-03-28", "close": 4.0045, "volume": null}, {"date": "2017-03-29", "close": 4.0, "volume": 382.0}, {"date": "2017-03-30", "close": 4.0, "volume": 2718.0}, {"date": "2017-03-31", "close": 4.0, "volume": null}, {"date": "2017-04-03", "close": 4.0, "volume": 4097.0}, {"date": "2017-04-04", "close": 3.7612, "volume": 4745.0}, {"date": "2017-04-05", "close": 3.7612, "volume": null}, {"date": "2017-04-06", "close": 3.9156, "volume": 2056.0}, {"date": "2017-04-07", "close": 3.9156, "volume": null}, {"date": "2017-04-10", "close": 3.9156, "volume": null}, {"date": "2017-04-11", "close": 3.6044, "volume": 580.0}, {"date": "2017-04-12", "close": 3.7777, "volume": 553.0}, {"date": "2017-04-13", "close": 3.7777, "volume": null}, {"date": "2017-04-17", "close": 3.66, "volume": 531.0}, {"date": "2017-04-18", "close": 3.66, "volume": null}, {"date": "2017-04-19", "close": 3.5556, "volume": 1960.0}, {"date": "2017-04-20", "close": 3.5556, "volume": null}, {"date": "2017-04-21", "close": 3.5889, "volume": 3004.0}, {"date": "2017-04-24", "close": 3.5889, "volume": null}, {"date": "2017-04-25", "close": 3.5889, "volume": null}, {"date": "2017-04-26", "close": 3.5889, "volume": null}, {"date": "2017-04-27", "close": 3.4222, "volume": 315.0}, {"date": "2017-04-28", "close": 3.5996, "volume": 3969.0}, {"date": "2017-05-01", "close": 3.1981, "volume": 3388.0}, {"date": "2017-05-02", "close": 3.1981, "volume": null}, {"date": "2017-05-03", "close": 3.1981, "volume": null}, {"date": "2017-05-04", "close": 3.1981, "volume": null}, {"date": "2017-05-05", "close": 3.4395, "volume": 380.0}, {"date": "2017-05-08", "close": 3.1556, "volume": 4349.0}, {"date": "2017-05-09", "close": 3.1556, "volume": null}, {"date": "2017-05-10", "close": 3.6667, "volume": 5980.0}, {"date": "2017-05-11", "close": 3.6848, "volume": 4000.0}, {"date": "2017-05-12", "close": 3.6848, "volume": null}, {"date": "2017-05-15", "close": 3.4711, "volume": 1665.0}, {"date": "2017-05-16", "close": 3.4711, "volume": null}, {"date": "2017-05-17", "close": 3.7022, "volume": 9997.0}, {"date": "2017-05-18", "close": 3.7778, "volume": 4282.0}, {"date": "2017-05-19", "close": 3.7778, "volume": null}, {"date": "2017-05-22", "close": 4.0889, "volume": 1172.0}, {"date": "2017-05-23", "close": 4.0, "volume": 4950.0}, {"date": "2017-05-24", "close": 3.9786, "volume": 1420.0}, {"date": "2017-05-25", "close": 3.9786, "volume": null}, {"date": "2017-05-26", "close": 3.9786, "volume": null}, {"date": "2017-05-30", "close": 4.0, "volume": 1125.0}, {"date": "2017-05-31", "close": 3.9731, "volume": 11479.0}, {"date": "2017-06-01", "close": 3.9731, "volume": null}, {"date": "2017-06-02", "close": 3.9502, "volume": 4554.0}, {"date": "2017-06-05", "close": 4.0, "volume": 1615.0}, {"date": "2017-06-06", "close": 4.0, "volume": null}, {"date": "2017-06-07", "close": 4.0, "volume": 3420.0}, {"date": "2017-06-08", "close": 4.0, "volume": null}, {"date": "2017-06-09", "close": 4.0, "volume": null}, {"date": "2017-06-12", "close": 3.797, "volume": 1831.0}, {"date": "2017-06-13", "close": 3.797, "volume": null}, {"date": "2017-06-14", "close": 3.7869, "volume": 1096.0}, {"date": "2017-06-15", "close": 3.7869, "volume": null}, {"date": "2017-06-16", "close": 3.6756, "volume": 322.0}, {"date": "2017-06-19", "close": 3.5547, "volume": 423.0}, {"date": "2017-06-20", "close": 3.8888, "volume": 2943.0}, {"date": "2017-06-21", "close": 3.8888, "volume": null}, {"date": "2017-06-22", "close": 3.8888, "volume": null}, {"date": "2017-06-23", "close": 4.16, "volume": 17167.0}, {"date": "2017-06-26", "close": 4.16, "volume": null}, {"date": "2017-06-27", "close": 4.16, "volume": null}, {"date": "2017-06-28", "close": 4.16, "volume": null}, {"date": "2017-06-29", "close": 4.16, "volume": null}, {"date": "2017-06-30", "close": 3.5556, "volume": 277.0}, {"date": "2017-07-03", "close": 3.8444, "volume": 5173.0}, {"date": "2017-07-05", "close": 3.8444, "volume": null}, {"date": "2017-07-06", "close": 3.8667, "volume": 5881.0}, {"date": "2017-07-07", "close": 3.8667, "volume": 1028.0}, {"date": "2017-07-10", "close": 4.0444, "volume": 6145.0}, {"date": "2017-07-11", "close": 3.6133, "volume": 5526.0}, {"date": "2017-07-12", "close": 4.0444, "volume": 5499.0}, {"date": "2017-07-13", "close": 3.96, "volume": 279.0}, {"date": "2017-07-14", "close": 3.96, "volume": null}, {"date": "2017-07-17", "close": 3.96, "volume": null}, {"date": "2017-07-18", "close": 4.1021, "volume": 1134.0}, {"date": "2017-07-19", "close": 4.1422, "volume": 4979.0}, {"date": "2017-07-20", "close": 4.1422, "volume": null}, {"date": "2017-07-21", "close": 4.0, "volume": 2412.0}, {"date": "2017-07-24", "close": 3.9996, "volume": 8044.0}, {"date": "2017-07-25", "close": 4.2222, "volume": 4005.0}, {"date": "2017-07-26", "close": 3.8667, "volume": 2763.0}, {"date": "2017-07-27", "close": 3.8667, "volume": null}, {"date": "2017-07-28", "close": 3.8698, "volume": 243.0}, {"date": "2017-07-31", "close": 3.8698, "volume": null}, {"date": "2017-08-01", "close": 3.8783, "volume": 2401.0}, {"date": "2017-08-02", "close": 3.8783, "volume": null}, {"date": "2017-08-03", "close": 3.8667, "volume": 760.0}, {"date": "2017-08-04", "close": 3.7333, "volume": 7036.0}, {"date": "2017-08-07", "close": 3.7333, "volume": null}, {"date": "2017-08-08", "close": 3.7333, "volume": null}, {"date": "2017-08-09", "close": 3.7333, "volume": null}, {"date": "2017-08-10", "close": 3.6889, "volume": 1591.0}, {"date": "2017-08-11", "close": 3.6889, "volume": null}, {"date": "2017-08-14", "close": 3.6089, "volume": 1296.0}, {"date": "2017-08-15", "close": 3.6089, "volume": null}, {"date": "2017-08-16", "close": 3.6, "volume": 1170.0}, {"date": "2017-08-17", "close": 3.4889, "volume": 10636.0}, {"date": "2017-08-18", "close": 3.4889, "volume": null}, {"date": "2017-08-21", "close": 3.5302, "volume": 1170.0}, {"date": "2017-08-22", "close": 3.5302, "volume": null}, {"date": "2017-08-23", "close": 3.4578, "volume": 1100.0}, {"date": "2017-08-24", "close": 3.4578, "volume": null}, {"date": "2017-08-25", "close": 3.1158, "volume": 1107.0}, {"date": "2017-08-28", "close": 3.5464, "volume": 2223.0}, {"date": "2017-08-29", "close": 3.1156, "volume": 7891.0}, {"date": "2017-08-30", "close": 3.1962, "volume": 718.0}, {"date": "2017-08-31", "close": 3.1778, "volume": 801.0}, {"date": "2017-09-01", "close": 3.1778, "volume": null}, {"date": "2017-09-05", "close": 3.1778, "volume": null}, {"date": "2017-09-06", "close": 3.1778, "volume": null}, {"date": "2017-09-07", "close": 3.3689, "volume": 1782.0}, {"date": "2017-09-08", "close": 3.2133, "volume": 2563.0}, {"date": "2017-09-11", "close": 3.2133, "volume": null}, {"date": "2017-09-12", "close": 3.4222, "volume": 436.0}, {"date": "2017-09-13", "close": 3.8222, "volume": 1935.0}, {"date": "2017-09-14", "close": 3.9333, "volume": 3022.0}, {"date": "2017-09-15", "close": 3.3422, "volume": 2268.0}, {"date": "2017-09-18", "close": 3.2222, "volume": 1390.0}, {"date": "2017-09-19", "close": 3.2, "volume": 344.0}, {"date": "2017-09-20", "close": 3.2667, "volume": 524.0}, {"date": "2017-09-21", "close": 3.2667, "volume": null}, {"date": "2017-09-22", "close": 3.2, "volume": 616.0}, {"date": "2017-09-25", "close": 3.2, "volume": null}, {"date": "2017-09-26", "close": 3.24, "volume": 319.0}, {"date": "2017-09-27", "close": 3.2, "volume": 522.0}, {"date": "2017-09-28", "close": 2.6712, "volume": 29117.0}, {"date": "2017-09-29", "close": 3.0533, "volume": 3836.0}, {"date": "2017-10-02", "close": 3.0533, "volume": null}, {"date": "2017-10-03", "close": 3.0533, "volume": null}, {"date": "2017-10-04", "close": 3.0533, "volume": null}, {"date": "2017-10-05", "close": 3.5556, "volume": 871.0}, {"date": "2017-10-06", "close": 3.5556, "volume": null}, {"date": "2017-10-09", "close": 3.2533, "volume": 371.0}, {"date": "2017-10-10", "close": 2.8578, "volume": 5922.0}, {"date": "2017-10-11", "close": 2.853, "volume": 1669.0}, {"date": "2017-10-12", "close": 2.8444, "volume": 1402.0}, {"date": "2017-10-13", "close": 2.92, "volume": 2416.0}, {"date": "2017-10-16", "close": 2.9333, "volume": 6448.0}, {"date": "2017-10-17", "close": 3.0796, "volume": 4608.0}, {"date": "2017-10-18", "close": 3.0, "volume": 3629.0}, {"date": "2017-10-19", "close": 3.2889, "volume": 1147.0}, {"date": "2017-10-20", "close": 3.3333, "volume": 3674.0}, {"date": "2017-10-23", "close": 3.2222, "volume": 2081.0}, {"date": "2017-10-24", "close": 3.3044, "volume": 1622.0}, {"date": "2017-10-25", "close": 3.2444, "volume": 1665.0}, {"date": "2017-10-26", "close": 3.2444, "volume": null}, {"date": "2017-10-27", "close": 3.2444, "volume": null}, {"date": "2017-10-30", "close": 3.2889, "volume": 1003.0}, {"date": "2017-10-31", "close": 3.1111, "volume": 902.0}, {"date": "2017-11-01", "close": 3.1333, "volume": 2083.0}, {"date": "2017-11-02", "close": 3.1333, "volume": 247.0}, {"date": "2017-11-03", "close": 3.1333, "volume": null}, {"date": "2017-11-06", "close": 3.1333, "volume": null}, {"date": "2017-11-07", "close": 3.1111, "volume": 1719.0}, {"date": "2017-11-08", "close": 3.1111, "volume": null}, {"date": "2017-11-09", "close": 3.1267, "volume": 682.0}, {"date": "2017-11-10", "close": 3.1111, "volume": 551.0}, {"date": "2017-11-13", "close": 3.2889, "volume": 976.0}, {"date": "2017-11-14", "close": 3.1669, "volume": 576.0}, {"date": "2017-11-15", "close": 3.1669, "volume": null}, {"date": "2017-11-16", "close": 3.1669, "volume": null}, {"date": "2017-11-17", "close": 3.1467, "volume": 596.0}, {"date": "2017-11-20", "close": 3.1112, "volume": 1766.0}, {"date": "2017-11-21", "close": 2.8311, "volume": 844.0}, {"date": "2017-11-22", "close": 2.8311, "volume": null}, {"date": "2017-11-24", "close": 2.8311, "volume": null}, {"date": "2017-11-27", "close": 2.8311, "volume": null}, {"date": "2017-11-28", "close": 2.8311, "volume": null}, {"date": "2017-11-29", "close": 2.8578, "volume": 562.0}, {"date": "2017-11-30", "close": 2.6089, "volume": 661.0}, {"date": "2017-12-01", "close": 2.6, "volume": 1012.0}, {"date": "2017-12-04", "close": 2.5111, "volume": 283.0}, {"date": "2017-12-05", "close": 2.5664, "volume": 3303.0}, {"date": "2017-12-06", "close": 2.5664, "volume": null}, {"date": "2017-12-07", "close": 2.5556, "volume": 1303.0}, {"date": "2017-12-08", "close": 2.5809, "volume": 7778.0}, {"date": "2017-12-11", "close": 2.5809, "volume": null}, {"date": "2017-12-12", "close": 2.2756, "volume": 2333.0}, {"date": "2017-12-13", "close": 2.4444, "volume": 10559.0}, {"date": "2017-12-14", "close": 2.48, "volume": 12690.0}, {"date": "2017-12-15", "close": 2.4533, "volume": 823.0}, {"date": "2017-12-18", "close": 2.2958, "volume": 9112.0}, {"date": "2017-12-19", "close": 2.4444, "volume": 11376.0}, {"date": "2017-12-20", "close": 2.4444, "volume": null}, {"date": "2017-12-21", "close": 2.2959, "volume": 3604.0}, {"date": "2017-12-22", "close": 2.3778, "volume": 1397.0}, {"date": "2017-12-26", "close": 2.3289, "volume": 5224.0}, {"date": "2017-12-27", "close": 2.3556, "volume": 17201.0}, {"date": "2017-12-28", "close": 2.3378, "volume": 20513.0}, {"date": "2017-12-29", "close": 2.32, "volume": 44579.0}, {"date": "2018-01-02", "close": 2.3644, "volume": 35057.0}, {"date": "2018-01-03", "close": 2.7431, "volume": 79951.0}, {"date": "2018-01-04", "close": 2.6667, "volume": 4597.0}, {"date": "2018-01-05", "close": 3.0222, "volume": 10915.0}, {"date": "2018-01-08", "close": 2.7733, "volume": 1953.0}, {"date": "2018-01-09", "close": 3.0436, "volume": 349.0}, {"date": "2018-01-10", "close": 3.0436, "volume": null}, {"date": "2018-01-11", "close": 2.8222, "volume": 2689.0}, {"date": "2018-01-12", "close": 2.7822, "volume": 5508.0}, {"date": "2018-01-16", "close": 2.7111, "volume": 2443.0}, {"date": "2018-01-17", "close": 2.6711, "volume": 13570.0}, {"date": "2018-01-18", "close": 2.7004, "volume": 9101.0}, {"date": "2018-01-19", "close": 2.6444, "volume": 23263.0}, {"date": "2018-01-22", "close": 2.6044, "volume": 12688.0}, {"date": "2018-01-23", "close": 2.6222, "volume": 23753.0}, {"date": "2018-01-24", "close": 2.5778, "volume": 17530.0}, {"date": "2018-01-25", "close": 2.5514, "volume": 810.0}, {"date": "2018-01-26", "close": 2.4889, "volume": 1852.0}, {"date": "2018-01-29", "close": 2.4889, "volume": 3548.0}, {"date": "2018-01-30", "close": 2.3556, "volume": 22129.0}, {"date": "2018-01-31", "close": 2.3338, "volume": 19120.0}, {"date": "2018-02-01", "close": 2.3733, "volume": 21591.0}, {"date": "2018-02-02", "close": 2.2667, "volume": 61461.0}, {"date": "2018-02-05", "close": 2.3333, "volume": 18423.0}, {"date": "2018-02-06", "close": 2.3689, "volume": 8860.0}, {"date": "2018-02-07", "close": 2.3822, "volume": 9198.0}, {"date": "2018-02-08", "close": 2.3867, "volume": 12595.0}, {"date": "2018-02-09", "close": 2.3956, "volume": 27094.0}, {"date": "2018-02-12", "close": 2.4133, "volume": 504.0}, {"date": "2018-02-13", "close": 2.3856, "volume": 835.0}, {"date": "2018-02-14", "close": 2.2825, "volume": 405.0}, {"date": "2018-02-15", "close": 2.2825, "volume": null}, {"date": "2018-02-16", "close": 2.2667, "volume": 832.0}, {"date": "2018-02-20", "close": 2.3333, "volume": 16108.0}, {"date": "2018-02-21", "close": 2.3244, "volume": 14641.0}, {"date": "2018-02-22", "close": 2.5156, "volume": 42898.0}, {"date": "2018-02-23", "close": 2.4222, "volume": 44606.0}, {"date": "2018-02-26", "close": 2.3689, "volume": 8356.0}, {"date": "2018-02-27", "close": 2.3689, "volume": 3827.0}, {"date": "2018-02-28", "close": 2.4493, "volume": 4423.0}, {"date": "2018-03-01", "close": 2.4493, "volume": null}, {"date": "2018-03-02", "close": 2.4493, "volume": null}, {"date": "2018-03-05", "close": 2.4493, "volume": null}, {"date": "2018-03-06", "close": 2.4222, "volume": 20799.0}, {"date": "2018-03-07", "close": 2.4889, "volume": 16657.0}, {"date": "2018-03-08", "close": 2.4756, "volume": 33590.0}, {"date": "2018-03-09", "close": 2.6667, "volume": 10757.0}, {"date": "2018-03-12", "close": 2.6222, "volume": 33775.0}, {"date": "2018-03-13", "close": 2.5689, "volume": 23719.0}, {"date": "2018-03-14", "close": 2.5022, "volume": 9459.0}, {"date": "2018-03-15", "close": 2.5111, "volume": 19150.0}, {"date": "2018-03-16", "close": 2.5111, "volume": null}, {"date": "2018-03-19", "close": 2.4889, "volume": 1307.0}, {"date": "2018-03-20", "close": 2.4889, "volume": null}, {"date": "2018-03-21", "close": 2.4889, "volume": null}, {"date": "2018-03-22", "close": 2.4444, "volume": 8957.0}, {"date": "2018-03-23", "close": 2.6178, "volume": 12625.0}, {"date": "2018-03-26", "close": 2.4999, "volume": 4783.0}, {"date": "2018-03-27", "close": 2.5467, "volume": 16261.0}, {"date": "2018-03-28", "close": 2.5156, "volume": 4486.0}, {"date": "2018-03-29", "close": 2.5156, "volume": null}, {"date": "2018-04-02", "close": 2.4978, "volume": 34812.0}, {"date": "2018-04-03", "close": 2.8667, "volume": 64881.0}, {"date": "2018-04-04", "close": 2.586, "volume": 107887.0}, {"date": "2018-04-05", "close": 2.6222, "volume": 15041.0}, {"date": "2018-04-06", "close": 2.4933, "volume": 247.0}, {"date": "2018-04-09", "close": 2.5329, "volume": 41607.0}, {"date": "2018-04-10", "close": 2.5329, "volume": null}, {"date": "2018-04-11", "close": 2.5329, "volume": null}, {"date": "2018-04-12", "close": 2.4889, "volume": 688.0}, {"date": "2018-04-13", "close": 2.4072, "volume": 580.0}, {"date": "2018-04-16", "close": 2.4222, "volume": 46334.0}, {"date": "2018-04-17", "close": 2.3342, "volume": 5114.0}, {"date": "2018-04-18", "close": 2.4889, "volume": 850.0}, {"date": "2018-04-19", "close": 2.4889, "volume": null}, {"date": "2018-04-20", "close": 2.4889, "volume": null}, {"date": "2018-04-23", "close": 2.4889, "volume": null}, {"date": "2018-04-24", "close": 2.4169, "volume": 297.0}, {"date": "2018-04-25", "close": 2.4169, "volume": null}, {"date": "2018-04-26", "close": 2.4, "volume": 9085.0}, {"date": "2018-04-27", "close": 2.3382, "volume": 8381.0}, {"date": "2018-04-30", "close": 2.278, "volume": 3035.0}, {"date": "2018-05-01", "close": 2.2723, "volume": 2929.0}, {"date": "2018-05-02", "close": 2.2667, "volume": 2585.0}, {"date": "2018-05-03", "close": 2.3911, "volume": 316924.0}, {"date": "2018-05-04", "close": 2.2445, "volume": 28561.0}, {"date": "2018-05-07", "close": 2.0667, "volume": 17224.0}, {"date": "2018-05-08", "close": 2.1556, "volume": 28116.0}, {"date": "2018-05-09", "close": 2.1333, "volume": 32578.0}, {"date": "2018-05-10", "close": 2.0932, "volume": 934.0}, {"date": "2018-05-11", "close": 2.0667, "volume": 4165.0}, {"date": "2018-05-14", "close": 2.0933, "volume": 2500.0}, {"date": "2018-05-15", "close": 2.0356, "volume": 4817.0}, {"date": "2018-05-16", "close": 2.0, "volume": 1883.0}, {"date": "2018-05-17", "close": 2.0, "volume": 10483.0}, {"date": "2018-05-18", "close": 1.9622, "volume": 20419.0}, {"date": "2018-05-21", "close": 1.9622, "volume": null}, {"date": "2018-05-22", "close": 1.8667, "volume": 2313.0}, {"date": "2018-05-23", "close": 1.9672, "volume": 594.0}, {"date": "2018-05-24", "close": 1.9672, "volume": null}, {"date": "2018-05-25", "close": 1.9672, "volume": null}, {"date": "2018-05-29", "close": 1.9672, "volume": null}, {"date": "2018-05-30", "close": 1.9111, "volume": 623.0}, {"date": "2018-05-31", "close": 1.8667, "volume": 3071.0}, {"date": "2018-06-01", "close": 1.9422, "volume": 947.0}, {"date": "2018-06-04", "close": 1.9449, "volume": 1741.0}, {"date": "2018-06-05", "close": 1.9956, "volume": 227.0}, {"date": "2018-06-06", "close": 1.8756, "volume": 4405.0}, {"date": "2018-06-07", "close": 1.8756, "volume": null}, {"date": "2018-06-08", "close": 1.9455, "volume": 360.0}, {"date": "2018-06-11", "close": 1.8222, "volume": 8962.0}, {"date": "2018-06-12", "close": 1.8222, "volume": null}, {"date": "2018-06-13", "close": 1.6444, "volume": 21085.0}, {"date": "2018-06-14", "close": 1.68, "volume": 1255.0}, {"date": "2018-06-15", "close": 1.4691, "volume": 11630.0}, {"date": "2018-06-18", "close": 1.5556, "volume": 18684.0}, {"date": "2018-06-19", "close": 1.5111, "volume": 2623.0}, {"date": "2018-06-20", "close": 1.5511, "volume": 956.0}, {"date": "2018-06-21", "close": 1.5115, "volume": 1118.0}, {"date": "2018-06-22", "close": 1.5289, "volume": 578.0}, {"date": "2018-06-25", "close": 1.5288, "volume": 400.0}, {"date": "2018-06-26", "close": 1.9111, "volume": 646067.0}, {"date": "2018-06-27", "close": 1.7289, "volume": 152503.0}, {"date": "2018-06-28", "close": 1.5889, "volume": 44197.0}, {"date": "2018-06-29", "close": 1.4444, "volume": 98451.0}, {"date": "2018-07-02", "close": 1.4671, "volume": 51664.0}, {"date": "2018-07-03", "close": 1.4693, "volume": 23047.0}, {"date": "2018-07-05", "close": 1.4633, "volume": 236680.0}, {"date": "2018-07-06", "close": 1.391, "volume": 83756.0}, {"date": "2018-07-09", "close": 1.3867, "volume": 29774.0}, {"date": "2018-07-10", "close": 1.5467, "volume": 80500.0}, {"date": "2018-07-11", "close": 1.5867, "volume": 20738.0}, {"date": "2018-07-12", "close": 1.52, "volume": 31210.0}, {"date": "2018-07-13", "close": 1.5822, "volume": 64366.0}, {"date": "2018-07-16", "close": 1.6711, "volume": 197932.0}, {"date": "2018-07-17", "close": 1.6667, "volume": 278257.0}, {"date": "2018-07-18", "close": 1.6933, "volume": 56698.0}, {"date": "2018-07-19", "close": 1.8133, "volume": 225844.0}, {"date": "2018-07-20", "close": 1.8667, "volume": 239287.0}, {"date": "2018-07-23", "close": 2.0444, "volume": 273582.0}, {"date": "2018-07-24", "close": 1.9556, "volume": 195649.0}, {"date": "2018-07-25", "close": 1.9689, "volume": 12310.0}, {"date": "2018-07-26", "close": 2.0711, "volume": 6298.0}, {"date": "2018-07-27", "close": 2.0267, "volume": 8912.0}, {"date": "2018-07-30", "close": 1.8079, "volume": 20772.0}, {"date": "2018-07-31", "close": 1.8178, "volume": 9290.0}, {"date": "2018-08-01", "close": 1.7778, "volume": 5890.0}, {"date": "2018-08-02", "close": 1.7822, "volume": 7526.0}, {"date": "2018-08-03", "close": 1.7956, "volume": 2023.0}, {"date": "2018-08-06", "close": 1.8222, "volume": 4050.0}, {"date": "2018-08-07", "close": 1.792, "volume": 704.0}, {"date": "2018-08-08", "close": 1.6996, "volume": 7663.0}, {"date": "2018-08-09", "close": 1.7333, "volume": 4007.0}, {"date": "2018-08-10", "close": 1.7022, "volume": 5267.0}, {"date": "2018-08-13", "close": 1.5422, "volume": 112905.0}, {"date": "2018-08-14", "close": 1.5556, "volume": 9997.0}, {"date": "2018-08-15", "close": 1.5911, "volume": 8734.0}, {"date": "2018-08-16", "close": 1.6626, "volume": 598.0}, {"date": "2018-08-17", "close": 1.6889, "volume": 1208.0}, {"date": "2018-08-20", "close": 1.6178, "volume": 40804.0}, {"date": "2018-08-21", "close": 1.6392, "volume": 14350.0}, {"date": "2018-08-22", "close": 1.6667, "volume": 1881.0}, {"date": "2018-08-23", "close": 1.6933, "volume": 16393.0}, {"date": "2018-08-24", "close": 1.5867, "volume": 3582.0}, {"date": "2018-08-27", "close": 1.7644, "volume": 2466.0}, {"date": "2018-08-28", "close": 1.7644, "volume": null}, {"date": "2018-08-29", "close": 1.8444, "volume": 6041.0}, {"date": "2018-08-30", "close": 1.8444, "volume": 765.0}, {"date": "2018-08-31", "close": 1.7695, "volume": 810.0}, {"date": "2018-09-04", "close": 1.7695, "volume": null}, {"date": "2018-09-05", "close": 1.7556, "volume": 605.0}, {"date": "2018-09-06", "close": 1.8222, "volume": 24007.0}, {"date": "2018-09-07", "close": 2.2178, "volume": 21985.0}, {"date": "2018-09-10", "close": 2.26, "volume": 15300.0}, {"date": "2018-09-11", "close": 2.1867, "volume": 29196.0}, {"date": "2018-09-12", "close": 2.1778, "volume": 10206.0}, {"date": "2018-09-13", "close": 2.2566, "volume": 1318.0}, {"date": "2018-09-14", "close": 2.2222, "volume": 4223.0}, {"date": "2018-09-17", "close": 1.8444, "volume": 67358.0}, {"date": "2018-09-18", "close": 1.7689, "volume": 2788.0}, {"date": "2018-09-19", "close": 1.9467, "volume": 790.0}, {"date": "2018-09-20", "close": 1.9333, "volume": 12397.0}, {"date": "2018-09-21", "close": 1.9111, "volume": 2758.0}, {"date": "2018-09-24", "close": 1.9111, "volume": 2313.0}, {"date": "2018-09-25", "close": 1.9111, "volume": null}, {"date": "2018-09-26", "close": 1.9111, "volume": null}, {"date": "2018-09-27", "close": 1.7867, "volume": 1294.0}, {"date": "2018-09-28", "close": 1.7867, "volume": null}, {"date": "2018-10-01", "close": 1.7867, "volume": null}, {"date": "2018-10-02", "close": 1.8313, "volume": 3163.0}, {"date": "2018-10-03", "close": 1.6622, "volume": 6865.0}, {"date": "2018-10-04", "close": 1.7111, "volume": 787.0}, {"date": "2018-10-05", "close": 1.7111, "volume": null}, {"date": "2018-10-08", "close": 1.7111, "volume": null}, {"date": "2018-10-09", "close": 1.7111, "volume": null}, {"date": "2018-10-10", "close": 1.8231, "volume": 2907.0}, {"date": "2018-10-11", "close": 1.7956, "volume": 4867.0}, {"date": "2018-10-12", "close": 1.6304, "volume": 6860.0}, {"date": "2018-10-15", "close": 1.7333, "volume": 10336.0}, {"date": "2018-10-16", "close": 1.7333, "volume": null}, {"date": "2018-10-17", "close": 1.7333, "volume": null}, {"date": "2018-10-18", "close": 1.6622, "volume": 2779.0}, {"date": "2018-10-19", "close": 1.6683, "volume": 814.0}, {"date": "2018-10-22", "close": 1.6489, "volume": 544.0}, {"date": "2018-10-23", "close": 1.6489, "volume": null}, {"date": "2018-10-24", "close": 1.5556, "volume": 8536.0}, {"date": "2018-10-25", "close": 1.6, "volume": 832.0}, {"date": "2018-10-26", "close": 1.6, "volume": 1012.0}, {"date": "2018-10-29", "close": 1.6, "volume": null}, {"date": "2018-10-30", "close": 1.6089, "volume": 5926.0}, {"date": "2018-10-31", "close": 1.6089, "volume": 3148.0}, {"date": "2018-11-01", "close": 1.6089, "volume": null}, {"date": "2018-11-02", "close": 1.6044, "volume": 796.0}, {"date": "2018-11-05", "close": 1.6222, "volume": 277.0}, {"date": "2018-11-06", "close": 1.6222, "volume": null}, {"date": "2018-11-07", "close": 1.6312, "volume": 337.0}, {"date": "2018-11-08", "close": 1.7111, "volume": 3044.0}, {"date": "2018-11-09", "close": 1.6933, "volume": 1215.0}, {"date": "2018-11-12", "close": 1.5244, "volume": 2358.0}, {"date": "2018-11-13", "close": 1.6036, "volume": 1361.0}, {"date": "2018-11-14", "close": 1.6036, "volume": null}, {"date": "2018-11-15", "close": 1.6036, "volume": null}, {"date": "2018-11-16", "close": 1.6036, "volume": null}, {"date": "2018-11-19", "close": 1.6036, "volume": null}, {"date": "2018-11-20", "close": 1.6036, "volume": null}, {"date": "2018-11-21", "close": 1.6036, "volume": null}, {"date": "2018-11-23", "close": 1.6036, "volume": null}, {"date": "2018-11-26", "close": 1.5244, "volume": 5094.0}, {"date": "2018-11-27", "close": 1.5244, "volume": null}, {"date": "2018-11-28", "close": 1.4467, "volume": 2110.0}, {"date": "2018-11-29", "close": 1.4467, "volume": null}, {"date": "2018-11-30", "close": 1.3911, "volume": 3766.0}, {"date": "2018-12-03", "close": 1.4889, "volume": 412.0}, {"date": "2018-12-04", "close": 1.4889, "volume": null}, {"date": "2018-12-06", "close": 1.3587, "volume": 5409.0}, {"date": "2018-12-07", "close": 1.3422, "volume": 2761.0}, {"date": "2018-12-10", "close": 1.4222, "volume": 1514.0}, {"date": "2018-12-11", "close": 1.4267, "volume": 1046.0}, {"date": "2018-12-12", "close": 1.4222, "volume": 10147.0}, {"date": "2018-12-13", "close": 1.4222, "volume": null}, {"date": "2018-12-14", "close": 1.4222, "volume": null}, {"date": "2018-12-17", "close": 1.4517, "volume": 1577.0}, {"date": "2018-12-18", "close": 1.28, "volume": 7261.0}, {"date": "2018-12-19", "close": 1.3644, "volume": 1591.0}, {"date": "2018-12-20", "close": 1.1285, "volume": 47835.0}, {"date": "2018-12-21", "close": 1.0, "volume": 8777.0}, {"date": "2018-12-24", "close": 0.9378, "volume": 3535.0}, {"date": "2018-12-26", "close": 0.9111, "volume": 5008.0}, {"date": "2018-12-27", "close": 0.8667, "volume": 19746.0}, {"date": "2018-12-28", "close": 0.8889, "volume": 1147.0}, {"date": "2018-12-31", "close": 0.9333, "volume": 1420.0}, {"date": "2019-01-02", "close": 0.9333, "volume": null}, {"date": "2019-01-03", "close": 0.9067, "volume": 279.0}, {"date": "2019-01-04", "close": 0.96, "volume": 9758.0}, {"date": "2019-01-07", "close": 1.0133, "volume": 1350.0}, {"date": "2019-01-08", "close": 1.0133, "volume": null}, {"date": "2019-01-09", "close": 1.0133, "volume": null}, {"date": "2019-01-10", "close": 0.9689, "volume": 2707.0}, {"date": "2019-01-11", "close": 1.0132, "volume": 2441.0}, {"date": "2019-01-14", "close": 0.9778, "volume": 15241.0}, {"date": "2019-01-15", "close": 0.9782, "volume": 565.0}, {"date": "2019-01-16", "close": 0.9856, "volume": 2225.0}, {"date": "2019-01-17", "close": 0.9244, "volume": 8140.0}, {"date": "2019-01-18", "close": 0.96, "volume": 4284.0}, {"date": "2019-01-22", "close": 0.9067, "volume": 769.0}, {"date": "2019-01-23", "close": 0.9067, "volume": 2178.0}, {"date": "2019-01-24", "close": 0.9067, "volume": null}, {"date": "2019-01-25", "close": 0.88, "volume": 76378.0}, {"date": "2019-01-28", "close": 0.8844, "volume": 6005.0}, {"date": "2019-01-29", "close": 0.8711, "volume": 14006.0}, {"date": "2019-01-30", "close": 0.88, "volume": 15786.0}, {"date": "2019-01-31", "close": 0.8773, "volume": 11065.0}, {"date": "2019-02-01", "close": 1.0533, "volume": 628913.0}, {"date": "2019-02-04", "close": 1.0178, "volume": 73566.0}, {"date": "2019-02-05", "close": 0.9733, "volume": 8572.0}, {"date": "2019-02-06", "close": 0.9644, "volume": 27171.0}, {"date": "2019-02-07", "close": 0.9778, "volume": 23350.0}, {"date": "2019-02-08", "close": 0.9378, "volume": 13513.0}, {"date": "2019-02-11", "close": 0.8444, "volume": 41258.0}, {"date": "2019-02-12", "close": 0.8089, "volume": 17692.0}, {"date": "2019-02-13", "close": 0.8667, "volume": 31297.0}, {"date": "2019-02-14", "close": 0.8222, "volume": 25103.0}, {"date": "2019-02-15", "close": 0.8222, "volume": null}, {"date": "2019-02-19", "close": 0.8933, "volume": 37312.0}, {"date": "2019-02-20", "close": 0.8889, "volume": 7596.0}, {"date": "2019-02-21", "close": 0.8844, "volume": 3492.0}, {"date": "2019-02-22", "close": 0.9333, "volume": 21553.0}, {"date": "2019-02-25", "close": 0.9111, "volume": 6696.0}, {"date": "2019-02-26", "close": 0.9111, "volume": 452.0}, {"date": "2019-02-27", "close": 0.9111, "volume": null}, {"date": "2019-02-28", "close": 0.8889, "volume": 16002.0}, {"date": "2019-03-01", "close": 0.8889, "volume": null}, {"date": "2019-03-04", "close": 0.8889, "volume": 3733.0}, {"date": "2019-03-05", "close": 0.8889, "volume": 981.0}, {"date": "2019-03-06", "close": 0.8889, "volume": null}, {"date": "2019-03-07", "close": 0.9378, "volume": 1174.0}, {"date": "2019-03-08", "close": 0.8444, "volume": 2002.0}, {"date": "2019-03-11", "close": 0.8444, "volume": null}, {"date": "2019-03-12", "close": 0.8889, "volume": 2927.0}, {"date": "2019-03-13", "close": 0.8889, "volume": null}, {"date": "2019-03-14", "close": 0.8711, "volume": 405.0}, {"date": "2019-03-15", "close": 0.9422, "volume": 6975.0}, {"date": "2019-03-18", "close": 0.9778, "volume": 958.0}, {"date": "2019-03-19", "close": 0.9778, "volume": null}, {"date": "2019-03-20", "close": 0.9556, "volume": 4777.0}, {"date": "2019-03-21", "close": 0.9556, "volume": null}, {"date": "2019-03-22", "close": 0.8311, "volume": 225.0}, {"date": "2019-03-25", "close": 0.8311, "volume": null}, {"date": "2019-03-26", "close": 0.8311, "volume": null}, {"date": "2019-03-27", "close": 0.8311, "volume": null}, {"date": "2019-03-28", "close": 0.8311, "volume": null}, {"date": "2019-03-29", "close": 0.8311, "volume": null}, {"date": "2019-04-01", "close": 0.8533, "volume": 1125.0}, {"date": "2019-04-02", "close": 0.8533, "volume": null}, {"date": "2019-04-03", "close": 0.8533, "volume": null}, {"date": "2019-04-04", "close": 0.8533, "volume": null}, {"date": "2019-04-05", "close": 0.8844, "volume": 7425.0}, {"date": "2019-04-08", "close": 0.9333, "volume": 4390.0}, {"date": "2019-04-09", "close": 0.9333, "volume": null}, {"date": "2019-04-10", "close": 0.7333, "volume": 3217.0}, {"date": "2019-04-11", "close": 0.7333, "volume": null}, {"date": "2019-04-12", "close": 0.7333, "volume": null}, {"date": "2019-04-15", "close": 0.7333, "volume": null}, {"date": "2019-04-16", "close": 0.8489, "volume": 1125.0}, {"date": "2019-04-17", "close": 0.8489, "volume": null}, {"date": "2019-04-18", "close": 0.8489, "volume": null}, {"date": "2019-04-22", "close": 0.8489, "volume": null}, {"date": "2019-04-23", "close": 0.8489, "volume": 1417.0}, {"date": "2019-04-24", "close": 0.8489, "volume": null}, {"date": "2019-04-25", "close": 0.8489, "volume": 598.0}, {"date": "2019-04-26", "close": 0.8489, "volume": null}, {"date": "2019-04-29", "close": 0.8889, "volume": 27315.0}, {"date": "2019-04-30", "close": 0.8889, "volume": null}, {"date": "2019-05-01", "close": 0.8889, "volume": null}, {"date": "2019-05-02", "close": 0.8889, "volume": null}, {"date": "2019-05-03", "close": 0.8889, "volume": null}, {"date": "2019-05-06", "close": 0.8489, "volume": 1129.0}, {"date": "2019-05-07", "close": 0.8444, "volume": 675.0}, {"date": "2019-05-08", "close": 0.8267, "volume": 9407.0}, {"date": "2019-05-09", "close": 0.8889, "volume": 675.0}, {"date": "2019-05-10", "close": 0.8889, "volume": null}, {"date": "2019-05-13", "close": 0.8, "volume": 2252.0}, {"date": "2019-05-14", "close": 0.8, "volume": 848.0}, {"date": "2019-05-15", "close": 0.8, "volume": null}, {"date": "2019-05-16", "close": 0.8044, "volume": 1125.0}, {"date": "2019-05-17", "close": 0.8489, "volume": 26694.0}, {"date": "2019-05-20", "close": 0.8489, "volume": null}, {"date": "2019-05-21", "close": 0.8444, "volume": 1363.0}, {"date": "2019-05-22", "close": 0.8267, "volume": 517.0}, {"date": "2019-05-23", "close": 0.8267, "volume": null}, {"date": "2019-05-24", "close": 0.8267, "volume": null}, {"date": "2019-05-28", "close": 0.8267, "volume": null}, {"date": "2019-05-29", "close": 0.8267, "volume": null}, {"date": "2019-05-30", "close": 0.8267, "volume": 382.0}, {"date": "2019-05-31", "close": 0.8267, "volume": 281.0}, {"date": "2019-06-03", "close": 0.8267, "volume": null}, {"date": "2019-06-04", "close": 0.8556, "volume": 436.0}, {"date": "2019-06-05", "close": 0.8444, "volume": 1856.0}, {"date": "2019-06-06", "close": 0.8889, "volume": 3136.0}, {"date": "2019-06-07", "close": 0.8889, "volume": null}, {"date": "2019-06-10", "close": 0.8889, "volume": null}, {"date": "2019-06-11", "close": 0.8889, "volume": null}, {"date": "2019-06-12", "close": 0.8889, "volume": null}, {"date": "2019-06-13", "close": 0.8978, "volume": 4963.0}, {"date": "2019-06-14", "close": 0.8978, "volume": null}, {"date": "2019-06-17", "close": 0.8978, "volume": null}, {"date": "2019-06-18", "close": 0.8978, "volume": null}, {"date": "2019-06-19", "close": 0.8978, "volume": null}, {"date": "2019-06-20", "close": 0.8978, "volume": null}, {"date": "2019-06-21", "close": 0.8978, "volume": null}, {"date": "2019-06-24", "close": 0.8978, "volume": null}, {"date": "2019-06-25", "close": 0.8978, "volume": null}, {"date": "2019-06-26", "close": 0.7333, "volume": 2923.0}, {"date": "2019-06-27", "close": 0.8444, "volume": 1273.0}, {"date": "2019-06-28", "close": 0.9733, "volume": 2207.0}, {"date": "2019-07-01", "close": 0.7778, "volume": 2243.0}, {"date": "2019-07-02", "close": 0.8044, "volume": 4007.0}, {"date": "2019-07-03", "close": 0.8044, "volume": null}, {"date": "2019-07-05", "close": 0.8222, "volume": 1912.0}, {"date": "2019-07-08", "close": 0.8, "volume": 585.0}, {"date": "2019-07-09", "close": 0.8, "volume": null}, {"date": "2019-07-10", "close": 0.8133, "volume": 659.0}, {"date": "2019-07-11", "close": 0.8, "volume": 1933.0}, {"date": "2019-07-12", "close": 0.8, "volume": 598.0}, {"date": "2019-07-15", "close": 0.8, "volume": null}, {"date": "2019-07-16", "close": 0.8, "volume": null}, {"date": "2019-07-17", "close": 0.8222, "volume": 787.0}, {"date": "2019-07-18", "close": 0.7822, "volume": 35264.0}, {"date": "2019-07-19", "close": 0.8889, "volume": 2290.0}, {"date": "2019-07-22", "close": 0.8889, "volume": 6394.0}, {"date": "2019-07-23", "close": 0.8889, "volume": null}, {"date": "2019-07-24", "close": 0.8889, "volume": null}, {"date": "2019-07-25", "close": 0.8889, "volume": null}, {"date": "2019-07-26", "close": 0.8667, "volume": 9013.0}, {"date": "2019-07-29", "close": 0.8667, "volume": null}, {"date": "2019-07-30", "close": 0.8667, "volume": null}, {"date": "2019-07-31", "close": 0.8667, "volume": null}, {"date": "2019-08-01", "close": 0.8667, "volume": null}, {"date": "2019-08-02", "close": 0.8889, "volume": 227.0}, {"date": "2019-08-05", "close": 0.8667, "volume": 2140.0}, {"date": "2019-08-06", "close": 0.8667, "volume": null}, {"date": "2019-08-07", "close": 0.8667, "volume": null}, {"date": "2019-08-08", "close": 0.8667, "volume": 254.0}, {"date": "2019-08-09", "close": 0.8667, "volume": null}, {"date": "2019-08-12", "close": 0.8667, "volume": null}, {"date": "2019-08-13", "close": 0.8667, "volume": 2538.0}, {"date": "2019-08-14", "close": 0.9111, "volume": 1132.0}, {"date": "2019-08-15", "close": 0.9111, "volume": null}, {"date": "2019-08-16", "close": 0.9111, "volume": null}, {"date": "2019-08-19", "close": 0.8889, "volume": 1125.0}, {"date": "2019-08-20", "close": 0.8889, "volume": null}, {"date": "2019-08-21", "close": 0.8711, "volume": 1406.0}, {"date": "2019-08-22", "close": 0.8711, "volume": null}, {"date": "2019-08-23", "close": 0.8711, "volume": null}, {"date": "2019-08-26", "close": 0.8711, "volume": null}, {"date": "2019-08-27", "close": 0.9111, "volume": 225.0}, {"date": "2019-08-28", "close": 0.9111, "volume": null}, {"date": "2019-08-29", "close": 0.9111, "volume": null}, {"date": "2019-08-30", "close": 0.9333, "volume": 3177.0}, {"date": "2019-09-03", "close": 1.1022, "volume": 2983.0}, {"date": "2019-09-04", "close": 1.1111, "volume": 2959.0}, {"date": "2019-09-05", "close": 1.2622, "volume": 6266.0}, {"date": "2019-09-06", "close": 1.2622, "volume": null}, {"date": "2019-09-09", "close": 1.3778, "volume": 4284.0}, {"date": "2019-09-10", "close": 1.3778, "volume": null}, {"date": "2019-09-11", "close": 1.5556, "volume": 6608.0}, {"date": "2019-09-12", "close": 1.5911, "volume": 4275.0}, {"date": "2019-09-13", "close": 1.6, "volume": 119988.0}, {"date": "2019-09-16", "close": 1.3778, "volume": 21418.0}, {"date": "2019-09-17", "close": 1.3778, "volume": 1127.0}, {"date": "2019-09-18", "close": 1.3778, "volume": null}, {"date": "2019-09-19", "close": 1.7933, "volume": 33797.0}, {"date": "2019-09-20", "close": 2.1733, "volume": 104569.0}, {"date": "2019-09-23", "close": 2.7111, "volume": 134777.0}, {"date": "2019-09-24", "close": 2.72, "volume": 51275.0}, {"date": "2019-09-25", "close": 2.9956, "volume": 59488.0}, {"date": "2019-09-26", "close": 3.0222, "volume": 24424.0}, {"date": "2019-09-27", "close": 1.6711, "volume": 90628.0}, {"date": "2019-09-30", "close": 1.9556, "volume": 23330.0}, {"date": "2019-10-01", "close": 1.6667, "volume": 13444.0}, {"date": "2019-10-02", "close": 1.64, "volume": 8291.0}, {"date": "2019-10-03", "close": 1.5644, "volume": 12188.0}, {"date": "2019-10-04", "close": 1.56, "volume": 5978.0}, {"date": "2019-10-07", "close": 1.5644, "volume": 5431.0}, {"date": "2019-10-08", "close": 1.5689, "volume": 2275.0}, {"date": "2019-10-09", "close": 1.64, "volume": 3060.0}, {"date": "2019-10-10", "close": 1.7822, "volume": 5418.0}, {"date": "2019-10-11", "close": 1.6444, "volume": 3645.0}, {"date": "2019-10-14", "close": 1.5556, "volume": 5809.0}, {"date": "2019-10-15", "close": 1.5822, "volume": 4399.0}, {"date": "2019-10-16", "close": 1.7733, "volume": 2970.0}, {"date": "2019-10-17", "close": 1.7733, "volume": 4221.0}, {"date": "2019-10-18", "close": 1.6, "volume": 4117.0}, {"date": "2019-10-21", "close": 1.5867, "volume": 702.0}, {"date": "2019-10-22", "close": 1.7378, "volume": 1746.0}, {"date": "2019-10-23", "close": 1.5378, "volume": 7193.0}, {"date": "2019-10-24", "close": 1.4978, "volume": 4066.0}, {"date": "2019-10-25", "close": 1.4889, "volume": 5872.0}, {"date": "2019-10-28", "close": 1.4222, "volume": 6192.0}, {"date": "2019-10-29", "close": 1.4711, "volume": 3622.0}, {"date": "2019-10-30", "close": 1.6, "volume": 2295.0}, {"date": "2019-10-31", "close": 1.5556, "volume": 7627.0}, {"date": "2019-11-01", "close": 1.4711, "volume": 754.0}, {"date": "2019-11-04", "close": 1.4711, "volume": 4707.0}, {"date": "2019-11-05", "close": 1.5556, "volume": 3591.0}, {"date": "2019-11-06", "close": 1.7822, "volume": 15943.0}, {"date": "2019-11-07", "close": 1.9911, "volume": 6606.0}, {"date": "2019-11-08", "close": 1.9911, "volume": null}, {"date": "2019-11-11", "close": 2.0, "volume": 1012.0}, {"date": "2019-11-12", "close": 2.0222, "volume": 6671.0}, {"date": "2019-11-13", "close": 2.0222, "volume": 652.0}, {"date": "2019-11-14", "close": 2.4711, "volume": 10960.0}, {"date": "2019-11-15", "close": 2.5556, "volume": 8480.0}, {"date": "2019-11-18", "close": 2.2222, "volume": 8660.0}, {"date": "2019-11-19", "close": 2.2222, "volume": 6590.0}, {"date": "2019-11-20", "close": 2.5778, "volume": 731.0}, {"date": "2019-11-21", "close": 2.2533, "volume": 4473.0}, {"date": "2019-11-22", "close": 2.2667, "volume": 765.0}, {"date": "2019-11-25", "close": 2.2667, "volume": 9632.0}, {"date": "2019-11-26", "close": 2.2222, "volume": 8935.0}, {"date": "2019-11-27", "close": 2.2222, "volume": null}, {"date": "2019-11-29", "close": 2.4444, "volume": 4228.0}, {"date": "2019-12-02", "close": 2.6133, "volume": 17572.0}, {"date": "2019-12-03", "close": 2.8, "volume": 9337.0}, {"date": "2019-12-04", "close": 2.8889, "volume": 23231.0}, {"date": "2019-12-05", "close": 2.8844, "volume": 9747.0}, {"date": "2019-12-06", "close": 3.1778, "volume": 19296.0}, {"date": "2019-12-09", "close": 3.1378, "volume": 12973.0}, {"date": "2019-12-10", "close": 3.1778, "volume": 4246.0}, {"date": "2019-12-11", "close": 2.9333, "volume": 16279.0}, {"date": "2019-12-12", "close": 2.6667, "volume": 20473.0}, {"date": "2019-12-13", "close": 2.6667, "volume": 10201.0}, {"date": "2019-12-16", "close": 2.6667, "volume": null}, {"date": "2019-12-17", "close": 2.4667, "volume": 900.0}, {"date": "2019-12-18", "close": 2.7067, "volume": 5265.0}, {"date": "2019-12-19", "close": 2.7067, "volume": null}, {"date": "2019-12-20", "close": 2.7556, "volume": 315.0}, {"date": "2019-12-23", "close": 2.6978, "volume": 670.0}, {"date": "2019-12-24", "close": 2.7556, "volume": 2572.0}, {"date": "2019-12-26", "close": 2.2933, "volume": 4860.0}, {"date": "2019-12-27", "close": 1.7778, "volume": 6658.0}, {"date": "2019-12-30", "close": 2.1111, "volume": 39724.0}, {"date": "2019-12-31", "close": 2.1111, "volume": 2254.0}, {"date": "2020-01-02", "close": 2.1067, "volume": 2756.0}, {"date": "2020-01-03", "close": 2.1067, "volume": null}, {"date": "2020-01-06", "close": 1.8133, "volume": 8188.0}, {"date": "2020-01-07", "close": 1.9067, "volume": 1222.0}, {"date": "2020-01-08", "close": 1.8222, "volume": 1440.0}, {"date": "2020-01-09", "close": 1.9111, "volume": 2097.0}, {"date": "2020-01-10", "close": 1.8, "volume": 2545.0}, {"date": "2020-01-13", "close": 1.8178, "volume": 1087.0}, {"date": "2020-01-14", "close": 1.8222, "volume": 1269.0}, {"date": "2020-01-15", "close": 1.8222, "volume": null}, {"date": "2020-01-16", "close": 1.9867, "volume": 7364.0}, {"date": "2020-01-17", "close": 2.3111, "volume": 5778.0}, {"date": "2020-01-21", "close": 2.3111, "volume": 8266.0}, {"date": "2020-01-22", "close": 2.2222, "volume": 873.0}, {"date": "2020-01-23", "close": 2.6444, "volume": 1829.0}, {"date": "2020-01-24", "close": 2.4222, "volume": 515.0}, {"date": "2020-01-27", "close": 2.0133, "volume": 12793.0}, {"date": "2020-01-28", "close": 2.2178, "volume": 1993.0}, {"date": "2020-01-29", "close": 2.1956, "volume": 619.0}, {"date": "2020-01-30", "close": 2.0711, "volume": 1030.0}, {"date": "2020-01-31", "close": 2.2178, "volume": 652.0}, {"date": "2020-02-03", "close": 2.0756, "volume": 565.0}, {"date": "2020-02-04", "close": 2.0667, "volume": 765.0}, {"date": "2020-02-05", "close": 2.0667, "volume": null}, {"date": "2020-02-06", "close": 2.2444, "volume": 412.0}, {"date": "2020-02-07", "close": 2.2444, "volume": 1300.0}, {"date": "2020-02-10", "close": 2.24, "volume": 1552.0}, {"date": "2020-02-11", "close": 2.2222, "volume": 1296.0}, {"date": "2020-02-12", "close": 2.2222, "volume": 8039.0}, {"date": "2020-02-13", "close": 2.2267, "volume": 495.0}, {"date": "2020-02-14", "close": 2.4222, "volume": 1991.0}, {"date": "2020-02-18", "close": 2.48, "volume": 1669.0}, {"date": "2020-02-19", "close": 2.3111, "volume": 3202.0}, {"date": "2020-02-20", "close": 2.3067, "volume": 3872.0}, {"date": "2020-02-21", "close": 2.3067, "volume": 3022.0}, {"date": "2020-02-24", "close": 2.4267, "volume": 4201.0}, {"date": "2020-02-25", "close": 2.4222, "volume": 1111.0}, {"date": "2020-02-26", "close": 2.4222, "volume": null}, {"date": "2020-02-27", "close": 2.2889, "volume": 1217.0}, {"date": "2020-02-28", "close": 2.2889, "volume": 4459.0}, {"date": "2020-03-02", "close": 2.2889, "volume": 877.0}, {"date": "2020-03-03", "close": 2.2889, "volume": 2011.0}, {"date": "2020-03-04", "close": 2.3556, "volume": 2470.0}, {"date": "2020-03-05", "close": 2.3556, "volume": 1575.0}, {"date": "2020-03-06", "close": 2.4, "volume": 1172.0}, {"date": "2020-03-09", "close": 2.4889, "volume": 5782.0}, {"date": "2020-03-10", "close": 2.4, "volume": 3206.0}, {"date": "2020-03-11", "close": 1.8889, "volume": 5542.0}, {"date": "2020-03-12", "close": 1.9111, "volume": 1147.0}, {"date": "2020-03-13", "close": 1.8889, "volume": 2162.0}, {"date": "2020-03-16", "close": 1.8889, "volume": 2700.0}, {"date": "2020-03-17", "close": 1.8889, "volume": 3031.0}, {"date": "2020-03-18", "close": 1.7733, "volume": 3204.0}, {"date": "2020-03-19", "close": 1.4222, "volume": 9441.0}, {"date": "2020-03-20", "close": 1.5289, "volume": 2639.0}, {"date": "2020-03-23", "close": 1.5289, "volume": 1818.0}, {"date": "2020-03-24", "close": 1.4889, "volume": 1215.0}, {"date": "2020-03-25", "close": 1.5289, "volume": 2322.0}, {"date": "2020-03-26", "close": 1.5333, "volume": 2630.0}, {"date": "2020-03-27", "close": 1.5333, "volume": 614.0}, {"date": "2020-03-30", "close": 1.3378, "volume": 10132.0}, {"date": "2020-03-31", "close": 1.3511, "volume": 2583.0}, {"date": "2020-04-01", "close": 1.6178, "volume": 2043.0}, {"date": "2020-04-02", "close": 1.3333, "volume": 7852.0}, {"date": "2020-04-03", "close": 0.92, "volume": 3629.0}, {"date": "2020-04-06", "close": 0.92, "volume": null}, {"date": "2020-04-07", "close": 1.2667, "volume": 11099.0}, {"date": "2020-04-08", "close": 2.0, "volume": 5935.0}, {"date": "2020-04-09", "close": 1.6667, "volume": 4153.0}, {"date": "2020-04-13", "close": 1.6667, "volume": null}, {"date": "2020-04-14", "close": 1.8444, "volume": 2029.0}, {"date": "2020-04-15", "close": 1.8444, "volume": null}, {"date": "2020-04-16", "close": 1.8444, "volume": 596.0}, {"date": "2020-04-17", "close": 1.8222, "volume": 35552.0}, {"date": "2020-04-20", "close": 1.7778, "volume": 4952.0}, {"date": "2020-04-21", "close": 1.8, "volume": 1474.0}, {"date": "2020-04-22", "close": 1.6667, "volume": 715.0}, {"date": "2020-04-23", "close": 1.5556, "volume": 2050.0}, {"date": "2020-04-24", "close": 1.5556, "volume": 9598.0}, {"date": "2020-04-27", "close": 1.6044, "volume": 6687.0}, {"date": "2020-04-28", "close": 1.9867, "volume": 1138.0}, {"date": "2020-04-29", "close": 1.88, "volume": 2866.0}, {"date": "2020-04-30", "close": 1.8889, "volume": 2299.0}, {"date": "2020-05-01", "close": 2.0222, "volume": 2968.0}, {"date": "2020-05-04", "close": 2.1467, "volume": 2815.0}, {"date": "2020-05-05", "close": 2.1778, "volume": 949.0}, {"date": "2020-05-06", "close": 2.2222, "volume": 826.0}, {"date": "2020-05-07", "close": 2.3556, "volume": 3341.0}, {"date": "2020-05-08", "close": 2.4889, "volume": 5337.0}, {"date": "2020-05-11", "close": 2.2311, "volume": 4678.0}, {"date": "2020-05-12", "close": 2.4889, "volume": 751.0}, {"date": "2020-05-13", "close": 2.3467, "volume": 907.0}, {"date": "2020-05-14", "close": 2.3467, "volume": 3762.0}, {"date": "2020-05-15", "close": 2.3112, "volume": 3008.0}, {"date": "2020-05-18", "close": 1.9556, "volume": 4538.0}, {"date": "2020-05-19", "close": 2.0667, "volume": 7742.0}, {"date": "2020-05-20", "close": 2.0, "volume": 1656.0}, {"date": "2020-05-21", "close": 2.0222, "volume": 1573.0}, {"date": "2020-05-22", "close": 2.0444, "volume": 1575.0}, {"date": "2020-05-26", "close": 2.44, "volume": 3919.0}, {"date": "2020-05-27", "close": 2.48, "volume": 1676.0}, {"date": "2020-05-28", "close": 2.48, "volume": 1312.0}, {"date": "2020-05-29", "close": 2.48, "volume": null}, {"date": "2020-06-01", "close": 2.5556, "volume": 7609.0}, {"date": "2020-06-02", "close": 2.1111, "volume": 1093.0}, {"date": "2020-06-03", "close": 2.3111, "volume": 3721.0}, {"date": "2020-06-04", "close": 2.1111, "volume": 769.0}, {"date": "2020-06-05", "close": 2.0267, "volume": 857.0}, {"date": "2020-06-08", "close": 1.7823, "volume": 9290.0}, {"date": "2020-06-09", "close": 2.0222, "volume": 2869.0}, {"date": "2020-06-10", "close": 2.1111, "volume": 2565.0}, {"date": "2020-06-11", "close": 2.1111, "volume": 3044.0}, {"date": "2020-06-12", "close": 2.1111, "volume": 745.0}, {"date": "2020-06-15", "close": 2.0222, "volume": 1885.0}, {"date": "2020-06-16", "close": 2.0311, "volume": 5015.0}, {"date": "2020-06-17", "close": 2.0311, "volume": null}, {"date": "2020-06-18", "close": 2.1778, "volume": 2626.0}, {"date": "2020-06-19", "close": 2.3111, "volume": 803.0}, {"date": "2020-06-22", "close": 2.3111, "volume": 7942.0}, {"date": "2020-06-23", "close": 2.3111, "volume": 2965.0}, {"date": "2020-06-24", "close": 2.5111, "volume": 10948.0}, {"date": "2020-06-25", "close": 2.4889, "volume": 14951.0}, {"date": "2020-06-26", "close": 2.4667, "volume": 8206.0}, {"date": "2020-06-29", "close": 2.3689, "volume": 1602.0}, {"date": "2020-06-30", "close": 2.3778, "volume": 675.0}, {"date": "2020-07-01", "close": 2.41, "volume": 3859.0}, {"date": "2020-07-02", "close": 2.3111, "volume": 4941.0}, {"date": "2020-07-06", "close": 2.32, "volume": 6282.0}, {"date": "2020-07-07", "close": 2.2533, "volume": 2700.0}, {"date": "2020-07-08", "close": 2.2178, "volume": 10449.0}, {"date": "2020-07-09", "close": 2.2356, "volume": 3391.0}, {"date": "2020-07-10", "close": 2.2, "volume": 4306.0}, {"date": "2020-07-13", "close": 1.9111, "volume": 7598.0}, {"date": "2020-07-14", "close": 1.9156, "volume": 1453.0}, {"date": "2020-07-15", "close": 1.9556, "volume": 5287.0}, {"date": "2020-07-16", "close": 2.1244, "volume": 2002.0}, {"date": "2020-07-17", "close": 2.0222, "volume": 1692.0}, {"date": "2020-07-20", "close": 2.0267, "volume": 2250.0}, {"date": "2020-07-21", "close": 1.8311, "volume": 1987.0}, {"date": "2020-07-22", "close": 1.8356, "volume": 2844.0}, {"date": "2020-07-23", "close": 1.8667, "volume": 5830.0}, {"date": "2020-07-24", "close": 2.0222, "volume": 6208.0}, {"date": "2020-07-27", "close": 2.4578, "volume": 21649.0}, {"date": "2020-07-28", "close": 1.8578, "volume": 3262.0}, {"date": "2020-07-29", "close": 2.2889, "volume": 5274.0}, {"date": "2020-07-30", "close": 1.8667, "volume": 1915.0}, {"date": "2020-07-31", "close": 2.3111, "volume": 4997.0}, {"date": "2020-08-03", "close": 1.9644, "volume": 1314.0}, {"date": "2020-08-04", "close": 1.9778, "volume": 8359.0}, {"date": "2020-08-05", "close": 2.44, "volume": 13302.0}, {"date": "2020-08-06", "close": 2.19, "volume": 1647.0}, {"date": "2020-08-07", "close": 2.6533, "volume": 3676.0}, {"date": "2020-08-10", "close": 2.5689, "volume": 9583.0}, {"date": "2020-08-11", "close": 2.0178, "volume": 2254.0}, {"date": "2020-08-12", "close": 2.6222, "volume": 9477.0}, {"date": "2020-08-13", "close": 2.4444, "volume": 3973.0}, {"date": "2020-08-14", "close": 2.6667, "volume": 7186.0}, {"date": "2020-08-17", "close": 3.6444, "volume": 83619.0}, {"date": "2020-08-18", "close": 4.0, "volume": 79855.0}, {"date": "2020-08-19", "close": 2.9822, "volume": 25497.0}, {"date": "2020-08-20", "close": 3.5111, "volume": 14931.0}, {"date": "2020-08-21", "close": 3.3289, "volume": 22995.0}, {"date": "2020-08-24", "close": 2.9556, "volume": 17120.0}, {"date": "2020-08-25", "close": 3.0667, "volume": 19852.0}, {"date": "2020-08-26", "close": 3.0844, "volume": 10006.0}, {"date": "2020-08-27", "close": 3.0444, "volume": 9913.0}, {"date": "2020-08-28", "close": 2.8889, "volume": 7544.0}, {"date": "2020-08-31", "close": 2.6667, "volume": 8890.0}, {"date": "2020-09-01", "close": 2.4889, "volume": 8998.0}, {"date": "2020-09-02", "close": 2.1778, "volume": 22763.0}, {"date": "2020-09-03", "close": 2.3333, "volume": 9202.0}, {"date": "2020-09-04", "close": 2.1556, "volume": 11398.0}, {"date": "2020-09-08", "close": 2.3378, "volume": 16740.0}, {"date": "2020-09-09", "close": 2.5956, "volume": 2698.0}, {"date": "2020-09-10", "close": 2.3378, "volume": 4628.0}, {"date": "2020-09-11", "close": 2.5378, "volume": 5188.0}, {"date": "2020-09-14", "close": 2.7778, "volume": 18871.0}, {"date": "2020-09-15", "close": 2.7778, "volume": 1267.0}, {"date": "2020-09-16", "close": 2.7778, "volume": 1417.0}, {"date": "2020-09-17", "close": 2.8667, "volume": 5494.0}, {"date": "2020-09-18", "close": 2.7778, "volume": 4936.0}, {"date": "2020-09-21", "close": 2.5156, "volume": 2266.0}, {"date": "2020-09-22", "close": 2.5156, "volume": 6228.0}, {"date": "2020-09-23", "close": 2.3111, "volume": 5771.0}, {"date": "2020-09-24", "close": 2.3778, "volume": 4264.0}, {"date": "2020-09-25", "close": 2.7778, "volume": 6086.0}, {"date": "2020-09-28", "close": 2.6067, "volume": 3346.0}, {"date": "2020-09-29", "close": 2.5111, "volume": 2198.0}, {"date": "2020-09-30", "close": 2.4667, "volume": 2891.0}, {"date": "2020-10-01", "close": 2.3111, "volume": 8172.0}, {"date": "2020-10-02", "close": 2.2889, "volume": 14722.0}, {"date": "2020-10-05", "close": 2.6667, "volume": 4473.0}, {"date": "2020-10-06", "close": 2.5156, "volume": 3217.0}, {"date": "2020-10-07", "close": 2.56, "volume": 19935.0}, {"date": "2020-10-08", "close": 2.56, "volume": null}, {"date": "2020-10-09", "close": 2.5653, "volume": 4291.0}, {"date": "2020-10-12", "close": 2.5778, "volume": 5465.0}, {"date": "2020-10-13", "close": 2.6, "volume": 6421.0}, {"date": "2020-10-14", "close": 2.8044, "volume": 2959.0}, {"date": "2020-10-15", "close": 2.8444, "volume": 1393.0}, {"date": "2020-10-16", "close": 2.8, "volume": 907.0}, {"date": "2020-10-19", "close": 2.9733, "volume": 3852.0}, {"date": "2020-10-20", "close": 2.9778, "volume": 3510.0}, {"date": "2020-10-21", "close": 2.9778, "volume": null}, {"date": "2020-10-22", "close": 3.0, "volume": 830.0}, {"date": "2020-10-23", "close": 3.2444, "volume": 7747.0}, {"date": "2020-10-26", "close": 3.6444, "volume": 8280.0}, {"date": "2020-10-27", "close": 3.9556, "volume": 14940.0}, {"date": "2020-10-28", "close": 3.3333, "volume": 14215.0}, {"date": "2020-10-29", "close": 3.1556, "volume": 2754.0}, {"date": "2020-10-30", "close": 3.3556, "volume": 4914.0}, {"date": "2020-11-02", "close": 3.5556, "volume": 30037.0}, {"date": "2020-11-03", "close": 3.7333, "volume": 2686.0}, {"date": "2020-11-04", "close": 3.7467, "volume": 2736.0}, {"date": "2020-11-05", "close": 3.6667, "volume": 819.0}, {"date": "2020-11-06", "close": 3.56, "volume": 1591.0}, {"date": "2020-11-09", "close": 3.56, "volume": 1831.0}, {"date": "2020-11-10", "close": 3.9556, "volume": 3481.0}, {"date": "2020-11-11", "close": 3.9556, "volume": 8696.0}, {"date": "2020-11-12", "close": 3.2, "volume": 27742.0}, {"date": "2020-11-13", "close": 3.3333, "volume": 5026.0}, {"date": "2020-11-16", "close": 3.3333, "volume": 1795.0}, {"date": "2020-11-17", "close": 3.6889, "volume": 6075.0}, {"date": "2020-11-18", "close": 3.7244, "volume": 3035.0}, {"date": "2020-11-19", "close": 3.6667, "volume": 1919.0}, {"date": "2020-11-20", "close": 3.7111, "volume": 24241.0}, {"date": "2020-11-23", "close": 3.7111, "volume": 16393.0}, {"date": "2020-11-24", "close": 3.7333, "volume": 1710.0}, {"date": "2020-11-25", "close": 3.5444, "volume": 7803.0}, {"date": "2020-11-27", "close": 3.6666, "volume": 3577.0}, {"date": "2020-11-30", "close": 3.7111, "volume": 5130.0}, {"date": "2020-12-01", "close": 3.6889, "volume": 3139.0}, {"date": "2020-12-02", "close": 3.6889, "volume": 1820.0}, {"date": "2020-12-03", "close": 3.7333, "volume": 20025.0}, {"date": "2020-12-04", "close": 3.7333, "volume": 11245.0}, {"date": "2020-12-07", "close": 3.7778, "volume": 17437.0}, {"date": "2020-12-08", "close": 3.7644, "volume": 5130.0}, {"date": "2020-12-09", "close": 3.7556, "volume": 6885.0}, {"date": "2020-12-10", "close": 3.8889, "volume": 28744.0}, {"date": "2020-12-11", "close": 3.7556, "volume": 5560.0}, {"date": "2020-12-14", "close": 3.5778, "volume": 10433.0}, {"date": "2020-12-15", "close": 3.8622, "volume": 9245.0}, {"date": "2020-12-16", "close": 4.0178, "volume": 19267.0}, {"date": "2020-12-17", "close": 3.6844, "volume": 13223.0}, {"date": "2020-12-18", "close": 3.7333, "volume": 7524.0}, {"date": "2020-12-21", "close": 3.6667, "volume": 29884.0}, {"date": "2020-12-22", "close": 3.6667, "volume": 8937.0}, {"date": "2020-12-23", "close": 3.6444, "volume": 6561.0}, {"date": "2020-12-24", "close": 3.6, "volume": 13120.0}, {"date": "2020-12-28", "close": 3.3867, "volume": 9704.0}, {"date": "2020-12-29", "close": 3.5956, "volume": 6084.0}, {"date": "2020-12-30", "close": 3.8078, "volume": 35554.0}, {"date": "2020-12-31", "close": 4.0, "volume": 14553.0}, {"date": "2021-01-04", "close": 4.0356, "volume": 34816.0}, {"date": "2021-01-05", "close": 3.6444, "volume": 61378.0}, {"date": "2021-01-06", "close": 3.7111, "volume": 20821.0}, {"date": "2021-01-07", "close": 3.9111, "volume": 7877.0}, {"date": "2021-01-08", "close": 4.0733, "volume": 22151.0}, {"date": "2021-01-11", "close": 4.0444, "volume": 15482.0}, {"date": "2021-01-12", "close": 3.8311, "volume": 8251.0}, {"date": "2021-01-13", "close": 3.7778, "volume": 8422.0}, {"date": "2021-01-14", "close": 4.0, "volume": 10352.0}, {"date": "2021-01-15", "close": 4.04, "volume": 17113.0}, {"date": "2021-01-19", "close": 4.0756, "volume": 33075.0}, {"date": "2021-01-20", "close": 4.0578, "volume": 5166.0}, {"date": "2021-01-21", "close": 3.9171, "volume": 13918.0}, {"date": "2021-01-22", "close": 3.88, "volume": 18371.0}, {"date": "2021-01-25", "close": 4.1289, "volume": 25578.0}, {"date": "2021-01-26", "close": 4.0, "volume": 14764.0}, {"date": "2021-01-27", "close": 3.9556, "volume": 27360.0}, {"date": "2021-01-28", "close": 4.0533, "volume": 14663.0}, {"date": "2021-01-29", "close": 4.0711, "volume": 20025.0}, {"date": "2021-02-01", "close": 4.0978, "volume": 6374.0}, {"date": "2021-02-02", "close": 4.4, "volume": 17406.0}, {"date": "2021-02-03", "close": 4.3956, "volume": 21883.0}, {"date": "2021-02-04", "close": 4.1971, "volume": 11518.0}, {"date": "2021-02-05", "close": 4.5333, "volume": 17590.0}, {"date": "2021-02-08", "close": 5.5556, "volume": 32058.0}, {"date": "2021-02-09", "close": 6.0089, "volume": 29765.0}, {"date": "2021-02-10", "close": 7.8267, "volume": 54434.0}, {"date": "2021-02-11", "close": 5.7778, "volume": 98791.0}, {"date": "2021-02-12", "close": 6.0313, "volume": 38621.0}, {"date": "2021-02-16", "close": 6.7111, "volume": 47394.0}, {"date": "2021-02-17", "close": 6.4444, "volume": 30629.0}, {"date": "2021-02-18", "close": 6.0978, "volume": 25200.0}, {"date": "2021-02-19", "close": 6.4, "volume": 12530.0}, {"date": "2021-02-22", "close": 6.4044, "volume": 26480.0}, {"date": "2021-02-23", "close": 6.6667, "volume": 17728.0}, {"date": "2021-02-24", "close": 6.0222, "volume": 12121.0}, {"date": "2021-02-25", "close": 6.0222, "volume": 13115.0}, {"date": "2021-02-26", "close": 6.7111, "volume": 22360.0}, {"date": "2021-03-01", "close": 6.2178, "volume": 17212.0}, {"date": "2021-03-02", "close": 6.6444, "volume": 7870.0}, {"date": "2021-03-03", "close": 6.6622, "volume": 7054.0}, {"date": "2021-03-04", "close": 5.5511, "volume": 13252.0}, {"date": "2021-03-05", "close": 5.4444, "volume": 11225.0}, {"date": "2021-03-08", "close": 5.6293, "volume": 10483.0}, {"date": "2021-03-09", "close": 5.3289, "volume": 21784.0}, {"date": "2021-03-10", "close": 5.5111, "volume": 7380.0}, {"date": "2021-03-11", "close": 5.9778, "volume": 8415.0}, {"date": "2021-03-12", "close": 6.1478, "volume": 4912.0}, {"date": "2021-03-15", "close": 6.4889, "volume": 7567.0}, {"date": "2021-03-16", "close": 5.7289, "volume": 11936.0}, {"date": "2021-03-17", "close": 6.3111, "volume": 7812.0}, {"date": "2021-03-18", "close": 6.5467, "volume": 5742.0}, {"date": "2021-03-19", "close": 6.4709, "volume": 5823.0}, {"date": "2021-03-22", "close": 6.6222, "volume": 4988.0}, {"date": "2021-03-23", "close": 6.2533, "volume": 16164.0}, {"date": "2021-03-24", "close": 6.0044, "volume": 1375.0}, {"date": "2021-03-25", "close": 6.998, "volume": 49912.0}, {"date": "2021-03-26", "close": 6.8909, "volume": 22239.0}, {"date": "2021-03-29", "close": 6.9956, "volume": 7249.0}, {"date": "2021-03-30", "close": 6.7556, "volume": 23719.0}, {"date": "2021-03-31", "close": 6.8889, "volume": 12274.0}, {"date": "2021-04-01", "close": 6.5556, "volume": 8428.0}, {"date": "2021-04-05", "close": 6.4444, "volume": 23377.0}, {"date": "2021-04-06", "close": 6.4489, "volume": 14413.0}, {"date": "2021-04-07", "close": 6.5111, "volume": 24167.0}, {"date": "2021-04-08", "close": 6.4444, "volume": 11981.0}, {"date": "2021-04-09", "close": 6.4444, "volume": 12636.0}, {"date": "2021-04-12", "close": 5.9867, "volume": 20286.0}, {"date": "2021-04-13", "close": 5.9911, "volume": 13156.0}, {"date": "2021-04-14", "close": 5.4444, "volume": 23717.0}, {"date": "2021-04-15", "close": 5.4622, "volume": 22480.0}, {"date": "2021-04-16", "close": 5.4444, "volume": 15547.0}, {"date": "2021-04-19", "close": 5.5022, "volume": 15880.0}, {"date": "2021-04-20", "close": 5.5111, "volume": 13950.0}, {"date": "2021-04-21", "close": 5.6667, "volume": 32508.0}, {"date": "2021-04-22", "close": 5.6356, "volume": 13601.0}, {"date": "2021-04-23", "close": 5.8622, "volume": 11090.0}, {"date": "2021-04-26", "close": 5.96, "volume": 37343.0}, {"date": "2021-04-27", "close": 5.64, "volume": 14706.0}, {"date": "2021-04-28", "close": 5.4667, "volume": 10084.0}, {"date": "2021-04-29", "close": 5.4089, "volume": 8010.0}, {"date": "2021-04-30", "close": 5.16, "volume": 16668.0}, {"date": "2021-05-03", "close": 5.1022, "volume": 31824.0}, {"date": "2021-05-04", "close": 5.1111, "volume": 23566.0}, {"date": "2021-05-05", "close": 6.1333, "volume": 184914.0}, {"date": "2021-05-06", "close": 5.5333, "volume": 45718.0}, {"date": "2021-05-07", "close": 5.64, "volume": 39449.0}, {"date": "2021-05-10", "close": 5.92, "volume": 39051.0}, {"date": "2021-05-11", "close": 5.7778, "volume": 15518.0}, {"date": "2021-05-12", "close": 5.8178, "volume": 25141.0}, {"date": "2021-05-13", "close": 6.0, "volume": 55123.0}, {"date": "2021-05-14", "close": 5.7778, "volume": 35305.0}, {"date": "2021-05-17", "close": 5.6089, "volume": 12145.0}, {"date": "2021-05-18", "close": 5.1956, "volume": 35345.0}, {"date": "2021-05-19", "close": 5.1733, "volume": 14047.0}, {"date": "2021-05-20", "close": 4.9422, "volume": 13034.0}, {"date": "2021-05-21", "close": 4.822, "volume": 10192.0}, {"date": "2021-05-24", "close": 5.1244, "volume": 28030.0}, {"date": "2021-05-25", "close": 5.28, "volume": 11808.0}, {"date": "2021-05-26", "close": 5.1022, "volume": 14987.0}, {"date": "2021-05-27", "close": 4.7899, "volume": 17062.0}, {"date": "2021-05-28", "close": 4.6444, "volume": 23335.0}, {"date": "2021-06-01", "close": 4.8933, "volume": 13432.0}, {"date": "2021-06-02", "close": 4.9467, "volume": 17622.0}, {"date": "2021-06-03", "close": 4.7556, "volume": 16794.0}, {"date": "2021-06-04", "close": 4.8889, "volume": 14861.0}, {"date": "2021-06-07", "close": 4.7422, "volume": 20263.0}, {"date": "2021-06-08", "close": 4.9556, "volume": 23256.0}, {"date": "2021-06-09", "close": 4.9067, "volume": 8957.0}, {"date": "2021-06-10", "close": 4.8133, "volume": 7249.0}, {"date": "2021-06-11", "close": 5.0578, "volume": 14389.0}, {"date": "2021-06-14", "close": 4.7489, "volume": 48676.0}, {"date": "2021-06-15", "close": 4.8222, "volume": 13509.0}, {"date": "2021-06-16", "close": 4.4, "volume": 25778.0}, {"date": "2021-06-17", "close": 4.0889, "volume": 22178.0}, {"date": "2021-06-18", "close": 3.4444, "volume": 64627.0}, {"date": "2021-06-21", "close": 3.9956, "volume": 104706.0}, {"date": "2021-06-22", "close": 4.0, "volume": 23605.0}, {"date": "2021-06-23", "close": 3.9911, "volume": 17440.0}, {"date": "2021-06-24", "close": 4.1689, "volume": 15689.0}, {"date": "2021-06-25", "close": 4.0, "volume": 17095.0}, {"date": "2021-06-28", "close": 3.8667, "volume": 20504.0}, {"date": "2021-06-29", "close": 3.7803, "volume": 10777.0}, {"date": "2021-06-30", "close": 3.8667, "volume": 25913.0}, {"date": "2021-07-01", "close": 3.8076, "volume": 7758.0}, {"date": "2021-07-02", "close": 3.8493, "volume": 11556.0}, {"date": "2021-07-06", "close": 3.9111, "volume": 25508.0}, {"date": "2021-07-07", "close": 4.0133, "volume": 9956.0}, {"date": "2021-07-08", "close": 4.04, "volume": 6568.0}, {"date": "2021-07-09", "close": 4.1444, "volume": 29770.0}, {"date": "2021-07-12", "close": 4.2489, "volume": 15786.0}, {"date": "2021-07-13", "close": 4.4222, "volume": 7740.0}, {"date": "2021-07-14", "close": 4.1778, "volume": 12764.0}, {"date": "2021-07-15", "close": 4.1542, "volume": 5776.0}, {"date": "2021-07-16", "close": 4.1111, "volume": 15732.0}, {"date": "2021-07-19", "close": 3.6933, "volume": 12733.0}, {"date": "2021-07-20", "close": 3.72, "volume": 7769.0}, {"date": "2021-07-21", "close": 4.0133, "volume": 11052.0}, {"date": "2021-07-22", "close": 4.0, "volume": 9733.0}, {"date": "2021-07-23", "close": 3.9655, "volume": 2983.0}, {"date": "2021-07-26", "close": 4.7911, "volume": 176274.0}, {"date": "2021-07-27", "close": 5.0178, "volume": 88522.0}, {"date": "2021-07-28", "close": 4.8224, "volume": 28989.0}, {"date": "2021-07-29", "close": 4.6491, "volume": 23422.0}, {"date": "2021-07-30", "close": 4.5733, "volume": 6646.0}, {"date": "2021-08-02", "close": 4.4617, "volume": 149233.0}, {"date": "2021-08-03", "close": 4.3467, "volume": 170329.0}, {"date": "2021-08-04", "close": 4.48, "volume": 96255.0}, {"date": "2021-08-05", "close": 4.8488, "volume": 56468.0}, {"date": "2021-08-06", "close": 4.7956, "volume": 16596.0}, {"date": "2021-08-09", "close": 4.6267, "volume": 10278.0}, {"date": "2021-08-10", "close": 4.5911, "volume": 18742.0}, {"date": "2021-08-11", "close": 4.3267, "volume": 27988.0}, {"date": "2021-08-12", "close": 4.3333, "volume": 85381.0}, {"date": "2021-08-13", "close": 4.5111, "volume": 4041.0}, {"date": "2021-08-16", "close": 4.4001, "volume": 8788.0}, {"date": "2021-08-17", "close": 4.3333, "volume": 12411.0}, {"date": "2021-08-18", "close": 4.3422, "volume": 31851.0}, {"date": "2021-08-19", "close": 4.2731, "volume": 17183.0}, {"date": "2021-08-20", "close": 4.4355, "volume": 2286.0}, {"date": "2021-08-23", "close": 4.2897, "volume": 9254.0}, {"date": "2021-08-24", "close": 4.3867, "volume": 6433.0}, {"date": "2021-08-25", "close": 4.3556, "volume": 49156.0}, {"date": "2021-08-26", "close": 4.3067, "volume": 2873.0}, {"date": "2021-08-27", "close": 4.3867, "volume": 6660.0}, {"date": "2021-08-30", "close": 4.4353, "volume": 3388.0}, {"date": "2021-08-31", "close": 4.3658, "volume": 21978.0}, {"date": "2021-09-01", "close": 4.3938, "volume": 5006.0}, {"date": "2021-09-02", "close": 4.5385, "volume": 51997.0}, {"date": "2021-09-03", "close": 4.7242, "volume": 6331.0}, {"date": "2021-09-07", "close": 4.9289, "volume": 18169.0}, {"date": "2021-09-08", "close": 4.9556, "volume": 16225.0}, {"date": "2021-09-09", "close": 5.0222, "volume": 10874.0}, {"date": "2021-09-10", "close": 5.1111, "volume": 19125.0}, {"date": "2021-09-13", "close": 5.1467, "volume": 31390.0}, {"date": "2021-09-14", "close": 5.1511, "volume": 3190.0}, {"date": "2021-09-15", "close": 4.9156, "volume": 8818.0}, {"date": "2021-09-16", "close": 4.9778, "volume": 13237.0}, {"date": "2021-09-17", "close": 4.8978, "volume": 26253.0}, {"date": "2021-09-20", "close": 5.0444, "volume": 11711.0}, {"date": "2021-09-21", "close": 4.8701, "volume": 9718.0}, {"date": "2021-09-22", "close": 4.56, "volume": 7906.0}, {"date": "2021-09-23", "close": 4.36, "volume": 42140.0}, {"date": "2021-09-24", "close": 4.4178, "volume": 5427.0}, {"date": "2021-09-27", "close": 4.3711, "volume": 12366.0}, {"date": "2021-09-28", "close": 4.2667, "volume": 4939.0}, {"date": "2021-09-29", "close": 4.4356, "volume": 6361.0}, {"date": "2021-09-30", "close": 4.1867, "volume": 3568.0}, {"date": "2021-10-01", "close": 4.2444, "volume": 6406.0}, {"date": "2021-10-04", "close": 4.0267, "volume": 4819.0}, {"date": "2021-10-05", "close": 4.0, "volume": 11344.0}, {"date": "2021-10-06", "close": 3.9136, "volume": 6174.0}, {"date": "2021-10-07", "close": 3.9111, "volume": 8026.0}, {"date": "2021-10-08", "close": 3.9832, "volume": 3418.0}, {"date": "2021-10-11", "close": 3.984, "volume": 5436.0}, {"date": "2021-10-12", "close": 3.8539, "volume": 15464.0}, {"date": "2021-10-13", "close": 3.6222, "volume": 12789.0}, {"date": "2021-10-14", "close": 3.6444, "volume": 19307.0}, {"date": "2021-10-15", "close": 3.5378, "volume": 20068.0}, {"date": "2021-10-18", "close": 3.6311, "volume": 16945.0}, {"date": "2021-10-19", "close": 3.6711, "volume": 10629.0}, {"date": "2021-10-20", "close": 3.5511, "volume": 15943.0}, {"date": "2021-10-21", "close": 3.5587, "volume": 6158.0}, {"date": "2021-10-22", "close": 3.5911, "volume": 39044.0}, {"date": "2021-10-25", "close": 4.3422, "volume": 301826.0}, {"date": "2021-10-26", "close": 3.6667, "volume": 54983.0}, {"date": "2021-10-27", "close": 3.7089, "volume": 24781.0}, {"date": "2021-10-28", "close": 3.7111, "volume": 17881.0}, {"date": "2021-10-29", "close": 3.7556, "volume": 11988.0}, {"date": "2021-11-01", "close": 3.7419, "volume": 10057.0}, {"date": "2021-11-02", "close": 3.7556, "volume": 17287.0}, {"date": "2021-11-03", "close": 3.7414, "volume": 41272.0}, {"date": "2021-11-04", "close": 3.9111, "volume": 16857.0}, {"date": "2021-11-05", "close": 3.92, "volume": 12787.0}, {"date": "2021-11-08", "close": 3.9644, "volume": 57908.0}, {"date": "2021-11-09", "close": 4.2889, "volume": 80386.0}, {"date": "2021-11-10", "close": 4.1615, "volume": 29596.0}, {"date": "2021-11-11", "close": 4.1822, "volume": 17599.0}, {"date": "2021-11-12", "close": 4.1467, "volume": 5132.0}, {"date": "2021-11-15", "close": 4.0978, "volume": 40930.0}, {"date": "2021-11-16", "close": 4.0222, "volume": 34992.0}, {"date": "2021-11-17", "close": 4.0578, "volume": 9481.0}, {"date": "2021-11-18", "close": 4.08, "volume": 23742.0}, {"date": "2021-11-19", "close": 4.0444, "volume": 5391.0}, {"date": "2021-11-22", "close": 4.2222, "volume": 23292.0}, {"date": "2021-11-23", "close": 4.1244, "volume": 19388.0}, {"date": "2021-11-24", "close": 4.2014, "volume": 5371.0}, {"date": "2021-11-26", "close": 4.2889, "volume": 12546.0}, {"date": "2021-11-29", "close": 4.2844, "volume": 4473.0}, {"date": "2021-11-30", "close": 4.0089, "volume": 8451.0}, {"date": "2021-12-01", "close": 4.2622, "volume": 31770.0}, {"date": "2021-12-02", "close": 4.4383, "volume": 13707.0}, {"date": "2021-12-03", "close": 4.3068, "volume": 138472.0}, {"date": "2021-12-06", "close": 4.4, "volume": 22592.0}, {"date": "2021-12-07", "close": 4.4889, "volume": 71408.0}, {"date": "2021-12-08", "close": 4.5644, "volume": 77474.0}, {"date": "2021-12-09", "close": 4.6222, "volume": 7247.0}, {"date": "2021-12-10", "close": 4.5867, "volume": 12544.0}, {"date": "2021-12-13", "close": 4.2489, "volume": 58376.0}, {"date": "2021-12-14", "close": 4.2844, "volume": 21663.0}, {"date": "2021-12-15", "close": 4.2533, "volume": 11270.0}, {"date": "2021-12-16", "close": 4.4022, "volume": 20151.0}, {"date": "2021-12-17", "close": 4.5067, "volume": 13536.0}, {"date": "2021-12-20", "close": 4.5333, "volume": 14380.0}, {"date": "2021-12-21", "close": 4.5511, "volume": 11243.0}, {"date": "2021-12-22", "close": 4.46, "volume": 8104.0}, {"date": "2021-12-23", "close": 4.4622, "volume": 8849.0}, {"date": "2021-12-27", "close": 4.4, "volume": 15883.0}, {"date": "2021-12-28", "close": 4.2889, "volume": 24484.0}, {"date": "2021-12-29", "close": 4.2556, "volume": 15669.0}, {"date": "2021-12-30", "close": 4.3733, "volume": 7780.0}, {"date": "2021-12-31", "close": 4.3044, "volume": 5476.0}, {"date": "2022-01-03", "close": 4.2356, "volume": 24104.0}, {"date": "2022-01-04", "close": 4.3333, "volume": 7594.0}, {"date": "2022-01-05", "close": 4.4667, "volume": 18468.0}, {"date": "2022-01-06", "close": 4.5333, "volume": 64546.0}, {"date": "2022-01-07", "close": 4.5778, "volume": 11448.0}, {"date": "2022-01-10", "close": 4.6996, "volume": 23508.0}, {"date": "2022-01-11", "close": 5.0133, "volume": 34459.0}, {"date": "2022-01-12", "close": 5.1511, "volume": 10136.0}, {"date": "2022-01-13", "close": 5.0444, "volume": 83196.0}, {"date": "2022-01-14", "close": 4.9115, "volume": 11365.0}, {"date": "2022-01-18", "close": 5.0844, "volume": 76347.0}, {"date": "2022-01-19", "close": 4.7556, "volume": 11311.0}, {"date": "2022-01-20", "close": 4.8667, "volume": 8701.0}, {"date": "2022-01-21", "close": 4.6444, "volume": 189106.0}, {"date": "2022-01-24", "close": 4.4705, "volume": 11119.0}, {"date": "2022-01-25", "close": 4.4089, "volume": 9857.0}, {"date": "2022-01-26", "close": 4.3877, "volume": 8354.0}, {"date": "2022-01-27", "close": 4.44, "volume": 76036.0}, {"date": "2022-01-28", "close": 4.4489, "volume": 81099.0}, {"date": "2022-01-31", "close": 4.4444, "volume": 2610.0}, {"date": "2022-02-01", "close": 4.5333, "volume": 11628.0}, {"date": "2022-02-02", "close": 4.7378, "volume": 21170.0}, {"date": "2022-02-03", "close": 4.6711, "volume": 6028.0}, {"date": "2022-02-04", "close": 4.44, "volume": 2369.0}, {"date": "2022-02-07", "close": 4.5244, "volume": 3085.0}, {"date": "2022-02-08", "close": 4.5111, "volume": 1489.0}, {"date": "2022-02-09", "close": 4.5156, "volume": 13167.0}, {"date": "2022-02-10", "close": 4.4444, "volume": 50269.0}, {"date": "2022-02-11", "close": 4.4356, "volume": 5735.0}, {"date": "2022-02-14", "close": 4.4, "volume": 5170.0}, {"date": "2022-02-15", "close": 4.44, "volume": 3757.0}, {"date": "2022-02-16", "close": 4.4444, "volume": 4300.0}, {"date": "2022-02-17", "close": 4.4444, "volume": 2281.0}, {"date": "2022-02-18", "close": 4.44, "volume": 6345.0}, {"date": "2022-02-22", "close": 4.4578, "volume": 6329.0}, {"date": "2022-02-23", "close": 4.44, "volume": 10512.0}, {"date": "2022-02-24", "close": 4.44, "volume": 13158.0}, {"date": "2022-02-25", "close": 4.44, "volume": 14382.0}, {"date": "2022-02-28", "close": 4.4133, "volume": 6340.0}, {"date": "2022-03-01", "close": 4.3822, "volume": 3910.0}, {"date": "2022-03-02", "close": 4.44, "volume": 7150.0}, {"date": "2022-03-03", "close": 4.4356, "volume": 2974.0}, {"date": "2022-03-04", "close": 4.3756, "volume": 2851.0}, {"date": "2022-03-07", "close": 4.24, "volume": 11513.0}, {"date": "2022-03-08", "close": 4.0889, "volume": 8959.0}, {"date": "2022-03-09", "close": 3.9738, "volume": 4606.0}, {"date": "2022-03-10", "close": 4.4, "volume": 5521.0}, {"date": "2022-03-11", "close": 4.44, "volume": 3958.0}, {"date": "2022-03-14", "close": 4.4174, "volume": 2554.0}, {"date": "2022-03-15", "close": 4.16, "volume": 9999.0}, {"date": "2022-03-16", "close": 4.1511, "volume": 4765.0}, {"date": "2022-03-17", "close": 4.4356, "volume": 6097.0}, {"date": "2022-03-18", "close": 4.5022, "volume": 4039.0}, {"date": "2022-03-21", "close": 4.5022, "volume": null}, {"date": "2022-03-22", "close": 4.5867, "volume": 18128.0}, {"date": "2022-03-23", "close": 4.2667, "volume": 14465.0}, {"date": "2022-03-24", "close": 4.4889, "volume": 4556.0}, {"date": "2022-03-25", "close": 4.5333, "volume": 5548.0}, {"date": "2022-03-28", "close": 4.5378, "volume": 4201.0}, {"date": "2022-03-29", "close": 4.4889, "volume": 5366.0}, {"date": "2022-03-30", "close": 4.4311, "volume": 8959.0}, {"date": "2022-03-31", "close": 4.2889, "volume": 5852.0}, {"date": "2022-04-01", "close": 4.2667, "volume": 1064.0}, {"date": "2022-04-04", "close": 4.1511, "volume": 11860.0}, {"date": "2022-04-05", "close": 4.2889, "volume": 2981.0}, {"date": "2022-04-06", "close": 4.3867, "volume": 3859.0}, {"date": "2022-04-07", "close": 4.0667, "volume": 6703.0}, {"date": "2022-04-08", "close": 4.1156, "volume": 8631.0}, {"date": "2022-04-11", "close": 3.9419, "volume": 16218.0}, {"date": "2022-04-12", "close": 4.1333, "volume": 19330.0}, {"date": "2022-04-13", "close": 4.3511, "volume": 4036.0}, {"date": "2022-04-14", "close": 4.44, "volume": 5733.0}, {"date": "2022-04-18", "close": 4.4, "volume": 4207.0}, {"date": "2022-04-19", "close": 4.4889, "volume": 8473.0}, {"date": "2022-04-20", "close": 4.3556, "volume": 4414.0}, {"date": "2022-04-21", "close": 4.2622, "volume": 7364.0}, {"date": "2022-04-22", "close": 4.4444, "volume": 26206.0}, {"date": "2022-04-25", "close": 4.5289, "volume": 71613.0}, {"date": "2022-04-26", "close": 4.5111, "volume": 2189.0}, {"date": "2022-04-27", "close": 4.44, "volume": 5857.0}, {"date": "2022-04-28", "close": 4.4444, "volume": 7877.0}, {"date": "2022-04-29", "close": 4.3422, "volume": 20671.0}, {"date": "2022-05-02", "close": 4.4222, "volume": 8064.0}, {"date": "2022-05-03", "close": 4.3911, "volume": 1811.0}, {"date": "2022-05-04", "close": 4.4089, "volume": 8660.0}, {"date": "2022-05-05", "close": 4.3828, "volume": 2992.0}, {"date": "2022-05-06", "close": 4.4008, "volume": 3544.0}, {"date": "2022-05-09", "close": 4.4178, "volume": 3375.0}, {"date": "2022-05-10", "close": 4.1333, "volume": 3960.0}, {"date": "2022-05-11", "close": 4.0244, "volume": 20585.0}, {"date": "2022-05-12", "close": 4.1111, "volume": 26233.0}, {"date": "2022-05-13", "close": 4.0087, "volume": 21670.0}, {"date": "2022-05-16", "close": 3.9111, "volume": 3323.0}, {"date": "2022-05-17", "close": 4.0844, "volume": 22005.0}, {"date": "2022-05-18", "close": 4.0578, "volume": 12897.0}, {"date": "2022-05-19", "close": 4.1244, "volume": 3782.0}, {"date": "2022-05-20", "close": 4.0133, "volume": 10316.0}, {"date": "2022-05-23", "close": 4.0089, "volume": 913.0}, {"date": "2022-05-24", "close": 3.9956, "volume": 17496.0}, {"date": "2022-05-25", "close": 3.9867, "volume": 3645.0}, {"date": "2022-05-26", "close": 4.0044, "volume": 7832.0}, {"date": "2022-05-27", "close": 4.0044, "volume": null}, {"date": "2022-05-31", "close": 3.92, "volume": 3368.0}, {"date": "2022-06-01", "close": 3.8044, "volume": 3575.0}, {"date": "2022-06-02", "close": 3.8044, "volume": 1402.0}, {"date": "2022-06-03", "close": 3.8222, "volume": 738.0}, {"date": "2022-06-06", "close": 3.8133, "volume": 2419.0}, {"date": "2022-06-07", "close": 3.7022, "volume": 2592.0}, {"date": "2022-06-08", "close": 3.8667, "volume": 3409.0}, {"date": "2022-06-09", "close": 3.9244, "volume": 2693.0}, {"date": "2022-06-10", "close": 3.9244, "volume": null}, {"date": "2022-06-13", "close": 3.9378, "volume": 7081.0}, {"date": "2022-06-14", "close": 3.999, "volume": 6340.0}, {"date": "2022-06-15", "close": 3.9111, "volume": 4410.0}, {"date": "2022-06-16", "close": 3.8844, "volume": 4293.0}, {"date": "2022-06-17", "close": 3.9067, "volume": 16243.0}, {"date": "2022-06-21", "close": 3.8222, "volume": 4133.0}, {"date": "2022-06-22", "close": 3.8222, "volume": null}, {"date": "2022-06-23", "close": 3.7467, "volume": 2630.0}, {"date": "2022-06-24", "close": 3.8289, "volume": 1577.0}, {"date": "2022-06-27", "close": 3.9444, "volume": 4817.0}, {"date": "2022-06-28", "close": 3.7422, "volume": 8746.0}, {"date": "2022-06-29", "close": 3.7244, "volume": 1642.0}, {"date": "2022-06-30", "close": 3.6756, "volume": 767.0}, {"date": "2022-07-01", "close": 3.6889, "volume": 1064.0}, {"date": "2022-07-05", "close": 3.7378, "volume": 3562.0}, {"date": "2022-07-06", "close": 3.7866, "volume": 5042.0}, {"date": "2022-07-07", "close": 3.8355, "volume": 1361.0}, {"date": "2022-07-08", "close": 3.8355, "volume": null}, {"date": "2022-07-11", "close": 3.8844, "volume": 1514.0}, {"date": "2022-07-12", "close": 3.9022, "volume": 2461.0}, {"date": "2022-07-13", "close": 3.9395, "volume": 3328.0}, {"date": "2022-07-14", "close": 3.755, "volume": 839.0}, {"date": "2022-07-15", "close": 3.7022, "volume": 6874.0}, {"date": "2022-07-18", "close": 3.7511, "volume": 594.0}, {"date": "2022-07-19", "close": 3.6978, "volume": 704.0}, {"date": "2022-07-20", "close": 3.8444, "volume": 3748.0}, {"date": "2022-07-21", "close": 3.8444, "volume": 3085.0}, {"date": "2022-07-22", "close": 3.8667, "volume": 1177.0}, {"date": "2022-07-25", "close": 3.8667, "volume": 2077.0}, {"date": "2022-07-26", "close": 3.7502, "volume": 4601.0}, {"date": "2022-07-27", "close": 3.7502, "volume": null}, {"date": "2022-07-28", "close": 3.8928, "volume": 6005.0}, {"date": "2022-07-29", "close": 3.8222, "volume": 1348.0}, {"date": "2022-08-01", "close": 3.8711, "volume": 1348.0}, {"date": "2022-08-02", "close": 3.7892, "volume": 2900.0}, {"date": "2022-08-03", "close": 3.7956, "volume": 4045.0}, {"date": "2022-08-04", "close": 3.7889, "volume": 751.0}, {"date": "2022-08-05", "close": 3.7556, "volume": 787.0}, {"date": "2022-08-08", "close": 3.8503, "volume": 1156.0}, {"date": "2022-08-09", "close": 3.8733, "volume": 724.0}, {"date": "2022-08-10", "close": 4.0533, "volume": 14101.0}, {"date": "2022-08-11", "close": 4.0336, "volume": 4858.0}, {"date": "2022-08-12", "close": 4.0444, "volume": 3478.0}, {"date": "2022-08-15", "close": 3.7378, "volume": 15253.0}, {"date": "2022-08-16", "close": 3.7378, "volume": null}, {"date": "2022-08-17", "close": 3.8192, "volume": 1334.0}, {"date": "2022-08-18", "close": 3.8, "volume": 4214.0}, {"date": "2022-08-19", "close": 3.8, "volume": null}, {"date": "2022-08-22", "close": 3.8622, "volume": 3539.0}, {"date": "2022-08-23", "close": 3.7778, "volume": 866.0}, {"date": "2022-08-24", "close": 3.7778, "volume": null}, {"date": "2022-08-25", "close": 3.7131, "volume": 1417.0}, {"date": "2022-08-26", "close": 3.7733, "volume": 774.0}, {"date": "2022-08-29", "close": 3.7111, "volume": 4918.0}, {"date": "2022-08-30", "close": 3.7511, "volume": 470.0}, {"date": "2022-08-31", "close": 3.7111, "volume": 1962.0}, {"date": "2022-09-01", "close": 3.68, "volume": 2117.0}, {"date": "2022-09-02", "close": 3.68, "volume": 866.0}, {"date": "2022-09-06", "close": 3.6933, "volume": 3771.0}, {"date": "2022-09-07", "close": 3.7511, "volume": 3366.0}, {"date": "2022-09-08", "close": 3.7511, "volume": null}, {"date": "2022-09-09", "close": 3.8267, "volume": 551.0}, {"date": "2022-09-12", "close": 3.8311, "volume": 2068.0}, {"date": "2022-09-13", "close": 3.746, "volume": 2855.0}, {"date": "2022-09-14", "close": 3.6711, "volume": 2191.0}, {"date": "2022-09-15", "close": 3.6889, "volume": 1888.0}, {"date": "2022-09-16", "close": 3.72, "volume": 2585.0}, {"date": "2022-09-19", "close": 3.68, "volume": 1134.0}, {"date": "2022-09-20", "close": 3.7556, "volume": 3739.0}, {"date": "2022-09-21", "close": 3.6622, "volume": 14654.0}, {"date": "2022-09-22", "close": 3.704, "volume": 1244.0}, {"date": "2022-09-23", "close": 3.6697, "volume": 412.0}, {"date": "2022-09-26", "close": 3.6889, "volume": 1564.0}, {"date": "2022-09-27", "close": 3.6111, "volume": 16317.0}, {"date": "2022-09-28", "close": 3.7556, "volume": 1323.0}, {"date": "2022-09-29", "close": 3.6933, "volume": 1285.0}, {"date": "2022-09-30", "close": 3.72, "volume": 13516.0}, {"date": "2022-10-03", "close": 3.7511, "volume": 3280.0}, {"date": "2022-10-04", "close": 3.78, "volume": 7371.0}, {"date": "2022-10-05", "close": 3.7778, "volume": 2956.0}, {"date": "2022-10-06", "close": 3.7167, "volume": 40637.0}, {"date": "2022-10-07", "close": 3.7289, "volume": 13138.0}, {"date": "2022-10-10", "close": 3.8444, "volume": 1379.0}, {"date": "2022-10-11", "close": 3.7778, "volume": 1505.0}, {"date": "2022-10-12", "close": 3.8633, "volume": 17284.0}, {"date": "2022-10-13", "close": 3.8844, "volume": 15777.0}, {"date": "2022-10-14", "close": 3.7993, "volume": 1015.0}, {"date": "2022-10-17", "close": 3.8222, "volume": 832.0}, {"date": "2022-10-18", "close": 3.8616, "volume": 1843.0}, {"date": "2022-10-19", "close": 3.8222, "volume": 898.0}, {"date": "2022-10-20", "close": 3.8222, "volume": 29272.0}, {"date": "2022-10-21", "close": 3.8222, "volume": null}, {"date": "2022-10-24", "close": 3.8, "volume": 2045.0}, {"date": "2022-10-25", "close": 3.8022, "volume": 2018.0}, {"date": "2022-10-26", "close": 3.8267, "volume": 767.0}, {"date": "2022-10-27", "close": 3.7867, "volume": 461.0}, {"date": "2022-10-28", "close": 3.8409, "volume": 999.0}, {"date": "2022-10-31", "close": 3.8178, "volume": 5582.0}, {"date": "2022-11-01", "close": 3.8733, "volume": 3292.0}, {"date": "2022-11-02", "close": 3.8589, "volume": 1993.0}, {"date": "2022-11-03", "close": 3.9289, "volume": 8845.0}, {"date": "2022-11-04", "close": 3.9289, "volume": null}, {"date": "2022-11-07", "close": 3.9156, "volume": 3544.0}, {"date": "2022-11-08", "close": 3.89, "volume": 6937.0}, {"date": "2022-11-09", "close": 3.9067, "volume": 5515.0}, {"date": "2022-11-10", "close": 4.0222, "volume": 10726.0}, {"date": "2022-11-11", "close": 4.2, "volume": 7697.0}, {"date": "2022-11-14", "close": 4.1464, "volume": 6876.0}, {"date": "2022-11-15", "close": 4.2369, "volume": 7794.0}, {"date": "2022-11-16", "close": 4.1844, "volume": 3118.0}, {"date": "2022-11-17", "close": 4.1456, "volume": 2902.0}, {"date": "2022-11-18", "close": 4.1456, "volume": null}, {"date": "2022-11-21", "close": 4.0756, "volume": 3316.0}, {"date": "2022-11-22", "close": 4.1033, "volume": 2511.0}, {"date": "2022-11-23", "close": 4.0356, "volume": 2767.0}, {"date": "2022-11-25", "close": 4.0356, "volume": null}, {"date": "2022-11-28", "close": 3.9613, "volume": 1807.0}, {"date": "2022-11-29", "close": 4.0222, "volume": 13259.0}, {"date": "2022-11-30", "close": 4.0444, "volume": 2358.0}, {"date": "2022-12-01", "close": 4.0444, "volume": 31003.0}, {"date": "2022-12-02", "close": 3.9745, "volume": 639.0}, {"date": "2022-12-05", "close": 4.0444, "volume": 13705.0}, {"date": "2022-12-06", "close": 4.0267, "volume": 12427.0}, {"date": "2022-12-07", "close": 4.04, "volume": 1138.0}, {"date": "2022-12-08", "close": 4.04, "volume": 2529.0}, {"date": "2022-12-09", "close": 4.0444, "volume": 1210.0}, {"date": "2022-12-12", "close": 4.0444, "volume": 997.0}, {"date": "2022-12-13", "close": 4.0311, "volume": 1998.0}, {"date": "2022-12-14", "close": 3.9689, "volume": 2459.0}, {"date": "2022-12-15", "close": 4.04, "volume": 3823.0}, {"date": "2022-12-16", "close": 4.04, "volume": 1573.0}, {"date": "2022-12-19", "close": 4.0111, "volume": 8039.0}, {"date": "2022-12-20", "close": 3.9867, "volume": 1656.0}, {"date": "2022-12-21", "close": 3.9333, "volume": 832.0}, {"date": "2022-12-22", "close": 3.9333, "volume": null}, {"date": "2022-12-23", "close": 4.0, "volume": 281.0}, {"date": "2022-12-27", "close": 3.949, "volume": 418.0}, {"date": "2022-12-28", "close": 3.8934, "volume": 10870.0}, {"date": "2022-12-29", "close": 3.7822, "volume": 54229.0}, {"date": "2022-12-30", "close": 3.6267, "volume": 39622.0}, {"date": "2023-01-03", "close": 3.5244, "volume": 2070.0}, {"date": "2023-01-04", "close": 3.4333, "volume": 20857.0}, {"date": "2023-01-05", "close": 3.3189, "volume": 2104.0}, {"date": "2023-01-06", "close": 3.4504, "volume": 7472.0}, {"date": "2023-01-09", "close": 3.5389, "volume": 4320.0}, {"date": "2023-01-10", "close": 3.5556, "volume": 3337.0}, {"date": "2023-01-11", "close": 3.6711, "volume": 1678.0}, {"date": "2023-01-12", "close": 3.6711, "volume": null}, {"date": "2023-01-13", "close": 3.6489, "volume": 801.0}, {"date": "2023-01-17", "close": 3.8719, "volume": 740.0}, {"date": "2023-01-18", "close": 3.8982, "volume": 13273.0}, {"date": "2023-01-19", "close": 3.7289, "volume": 6282.0}, {"date": "2023-01-20", "close": 3.7556, "volume": 486.0}, {"date": "2023-01-23", "close": 3.8111, "volume": 3800.0}, {"date": "2023-01-24", "close": 3.8111, "volume": null}, {"date": "2023-01-25", "close": 3.6764, "volume": 691.0}, {"date": "2023-01-26", "close": 3.8189, "volume": 2439.0}, {"date": "2023-01-27", "close": 3.8189, "volume": null}, {"date": "2023-01-30", "close": 3.9422, "volume": 1199.0}, {"date": "2023-01-31", "close": 3.9422, "volume": null}, {"date": "2023-02-01", "close": 3.9422, "volume": null}, {"date": "2023-02-02", "close": 3.9334, "volume": 1447.0}, {"date": "2023-02-03", "close": 3.7778, "volume": 814.0}, {"date": "2023-02-06", "close": 3.7733, "volume": 857.0}, {"date": "2023-02-07", "close": 3.8899, "volume": 5456.0}, {"date": "2023-02-08", "close": 4.0, "volume": 24570.0}, {"date": "2023-02-09", "close": 4.0, "volume": 5737.0}, {"date": "2023-02-10", "close": 4.0, "volume": 3847.0}, {"date": "2023-02-13", "close": 4.0, "volume": 668.0}, {"date": "2023-02-14", "close": 4.0, "volume": 2236.0}, {"date": "2023-02-15", "close": 3.8933, "volume": 2338.0}, {"date": "2023-02-16", "close": 3.9822, "volume": 7294.0}, {"date": "2023-02-17", "close": 3.9822, "volume": null}, {"date": "2023-02-21", "close": 3.7778, "volume": 769.0}, {"date": "2023-02-22", "close": 4.0, "volume": 4426.0}, {"date": "2023-02-23", "close": 3.8889, "volume": 3343.0}, {"date": "2023-02-24", "close": 3.8991, "volume": 1350.0}, {"date": "2023-02-27", "close": 3.9444, "volume": 2187.0}, {"date": "2023-02-28", "close": 3.9291, "volume": 1413.0}, {"date": "2023-03-01", "close": 3.9156, "volume": 2061.0}, {"date": "2023-03-02", "close": 3.9156, "volume": null}, {"date": "2023-03-03", "close": 4.0, "volume": 5215.0}, {"date": "2023-03-06", "close": 4.0, "volume": null}, {"date": "2023-03-07", "close": 4.0, "volume": null}, {"date": "2023-03-08", "close": 4.0, "volume": null}, {"date": "2023-03-09", "close": 3.8933, "volume": 351.0}, {"date": "2023-03-10", "close": 3.9778, "volume": 1100.0}, {"date": "2023-03-13", "close": 3.9556, "volume": 3751.0}, {"date": "2023-03-14", "close": 3.9556, "volume": 2880.0}, {"date": "2023-03-15", "close": 3.8889, "volume": 1564.0}, {"date": "2023-03-16", "close": 3.9472, "volume": 3717.0}, {"date": "2023-03-17", "close": 3.8889, "volume": 1264.0}, {"date": "2023-03-20", "close": 4.0444, "volume": 12256.0}, {"date": "2023-03-21", "close": 4.0444, "volume": 7461.0}, {"date": "2023-03-22", "close": 4.0292, "volume": 3555.0}, {"date": "2023-03-23", "close": 3.9088, "volume": 632.0}, {"date": "2023-03-24", "close": 4.0444, "volume": 12600.0}, {"date": "2023-03-27", "close": 4.0444, "volume": null}, {"date": "2023-03-28", "close": 3.9667, "volume": 794.0}, {"date": "2023-03-29", "close": 3.8889, "volume": 2106.0}, {"date": "2023-03-30", "close": 4.0444, "volume": 1294.0}, {"date": "2023-03-31", "close": 4.0438, "volume": 355.0}, {"date": "2023-04-03", "close": 4.0438, "volume": null}, {"date": "2023-04-04", "close": 4.0084, "volume": 1321.0}, {"date": "2023-04-05", "close": 4.0084, "volume": null}, {"date": "2023-04-06", "close": 4.0276, "volume": 1640.0}, {"date": "2023-04-10", "close": 4.0889, "volume": 5573.0}, {"date": "2023-04-11", "close": 4.0746, "volume": 652.0}, {"date": "2023-04-12", "close": 4.0889, "volume": 14931.0}, {"date": "2023-04-13", "close": 3.9244, "volume": 7650.0}, {"date": "2023-04-14", "close": 3.9244, "volume": null}, {"date": "2023-04-17", "close": 3.9733, "volume": 1296.0}, {"date": "2023-04-18", "close": 3.9733, "volume": null}, {"date": "2023-04-19", "close": 4.0, "volume": 4876.0}, {"date": "2023-04-20", "close": 3.8933, "volume": 598.0}, {"date": "2023-04-21", "close": 3.9973, "volume": 2581.0}, {"date": "2023-04-24", "close": 3.8578, "volume": 1064.0}, {"date": "2023-04-25", "close": 3.8578, "volume": null}, {"date": "2023-04-26", "close": 3.8889, "volume": 254.0}, {"date": "2023-04-27", "close": 3.9454, "volume": 10060.0}, {"date": "2023-04-28", "close": 3.9454, "volume": null}, {"date": "2023-05-01", "close": 3.9454, "volume": null}, {"date": "2023-05-02", "close": 3.9867, "volume": 585.0}, {"date": "2023-05-03", "close": 4.0222, "volume": 5890.0}, {"date": "2023-05-04", "close": 4.0444, "volume": 4709.0}, {"date": "2023-05-05", "close": 3.8978, "volume": 529.0}, {"date": "2023-05-08", "close": 3.9067, "volume": 295.0}, {"date": "2023-05-09", "close": 3.9067, "volume": null}, {"date": "2023-05-10", "close": 3.9067, "volume": null}, {"date": "2023-05-11", "close": 4.0267, "volume": 2855.0}, {"date": "2023-05-12", "close": 3.8889, "volume": 1264.0}, {"date": "2023-05-15", "close": 4.0444, "volume": 1854.0}, {"date": "2023-05-16", "close": 4.0, "volume": 9178.0}, {"date": "2023-05-17", "close": 4.0003, "volume": 3670.0}, {"date": "2023-05-18", "close": 4.0, "volume": 3256.0}, {"date": "2023-05-19", "close": 4.0, "volume": 2277.0}, {"date": "2023-05-22", "close": 4.0, "volume": null}, {"date": "2023-05-23", "close": 3.9289, "volume": 578.0}, {"date": "2023-05-24", "close": 4.0, "volume": 4894.0}, {"date": "2023-05-25", "close": 4.3111, "volume": 36292.0}, {"date": "2023-05-26", "close": 5.1111, "volume": 6997.0}, {"date": "2023-05-30", "close": 4.4356, "volume": 2680.0}, {"date": "2023-05-31", "close": 4.4444, "volume": 2758.0}, {"date": "2023-06-01", "close": 4.3556, "volume": 2623.0}, {"date": "2023-06-02", "close": 4.3111, "volume": 776.0}, {"date": "2023-06-05", "close": 4.3556, "volume": 20578.0}, {"date": "2023-06-06", "close": 4.3745, "volume": 4194.0}, {"date": "2023-06-07", "close": 4.2933, "volume": 56421.0}, {"date": "2023-06-08", "close": 4.4489, "volume": 24802.0}, {"date": "2023-06-09", "close": 4.5644, "volume": 6439.0}, {"date": "2023-06-12", "close": 4.7733, "volume": 2320.0}, {"date": "2023-06-13", "close": 4.5822, "volume": 20119.0}, {"date": "2023-06-14", "close": 4.6133, "volume": 8597.0}, {"date": "2023-06-15", "close": 4.8133, "volume": 3141.0}, {"date": "2023-06-16", "close": 5.0756, "volume": 20518.0}, {"date": "2023-06-20", "close": 5.0667, "volume": 18299.0}, {"date": "2023-06-21", "close": 4.9851, "volume": 5665.0}, {"date": "2023-06-22", "close": 5.04, "volume": 6520.0}, {"date": "2023-06-23", "close": 4.88, "volume": 11479.0}, {"date": "2023-06-26", "close": 4.88, "volume": 2767.0}, {"date": "2023-06-27", "close": 5.0956, "volume": 11637.0}, {"date": "2023-06-28", "close": 4.9511, "volume": 9283.0}, {"date": "2023-06-29", "close": 4.9822, "volume": 580.0}, {"date": "2023-06-30", "close": 5.0311, "volume": 16897.0}, {"date": "2023-07-03", "close": 4.7556, "volume": 30472.0}, {"date": "2023-07-05", "close": 4.7556, "volume": 1730.0}, {"date": "2023-07-06", "close": 4.7844, "volume": 3274.0}, {"date": "2023-07-07", "close": 4.6933, "volume": 3906.0}, {"date": "2023-07-10", "close": 5.0, "volume": 1429.0}, {"date": "2023-07-11", "close": 4.8667, "volume": 605.0}, {"date": "2023-07-12", "close": 4.6311, "volume": 1834.0}, {"date": "2023-07-13", "close": 4.945, "volume": 2277.0}, {"date": "2023-07-14", "close": 4.7911, "volume": 3962.0}, {"date": "2023-07-17", "close": 4.8756, "volume": 2272.0}, {"date": "2023-07-18", "close": 4.5111, "volume": 4643651.0}, {"date": "2023-07-19", "close": 4.0178, "volume": 259027.0}, {"date": "2023-07-20", "close": 4.0844, "volume": 95479.0}, {"date": "2023-07-21", "close": 4.2578, "volume": 64341.0}, {"date": "2023-07-24", "close": 4.32, "volume": 144783.0}, {"date": "2023-07-25", "close": 4.2489, "volume": 149094.0}, {"date": "2023-07-26", "close": 4.1778, "volume": 68386.0}, {"date": "2023-07-27", "close": 4.2222, "volume": 97888.0}, {"date": "2023-07-28", "close": 4.1222, "volume": 55627.0}, {"date": "2023-07-31", "close": 4.0667, "volume": 30154.0}, {"date": "2023-08-01", "close": 4.1333, "volume": 67183.0}, {"date": "2023-08-02", "close": 4.0533, "volume": 60442.0}, {"date": "2023-08-03", "close": 4.3511, "volume": 39289.0}, {"date": "2023-08-04", "close": 4.0889, "volume": 14503.0}, {"date": "2023-08-07", "close": 4.1556, "volume": 68026.0}, {"date": "2023-08-08", "close": 4.2667, "volume": 33160.0}, {"date": "2023-08-09", "close": 4.1467, "volume": 8521.0}, {"date": "2023-08-10", "close": 4.2489, "volume": 31345.0}, {"date": "2023-08-11", "close": 4.1111, "volume": 19773.0}, {"date": "2023-08-14", "close": 4.2044, "volume": 41956.0}, {"date": "2023-08-15", "close": 4.3289, "volume": 30168.0}, {"date": "2023-08-16", "close": 4.3289, "volume": 6354.0}, {"date": "2023-08-17", "close": 4.3289, "volume": null}, {"date": "2023-08-18", "close": 4.2933, "volume": 5884.0}, {"date": "2023-08-21", "close": 4.3333, "volume": 4297.0}, {"date": "2023-08-22", "close": 4.2667, "volume": 5177.0}, {"date": "2023-08-23", "close": 4.2756, "volume": 3762.0}, {"date": "2023-08-24", "close": 4.1867, "volume": 13867.0}, {"date": "2023-08-25", "close": 4.1689, "volume": 7364.0}, {"date": "2023-08-28", "close": 4.16, "volume": 6957.0}, {"date": "2023-08-29", "close": 4.1674, "volume": 5915.0}, {"date": "2023-08-30", "close": 4.1556, "volume": 20131.0}, {"date": "2023-08-31", "close": 4.2, "volume": 11252.0}, {"date": "2023-09-01", "close": 4.0933, "volume": 19541.0}, {"date": "2023-09-05", "close": 4.1733, "volume": 12265.0}, {"date": "2023-09-06", "close": 4.1244, "volume": 2241.0}, {"date": "2023-09-07", "close": 4.2696, "volume": 1354.0}, {"date": "2023-09-08", "close": 4.1348, "volume": 3157.0}, {"date": "2023-09-11", "close": 4.3087, "volume": 8746.0}, {"date": "2023-09-12", "close": 4.2889, "volume": 5263.0}, {"date": "2023-09-13", "close": 4.1378, "volume": 3004.0}, {"date": "2023-09-14", "close": 4.1333, "volume": 12233.0}, {"date": "2023-09-15", "close": 4.1511, "volume": 3566.0}, {"date": "2023-09-18", "close": 4.2329, "volume": 11360.0}, {"date": "2023-09-19", "close": 4.0889, "volume": 3976.0}, {"date": "2023-09-20", "close": 4.0889, "volume": 5884.0}, {"date": "2023-09-21", "close": 3.9111, "volume": 25387.0}, {"date": "2023-09-22", "close": 3.8667, "volume": 3676.0}, {"date": "2023-09-25", "close": 3.9333, "volume": 3850.0}, {"date": "2023-09-26", "close": 3.9333, "volume": null}, {"date": "2023-09-27", "close": 4.2267, "volume": 1170.0}, {"date": "2023-09-28", "close": 4.2267, "volume": null}, {"date": "2023-09-29", "close": 4.2267, "volume": null}, {"date": "2023-10-02", "close": 4.2009, "volume": 20457.0}, {"date": "2023-10-03", "close": 4.0667, "volume": 14823.0}, {"date": "2023-10-04", "close": 4.2511, "volume": 1417.0}, {"date": "2023-10-05", "close": 4.08, "volume": 823.0}, {"date": "2023-10-06", "close": 4.0729, "volume": 3004.0}, {"date": "2023-10-09", "close": 4.1111, "volume": 3276.0}, {"date": "2023-10-10", "close": 3.8978, "volume": 129010.0}, {"date": "2023-10-11", "close": 3.7556, "volume": 4921.0}, {"date": "2023-10-12", "close": 3.9467, "volume": 7776.0}, {"date": "2023-10-13", "close": 3.8756, "volume": 5458.0}, {"date": "2023-10-16", "close": 3.7422, "volume": 3377.0}, {"date": "2023-10-17", "close": 3.7333, "volume": 4021.0}, {"date": "2023-10-18", "close": 3.7333, "volume": 1595.0}, {"date": "2023-10-19", "close": 3.7378, "volume": 2509.0}, {"date": "2023-10-20", "close": 3.7422, "volume": 5393.0}, {"date": "2023-10-23", "close": 3.9733, "volume": 3863.0}, {"date": "2023-10-24", "close": 3.6933, "volume": 9864.0}, {"date": "2023-10-25", "close": 3.7289, "volume": 7897.0}, {"date": "2023-10-26", "close": 3.6889, "volume": 2167.0}, {"date": "2023-10-27", "close": 3.6934, "volume": 1336.0}, {"date": "2023-10-30", "close": 3.7511, "volume": 9013.0}, {"date": "2023-10-31", "close": 3.8676, "volume": 10012.0}, {"date": "2023-11-01", "close": 3.7778, "volume": 868.0}, {"date": "2023-11-02", "close": 3.7111, "volume": 7213.0}, {"date": "2023-11-03", "close": 3.7378, "volume": 6498.0}, {"date": "2023-11-06", "close": 4.0036, "volume": 2988.0}, {"date": "2023-11-07", "close": 3.9205, "volume": 4387.0}, {"date": "2023-11-08", "close": 4.8502, "volume": 165181.0}, {"date": "2023-11-09", "close": 5.1064, "volume": 106389.0}, {"date": "2023-11-10", "close": 5.0267, "volume": 34175.0}, {"date": "2023-11-13", "close": 4.7378, "volume": 17984.0}, {"date": "2023-11-14", "close": 4.5556, "volume": 16594.0}, {"date": "2023-11-15", "close": 5.0889, "volume": 30242.0}, {"date": "2023-11-16", "close": 4.9444, "volume": 20545.0}, {"date": "2023-11-17", "close": 5.0349, "volume": 22086.0}, {"date": "2023-11-20", "close": 5.2133, "volume": 65095.0}, {"date": "2023-11-21", "close": 5.3202, "volume": 8392.0}, {"date": "2023-11-22", "close": 5.2778, "volume": 15916.0}, {"date": "2023-11-24", "close": 5.38, "volume": 15779.0}, {"date": "2023-11-27", "close": 5.4311, "volume": 32119.0}, {"date": "2023-11-28", "close": 5.6, "volume": 35941.0}, {"date": "2023-11-29", "close": 5.5778, "volume": 21431.0}, {"date": "2023-11-30", "close": 5.4667, "volume": 6030.0}, {"date": "2023-12-01", "close": 5.4533, "volume": 36396.0}, {"date": "2023-12-04", "close": 4.9753, "volume": 35577.0}, {"date": "2023-12-05", "close": 5.1067, "volume": 24592.0}, {"date": "2023-12-06", "close": 4.9153, "volume": 15554.0}, {"date": "2023-12-07", "close": 4.9778, "volume": 21028.0}, {"date": "2023-12-08", "close": 5.24, "volume": 16686.0}, {"date": "2023-12-11", "close": 5.1222, "volume": 17280.0}, {"date": "2023-12-12", "close": 5.2133, "volume": 15149.0}, {"date": "2023-12-13", "close": 5.3289, "volume": 14341.0}, {"date": "2023-12-14", "close": 5.3956, "volume": 16308.0}, {"date": "2023-12-15", "close": 5.6, "volume": 33041.0}, {"date": "2023-12-18", "close": 5.5156, "volume": 21582.0}, {"date": "2023-12-19", "close": 5.56, "volume": 11704.0}, {"date": "2023-12-20", "close": 5.4756, "volume": 10368.0}, {"date": "2023-12-21", "close": 5.6, "volume": 5067.0}, {"date": "2023-12-22", "close": 5.4667, "volume": 3663.0}, {"date": "2023-12-26", "close": 5.6556, "volume": 25429.0}, {"date": "2023-12-27", "close": 5.6889, "volume": 9911.0}, {"date": "2023-12-28", "close": 5.6608, "volume": 11322.0}, {"date": "2023-12-29", "close": 5.6756, "volume": 4392.0}, {"date": "2024-01-02", "close": 5.5022, "volume": 11396.0}, {"date": "2024-01-03", "close": 5.3333, "volume": 10483.0}, {"date": "2024-01-04", "close": 5.5022, "volume": 9691.0}, {"date": "2024-01-05", "close": 5.4244, "volume": 4410.0}, {"date": "2024-01-08", "close": 5.5086, "volume": 7938.0}, {"date": "2024-01-09", "close": 5.3393, "volume": 12762.0}, {"date": "2024-01-10", "close": 5.3897, "volume": 11187.0}, {"date": "2024-01-11", "close": 5.4168, "volume": 4664.0}, {"date": "2024-01-12", "close": 5.4086, "volume": 8194.0}, {"date": "2024-01-16", "close": 5.2435, "volume": 16380.0}, {"date": "2024-01-17", "close": 5.1511, "volume": 10807.0}, {"date": "2024-01-18", "close": 5.0689, "volume": 10163.0}, {"date": "2024-01-19", "close": 5.7178, "volume": 44971.0}, {"date": "2024-01-22", "close": 5.7778, "volume": 11248.0}, {"date": "2024-01-23", "close": 5.5778, "volume": 4201.0}, {"date": "2024-01-24", "close": 5.1762, "volume": 16301.0}, {"date": "2024-01-25", "close": 5.4756, "volume": 8397.0}, {"date": "2024-01-26", "close": 5.3889, "volume": 2938.0}, {"date": "2024-01-29", "close": 5.5111, "volume": 7441.0}, {"date": "2024-01-30", "close": 5.4889, "volume": 5515.0}, {"date": "2024-01-31", "close": 5.3556, "volume": 2380.0}, {"date": "2024-02-01", "close": 5.3422, "volume": 9745.0}, {"date": "2024-02-02", "close": 5.4644, "volume": 17415.0}, {"date": "2024-02-05", "close": 5.5911, "volume": 10525.0}, {"date": "2024-02-06", "close": 5.4128, "volume": 7029.0}, {"date": "2024-02-07", "close": 5.3316, "volume": 3427.0}, {"date": "2024-02-08", "close": 5.1867, "volume": 10717.0}, {"date": "2024-02-09", "close": 5.4661, "volume": 5391.0}, {"date": "2024-02-12", "close": 5.4667, "volume": 11650.0}, {"date": "2024-02-13", "close": 5.4356, "volume": 10177.0}, {"date": "2024-02-14", "close": 5.7511, "volume": 9171.0}, {"date": "2024-02-15", "close": 5.4356, "volume": 3134.0}, {"date": "2024-02-16", "close": 5.6124, "volume": 16216.0}, {"date": "2024-02-20", "close": 5.5132, "volume": 8606.0}, {"date": "2024-02-21", "close": 5.3778, "volume": 3618.0}, {"date": "2024-02-22", "close": 5.6877, "volume": 16049.0}, {"date": "2024-02-23", "close": 5.426, "volume": 2540.0}, {"date": "2024-02-26", "close": 5.7511, "volume": 10303.0}, {"date": "2024-02-27", "close": 5.3867, "volume": 25537.0}, {"date": "2024-02-28", "close": 5.28, "volume": 3809.0}, {"date": "2024-02-29", "close": 4.9378, "volume": 8410.0}, {"date": "2024-03-01", "close": 5.5212, "volume": 25918.0}, {"date": "2024-03-04", "close": 5.736, "volume": 23098.0}, {"date": "2024-03-05", "close": 5.3334, "volume": 46422.0}, {"date": "2024-03-06", "close": 5.3511, "volume": 8550.0}, {"date": "2024-03-07", "close": 5.2444, "volume": 19474.0}, {"date": "2024-03-08", "close": 5.2889, "volume": 7911.0}, {"date": "2024-03-11", "close": 5.2978, "volume": 11135.0}, {"date": "2024-03-12", "close": 5.0444, "volume": 7751.0}, {"date": "2024-03-13", "close": 4.8889, "volume": 10964.0}, {"date": "2024-03-14", "close": 4.964, "volume": 6340.0}, {"date": "2024-03-15", "close": 5.0533, "volume": 5582.0}, {"date": "2024-03-18", "close": 4.92, "volume": 11477.0}, {"date": "2024-03-19", "close": 4.9911, "volume": 6097.0}, {"date": "2024-03-20", "close": 4.9867, "volume": 8723.0}, {"date": "2024-03-21", "close": 5.054, "volume": 16888.0}, {"date": "2024-03-22", "close": 5.1867, "volume": 24871.0}, {"date": "2024-03-25", "close": 5.5193, "volume": 39376.0}, {"date": "2024-03-26", "close": 5.0765, "volume": 27597.0}, {"date": "2024-03-27", "close": 5.02, "volume": 12462.0}, {"date": "2024-03-28", "close": 5.0563, "volume": 17688.0}, {"date": "2024-04-01", "close": 4.9867, "volume": 6744.0}, {"date": "2024-04-02", "close": 4.8, "volume": 20080.0}, {"date": "2024-04-03", "close": 4.752, "volume": 5316.0}, {"date": "2024-04-04", "close": 4.4723, "volume": 9610.0}, {"date": "2024-04-05", "close": 4.5033, "volume": 7552.0}, {"date": "2024-04-08", "close": 4.4867, "volume": 10852.0}, {"date": "2024-04-09", "close": 4.4, "volume": 5457.0}, {"date": "2024-04-10", "close": 4.4, "volume": 1483.0}, {"date": "2024-04-11", "close": 4.5333, "volume": 11842.0}, {"date": "2024-04-12", "close": 4.3667, "volume": 3655.0}, {"date": "2024-04-15", "close": 4.52, "volume": 7165.0}, {"date": "2024-04-16", "close": 4.3734, "volume": 24118.0}, {"date": "2024-04-17", "close": 4.6933, "volume": 2715.0}, {"date": "2024-04-18", "close": 4.5833, "volume": 2203.0}, {"date": "2024-04-19", "close": 4.4, "volume": 1756.0}, {"date": "2024-04-22", "close": 4.6933, "volume": 3121.0}, {"date": "2024-04-23", "close": 4.5367, "volume": 4608.0}, {"date": "2024-04-24", "close": 4.42, "volume": 2220.0}, {"date": "2024-04-25", "close": 4.3267, "volume": 24049.0}, {"date": "2024-04-26", "close": 3.7067, "volume": 19663.0}, {"date": "2024-04-29", "close": 3.8533, "volume": 7758.0}, {"date": "2024-04-30", "close": 3.7638, "volume": 4867.0}, {"date": "2024-05-01", "close": 3.7201, "volume": 12705.0}, {"date": "2024-05-02", "close": 3.7333, "volume": 1693.0}, {"date": "2024-05-03", "close": 3.6667, "volume": 3063.0}, {"date": "2024-05-06", "close": 3.1333, "volume": 12787.0}, {"date": "2024-05-07", "close": 2.96, "volume": 27702.0}, {"date": "2024-05-08", "close": 2.8733, "volume": 6919.0}, {"date": "2024-05-09", "close": 2.96, "volume": 11446.0}, {"date": "2024-05-10", "close": 2.9, "volume": 4669.0}, {"date": "2024-05-13", "close": 3.01, "volume": 10051.0}, {"date": "2024-05-14", "close": 2.9933, "volume": 3528.0}, {"date": "2024-05-15", "close": 3.0, "volume": 6546.0}, {"date": "2024-05-16", "close": 3.2133, "volume": 17623.0}, {"date": "2024-05-17", "close": 3.3533, "volume": 32575.0}, {"date": "2024-05-20", "close": 3.3, "volume": 38571.0}, {"date": "2024-05-21", "close": 3.4133, "volume": 33888.0}, {"date": "2024-05-22", "close": 3.2027, "volume": 87603.0}, {"date": "2024-05-23", "close": 3.2542, "volume": 86473.0}, {"date": "2024-05-24", "close": 3.4035, "volume": 10299.0}, {"date": "2024-05-28", "close": 3.1, "volume": 25765.0}, {"date": "2024-05-29", "close": 3.2133, "volume": 44299.0}, {"date": "2024-05-30", "close": 3.1133, "volume": 38493.0}, {"date": "2024-05-31", "close": 3.0267, "volume": 47164.0}, {"date": "2024-06-03", "close": 3.0933, "volume": 94239.0}, {"date": "2024-06-04", "close": 3.1573, "volume": 12817.0}, {"date": "2024-06-05", "close": 3.1, "volume": 8364.0}, {"date": "2024-06-06", "close": 3.0933, "volume": 2038.0}, {"date": "2024-06-07", "close": 2.94, "volume": 13365.0}, {"date": "2024-06-10", "close": 2.68, "volume": 10761.0}, {"date": "2024-06-11", "close": 2.76, "volume": 4090.0}, {"date": "2024-06-12", "close": 2.9417, "volume": 12153.0}, {"date": "2024-06-13", "close": 2.8067, "volume": 1332.0}, {"date": "2024-06-14", "close": 2.95, "volume": 2038.0}, {"date": "2024-06-17", "close": 2.6801, "volume": 7521.0}, {"date": "2024-06-18", "close": 2.7133, "volume": 6783.0}, {"date": "2024-06-20", "close": 2.7333, "volume": 18622.0}, {"date": "2024-06-21", "close": 2.9, "volume": 32401.0}, {"date": "2024-06-24", "close": 2.7067, "volume": 43947.0}, {"date": "2024-06-25", "close": 2.68, "volume": 3258.0}, {"date": "2024-06-26", "close": 2.8533, "volume": 8343.0}, {"date": "2024-06-27", "close": 2.7467, "volume": 2911.0}, {"date": "2024-06-28", "close": 2.6867, "volume": 21183.0}, {"date": "2024-07-01", "close": 2.7333, "volume": 4914.0}, {"date": "2024-07-02", "close": 2.6533, "volume": 4525.0}, {"date": "2024-07-03", "close": 2.7133, "volume": 1429.0}, {"date": "2024-07-05", "close": 2.5467, "volume": 5832.0}, {"date": "2024-07-08", "close": 2.5467, "volume": 6174.0}, {"date": "2024-07-09", "close": 2.5371, "volume": 7471.0}, {"date": "2024-07-10", "close": 2.5733, "volume": 7378.0}, {"date": "2024-07-11", "close": 2.4067, "volume": 53587.0}, {"date": "2024-07-12", "close": 2.62, "volume": 36172.0}, {"date": "2024-07-15", "close": 2.6, "volume": 2562.0}, {"date": "2024-07-16", "close": 2.76, "volume": 4560.0}, {"date": "2024-07-17", "close": 2.646, "volume": 7383.0}, {"date": "2024-07-18", "close": 2.8467, "volume": 144420.0}, {"date": "2024-07-19", "close": 2.7867, "volume": 30253.0}, {"date": "2024-07-22", "close": 2.9333, "volume": 6357.0}, {"date": "2024-07-23", "close": 2.8009, "volume": 2317.0}, {"date": "2024-07-24", "close": 2.91, "volume": 1917.0}, {"date": "2024-07-25", "close": 2.7133, "volume": 6793.0}, {"date": "2024-07-26", "close": 2.7067, "volume": 2508.0}, {"date": "2024-07-29", "close": 2.7799, "volume": 2824.0}, {"date": "2024-07-30", "close": 2.72, "volume": 10239.0}, {"date": "2024-07-31", "close": 2.8133, "volume": 9165.0}, {"date": "2024-08-01", "close": 2.7467, "volume": 1779.0}, {"date": "2024-08-02", "close": 2.7667, "volume": 24846.0}, {"date": "2024-08-05", "close": 2.9067, "volume": 10242.0}, {"date": "2024-08-06", "close": 2.9333, "volume": 13516.0}, {"date": "2024-08-07", "close": 2.82, "volume": 8440.0}, {"date": "2024-08-08", "close": 2.868, "volume": 8551.0}, {"date": "2024-08-09", "close": 2.86, "volume": 634.0}, {"date": "2024-08-12", "close": 2.7333, "volume": 5497.0}, {"date": "2024-08-13", "close": 2.9867, "volume": 994.0}, {"date": "2024-08-14", "close": 2.9693, "volume": 2209.0}, {"date": "2024-08-15", "close": 2.7867, "volume": 25716.0}, {"date": "2024-08-16", "close": 2.8067, "volume": 5799.0}, {"date": "2024-08-19", "close": 2.9533, "volume": 11809.0}, {"date": "2024-08-20", "close": 2.9367, "volume": 1812.0}, {"date": "2024-08-21", "close": 3.1179, "volume": 6966.0}, {"date": "2024-08-22", "close": 2.7733, "volume": 35295.0}, {"date": "2024-08-23", "close": 2.7333, "volume": 9139.0}, {"date": "2024-08-26", "close": 2.63, "volume": 13587.0}, {"date": "2024-08-27", "close": 2.5133, "volume": 3898.0}, {"date": "2024-08-28", "close": 2.44, "volume": 4486.0}, {"date": "2024-08-29", "close": 2.6909, "volume": 9987.0}, {"date": "2024-08-30", "close": 2.5265, "volume": 9699.0}, {"date": "2024-09-03", "close": 2.6467, "volume": 2881.0}, {"date": "2024-09-04", "close": 2.57, "volume": 11623.0}, {"date": "2024-09-05", "close": 2.44, "volume": 9387.0}, {"date": "2024-09-06", "close": 2.5279, "volume": 5355.0}, {"date": "2024-09-09", "close": 2.6333, "volume": 10774.0}, {"date": "2024-09-10", "close": 2.5933, "volume": 9129.0}, {"date": "2024-09-11", "close": 2.6867, "volume": 8370.0}, {"date": "2024-09-12", "close": 2.5, "volume": 16066.0}, {"date": "2024-09-13", "close": 2.54, "volume": 11902.0}, {"date": "2024-09-16", "close": 2.4267, "volume": 13057.0}, {"date": "2024-09-17", "close": 2.4667, "volume": 4396.0}, {"date": "2024-09-18", "close": 2.4133, "volume": 14844.0}, {"date": "2024-09-19", "close": 2.44, "volume": 13248.0}, {"date": "2024-09-20", "close": 2.4333, "volume": 15453.0}, {"date": "2024-09-23", "close": 2.4333, "volume": 3426.0}, {"date": "2024-09-24", "close": 2.3533, "volume": 11823.0}, {"date": "2024-09-25", "close": 2.3667, "volume": 5244.0}, {"date": "2024-09-26", "close": 2.3333, "volume": 3928.0}, {"date": "2024-09-27", "close": 2.3067, "volume": 7608.0}, {"date": "2024-09-30", "close": 2.42, "volume": 19233.0}, {"date": "2024-10-01", "close": 2.2863, "volume": 2341.0}, {"date": "2024-10-02", "close": 2.4527, "volume": 18474.0}, {"date": "2024-10-03", "close": 2.3333, "volume": 3393.0}, {"date": "2024-10-04", "close": 2.4574, "volume": 1954.0}, {"date": "2024-10-07", "close": 2.46, "volume": 11377.0}, {"date": "2024-10-08", "close": 2.3533, "volume": 11215.0}, {"date": "2024-10-09", "close": 2.3333, "volume": 15405.0}, {"date": "2024-10-10", "close": 2.3214, "volume": 8809.0}, {"date": "2024-10-11", "close": 2.2201, "volume": 13660.0}, {"date": "2024-10-14", "close": 2.1667, "volume": 8752.0}, {"date": "2024-10-15", "close": 2.2, "volume": 9180.0}, {"date": "2024-10-16", "close": 2.2733, "volume": 1993.0}, {"date": "2024-10-17", "close": 2.3321, "volume": 3316.0}, {"date": "2024-10-18", "close": 2.2733, "volume": 1569.0}, {"date": "2024-10-21", "close": 2.2067, "volume": 3444.0}, {"date": "2024-10-22", "close": 2.2, "volume": 7060.0}, {"date": "2024-10-23", "close": 2.248, "volume": 4284.0}, {"date": "2024-10-24", "close": 2.3333, "volume": 25434.0}, {"date": "2024-10-25", "close": 3.1733, "volume": 4276272.0}, {"date": "2024-10-28", "close": 3.4333, "volume": 232003.0}, {"date": "2024-10-29", "close": 3.5333, "volume": 85588.0}, {"date": "2024-10-30", "close": 3.22, "volume": 37068.0}, {"date": "2024-10-31", "close": 3.4067, "volume": 46900.0}, {"date": "2024-11-01", "close": 3.4051, "volume": 31537.0}, {"date": "2024-11-04", "close": 3.6923, "volume": 62430.0}, {"date": "2024-11-05", "close": 3.8867, "volume": 138441.0}, {"date": "2024-11-06", "close": 3.8067, "volume": 32949.0}, {"date": "2024-11-07", "close": 3.7333, "volume": 31471.0}, {"date": "2024-11-08", "close": 3.6116, "volume": 17332.0}, {"date": "2024-11-11", "close": 3.5535, "volume": 39762.0}, {"date": "2024-11-12", "close": 3.5067, "volume": 66603.0}, {"date": "2024-11-13", "close": 3.4067, "volume": 88086.0}, {"date": "2024-11-14", "close": 3.3267, "volume": 29412.0}, {"date": "2024-11-15", "close": 3.2733, "volume": 27655.0}, {"date": "2024-11-18", "close": 3.2667, "volume": 65107.0}, {"date": "2024-11-19", "close": 3.4467, "volume": 27298.0}, {"date": "2024-11-20", "close": 3.3867, "volume": 19734.0}, {"date": "2024-11-21", "close": 3.0466, "volume": 24243.0}, {"date": "2024-11-22", "close": 2.9667, "volume": 25242.0}, {"date": "2024-11-25", "close": 2.7933, "volume": 55843.0}, {"date": "2024-11-26", "close": 2.7667, "volume": 15214.0}, {"date": "2024-11-27", "close": 3.2148, "volume": 41841.0}, {"date": "2024-11-29", "close": 3.2934, "volume": 45396.0}, {"date": "2024-12-02", "close": 3.1368, "volume": 40758.0}, {"date": "2024-12-03", "close": 3.2933, "volume": 46527.0}, {"date": "2024-12-04", "close": 3.2433, "volume": 13462.0}, {"date": "2024-12-05", "close": 3.13, "volume": 46131.0}, {"date": "2024-12-06", "close": 3.6, "volume": 146106.0}, {"date": "2024-12-09", "close": 4.6333, "volume": 179935.0}, {"date": "2024-12-10", "close": 4.5133, "volume": 125818.0}, {"date": "2024-12-11", "close": 4.32, "volume": 67804.0}, {"date": "2024-12-12", "close": 3.9533, "volume": 106681.0}, {"date": "2024-12-13", "close": 3.34, "volume": 109462.0}, {"date": "2024-12-16", "close": 4.3933, "volume": 198657.0}, {"date": "2024-12-17", "close": 4.2667, "volume": 57420.0}, {"date": "2024-12-18", "close": 4.0533, "volume": 35898.0}, {"date": "2024-12-19", "close": 3.7066, "volume": 38374.0}, {"date": "2024-12-20", "close": 4.1733, "volume": 49897.0}, {"date": "2024-12-23", "close": 3.8867, "volume": 55719.0}, {"date": "2024-12-24", "close": 3.9622, "volume": 30952.0}, {"date": "2024-12-26", "close": 4.08, "volume": 21385.0}, {"date": "2024-12-27", "close": 4.2, "volume": 45706.0}, {"date": "2024-12-30", "close": 4.36, "volume": 34726.0}, {"date": "2024-12-31", "close": 4.1567, "volume": 13332.0}, {"date": "2025-01-02", "close": 4.08, "volume": 8373.0}, {"date": "2025-01-03", "close": 4.4, "volume": 19795.0}, {"date": "2025-01-06", "close": 4.54, "volume": 23151.0}, {"date": "2025-01-07", "close": 4.4867, "volume": 37365.0}, {"date": "2025-01-08", "close": 4.3333, "volume": 9882.0}, {"date": "2025-01-10", "close": 4.2667, "volume": 34560.0}, {"date": "2025-01-13", "close": 4.2467, "volume": 46132.0}, {"date": "2025-01-14", "close": 4.48, "volume": 14415.0}, {"date": "2025-01-15", "close": 4.1467, "volume": 53581.0}, {"date": "2025-01-16", "close": 4.2667, "volume": 10192.0}, {"date": "2025-01-17", "close": 4.98, "volume": 44215.0}, {"date": "2025-01-21", "close": 6.32, "volume": 209089.0}, {"date": "2025-01-22", "close": 6.0133, "volume": 245271.0}, {"date": "2025-01-23", "close": 5.9, "volume": 31246.0}, {"date": "2025-01-24", "close": 6.2989, "volume": 45954.0}, {"date": "2025-01-27", "close": 5.62, "volume": 51796.0}, {"date": "2025-01-28", "close": 5.8333, "volume": 21105.0}, {"date": "2025-01-29", "close": 5.7067, "volume": 19899.0}, {"date": "2025-01-30", "close": 6.58, "volume": 66615.0}, {"date": "2025-01-31", "close": 6.42, "volume": 41112.0}, {"date": "2025-02-03", "close": 5.6933, "volume": 42558.0}, {"date": "2025-02-04", "close": 5.9133, "volume": 8581.0}, {"date": "2025-02-05", "close": 5.9867, "volume": 12184.0}, {"date": "2025-02-06", "close": 5.4467, "volume": 24702.0}, {"date": "2025-02-07", "close": 5.4333, "volume": 29778.0}, {"date": "2025-02-10", "close": 4.68, "volume": 78136.0}, {"date": "2025-02-11", "close": 4.8133, "volume": 35944.0}, {"date": "2025-02-12", "close": 4.5533, "volume": 7846.0}, {"date": "2025-02-13", "close": 4.7, "volume": 31572.0}, {"date": "2025-02-14", "close": 4.8933, "volume": 27238.0}, {"date": "2025-02-18", "close": 5.32, "volume": 21090.0}, {"date": "2025-02-19", "close": 5.2067, "volume": 36778.0}, {"date": "2025-02-20", "close": 5.12, "volume": 56952.0}, {"date": "2025-02-21", "close": 4.7, "volume": 90897.0}, {"date": "2025-02-24", "close": 4.44, "volume": 23593.0}, {"date": "2025-02-25", "close": 4.5, "volume": 36937.0}, {"date": "2025-02-26", "close": 4.54, "volume": 10387.0}, {"date": "2025-02-27", "close": 4.4667, "volume": 26922.0}, {"date": "2025-02-28", "close": 4.5933, "volume": 4078.0}, {"date": "2025-03-03", "close": 4.42, "volume": 25644.0}, {"date": "2025-03-04", "close": 3.9133, "volume": 36705.0}, {"date": "2025-03-05", "close": 3.92, "volume": 16936.0}, {"date": "2025-03-06", "close": 3.9933, "volume": 95815.0}, {"date": "2025-03-07", "close": 3.8667, "volume": 23374.0}, {"date": "2025-03-10", "close": 3.6667, "volume": 31045.0}, {"date": "2025-03-11", "close": 3.6733, "volume": 18240.0}, {"date": "2025-03-12", "close": 3.7933, "volume": 90709.0}, {"date": "2025-03-13", "close": 4.0, "volume": 69250.0}, {"date": "2025-03-14", "close": 4.0867, "volume": 5307.0}, {"date": "2025-03-17", "close": 4.1333, "volume": 23344.0}, {"date": "2025-03-18", "close": 4.0533, "volume": 10653.0}, {"date": "2025-03-19", "close": 4.3267, "volume": 41812.0}, {"date": "2025-03-20", "close": 4.2733, "volume": 15921.0}, {"date": "2025-03-21", "close": 4.32, "volume": 18934.0}, {"date": "2025-03-24", "close": 4.3933, "volume": 24795.0}, {"date": "2025-03-25", "close": 4.5533, "volume": 20992.0}, {"date": "2025-03-26", "close": 4.3667, "volume": 7054.0}, {"date": "2025-03-27", "close": 4.46, "volume": 10063.0}, {"date": "2025-03-28", "close": 4.4267, "volume": 23074.0}, {"date": "2025-03-31", "close": 4.2533, "volume": 25426.0}, {"date": "2025-04-01", "close": 4.32, "volume": 5056.0}, {"date": "2025-04-02", "close": 4.28, "volume": 8763.0}, {"date": "2025-04-03", "close": 4.02, "volume": 13485.0}, {"date": "2025-04-04", "close": 3.9067, "volume": 18243.0}, {"date": "2025-04-07", "close": 3.8333, "volume": 12561.0}, {"date": "2025-04-08", "close": 3.8467, "volume": 14304.0}, {"date": "2025-04-09", "close": 3.84, "volume": 6481.0}, {"date": "2025-04-10", "close": 3.98, "volume": 5551.0}, {"date": "2025-04-11", "close": 3.8604, "volume": 4357.0}, {"date": "2025-04-14", "close": 3.84, "volume": 4857.0}, {"date": "2025-04-15", "close": 3.8333, "volume": 5527.0}, {"date": "2025-04-16", "close": 4.0467, "volume": 4839.0}, {"date": "2025-04-17", "close": 3.84, "volume": 3639.0}, {"date": "2025-04-21", "close": 4.0529, "volume": 5248.0}, {"date": "2025-04-22", "close": 3.8571, "volume": 1977.0}, {"date": "2025-04-23", "close": 3.8687, "volume": 1759.0}, {"date": "2025-04-24", "close": 4.3167, "volume": 14971.0}, {"date": "2025-04-25", "close": 4.3333, "volume": 8679.0}, {"date": "2025-04-28", "close": 4.2367, "volume": 4684.0}, {"date": "2025-04-29", "close": 4.4467, "volume": 3085.0}, {"date": "2025-04-30", "close": 4.1533, "volume": 5751.0}, {"date": "2025-05-01", "close": 4.022, "volume": 7419.0}, {"date": "2025-05-02", "close": 4.0667, "volume": 13726.0}, {"date": "2025-05-05", "close": 4.0, "volume": 5761.0}, {"date": "2025-05-06", "close": 3.8334, "volume": 6433.0}, {"date": "2025-05-07", "close": 3.84, "volume": 8064.0}, {"date": "2025-05-08", "close": 3.5733, "volume": 9894.0}, {"date": "2025-05-09", "close": 3.5733, "volume": 7585.0}, {"date": "2025-05-12", "close": 3.62, "volume": 14088.0}, {"date": "2025-05-13", "close": 3.7533, "volume": 4824.0}, {"date": "2025-05-14", "close": 3.56, "volume": 10173.0}, {"date": "2025-05-15", "close": 3.5867, "volume": 10336.0}, {"date": "2025-05-16", "close": 3.4667, "volume": 11610.0}, {"date": "2025-05-19", "close": 3.3533, "volume": 8064.0}, {"date": "2025-05-20", "close": 3.2867, "volume": 9825.0}, {"date": "2025-05-21", "close": 3.17, "volume": 7450.0}, {"date": "2025-05-22", "close": 3.5, "volume": 24334.0}, {"date": "2025-05-23", "close": 4.0067, "volume": 16177.0}, {"date": "2025-05-27", "close": 3.9333, "volume": 15391.0}, {"date": "2025-05-28", "close": 4.0, "volume": 6856.0}, {"date": "2025-05-29", "close": 4.0567, "volume": 12955.0}, {"date": "2025-05-30", "close": 4.3067, "volume": 83151.0}, {"date": "2025-06-02", "close": 3.8933, "volume": 28507.0}, {"date": "2025-06-03", "close": 3.9672, "volume": 10425.0}, {"date": "2025-06-04", "close": 3.9835, "volume": 4864.0}, {"date": "2025-06-05", "close": 3.9333, "volume": 23674.0}, {"date": "2025-06-06", "close": 3.9928, "volume": 5475.0}, {"date": "2025-06-09", "close": 4.0739, "volume": 12888.0}, {"date": "2025-06-10", "close": 3.9933, "volume": 7035.0}, {"date": "2025-06-11", "close": 3.9933, "volume": 6784.0}, {"date": "2025-06-12", "close": 3.5867, "volume": 60618.0}, {"date": "2025-06-13", "close": 3.6067, "volume": 12274.0}, {"date": "2025-06-16", "close": 3.64, "volume": 6009.0}, {"date": "2025-06-17", "close": 3.6667, "volume": 17827.0}, {"date": "2025-06-18", "close": 3.7, "volume": 46108.0}, {"date": "2025-06-20", "close": 2.9933, "volume": 199038.0}, {"date": "2025-06-23", "close": 3.7667, "volume": 96864.0}, {"date": "2025-06-24", "close": 3.7267, "volume": 30261.0}, {"date": "2025-06-25", "close": 3.6133, "volume": 62493.0}, {"date": "2025-06-26", "close": 3.9667, "volume": 28509.0}, {"date": "2025-06-27", "close": 4.72, "volume": 117499.0}, {"date": "2025-06-30", "close": 5.0333, "volume": 94123.0}, {"date": "2025-07-01", "close": 5.3267, "volume": 414027.0}, {"date": "2025-07-02", "close": 5.0933, "volume": 68485.0}, {"date": "2025-07-03", "close": 4.6667, "volume": 80893.0}, {"date": "2025-07-07", "close": 5.12, "volume": 61108.0}, {"date": "2025-07-08", "close": 5.0067, "volume": 41569.0}, {"date": "2025-07-09", "close": 5.1067, "volume": 14143.0}, {"date": "2025-07-10", "close": 4.4533, "volume": 26140.0}, {"date": "2025-07-11", "close": 4.5133, "volume": 14560.0}, {"date": "2025-07-14", "close": 5.0, "volume": 19801.0}, {"date": "2025-07-15", "close": 4.8667, "volume": 20640.0}, {"date": "2025-07-16", "close": 5.1733, "volume": 28006.0}, {"date": "2025-07-17", "close": 5.2267, "volume": 55540.0}, {"date": "2025-07-18", "close": 5.2, "volume": 24685.0}, {"date": "2025-07-21", "close": 5.2333, "volume": 86091.0}, {"date": "2025-07-22", "close": 4.9867, "volume": 14224.0}, {"date": "2025-07-23", "close": 5.3467, "volume": 18138.0}, {"date": "2025-07-24", "close": 4.8533, "volume": 23983.0}, {"date": "2025-07-25", "close": 4.666, "volume": 24811.0}, {"date": "2025-07-28", "close": 4.52, "volume": 30531.0}, {"date": "2025-07-29", "close": 4.4667, "volume": 42508.0}, {"date": "2025-07-30", "close": 4.4467, "volume": 11100.0}, {"date": "2025-07-31", "close": 4.3533, "volume": 21774.0}, {"date": "2025-08-01", "close": 4.6867, "volume": 10359.0}, {"date": "2025-08-04", "close": 4.4133, "volume": 25240.0}, {"date": "2025-08-05", "close": 4.3333, "volume": 6270.0}, {"date": "2025-08-06", "close": 4.3333, "volume": 10699.0}, {"date": "2025-08-07", "close": 4.3322, "volume": 10851.0}, {"date": "2025-08-08", "close": 4.2333, "volume": 23353.0}, {"date": "2025-08-11", "close": 4.26, "volume": 12151.0}, {"date": "2025-08-12", "close": 3.894, "volume": 31752.0}, {"date": "2025-08-13", "close": 4.6, "volume": 88644.0}, {"date": "2025-08-14", "close": 4.9533, "volume": 89502.0}, {"date": "2025-08-15", "close": 4.8867, "volume": 24364.0}, {"date": "2025-08-18", "close": 4.9867, "volume": 27142.0}, {"date": "2025-08-19", "close": 4.4667, "volume": 50781.0}, {"date": "2025-08-20", "close": 5.0, "volume": 62173.0}, {"date": "2025-08-21", "close": 5.6, "volume": 215010.0}, {"date": "2025-08-22", "close": 5.8495, "volume": 154765.0}, {"date": "2025-08-25", "close": 5.9967, "volume": 159414.0}, {"date": "2025-08-26", "close": 5.78, "volume": 140392.0}, {"date": "2025-08-27", "close": 5.28, "volume": 218136.0}, {"date": "2025-08-28", "close": 5.6067, "volume": 132489.0}, {"date": "2025-08-29", "close": 6.1467, "volume": 306604.0}, {"date": "2025-09-02", "close": 6.5133, "volume": 393162.0}, {"date": "2025-09-03", "close": 6.4333, "volume": 126490.0}, {"date": "2025-09-04", "close": 6.08, "volume": 58429.0}, {"date": "2025-09-05", "close": 5.8133, "volume": 75937.0}, {"date": "2025-09-08", "close": 6.1067, "volume": 75339.0}, {"date": "2025-09-09", "close": 6.2867, "volume": 75232.0}, {"date": "2025-09-10", "close": 6.18, "volume": 52521.0}, {"date": "2025-09-11", "close": 6.2933, "volume": 95541.0}, {"date": "2025-09-12", "close": 6.1467, "volume": 296586.0}, {"date": "2025-09-15", "close": 5.84, "volume": 105366.0}, {"date": "2025-09-16", "close": 5.9133, "volume": 245526.0}, {"date": "2025-09-17", "close": 7.22, "volume": 696000.0}, {"date": "2025-09-18", "close": 6.8933, "volume": 225129.0}, {"date": "2025-09-19", "close": 6.8467, "volume": 171403.0}, {"date": "2025-09-22", "close": 7.1133, "volume": 198364.0}, {"date": "2025-09-23", "close": 7.52, "volume": 162898.0}, {"date": "2025-09-24", "close": 9.2733, "volume": 405120.0}, {"date": "2025-09-25", "close": 8.3967, "volume": 580515.0}, {"date": "2025-09-26", "close": 9.08, "volume": 355296.0}, {"date": "2025-09-29", "close": 8.1867, "volume": 865105.0}, {"date": "2025-09-30", "close": 8.48, "volume": 381861.0}, {"date": "2025-10-01", "close": 9.5733, "volume": 298435.0}, {"date": "2025-10-02", "close": 8.9067, "volume": 127551.0}, {"date": "2025-10-03", "close": 8.3733, "volume": 243709.0}, {"date": "2025-10-06", "close": 7.9133, "volume": 323476.0}, {"date": "2025-10-07", "close": 7.4033, "volume": 137917.0}, {"date": "2025-10-08", "close": 7.7267, "volume": 123387.0}, {"date": "2025-10-09", "close": 7.52, "volume": 96381.0}, {"date": "2025-10-10", "close": 6.7767, "volume": 109579.0}, {"date": "2025-10-13", "close": 6.8467, "volume": 161730.0}, {"date": "2025-10-14", "close": 7.8433, "volume": 137050.0}, {"date": "2025-10-15", "close": 6.5533, "volume": 336628.0}, {"date": "2025-10-16", "close": 6.4, "volume": 125136.0}, {"date": "2025-10-17", "close": 5.9467, "volume": 74658.0}, {"date": "2025-10-20", "close": 6.68, "volume": 128203.0}, {"date": "2025-10-21", "close": 6.22, "volume": 83769.0}, {"date": "2025-10-22", "close": 6.1933, "volume": 117369.0}, {"date": "2025-10-23", "close": 6.6533, "volume": 148966.0}, {"date": "2025-10-24", "close": 6.5267, "volume": 76135.0}, {"date": "2025-10-27", "close": 6.5733, "volume": 69996.0}, {"date": "2025-10-28", "close": 6.2533, "volume": 125035.0}, {"date": "2025-10-29", "close": 6.27, "volume": 68495.0}, {"date": "2025-10-30", "close": 6.46, "volume": 110637.0}, {"date": "2025-10-31", "close": 6.3, "volume": 82408.0}, {"date": "2025-11-03", "close": 6.16, "volume": 93138.0}, {"date": "2025-11-04", "close": 5.57, "volume": 61828.0}, {"date": "2025-11-05", "close": 5.25, "volume": 91036.0}, {"date": "2025-11-06", "close": 5.185, "volume": 191064.0}, {"date": "2025-11-07", "close": 5.08, "volume": 80477.0}, {"date": "2025-11-10", "close": 5.44, "volume": 74330.0}, {"date": "2025-11-11", "close": 5.35, "volume": 30440.0}, {"date": "2025-11-12", "close": 5.34, "volume": 28164.0}, {"date": "2025-11-13", "close": 4.49, "volume": 44676.0}, {"date": "2025-11-14", "close": 4.195, "volume": 47943.0}, {"date": "2025-11-17", "close": 4.02, "volume": 35638.0}, {"date": "2025-11-18", "close": 3.96, "volume": 43635.0}, {"date": "2025-11-19", "close": 4.06, "volume": 59754.0}, {"date": "2025-11-20", "close": 3.79, "volume": 99308.0}, {"date": "2025-11-21", "close": 4.02, "volume": 60303.0}, {"date": "2025-11-24", "close": 4.115, "volume": 16883.0}, {"date": "2025-11-25", "close": 4.23, "volume": 75005.0}, {"date": "2025-11-26", "close": 4.15, "volume": 40561.0}, {"date": "2025-11-28", "close": 3.62, "volume": 120660.0}, {"date": "2025-12-01", "close": 3.81, "volume": 34153.0}, {"date": "2025-12-02", "close": 3.66, "volume": 34604.0}, {"date": "2025-12-03", "close": 3.64, "volume": 40057.0}, {"date": "2025-12-04", "close": 3.59, "volume": 26331.0}, {"date": "2025-12-05", "close": 3.61, "volume": 23612.0}, {"date": "2025-12-08", "close": 3.51, "volume": 13427.0}, {"date": "2025-12-09", "close": 3.63, "volume": 42067.0}, {"date": "2025-12-10", "close": 4.05, "volume": 40699.0}, {"date": "2025-12-11", "close": 3.78, "volume": 27256.0}, {"date": "2025-12-12", "close": 3.76, "volume": 50434.0}, {"date": "2025-12-15", "close": 3.45, "volume": 25746.0}, {"date": "2025-12-16", "close": 3.69, "volume": 35852.0}, {"date": "2025-12-17", "close": 3.45, "volume": 22487.0}, {"date": "2025-12-18", "close": 3.4, "volume": 24782.0}, {"date": "2025-12-19", "close": 3.61, "volume": 103157.0}, {"date": "2025-12-22", "close": 4.01, "volume": 218432.0}, {"date": "2025-12-23", "close": 3.71, "volume": 58209.0}, {"date": "2025-12-24", "close": 3.94, "volume": 58113.0}, {"date": "2025-12-26", "close": 3.845, "volume": 12299.0}, {"date": "2025-12-29", "close": 3.67, "volume": 21248.0}, {"date": "2025-12-30", "close": 3.58, "volume": 53248.0}, {"date": "2025-12-31", "close": 3.88, "volume": 60041.0}, {"date": "2026-01-02", "close": 4.05, "volume": 84581.0}, {"date": "2026-01-05", "close": 3.87, "volume": 46634.0}, {"date": "2026-01-06", "close": 3.81, "volume": 57389.0}, {"date": "2026-01-07", "close": 3.91, "volume": 48856.0}, {"date": "2026-01-08", "close": 3.87, "volume": 19561.0}, {"date": "2026-01-09", "close": 3.87, "volume": 30500.0}, {"date": "2026-01-12", "close": 3.79, "volume": 27502.0}, {"date": "2026-01-13", "close": 3.71, "volume": 22218.0}, {"date": "2026-01-14", "close": 3.82, "volume": 43024.0}, {"date": "2026-01-15", "close": 3.78, "volume": 17055.0}, {"date": "2026-01-16", "close": 3.88, "volume": 19361.0}, {"date": "2026-01-20", "close": 3.91, "volume": 84662.0}, {"date": "2026-01-21", "close": 3.84, "volume": 32911.0}, {"date": "2026-01-22", "close": 3.86, "volume": 16565.0}, {"date": "2026-01-23", "close": 3.77, "volume": 35987.0}, {"date": "2026-01-26", "close": 3.63, "volume": 66138.0}, {"date": "2026-01-27", "close": 3.67, "volume": 21431.0}, {"date": "2026-01-28", "close": 3.77, "volume": 29897.0}, {"date": "2026-01-29", "close": 3.68, "volume": 8366.0}, {"date": "2026-01-30", "close": 3.53, "volume": 15666.0}, {"date": "2026-02-02", "close": 3.18, "volume": 73046.0}, {"date": "2026-02-03", "close": 3.07, "volume": 33767.0}, {"date": "2026-02-04", "close": 2.83, "volume": 48360.0}, {"date": "2026-02-05", "close": 3.12, "volume": 42392.0}, {"date": "2026-02-06", "close": 3.18, "volume": 25182.0}, {"date": "2026-02-09", "close": 3.23, "volume": 10734.0}, {"date": "2026-02-10", "close": 3.22, "volume": 27788.0}, {"date": "2026-02-11", "close": 3.6, "volume": 72752.0}, {"date": "2026-02-12", "close": 3.26, "volume": 30358.0}, {"date": "2026-02-13", "close": 3.38, "volume": 9187.0}, {"date": "2026-02-17", "close": 3.34, "volume": 8155.0}, {"date": "2026-02-18", "close": 3.36, "volume": 11605.0}, {"date": "2026-02-19", "close": 3.26, "volume": 30995.0}, {"date": "2026-02-20", "close": 3.19, "volume": 15642.0}, {"date": "2026-02-23", "close": 3.44, "volume": 71338.0}, {"date": "2026-02-24", "close": 3.31, "volume": 13524.0}, {"date": "2026-02-25", "close": 3.2, "volume": 36455.0}, {"date": "2026-02-26", "close": 3.37, "volume": 17423.0}, {"date": "2026-02-27", "close": 3.17, "volume": 10849.0}, {"date": "2026-03-02", "close": 3.24, "volume": 25975.0}, {"date": "2026-03-03", "close": 3.15, "volume": 42495.0}, {"date": "2026-03-04", "close": 3.15, "volume": 31514.0}, {"date": "2026-03-05", "close": 3.28, "volume": 5549.0}, {"date": "2026-03-06", "close": 3.08, "volume": 12523.0}, {"date": "2026-03-09", "close": 3.252, "volume": 10101.0}, {"date": "2026-03-10", "close": 3.22, "volume": 11528.0}, {"date": "2026-03-11", "close": 3.155, "volume": 4393.0}, {"date": "2026-03-12", "close": 3.06, "volume": 16790.0}, {"date": "2026-03-13", "close": 3.155, "volume": 14943.0}, {"date": "2026-03-16", "close": 3.19, "volume": 11406.0}, {"date": "2026-03-17", "close": 3.02, "volume": 11185.0}, {"date": "2026-03-18", "close": 3.12, "volume": 18340.0}, {"date": "2026-03-19", "close": 3.2, "volume": 22735.0}, {"date": "2026-03-20", "close": 3.24, "volume": 20521.0}, {"date": "2026-03-23", "close": 3.23, "volume": 26761.0}, {"date": "2026-03-24", "close": 3.13, "volume": 9251.0}, {"date": "2026-03-25", "close": 3.105, "volume": 41729.0}, {"date": "2026-03-26", "close": 3.03, "volume": 12381.0}, {"date": "2026-03-27", "close": 3.0, "volume": 3597.0}, {"date": "2026-03-30", "close": 2.75, "volume": 22897.0}, {"date": "2026-03-31", "close": 2.94, "volume": 11910.0}, {"date": "2026-04-01", "close": 3.1047, "volume": 7226.0}, {"date": "2026-04-02", "close": 3.04, "volume": 4848.0}, {"date": "2026-04-06", "close": 2.95, "volume": 15617.0}, {"date": "2026-04-07", "close": 2.87, "volume": 12905.0}, {"date": "2026-04-08", "close": 3.11, "volume": 14585.0}, {"date": "2026-04-09", "close": 2.92, "volume": 10178.0}, {"date": "2026-04-10", "close": 3.1, "volume": 12542.0}, {"date": "2026-04-13", "close": 3.06, "volume": 16874.0}, {"date": "2026-04-14", "close": 3.065, "volume": 16489.0}, {"date": "2026-04-15", "close": 3.17, "volume": 9693.0}, {"date": "2026-04-16", "close": 3.05, "volume": 31287.0}, {"date": "2026-04-17", "close": 3.19, "volume": 27720.0}, {"date": "2026-04-20", "close": 3.2101, "volume": 26275.0}, {"date": "2026-04-21", "close": 2.95, "volume": 51752.0}, {"date": "2026-04-22", "close": 3.0, "volume": 20435.0}, {"date": "2026-04-23", "close": 2.85, "volume": 20013.0}, {"date": "2026-04-24", "close": 2.96, "volume": 21640.0}, {"date": "2026-04-27", "close": 2.91, "volume": 14615.0}, {"date": "2026-04-28", "close": 3.0, "volume": 14118.0}, {"date": "2026-04-29", "close": 2.85, "volume": 6780.0}, {"date": "2026-04-30", "close": 2.81, "volume": 31457.0}, {"date": "2026-05-01", "close": 3.14, "volume": 25330.0}, {"date": "2026-05-04", "close": 2.98, "volume": 22605.0}, {"date": "2026-05-05", "close": 2.92, "volume": 32798.0}, {"date": "2026-05-06", "close": 3.45, "volume": 126065.0}, {"date": "2026-05-07", "close": 3.7, "volume": 61341.0}, {"date": "2026-05-08", "close": 3.56, "volume": 69488.0}, {"date": "2026-05-11", "close": 3.34, "volume": 4608284.0}, {"date": "2026-05-12", "close": 3.365, "volume": 87363.0}, {"date": "2026-05-13", "close": 3.58, "volume": 89827.0}, {"date": "2026-05-14", "close": 3.7, "volume": 37866.0}, {"date": "2026-05-15", "close": 3.53, "volume": 27210.0}, {"date": "2026-05-18", "close": 3.71, "volume": 46302.0}, {"date": "2026-05-19", "close": 3.91, "volume": 27250.0}, {"date": "2026-05-20", "close": 4.54, "volume": 168706.0}, {"date": "2026-05-21", "close": 4.71, "volume": 93491.0}, {"date": "2026-05-22", "close": 4.75, "volume": 32399.0}, {"date": "2026-05-26", "close": 5.41, "volume": 146541.0}, {"date": "2026-05-27", "close": 5.3, "volume": 48854.0}, {"date": "2026-05-28", "close": 5.89, "volume": 87947.0}, {"date": "2026-05-29", "close": 5.37, "volume": 68070.0}, {"date": "2026-06-01", "close": 5.06, "volume": 86479.0}, {"date": "2026-06-02", "close": 5.34, "volume": 37258.0}, {"date": "2026-06-03", "close": 4.99, "volume": 30125.0}, {"date": "2026-06-04", "close": 5.25, "volume": 48111.0}, {"date": "2026-06-05", "close": 4.91, "volume": 36651.0}, {"date": "2026-06-08", "close": 5.06, "volume": 13454.0}, {"date": "2026-06-09", "close": 4.79, "volume": 43125.0}, {"date": "2026-06-10", "close": 4.29, "volume": 25530.0}, {"date": "2026-06-11", "close": 4.47, "volume": 17813.0}, {"date": "2026-06-12", "close": 4.39, "volume": 8511.0}, {"date": "2026-06-15", "close": 4.35, "volume": 31205.0}, {"date": "2026-06-16", "close": 4.27, "volume": 16122.0}, {"date": "2026-06-17", "close": 4.27, "volume": 37444.0}, {"date": "2026-06-18", "close": 4.6, "volume": 45146.0}, {"date": "2026-06-22", "close": 4.28, "volume": 14735.0}, {"date": "2026-06-23", "close": 4.12, "volume": 17878.0}, {"date": "2026-06-24", "close": 3.9, "volume": 37014.0}, {"date": "2026-06-25", "close": 4.07, "volume": 19083.0}, {"date": "2026-06-26", "close": 4.01, "volume": 56933.0}, {"date": "2026-06-29", "close": 4.125, "volume": 20537.0}, {"date": "2026-06-30", "close": 4.82, "volume": 67952.0}, {"date": "2026-07-01", "close": 4.61, "volume": 41113.0}, {"date": "2026-07-02", "close": 4.26, "volume": 33340.0}, {"date": "2026-07-06", "close": 4.17, "volume": 7591.0}, {"date": "2026-07-07", "close": 4.05, "volume": 8386.0}, {"date": "2026-07-08", "close": 4.08, "volume": 10844.0}, {"date": "2026-07-09", "close": 4.17, "volume": 9375.0}, {"date": "2026-07-10", "close": 4.195, "volume": 7852.0}, {"date": "2026-07-13", "close": 4.24, "volume": 12343.0}, {"date": "2026-07-14", "close": 4.27, "volume": 13294.0}, {"date": "2026-07-15", "close": 4.27, "volume": 14596.0}, {"date": "2026-07-16", "close": 4.66, "volume": 21062.0}, {"date": "2026-07-17", "close": 4.65, "volume": 29707.0}, {"date": "2026-07-20", "close": 4.48, "volume": 32814.0}, {"date": "2026-07-21", "close": 5.015, "volume": 50834.0}, {"date": "2026-07-22", "close": 4.82, "volume": 13414.0}, {"date": "2026-07-23", "close": 4.84, "volume": 10862.0}, {"date": "2026-07-24", "close": 4.86, "volume": 5346.0}, {"date": "2026-07-27", "close": 4.67, "volume": 6816.0}, {"date": "2026-07-28", "close": 4.399, "volume": 12921.0}, {"date": "2026-07-29", "close": 3.94, "volume": 17371.0}, {"date": "2026-07-30", "close": 4.075, "volume": 5017.0}, {"date": "2026-07-31", "close": 4.13, "volume": 7231.0}, {"date": "2026-08-03", "close": 4.565, "volume": 40965.0}, {"date": "2026-08-04", "close": 4.4, "volume": 15736.0}, {"date": "2026-08-05", "close": 4.545, "volume": 8267.0}, {"date": "2026-08-06", "close": 4.57, "volume": 2888.0}, {"date": "2026-08-07", "close": 5.1, "volume": 34923.0}, {"date": "2026-08-10", "close": 5.2, "volume": 14877.0}, {"date": "2026-08-11", "close": 5.1, "volume": 4545.0}, {"date": "2026-08-12", "close": 5.69, "volume": 41790.0}, {"date": "2026-08-13", "close": 5.57, "volume": 17127.0}, {"date": "2026-08-14", "close": 5.785, "volume": 18975.0}, {"date": "2026-08-17", "close": 5.7, "volume": 21026.0}, {"date": "2026-08-18", "close": 5.13, "volume": 15242.0}, {"date": "2026-08-19", "close": 5.17, "volume": 26694.0}, {"date": "2026-08-20", "close": 5.0426, "volume": 12290.0}, {"date": "2026-08-21", "close": 5.075, "volume": 7980.0}, {"date": "2026-08-24", "close": 4.84, "volume": 15850.0}, {"date": "2026-08-25", "close": 5.06, "volume": 12893.0}, {"date": "2026-08-26", "close": 5.17, "volume": 25414.0}, {"date": "2026-08-27", "close": 5.2, "volume": 6910.0}, {"date": "2026-08-28", "close": 5.03, "volume": 20377.0}, {"date": "2026-08-31", "close": 5.82, "volume": 47319.0}, {"date": "2026-09-01", "close": 5.48, "volume": 23580.0}, {"date": "2026-09-02", "close": 5.42, "volume": 11407.0}, {"date": "2026-09-03", "close": 5.7, "volume": 9466.0}, {"date": "2026-09-04", "close": 5.4, "volume": 31638.0}, {"date": "2026-09-08", "close": 5.51, "volume": 18367.0}, {"date": "2026-09-09", "close": 5.79, "volume": 20508.0}, {"date": "2026-09-10", "close": 5.74, "volume": 19146.0}, {"date": "2026-09-11", "close": 5.84, "volume": 71345.0}, {"date": "2026-09-14", "close": 5.61, "volume": 13263.0}, {"date": "2026-09-15", "close": 5.21, "volume": 15687.0}, {"date": "2026-09-16", "close": 5.1, "volume": 13987.0}, {"date": "2026-09-17", "close": 5.08, "volume": 20769.0}, {"date": "2026-09-18", "close": 5.18, "volume": 54047.0}], "refreshing": true}