{"ticker": "POCI", "overview": {"cik": "867840", "ticker": "POCI", "name": "PRECISION OPTICS CORPORATION, INC.", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "FORM 8-K", "accession": "0001683168-26-008197", "price_sensitive": true}, {"form": "S-8", "date": "2026-10-30", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-008196", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-27", "title": "FORM DEFA14A", "accession": "0001683168-26-008118", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-27", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001683168-26-008117", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-06", "title": "Form 4/A", "accession": "0001683168-26-007656", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001683168-26-007579", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001683168-26-007465", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-28", "title": "FORM 10-K FOR JUNE 2026", "accession": "0001683168-26-007462", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007392", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007391", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007390", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001683168-26-006762", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "Initial insider holdings", "accession": "0001683168-26-006761", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006343", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003162", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003818", "price_sensitive": true}, {"form": "3", "date": "2026-05-06", "title": "Initial insider holdings", "accession": "0000919574-26-002709", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0000919574-26-002074", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001683168-26-002611", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001683168-26-002579", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001683168-26-002577", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001683168-26-002578", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-012384", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001683168-26-002421", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-30", "title": "424B5 PROSPECTUS SUPPLEMENT", "accession": "0001683168-26-002385", "price_sensitive": false}]}, "description": "PRECISION OPTICS CORPORATION, INC. trades as POCI on the NASDAQ and is registered in the United States, classified under Electromedical & Electrotherapeutic Apparatus (SIC 3845). Privy Trades holds 84 insider filings for the company, from June 2004 to March 2026. Across those, 10 insiders disclosed 14 open-market purchases totalling $145.48M against 2 sales totalling $127.72K. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 145477668.46, "sell_n": 2, "sell_sum": 127715.0, "net": 145349953.46, "insiders": 10, "first_date": "2004-06-03", "last_date": "2026-03-30"}, "metrics": {"ticker": "POCI", "has_prices": true, "as_of": "2026-09-22", "last": 4.585, "prev_close": 4.45, "change": 0.1349999999999998, "change_pct": 0.030337078651685345, "session_volume": 58104.0, "vwap_5": 4.445979336065807, "vwap_20": 4.385673786748275, "vwap_60": 4.431358940470222, "vwap_250": 4.6810767574740435, "high_52w": 5.955, "low_52w": 3.9, "avg_volume_20": 35355.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-006762", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Peter Richard Thier", "who_key": "Thier Peter Richard", "role": "Senior VP - Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151217/000168316826006762/0001683168-26-006762-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110388}, {"id": "0001683168-26-006343", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Wayne M. Coll", "who_key": "COLL WAYNE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6249.804, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1260770/000168316826006343/0001683168-26-006343-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000919574-26-003162", "src": "13DG", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Needham Investment Management LLC", "who_key": "NEEDHAM INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "NEEDHAM INVESTMENT MANAGEMENT LLC moves to a 15.3% passive stake in POCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1167212/0000919574-26-003162-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0001683168-26-002611", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Wayne M. Coll", "who_key": "COLL WAYNE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6248.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002611/0001683168-26-002611-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}, {"id": "13DG-0001140361-26-012384", "src": "13DG", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Norman H. Pessin", "who_key": "PESSIN NORMAN H", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "PESSIN NORMAN H adjusts its stake in POCI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/923666/0001140361-26-012384-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}, {"id": "0001683168-26-002578", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Joseph Traut", "who_key": "TRAUT JOSEPH", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 149997.6, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The whole bench is buying POCI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002578/0001683168-26-002578-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313428}, {"id": "0001683168-26-002577", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Joseph Norman Forkey", "who_key": "Forkey Joseph Norman", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4996.8, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Chief exec picks up $5K of POCI", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002577/0001683168-26-002577-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313428}, {"id": "0001683168-26-002579", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Wayne M. Coll", "who_key": "COLL WAYNE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74998.8, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "POCI lands $75K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002579/0001683168-26-002579-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313428}, {"id": "0001683168-26-001868", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Andrew J. Miclot", "who_key": "Miclot Andrew J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 57601.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826001868/0001683168-26-001868-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339348}, {"id": "0001683168-26-000094", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Wayne M. Coll", "who_key": "COLL WAYNE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34550000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826000094/0001683168-26-000094-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441588}, {"id": "0001683168-25-008555", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Buell Duncan", "who_key": "Duncan Buell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825008555/0001683168-25-008555-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504948}, {"id": "0001683168-25-008556", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Andrew J. Miclot", "who_key": "Miclot Andrew J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825008556/0001683168-25-008556-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504948}, {"id": "0001683168-25-008557", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Peter H. Woodward", "who_key": "Woodward Peter H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825008557/0001683168-25-008557-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504948}, {"id": "0001683168-25-008578", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Joseph P. Pellegrino Jr", "who_key": "Pellegrino Joseph P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825008578/0001683168-25-008578-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504948}, {"id": "0001683168-25-008255", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Joseph Traut", "who_key": "TRAUT JOSEPH", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825008255/0001683168-25-008255-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572628}, {"id": "0001683168-25-003889", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Peter H. Woodward", "who_key": "Woodward Peter H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 131402.71999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825003889/0001683168-25-003889-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771348}, {"id": "0001683168-25-001791", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Joseph Norman Forkey", "who_key": "Forkey Joseph Norman", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CEO files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825001791/0001683168-25-001791-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854868}, {"id": "0001683168-25-001796", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Mahesh Lawande", "who_key": "Lawande Mahesh", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825001796/0001683168-25-001796-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854868}, {"id": "0001683168-25-001792", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Buell Duncan", "who_key": "Duncan Buell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825001792/0001683168-25-001792-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854868}, {"id": "0001683168-25-001793", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Wayne M. Coll", "who_key": "COLL WAYNE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825001793/0001683168-25-001793-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854868}, {"id": "0001683168-25-001795", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Andrew J. Miclot", "who_key": "Miclot Andrew J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825001795/0001683168-25-001795-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854868}, {"id": "0001683168-25-001797", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Joseph P. Pellegrino Jr", "who_key": "Pellegrino Joseph P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825001797/0001683168-25-001797-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854868}, {"id": "0001683168-25-001220", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Peter H. Woodward", "who_key": "Woodward Peter H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 410000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825001220/0001683168-25-001220-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892308}, {"id": "0001683168-25-000921", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Wayne M. Coll", "who_key": "COLL WAYNE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28420237.779999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "CFO files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316825000921/0001683168-25-000921-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967188}, {"id": "0001683168-24-008380", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Peter V. Anania", "who_key": "Anania Peter V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 72000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director sells $72K of POCI", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824008380/0001683168-24-008380-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026228}, {"id": "0001683168-24-008304", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Peter V. Anania", "who_key": "Anania Peter V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824008304/0001683168-24-008304-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029108}, {"id": "0001683168-24-008305", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Richard B. Miles", "who_key": "Miles Richard B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824008305/0001683168-24-008305-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029108}, {"id": "0001683168-24-008306", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Andrew J. Miclot", "who_key": "Miclot Andrew J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824008306/0001683168-24-008306-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029108}, {"id": "0001683168-24-008307", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Peter H. Woodward", "who_key": "Woodward Peter H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on POCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824008307/0001683168-24-008307-index.htm", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029108}, {"id": "0001683168-24-005837", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Joseph Norman Forkey", "who_key": "Forkey Joseph Norman", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17228868.75, "score": 76.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "POCI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824005837/0001683168-24-005837-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165908}], "recent_buys": [{"id": "0001683168-26-002579", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Wayne M. Coll", "who_key": "COLL WAYNE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74998.8, "score": 60.1, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "POCI lands $75K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002579/0001683168-26-002579-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313428}, {"id": "0001683168-26-002577", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Joseph Norman Forkey", "who_key": "Forkey Joseph Norman", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4996.8, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Chief exec picks up $5K of POCI", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002577/0001683168-26-002577-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313428}, {"id": "0001683168-26-002578", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Joseph Traut", "who_key": "TRAUT JOSEPH", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 149997.6, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The whole bench is buying POCI \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002578/0001683168-26-002578-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313428}, {"id": "0001683168-24-005839", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Mahesh Lawande", "who_key": "Lawande Mahesh", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17248850.040000003, "score": 69.6, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "4 insiders now buying POCI", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824005839/0001683168-24-005839-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165908}, {"id": "0001683168-24-005838", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Wayne M. Coll", "who_key": "COLL WAYNE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 107905271.31, "score": 82.5, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "POCI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824005838/0001683168-24-005838-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165908}, {"id": "0001683168-24-005837", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Joseph Norman Forkey", "who_key": "Forkey Joseph Norman", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17228868.75, "score": 76.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "POCI draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824005837/0001683168-24-005837-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165908}, {"id": "0001683168-23-002415", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Peter V. Anania", "who_key": "Anania Peter V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1992.0, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "5 insiders pile into POCI", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316823002415/0001683168-23-002415-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064468}, {"id": "0001044321-07-000036", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION INC", "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", "action": "BUY", "amount": 2000000.0, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "That makes 6 insiders into POCI", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000104432107000036/0001044321-07-000036-index.htm", "trade_date": "2007-02-01", "timestamp": "2007-02-01", "mins": 10389108}, {"id": "0001144204-07-004999", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION INC", "who": "Joel Pitlor", "who_key": "PITLOR JOEL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250000.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "7 insiders pile into POCI", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000114420407004999/0001144204-07-004999-index.htm", "trade_date": "2007-02-01", "timestamp": "2007-02-01", "mins": 10389108}, {"id": "0001144204-06-015442", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION INC", "who": "Joel Pitlor", "who_key": "PITLOR JOEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500000.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "8 insiders now buying POCI", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000114420406015442/0001144204-06-015442-index.htm", "trade_date": "2006-04-13", "timestamp": "2006-04-13", "mins": 10812468}, {"id": "0001144204-06-015440", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION INC", "who": "Richard B. Miles", "who_key": "Miles Richard B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The whole bench is buying POCI \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000114420406015440/0001144204-06-015440-index.htm", "trade_date": "2006-04-13", "timestamp": "2006-04-13", "mins": 10812468}, {"id": "0001144204-06-015438", "src": "INSIDERS", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION INC", "who": "Donald Andrew Major", "who_key": "Major Donald Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "That makes 9 insiders into POCI", "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000114420406015438/0001144204-06-015438-index.htm", "trade_date": "2006-04-13", "timestamp": "2006-04-13", "mins": 10812468}], "institutional": [{"id": "13DG-0000919574-26-003162", "src": "13DG", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Needham Investment Management LLC", "who_key": "NEEDHAM INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "NEEDHAM INVESTMENT MANAGEMENT LLC moves to a 15.3% passive stake in POCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1167212/0000919574-26-003162-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0001140361-26-012384", "src": "13DG", "ticker": "POCI", "cik": "867840", "company": "PRECISION OPTICS CORPORATION, INC.", "company_raw": "PRECISION OPTICS CORPORATION, INC.", "who": "Norman H. Pessin", "who_key": "PESSIN NORMAN H", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "PESSIN NORMAN H adjusts its stake in POCI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/923666/0001140361-26-012384-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311988}], "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": "Precision Optics Corporation, Inc. - Common stock", "new_value": "PRECISION OPTICS CORPORATION, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000867840", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000867840", "applied": 1, "detected_at": "2026-10-27T02:34:09.241283"}]}, "key_people": [{"who": "Wayne M. Coll", "who_key": "COLL WAYNE M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 107980270.11, "sold": 0, "net": 107980270.11, "trades": 2, "top_score": 82.5, "lean": "buying", "history": [{"action": "BUY", "amount": 74998.8, "date": "2026-03-30", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002579/0001683168-26-002579-index.htm"}, {"action": "BUY", "amount": 107905271.31, "date": "2024-08-15", "score": 82.5, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824005838/0001683168-24-005838-index.htm"}], "latest": {"action": "BUY", "amount": 74998.8, "date": "2026-03-30", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002579/0001683168-26-002579-index.htm"}}, {"who": "Mahesh Lawande", "who_key": "Lawande Mahesh", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 17248850.040000003, "sold": 0, "net": 17248850.040000003, "trades": 1, "top_score": 69.6, "lean": "buying", "history": [{"action": "BUY", "amount": 17248850.040000003, "date": "2024-08-15", "score": 69.6, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824005839/0001683168-24-005839-index.htm"}], "latest": {"action": "BUY", "amount": 17248850.040000003, "date": "2024-08-15", "score": 69.6, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824005839/0001683168-24-005839-index.htm"}}, {"who": "Joseph Norman Forkey", "who_key": "Forkey Joseph Norman", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 17233865.55, "sold": 0, "net": 17233865.55, "trades": 2, "top_score": 76.0, "lean": "buying", "history": [{"action": "BUY", "amount": 4996.8, "date": "2026-03-30", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002577/0001683168-26-002577-index.htm"}, {"action": "BUY", "amount": 17228868.75, "date": "2024-08-15", "score": 76.0, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824005837/0001683168-24-005837-index.htm"}], "latest": {"action": "BUY", "amount": 4996.8, "date": "2026-03-30", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002577/0001683168-26-002577-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": 2000000.0, "sold": 0, "net": 2000000.0, "trades": 1, "top_score": 64.4, "lean": "buying", "history": [{"action": "BUY", "amount": 2000000.0, "date": "2007-02-01", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000104432107000036/0001044321-07-000036-index.htm"}], "latest": {"action": "BUY", "amount": 2000000.0, "date": "2007-02-01", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000104432107000036/0001044321-07-000036-index.htm"}}, {"who": "Joel Pitlor", "who_key": "PITLOR JOEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 812693.16, "sold": 0, "net": 812693.16, "trades": 4, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 250000.0, "date": "2007-02-01", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000114420407004999/0001144204-07-004999-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2006-04-13", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000114420406015442/0001144204-06-015442-index.htm"}, {"action": "BUY", "amount": 45170.16, "date": "2004-11-30", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000114420404020847/0001144204-04-020847-index.htm"}, {"action": "BUY", "amount": 17523.0, "date": "2004-06-03", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000114420404008103/0001144204-04-008103-index.htm"}], "latest": {"action": "BUY", "amount": 250000.0, "date": "2007-02-01", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000114420407004999/0001144204-07-004999-index.htm"}}, {"who": "Joseph Traut", "who_key": "TRAUT JOSEPH", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 149997.6, "sold": 0, "net": 149997.6, "trades": 1, "top_score": 44.9, "lean": "buying", "history": [{"action": "BUY", "amount": 149997.6, "date": "2026-03-30", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002578/0001683168-26-002578-index.htm"}], "latest": {"action": "BUY", "amount": 149997.6, "date": "2026-03-30", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316826002578/0001683168-26-002578-index.htm"}}, {"who": "Peter V. Anania", "who_key": "Anania Peter V.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1992.0, "sold": 72000.0, "net": -70008.0, "trades": 2, "top_score": 21.3, "lean": "selling", "history": [{"action": "SELL", "amount": 72000.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824008380/0001683168-24-008380-index.htm"}, {"action": "BUY", "amount": 1992.0, "date": "2022-11-30", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316823002415/0001683168-23-002415-index.htm"}], "latest": {"action": "SELL", "amount": 72000.0, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000168316824008380/0001683168-24-008380-index.htm"}}, {"who": "Jeffrey Thorp", "who_key": "THORP JEFFREY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 55715.0, "net": -55715.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55715.0, "date": "2004-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000095014204002806/0000950142-04-002806-index.htm"}], "latest": {"action": "SELL", "amount": 55715.0, "date": "2004-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/867840/000095014204002806/0000950142-04-002806-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "FORM 8-K", "accession": "0001683168-26-008197", "price_sensitive": true}, {"form": "S-8", "date": "2026-10-30", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-008196", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-27", "title": "FORM DEFA14A", "accession": "0001683168-26-008118", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-27", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001683168-26-008117", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-06", "title": "Form 4/A", "accession": "0001683168-26-007656", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001683168-26-007579", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001683168-26-007465", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-28", "title": "FORM 10-K FOR JUNE 2026", "accession": "0001683168-26-007462", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007392", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007391", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001683168-26-007390", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001683168-26-006762", "price_sensitive": false}, {"form": "3", "date": "2026-08-27", "title": "Initial insider holdings", "accession": "0001683168-26-006761", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001683168-26-006343", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003162", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003818", "price_sensitive": true}, {"form": "3", "date": "2026-05-06", "title": "Initial insider holdings", "accession": "0000919574-26-002709", "price_sensitive": false}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0000919574-26-002074", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001683168-26-002611", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001683168-26-002579", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001683168-26-002577", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001683168-26-002578", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-31", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-012384", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001683168-26-002421", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-30", "title": "424B5 PROSPECTUS SUPPLEMENT", "accession": "0001683168-26-002385", "price_sensitive": false}], "performance": {"ticker": "POCI", "has_prices": true, "summary": {"n": 14, "avg": 0.5700936118755733, "win_rate": 0.7142857142857143, "best": 1.1833333333333331, "worst": -0.19702276707530647, "as_of": "2026-09-22"}, "buys": [{"who": "COLL WAYNE M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 74998.8, "date": "2026-03-30", "score": 60.1, "ref_price": 4.2, "return": 0.09166666666666662}, {"who": "Forkey Joseph Norman", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4996.8, "date": "2026-03-30", "score": 34.5, "ref_price": 4.2, "return": 0.09166666666666662}, {"who": "TRAUT JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 149997.6, "date": "2026-03-30", "score": 44.9, "ref_price": 4.2, "return": 0.09166666666666662}, {"who": "Lawande Mahesh", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 17248850.040000003, "date": "2024-08-15", "score": 69.6, "ref_price": 5.25, "return": -0.12666666666666668}, {"who": "COLL WAYNE M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 107905271.31, "date": "2024-08-15", "score": 82.5, "ref_price": 5.25, "return": -0.12666666666666668}, {"who": "Forkey Joseph Norman", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 17228868.75, "date": "2024-08-15", "score": 76.0, "ref_price": 5.25, "return": -0.12666666666666668}, {"who": "Anania Peter V.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1992.0, "date": "2022-11-30", "score": 21.3, "ref_price": 5.71, "return": -0.19702276707530647}, {"who": "MARXE AUSTIN W & GREENHOUSE DAVID M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2000000.0, "date": "2007-02-01", "score": 64.4, "ref_price": 2.1, "return": 1.1833333333333331}, {"who": "PITLOR JOEL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 250000.0, "date": "2007-02-01", "score": 50.6, "ref_price": 2.1, "return": 1.1833333333333331}, {"who": "PITLOR JOEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2006-04-13", "score": 62.4, "ref_price": 2.1, "return": 1.1833333333333331}, {"who": "Miles Richard B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2006-04-13", "score": 32.0, "ref_price": 2.1, "return": 1.1833333333333331}, {"who": "Major Donald Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2006-04-13", "score": 32.0, "ref_price": 2.1, "return": 1.1833333333333331}, {"who": "PITLOR JOEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45170.16, "date": "2004-11-30", "score": 36.1, "ref_price": 2.1, "return": 1.1833333333333331}, {"who": "PITLOR JOEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17523.0, "date": "2004-06-03", "score": 31.7, "ref_price": 2.1, "return": 1.1833333333333331}]}, "price_series": [{"date": "2016-09-22", "close": 2.1, "volume": 504.0}, {"date": "2016-09-23", "close": 2.1, "volume": null}, {"date": "2016-09-26", "close": 1.71, "volume": 333.0}, {"date": "2016-09-27", "close": 1.71, "volume": null}, {"date": "2016-09-28", "close": 1.71, "volume": null}, {"date": "2016-09-29", "close": 1.71, "volume": null}, {"date": "2016-09-30", "close": 1.71, "volume": null}, {"date": "2016-10-03", "close": 1.71, "volume": null}, {"date": "2016-10-04", "close": 1.71, "volume": null}, {"date": "2016-10-05", "close": 1.71, "volume": null}, {"date": "2016-10-06", "close": 1.71, "volume": null}, {"date": "2016-10-07", "close": 1.38, "volume": 3796.0}, {"date": "2016-10-10", "close": 1.38, "volume": null}, {"date": "2016-10-11", "close": 1.38, "volume": null}, {"date": "2016-10-12", "close": 1.38, "volume": null}, {"date": "2016-10-13", "close": 1.38, "volume": null}, {"date": "2016-10-14", "close": 1.38, "volume": null}, {"date": "2016-10-17", "close": 1.38, "volume": null}, {"date": "2016-10-18", "close": 1.38, "volume": null}, {"date": "2016-10-19", "close": 1.38, "volume": null}, {"date": "2016-10-20", "close": 1.38, "volume": null}, {"date": "2016-10-21", "close": 1.38, "volume": null}, {"date": "2016-10-24", "close": 1.38, "volume": null}, {"date": "2016-10-25", "close": 1.38, "volume": null}, {"date": "2016-10-26", "close": 1.38, "volume": null}, {"date": "2016-10-27", "close": 1.38, "volume": null}, {"date": "2016-10-28", "close": 1.38, "volume": null}, {"date": "2016-10-31", "close": 1.38, "volume": null}, {"date": "2016-11-01", "close": 1.38, "volume": null}, {"date": "2016-11-02", "close": 1.38, "volume": null}, {"date": "2016-11-03", "close": 1.38, "volume": null}, {"date": "2016-11-04", "close": 1.38, "volume": null}, {"date": "2016-11-07", "close": 1.38, "volume": null}, {"date": "2016-11-08", "close": 1.38, "volume": null}, {"date": "2016-11-09", "close": 1.38, "volume": null}, {"date": "2016-11-10", "close": 1.38, "volume": null}, {"date": "2016-11-11", "close": 1.38, "volume": null}, {"date": "2016-11-14", "close": 1.38, "volume": null}, {"date": "2016-11-15", "close": 1.38, "volume": null}, {"date": "2016-11-16", "close": 1.38, "volume": 33.0}, {"date": "2016-11-17", "close": 1.38, "volume": 194.0}, {"date": "2016-11-18", "close": 1.38, "volume": null}, {"date": "2016-11-21", "close": 1.38, "volume": null}, {"date": "2016-11-22", "close": 1.38, "volume": null}, {"date": "2016-11-23", "close": 1.38, "volume": null}, {"date": "2016-11-25", "close": 1.38, "volume": null}, {"date": "2016-11-28", "close": 1.38, "volume": null}, {"date": "2016-11-29", "close": 1.38, "volume": null}, {"date": "2016-11-30", "close": 1.41, "volume": 133.0}, {"date": "2016-12-01", "close": 1.41, "volume": null}, {"date": "2016-12-02", "close": 1.41, "volume": null}, {"date": "2016-12-05", "close": 1.41, "volume": null}, {"date": "2016-12-06", "close": 1.41, "volume": null}, {"date": "2016-12-07", "close": 1.41, "volume": null}, {"date": "2016-12-08", "close": 1.41, "volume": null}, {"date": "2016-12-09", "close": 2.1, "volume": 567.0}, {"date": "2016-12-12", "close": 2.1, "volume": null}, {"date": "2016-12-13", "close": 2.1, "volume": null}, {"date": "2016-12-14", "close": 2.1, "volume": null}, {"date": "2016-12-15", "close": 2.1, "volume": null}, {"date": "2016-12-16", "close": 2.1, "volume": null}, {"date": "2016-12-19", "close": 2.1, "volume": null}, {"date": "2016-12-20", "close": 1.8, "volume": 435.0}, {"date": "2016-12-21", "close": 1.8, "volume": null}, {"date": "2016-12-22", "close": 1.77, "volume": 8662.0}, {"date": "2016-12-23", "close": 1.77, "volume": null}, {"date": "2016-12-27", "close": 1.77, "volume": null}, {"date": "2016-12-28", "close": 1.77, "volume": null}, {"date": "2016-12-29", "close": 1.77, "volume": null}, {"date": "2016-12-30", "close": 1.77, "volume": null}, {"date": "2017-01-03", "close": 1.77, "volume": null}, {"date": "2017-01-04", "close": 1.77, "volume": null}, {"date": "2017-01-05", "close": 1.77, "volume": null}, {"date": "2017-01-06", "close": 1.77, "volume": null}, {"date": "2017-01-09", "close": 1.77, "volume": null}, {"date": "2017-01-10", "close": 1.77, "volume": null}, {"date": "2017-01-11", "close": 1.77, "volume": null}, {"date": "2017-01-12", "close": 1.77, "volume": null}, {"date": "2017-01-13", "close": 1.77, "volume": null}, {"date": "2017-01-17", "close": 1.77, "volume": null}, {"date": "2017-01-18", "close": 1.77, "volume": null}, {"date": "2017-01-19", "close": 1.77, "volume": null}, {"date": "2017-01-20", "close": 1.77, "volume": null}, {"date": "2017-01-23", "close": 1.8, "volume": 400.0}, {"date": "2017-01-24", "close": 1.8, "volume": null}, {"date": "2017-01-25", "close": 1.7262, "volume": 4474.0}, {"date": "2017-01-26", "close": 1.77, "volume": 33.0}, {"date": "2017-01-27", "close": 1.77, "volume": null}, {"date": "2017-01-30", "close": 1.77, "volume": 135.0}, {"date": "2017-01-31", "close": 1.77, "volume": null}, {"date": "2017-02-01", "close": 1.77, "volume": null}, {"date": "2017-02-02", "close": 1.77, "volume": null}, {"date": "2017-02-03", "close": 1.77, "volume": null}, {"date": "2017-02-06", "close": 1.77, "volume": null}, {"date": "2017-02-07", "close": 1.77, "volume": null}, {"date": "2017-02-08", "close": 1.77, "volume": null}, {"date": "2017-02-09", "close": 1.8, "volume": 7003.0}, {"date": "2017-02-10", "close": 1.8, "volume": null}, {"date": "2017-02-13", "close": 1.8, "volume": null}, {"date": "2017-02-14", "close": 1.8, "volume": null}, {"date": "2017-02-15", "close": 1.8, "volume": null}, {"date": "2017-02-16", "close": 1.8, "volume": null}, {"date": "2017-02-17", "close": 1.8, "volume": null}, {"date": "2017-02-21", "close": 1.8, "volume": null}, {"date": "2017-02-22", "close": 1.8, "volume": null}, {"date": "2017-02-23", "close": 1.8, "volume": null}, {"date": "2017-02-24", "close": 1.8, "volume": null}, {"date": "2017-02-27", "close": 1.8, "volume": null}, {"date": "2017-02-28", "close": 1.8, "volume": null}, {"date": "2017-03-01", "close": 1.8, "volume": 103.0}, {"date": "2017-03-02", "close": 1.8, "volume": null}, {"date": "2017-03-03", "close": 1.8, "volume": null}, {"date": "2017-03-06", "close": 1.8, "volume": null}, {"date": "2017-03-07", "close": 1.8, "volume": null}, {"date": "2017-03-08", "close": 1.8, "volume": null}, {"date": "2017-03-09", "close": 1.8, "volume": null}, {"date": "2017-03-10", "close": 1.8, "volume": null}, {"date": "2017-03-13", "close": 1.8, "volume": null}, {"date": "2017-03-14", "close": 1.8, "volume": null}, {"date": "2017-03-15", "close": 1.8, "volume": null}, {"date": "2017-03-16", "close": 1.8, "volume": null}, {"date": "2017-03-17", "close": 1.8, "volume": null}, {"date": "2017-03-20", "close": 1.8, "volume": null}, {"date": "2017-03-21", "close": 1.8, "volume": null}, {"date": "2017-03-22", "close": 1.8, "volume": null}, {"date": "2017-03-23", "close": 1.8, "volume": null}, {"date": "2017-03-24", "close": 1.8, "volume": null}, {"date": "2017-03-27", "close": 1.8, "volume": null}, {"date": "2017-03-28", "close": 1.2, "volume": 167.0}, {"date": "2017-03-29", "close": 1.2, "volume": null}, {"date": "2017-03-30", "close": 1.2, "volume": null}, {"date": "2017-03-31", "close": 1.2, "volume": null}, {"date": "2017-04-03", "close": 1.2, "volume": null}, {"date": "2017-04-04", "close": 1.2, "volume": null}, {"date": "2017-04-05", "close": 1.2, "volume": null}, {"date": "2017-04-06", "close": 1.2, "volume": null}, {"date": "2017-04-07", "close": 1.2, "volume": null}, {"date": "2017-04-10", "close": 1.2, "volume": null}, {"date": "2017-04-11", "close": 1.2, "volume": null}, {"date": "2017-04-12", "close": 1.2, "volume": null}, {"date": "2017-04-13", "close": 1.2, "volume": null}, {"date": "2017-04-17", "close": 1.2, "volume": null}, {"date": "2017-04-18", "close": 1.2, "volume": null}, {"date": "2017-04-19", "close": 1.2, "volume": null}, {"date": "2017-04-20", "close": 1.8, "volume": 398.0}, {"date": "2017-04-21", "close": 1.8, "volume": null}, {"date": "2017-04-24", "close": 1.8, "volume": null}, {"date": "2017-04-25", "close": 1.8, "volume": null}, {"date": "2017-04-26", "close": 1.95, "volume": 112.0}, {"date": "2017-04-27", "close": 1.95, "volume": null}, {"date": "2017-04-28", "close": 1.95, "volume": null}, {"date": "2017-05-01", "close": 1.95, "volume": null}, {"date": "2017-05-02", "close": 1.95, "volume": null}, {"date": "2017-05-03", "close": 1.95, "volume": null}, {"date": "2017-05-04", "close": 1.95, "volume": null}, {"date": "2017-05-05", "close": 1.35, "volume": 65.0}, {"date": "2017-05-08", "close": 1.35, "volume": null}, {"date": "2017-05-09", "close": 1.35, "volume": null}, {"date": "2017-05-10", "close": 1.35, "volume": null}, {"date": "2017-05-11", "close": 1.35, "volume": null}, {"date": "2017-05-12", "close": 1.35, "volume": null}, {"date": "2017-05-15", "close": 1.35, "volume": 131.0}, {"date": "2017-05-16", "close": 1.35, "volume": null}, {"date": "2017-05-17", "close": 1.35, "volume": null}, {"date": "2017-05-18", "close": 1.35, "volume": null}, {"date": "2017-05-19", "close": 1.8, "volume": 4833.0}, {"date": "2017-05-22", "close": 1.8, "volume": null}, {"date": "2017-05-23", "close": 1.8, "volume": null}, {"date": "2017-05-24", "close": 1.8, "volume": null}, {"date": "2017-05-25", "close": 1.8, "volume": null}, {"date": "2017-05-26", "close": 1.8, "volume": null}, {"date": "2017-05-30", "close": 1.53, "volume": 423.0}, {"date": "2017-05-31", "close": 1.53, "volume": 91.0}, {"date": "2017-06-01", "close": 1.53, "volume": null}, {"date": "2017-06-02", "close": 1.53, "volume": null}, {"date": "2017-06-05", "close": 1.53, "volume": null}, {"date": "2017-06-06", "close": 1.53, "volume": null}, {"date": "2017-06-07", "close": 1.53, "volume": null}, {"date": "2017-06-08", "close": 1.53, "volume": null}, {"date": "2017-06-09", "close": 1.53, "volume": null}, {"date": "2017-06-12", "close": 1.53, "volume": null}, {"date": "2017-06-13", "close": 1.5921, "volume": 42.0}, {"date": "2017-06-14", "close": 1.5921, "volume": null}, {"date": "2017-06-15", "close": 1.5921, "volume": null}, {"date": "2017-06-16", "close": 1.5921, "volume": null}, {"date": "2017-06-19", "close": 1.5921, "volume": null}, {"date": "2017-06-20", "close": 1.5921, "volume": null}, {"date": "2017-06-21", "close": 1.5921, "volume": null}, {"date": "2017-06-22", "close": 1.5921, "volume": null}, {"date": "2017-06-23", "close": 1.5921, "volume": null}, {"date": "2017-06-26", "close": 1.5921, "volume": null}, {"date": "2017-06-27", "close": 1.5921, "volume": null}, {"date": "2017-06-28", "close": 1.5921, "volume": null}, {"date": "2017-06-29", "close": 1.8, "volume": 216.0}, {"date": "2017-06-30", "close": 1.8, "volume": 107.0}, {"date": "2017-07-03", "close": 1.8, "volume": null}, {"date": "2017-07-05", "close": 1.8, "volume": null}, {"date": "2017-07-06", "close": 1.53, "volume": 316.0}, {"date": "2017-07-07", "close": 1.8, "volume": 333.0}, {"date": "2017-07-10", "close": 1.8, "volume": null}, {"date": "2017-07-11", "close": 1.8, "volume": null}, {"date": "2017-07-12", "close": 1.35, "volume": 135.0}, {"date": "2017-07-13", "close": 1.35, "volume": null}, {"date": "2017-07-14", "close": 1.35, "volume": null}, {"date": "2017-07-17", "close": 1.35, "volume": null}, {"date": "2017-07-18", "close": 1.35, "volume": null}, {"date": "2017-07-19", "close": 1.35, "volume": null}, {"date": "2017-07-20", "close": 1.35, "volume": null}, {"date": "2017-07-21", "close": 1.35, "volume": null}, {"date": "2017-07-24", "close": 1.35, "volume": null}, {"date": "2017-07-25", "close": 1.35, "volume": null}, {"date": "2017-07-26", "close": 1.35, "volume": null}, {"date": "2017-07-27", "close": 1.35, "volume": null}, {"date": "2017-07-28", "close": 1.35, "volume": null}, {"date": "2017-07-31", "close": 1.35, "volume": null}, {"date": "2017-08-01", "close": 1.35, "volume": null}, {"date": "2017-08-02", "close": 1.35, "volume": null}, {"date": "2017-08-03", "close": 1.35, "volume": null}, {"date": "2017-08-04", "close": 1.35, "volume": null}, {"date": "2017-08-07", "close": 1.35, "volume": null}, {"date": "2017-08-08", "close": 1.35, "volume": null}, {"date": "2017-08-09", "close": 1.35, "volume": null}, {"date": "2017-08-10", "close": 1.35, "volume": null}, {"date": "2017-08-11", "close": 1.35, "volume": null}, {"date": "2017-08-14", "close": 1.35, "volume": null}, {"date": "2017-08-15", "close": 1.8, "volume": 589.0}, {"date": "2017-08-16", "close": 1.8, "volume": null}, {"date": "2017-08-17", "close": 1.725, "volume": 2448.0}, {"date": "2017-08-18", "close": 1.725, "volume": null}, {"date": "2017-08-21", "close": 1.86, "volume": 67.0}, {"date": "2017-08-22", "close": 1.86, "volume": null}, {"date": "2017-08-23", "close": 1.35, "volume": 1949.0}, {"date": "2017-08-24", "close": 1.35, "volume": null}, {"date": "2017-08-25", "close": 1.35, "volume": null}, {"date": "2017-08-28", "close": 1.35, "volume": null}, {"date": "2017-08-29", "close": 1.35, "volume": null}, {"date": "2017-08-30", "close": 1.35, "volume": null}, {"date": "2017-08-31", "close": 1.35, "volume": null}, {"date": "2017-09-01", "close": 1.35, "volume": null}, {"date": "2017-09-05", "close": 1.35, "volume": null}, {"date": "2017-09-06", "close": 1.56, "volume": 233.0}, {"date": "2017-09-07", "close": 1.62, "volume": 667.0}, {"date": "2017-09-08", "close": 1.62, "volume": null}, {"date": "2017-09-11", "close": 1.65, "volume": 1000.0}, {"date": "2017-09-12", "close": 1.53, "volume": 1054.0}, {"date": "2017-09-13", "close": 1.53, "volume": null}, {"date": "2017-09-14", "close": 1.53, "volume": null}, {"date": "2017-09-15", "close": 1.53, "volume": null}, {"date": "2017-09-18", "close": 1.53, "volume": null}, {"date": "2017-09-19", "close": 1.53, "volume": null}, {"date": "2017-09-20", "close": 1.53, "volume": null}, {"date": "2017-09-21", "close": 1.53, "volume": null}, {"date": "2017-09-22", "close": 1.53, "volume": null}, {"date": "2017-09-25", "close": 1.53, "volume": null}, {"date": "2017-09-26", "close": 1.212, "volume": 396.0}, {"date": "2017-09-27", "close": 1.212, "volume": null}, {"date": "2017-09-28", "close": 1.212, "volume": null}, {"date": "2017-09-29", "close": 1.35, "volume": 9380.0}, {"date": "2017-10-02", "close": 1.35, "volume": null}, {"date": "2017-10-03", "close": 1.35, "volume": null}, {"date": "2017-10-04", "close": 1.35, "volume": null}, {"date": "2017-10-05", "close": 1.35, "volume": null}, {"date": "2017-10-06", "close": 1.35, "volume": null}, {"date": "2017-10-09", "close": 1.35, "volume": null}, {"date": "2017-10-10", "close": 1.35, "volume": null}, {"date": "2017-10-11", "close": 1.35, "volume": null}, {"date": "2017-10-12", "close": 1.35, "volume": null}, {"date": "2017-10-13", "close": 1.35, "volume": null}, {"date": "2017-10-16", "close": 1.2, "volume": 267.0}, {"date": "2017-10-17", "close": 1.2, "volume": null}, {"date": "2017-10-18", "close": 1.2, "volume": null}, {"date": "2017-10-19", "close": 1.2, "volume": null}, {"date": "2017-10-20", "close": 1.2, "volume": null}, {"date": "2017-10-23", "close": 1.2, "volume": null}, {"date": "2017-10-24", "close": 1.2, "volume": null}, {"date": "2017-10-25", "close": 1.2, "volume": null}, {"date": "2017-10-26", "close": 1.2, "volume": null}, {"date": "2017-10-27", "close": 1.2, "volume": null}, {"date": "2017-10-30", "close": 1.2, "volume": null}, {"date": "2017-10-31", "close": 1.2, "volume": null}, {"date": "2017-11-01", "close": 1.2, "volume": null}, {"date": "2017-11-02", "close": 1.2, "volume": null}, {"date": "2017-11-03", "close": 1.2, "volume": null}, {"date": "2017-11-06", "close": 1.2, "volume": null}, {"date": "2017-11-07", "close": 1.2, "volume": null}, {"date": "2017-11-08", "close": 1.914, "volume": 291.0}, {"date": "2017-11-09", "close": 1.914, "volume": null}, {"date": "2017-11-10", "close": 1.914, "volume": null}, {"date": "2017-11-13", "close": 1.914, "volume": null}, {"date": "2017-11-14", "close": 1.914, "volume": null}, {"date": "2017-11-15", "close": 1.914, "volume": null}, {"date": "2017-11-16", "close": 1.914, "volume": null}, {"date": "2017-11-17", "close": 1.914, "volume": null}, {"date": "2017-11-20", "close": 1.23, "volume": 133.0}, {"date": "2017-11-21", "close": 1.23, "volume": null}, {"date": "2017-11-22", "close": 1.23, "volume": null}, {"date": "2017-11-24", "close": 1.23, "volume": null}, {"date": "2017-11-27", "close": 1.23, "volume": null}, {"date": "2017-11-28", "close": 1.23, "volume": 341.0}, {"date": "2017-11-29", "close": 1.23, "volume": 87.0}, {"date": "2017-11-30", "close": 1.23, "volume": null}, {"date": "2017-12-01", "close": 1.23, "volume": null}, {"date": "2017-12-04", "close": 1.23, "volume": null}, {"date": "2017-12-05", "close": 1.23, "volume": null}, {"date": "2017-12-06", "close": 1.23, "volume": null}, {"date": "2017-12-07", "close": 1.23, "volume": null}, {"date": "2017-12-08", "close": 1.23, "volume": null}, {"date": "2017-12-11", "close": 1.23, "volume": null}, {"date": "2017-12-12", "close": 1.23, "volume": null}, {"date": "2017-12-13", "close": 1.23, "volume": null}, {"date": "2017-12-14", "close": 1.23, "volume": null}, {"date": "2017-12-15", "close": 1.23, "volume": null}, {"date": "2017-12-18", "close": 1.23, "volume": null}, {"date": "2017-12-19", "close": 1.338, "volume": 45.0}, {"date": "2017-12-20", "close": 1.23, "volume": 56.0}, {"date": "2017-12-21", "close": 1.23, "volume": null}, {"date": "2017-12-22", "close": 1.23, "volume": null}, {"date": "2017-12-26", "close": 1.23, "volume": 3667.0}, {"date": "2017-12-27", "close": 1.23, "volume": null}, {"date": "2017-12-28", "close": 1.23, "volume": null}, {"date": "2017-12-29", "close": 1.23, "volume": null}, {"date": "2018-01-02", "close": 1.23, "volume": null}, {"date": "2018-01-03", "close": 1.23, "volume": null}, {"date": "2018-01-04", "close": 1.23, "volume": null}, {"date": "2018-01-05", "close": 1.23, "volume": null}, {"date": "2018-01-08", "close": 1.23, "volume": null}, {"date": "2018-01-09", "close": 1.23, "volume": null}, {"date": "2018-01-10", "close": 1.23, "volume": null}, {"date": "2018-01-11", "close": 1.23, "volume": null}, {"date": "2018-01-12", "close": 1.23, "volume": null}, {"date": "2018-01-16", "close": 1.23, "volume": null}, {"date": "2018-01-17", "close": 1.23, "volume": null}, {"date": "2018-01-18", "close": 1.23, "volume": null}, {"date": "2018-01-19", "close": 1.23, "volume": null}, {"date": "2018-01-22", "close": 1.23, "volume": null}, {"date": "2018-01-23", "close": 1.23, "volume": null}, {"date": "2018-01-24", "close": 1.23, "volume": null}, {"date": "2018-01-25", "close": 1.23, "volume": null}, {"date": "2018-01-26", "close": 1.23, "volume": null}, {"date": "2018-01-29", "close": 1.23, "volume": null}, {"date": "2018-01-30", "close": 1.23, "volume": null}, {"date": "2018-01-31", "close": 1.23, "volume": null}, {"date": "2018-02-01", "close": 1.23, "volume": null}, {"date": "2018-02-02", "close": 1.23, "volume": null}, {"date": "2018-02-05", "close": 1.23, "volume": null}, {"date": "2018-02-06", "close": 1.23, "volume": null}, {"date": "2018-02-07", "close": 1.23, "volume": null}, {"date": "2018-02-08", "close": 1.26, "volume": 35.0}, {"date": "2018-02-09", "close": 1.26, "volume": null}, {"date": "2018-02-12", "close": 1.26, "volume": null}, {"date": "2018-02-13", "close": 1.65, "volume": 835.0}, {"date": "2018-02-14", "close": 1.65, "volume": 2468.0}, {"date": "2018-02-15", "close": 1.65, "volume": 1167.0}, {"date": "2018-02-16", "close": 1.5, "volume": 311.0}, {"date": "2018-02-20", "close": 1.5, "volume": null}, {"date": "2018-02-21", "close": 1.65, "volume": 11530.0}, {"date": "2018-02-22", "close": 1.65, "volume": 100.0}, {"date": "2018-02-23", "close": 1.65, "volume": null}, {"date": "2018-02-26", "close": 1.65, "volume": null}, {"date": "2018-02-27", "close": 1.65, "volume": null}, {"date": "2018-02-28", "close": 1.65, "volume": null}, {"date": "2018-03-01", "close": 1.65, "volume": null}, {"date": "2018-03-02", "close": 1.65, "volume": 667.0}, {"date": "2018-03-05", "close": 1.65, "volume": null}, {"date": "2018-03-06", "close": 1.65, "volume": null}, {"date": "2018-03-07", "close": 1.65, "volume": null}, {"date": "2018-03-08", "close": 1.65, "volume": null}, {"date": "2018-03-09", "close": 1.65, "volume": null}, {"date": "2018-03-12", "close": 1.65, "volume": null}, {"date": "2018-03-13", "close": 1.65, "volume": null}, {"date": "2018-03-14", "close": 1.65, "volume": null}, {"date": "2018-03-15", "close": 1.65, "volume": null}, {"date": "2018-03-16", "close": 1.65, "volume": null}, {"date": "2018-03-19", "close": 1.65, "volume": null}, {"date": "2018-03-20", "close": 1.65, "volume": null}, {"date": "2018-03-21", "close": 1.65, "volume": null}, {"date": "2018-03-22", "close": 1.65, "volume": 3336.0}, {"date": "2018-03-23", "close": 1.65, "volume": null}, {"date": "2018-03-26", "close": 1.65, "volume": 167.0}, {"date": "2018-03-27", "close": 1.65, "volume": null}, {"date": "2018-03-28", "close": 1.65, "volume": null}, {"date": "2018-03-29", "close": 1.65, "volume": null}, {"date": "2018-04-02", "close": 1.65, "volume": null}, {"date": "2018-04-03", "close": 1.65, "volume": null}, {"date": "2018-04-04", "close": 1.65, "volume": null}, {"date": "2018-04-05", "close": 1.65, "volume": null}, {"date": "2018-04-06", "close": 1.65, "volume": null}, {"date": "2018-04-09", "close": 1.65, "volume": null}, {"date": "2018-04-10", "close": 1.65, "volume": null}, {"date": "2018-04-11", "close": 1.65, "volume": null}, {"date": "2018-04-12", "close": 1.65, "volume": null}, {"date": "2018-04-13", "close": 1.65, "volume": null}, {"date": "2018-04-16", "close": 1.44, "volume": 94.0}, {"date": "2018-04-17", "close": 1.44, "volume": null}, {"date": "2018-04-18", "close": 1.44, "volume": null}, {"date": "2018-04-19", "close": 1.44, "volume": null}, {"date": "2018-04-20", "close": 1.44, "volume": null}, {"date": "2018-04-23", "close": 1.44, "volume": null}, {"date": "2018-04-24", "close": 1.44, "volume": null}, {"date": "2018-04-25", "close": 1.44, "volume": null}, {"date": "2018-04-26", "close": 1.44, "volume": null}, {"date": "2018-04-27", "close": 1.44, "volume": null}, {"date": "2018-04-30", "close": 1.44, "volume": 2600.0}, {"date": "2018-05-01", "close": 1.44, "volume": null}, {"date": "2018-05-02", "close": 1.44, "volume": null}, {"date": "2018-05-03", "close": 1.53, "volume": 667.0}, {"date": "2018-05-04", "close": 1.53, "volume": null}, {"date": "2018-05-07", "close": 1.53, "volume": null}, {"date": "2018-05-08", "close": 1.53, "volume": null}, {"date": "2018-05-09", "close": 1.53, "volume": null}, {"date": "2018-05-10", "close": 1.53, "volume": null}, {"date": "2018-05-11", "close": 1.53, "volume": null}, {"date": "2018-05-14", "close": 1.53, "volume": null}, {"date": "2018-05-15", "close": 1.53, "volume": null}, {"date": "2018-05-16", "close": 1.53, "volume": null}, {"date": "2018-05-17", "close": 1.5, "volume": 98.0}, {"date": "2018-05-18", "close": 1.5, "volume": null}, {"date": "2018-05-21", "close": 1.5, "volume": null}, {"date": "2018-05-22", "close": 1.5, "volume": null}, {"date": "2018-05-23", "close": 1.5, "volume": null}, {"date": "2018-05-24", "close": 1.5, "volume": null}, {"date": "2018-05-25", "close": 1.5, "volume": null}, {"date": "2018-05-29", "close": 1.5, "volume": null}, {"date": "2018-05-30", "close": 1.5, "volume": null}, {"date": "2018-05-31", "close": 1.5, "volume": null}, {"date": "2018-06-01", "close": 1.5, "volume": null}, {"date": "2018-06-04", "close": 1.5, "volume": null}, {"date": "2018-06-05", "close": 1.5, "volume": null}, {"date": "2018-06-06", "close": 1.5, "volume": null}, {"date": "2018-06-07", "close": 1.5, "volume": null}, {"date": "2018-06-08", "close": 1.5, "volume": null}, {"date": "2018-06-11", "close": 1.5, "volume": null}, {"date": "2018-06-12", "close": 1.5, "volume": null}, {"date": "2018-06-13", "close": 1.5, "volume": null}, {"date": "2018-06-14", "close": 1.5, "volume": 4926.0}, {"date": "2018-06-15", "close": 1.5, "volume": null}, {"date": "2018-06-18", "close": 1.5, "volume": null}, {"date": "2018-06-19", "close": 1.5, "volume": null}, {"date": "2018-06-20", "close": 1.5, "volume": null}, {"date": "2018-06-21", "close": 1.5, "volume": null}, {"date": "2018-06-22", "close": 1.5, "volume": null}, {"date": "2018-06-25", "close": 1.5, "volume": null}, {"date": "2018-06-26", "close": 1.5, "volume": null}, {"date": "2018-06-27", "close": 1.5, "volume": null}, {"date": "2018-06-28", "close": 1.59, "volume": 994.0}, {"date": "2018-06-29", "close": 1.59, "volume": null}, {"date": "2018-07-02", "close": 1.59, "volume": null}, {"date": "2018-07-03", "close": 1.59, "volume": null}, {"date": "2018-07-05", "close": 1.59, "volume": null}, {"date": "2018-07-06", "close": 1.59, "volume": null}, {"date": "2018-07-09", "close": 1.59, "volume": null}, {"date": "2018-07-10", "close": 1.59, "volume": null}, {"date": "2018-07-11", "close": 1.59, "volume": null}, {"date": "2018-07-12", "close": 1.59, "volume": null}, {"date": "2018-07-13", "close": 1.59, "volume": null}, {"date": "2018-07-16", "close": 1.59, "volume": null}, {"date": "2018-07-17", "close": 1.65, "volume": 1667.0}, {"date": "2018-07-18", "close": 1.65, "volume": null}, {"date": "2018-07-19", "close": 1.65, "volume": null}, {"date": "2018-07-20", "close": 1.65, "volume": null}, {"date": "2018-07-23", "close": 1.59, "volume": 367.0}, {"date": "2018-07-24", "close": 1.59, "volume": null}, {"date": "2018-07-25", "close": 1.59, "volume": null}, {"date": "2018-07-26", "close": 1.59, "volume": null}, {"date": "2018-07-27", "close": 1.59, "volume": null}, {"date": "2018-07-30", "close": 1.59, "volume": null}, {"date": "2018-07-31", "close": 1.59, "volume": null}, {"date": "2018-08-01", "close": 1.95, "volume": 21664.0}, {"date": "2018-08-02", "close": 2.1, "volume": 13741.0}, {"date": "2018-08-03", "close": 2.25, "volume": 9000.0}, {"date": "2018-08-06", "close": 2.25, "volume": null}, {"date": "2018-08-07", "close": 2.25, "volume": null}, {"date": "2018-08-08", "close": 2.1, "volume": 28078.0}, {"date": "2018-08-09", "close": 2.1, "volume": 1667.0}, {"date": "2018-08-10", "close": 2.1, "volume": 13333.0}, {"date": "2018-08-13", "close": 2.07, "volume": 1670.0}, {"date": "2018-08-14", "close": 1.95, "volume": 1087.0}, {"date": "2018-08-15", "close": 1.95, "volume": null}, {"date": "2018-08-16", "close": 2.94, "volume": 3872.0}, {"date": "2018-08-17", "close": 2.55, "volume": 784.0}, {"date": "2018-08-20", "close": 2.55, "volume": null}, {"date": "2018-08-21", "close": 2.7, "volume": 3464.0}, {"date": "2018-08-22", "close": 2.9403, "volume": 1667.0}, {"date": "2018-08-23", "close": 3.45, "volume": 8403.0}, {"date": "2018-08-24", "close": 3.9, "volume": 2391.0}, {"date": "2018-08-27", "close": 4.05, "volume": 1362.0}, {"date": "2018-08-28", "close": 4.05, "volume": null}, {"date": "2018-08-29", "close": 4.05, "volume": null}, {"date": "2018-08-30", "close": 4.05, "volume": 1733.0}, {"date": "2018-08-31", "close": 4.05, "volume": null}, {"date": "2018-09-04", "close": 4.05, "volume": null}, {"date": "2018-09-05", "close": 4.05, "volume": null}, {"date": "2018-09-06", "close": 4.05, "volume": 221.0}, {"date": "2018-09-07", "close": 4.05, "volume": null}, {"date": "2018-09-10", "close": 3.99, "volume": 2343.0}, {"date": "2018-09-11", "close": 3.54, "volume": 1938.0}, {"date": "2018-09-12", "close": 3.54, "volume": null}, {"date": "2018-09-13", "close": 3.54, "volume": null}, {"date": "2018-09-14", "close": 3.54, "volume": null}, {"date": "2018-09-17", "close": 3.48, "volume": 267.0}, {"date": "2018-09-18", "close": 3.48, "volume": null}, {"date": "2018-09-19", "close": 3.48, "volume": null}, {"date": "2018-09-20", "close": 3.48, "volume": null}, {"date": "2018-09-21", "close": 3.48, "volume": null}, {"date": "2018-09-24", "close": 3.48, "volume": null}, {"date": "2018-09-25", "close": 3.48, "volume": null}, {"date": "2018-09-26", "close": 5.2501, "volume": 6349.0}, {"date": "2018-09-27", "close": 4.89, "volume": 1429.0}, {"date": "2018-09-28", "close": 4.8, "volume": 47339.0}, {"date": "2018-10-01", "close": 4.8, "volume": null}, {"date": "2018-10-02", "close": 4.8, "volume": 1400.0}, {"date": "2018-10-03", "close": 4.5, "volume": 1067.0}, {"date": "2018-10-04", "close": 3.75, "volume": 2197.0}, {"date": "2018-10-05", "close": 3.75, "volume": 1200.0}, {"date": "2018-10-08", "close": 3.75, "volume": 8566.0}, {"date": "2018-10-09", "close": 3.75, "volume": null}, {"date": "2018-10-10", "close": 3.6, "volume": 34.0}, {"date": "2018-10-11", "close": 3.6, "volume": 1937.0}, {"date": "2018-10-12", "close": 3.6, "volume": 1164.0}, {"date": "2018-10-15", "close": 3.6, "volume": null}, {"date": "2018-10-16", "close": 4.17, "volume": 5469.0}, {"date": "2018-10-17", "close": 4.17, "volume": 2235.0}, {"date": "2018-10-18", "close": 4.2, "volume": 867.0}, {"date": "2018-10-19", "close": 4.2, "volume": 31049.0}, {"date": "2018-10-22", "close": 4.5, "volume": 5777.0}, {"date": "2018-10-23", "close": 4.2, "volume": 8304.0}, {"date": "2018-10-24", "close": 4.2, "volume": 1667.0}, {"date": "2018-10-25", "close": 4.2, "volume": 1965.0}, {"date": "2018-10-26", "close": 4.2, "volume": 1733.0}, {"date": "2018-10-29", "close": 4.35, "volume": 3433.0}, {"date": "2018-10-30", "close": 4.2, "volume": 2100.0}, {"date": "2018-10-31", "close": 4.275, "volume": 5699.0}, {"date": "2018-11-01", "close": 4.35, "volume": 6803.0}, {"date": "2018-11-02", "close": 4.29, "volume": 3992.0}, {"date": "2018-11-05", "close": 4.26, "volume": 3337.0}, {"date": "2018-11-06", "close": 4.2, "volume": 10457.0}, {"date": "2018-11-07", "close": 3.9, "volume": 1693.0}, {"date": "2018-11-08", "close": 4.35, "volume": 8610.0}, {"date": "2018-11-09", "close": 4.35, "volume": 3558.0}, {"date": "2018-11-12", "close": 4.35, "volume": null}, {"date": "2018-11-13", "close": 4.23, "volume": 8131.0}, {"date": "2018-11-14", "close": 4.2, "volume": 2067.0}, {"date": "2018-11-15", "close": 3.9, "volume": 67.0}, {"date": "2018-11-16", "close": 3.75, "volume": 1667.0}, {"date": "2018-11-19", "close": 3.75, "volume": 206.0}, {"date": "2018-11-20", "close": 3.75, "volume": 6306.0}, {"date": "2018-11-21", "close": 3.84, "volume": 3533.0}, {"date": "2018-11-23", "close": 3.84, "volume": null}, {"date": "2018-11-26", "close": 3.9, "volume": 3400.0}, {"date": "2018-11-27", "close": 3.9, "volume": null}, {"date": "2018-11-28", "close": 3.9, "volume": null}, {"date": "2018-11-29", "close": 3.9, "volume": null}, {"date": "2018-11-30", "close": 4.5, "volume": 1363.0}, {"date": "2018-12-03", "close": 4.3215, "volume": 1317.0}, {"date": "2018-12-04", "close": 4.05, "volume": 400.0}, {"date": "2018-12-06", "close": 3.78, "volume": 2874.0}, {"date": "2018-12-07", "close": 4.05, "volume": 6700.0}, {"date": "2018-12-10", "close": 3.84, "volume": 250.0}, {"date": "2018-12-11", "close": 3.9, "volume": 1700.0}, {"date": "2018-12-12", "close": 3.9, "volume": null}, {"date": "2018-12-13", "close": 3.9, "volume": null}, {"date": "2018-12-14", "close": 3.9, "volume": null}, {"date": "2018-12-17", "close": 4.02, "volume": 1093.0}, {"date": "2018-12-18", "close": 4.02, "volume": null}, {"date": "2018-12-19", "close": 4.02, "volume": null}, {"date": "2018-12-20", "close": 4.02, "volume": null}, {"date": "2018-12-21", "close": 4.02, "volume": null}, {"date": "2018-12-24", "close": 4.02, "volume": null}, {"date": "2018-12-26", "close": 4.02, "volume": null}, {"date": "2018-12-27", "close": 4.02, "volume": null}, {"date": "2018-12-28", "close": 4.02, "volume": null}, {"date": "2018-12-31", "close": 4.05, "volume": 1299.0}, {"date": "2019-01-02", "close": 3.87, "volume": 1667.0}, {"date": "2019-01-03", "close": 3.87, "volume": null}, {"date": "2019-01-04", "close": 4.05, "volume": 7633.0}, {"date": "2019-01-07", "close": 4.05, "volume": 3400.0}, {"date": "2019-01-08", "close": 4.2, "volume": 467.0}, {"date": "2019-01-09", "close": 4.2, "volume": null}, {"date": "2019-01-10", "close": 4.2, "volume": 36.0}, {"date": "2019-01-11", "close": 3.87, "volume": 100.0}, {"date": "2019-01-14", "close": 3.87, "volume": null}, {"date": "2019-01-15", "close": 3.87, "volume": null}, {"date": "2019-01-16", "close": 3.69, "volume": 2244.0}, {"date": "2019-01-17", "close": 3.69, "volume": null}, {"date": "2019-01-18", "close": 3.75, "volume": 3958.0}, {"date": "2019-01-22", "close": 3.75, "volume": null}, {"date": "2019-01-23", "close": 3.66, "volume": 1667.0}, {"date": "2019-01-24", "close": 3.66, "volume": null}, {"date": "2019-01-25", "close": 3.6, "volume": 389.0}, {"date": "2019-01-28", "close": 3.75, "volume": 375.0}, {"date": "2019-01-29", "close": 3.54, "volume": 669.0}, {"date": "2019-01-30", "close": 3.45, "volume": 793.0}, {"date": "2019-01-31", "close": 3.45, "volume": null}, {"date": "2019-02-01", "close": 3.45, "volume": 6667.0}, {"date": "2019-02-04", "close": 3.45, "volume": 4736.0}, {"date": "2019-02-05", "close": 3.9, "volume": 4633.0}, {"date": "2019-02-06", "close": 3.9, "volume": 733.0}, {"date": "2019-02-07", "close": 3.78, "volume": 4940.0}, {"date": "2019-02-08", "close": 4.17, "volume": 100.0}, {"date": "2019-02-11", "close": 3.9, "volume": 9126.0}, {"date": "2019-02-12", "close": 3.858, "volume": 667.0}, {"date": "2019-02-13", "close": 3.858, "volume": null}, {"date": "2019-02-14", "close": 4.05, "volume": 3267.0}, {"date": "2019-02-15", "close": 3.96, "volume": 333.0}, {"date": "2019-02-19", "close": 3.96, "volume": null}, {"date": "2019-02-20", "close": 3.96, "volume": null}, {"date": "2019-02-21", "close": 4.5, "volume": 11137.0}, {"date": "2019-02-22", "close": 4.35, "volume": 3364.0}, {"date": "2019-02-25", "close": 4.5, "volume": 2867.0}, {"date": "2019-02-26", "close": 4.35, "volume": 192.0}, {"date": "2019-02-27", "close": 4.5, "volume": 1541.0}, {"date": "2019-02-28", "close": 4.5, "volume": null}, {"date": "2019-03-01", "close": 4.5, "volume": 1000.0}, {"date": "2019-03-04", "close": 4.35, "volume": 67.0}, {"date": "2019-03-05", "close": 4.35, "volume": null}, {"date": "2019-03-06", "close": 4.35, "volume": null}, {"date": "2019-03-07", "close": 4.35, "volume": 1149.0}, {"date": "2019-03-08", "close": 4.35, "volume": null}, {"date": "2019-03-11", "close": 4.05, "volume": 67.0}, {"date": "2019-03-12", "close": 3.75, "volume": 300.0}, {"date": "2019-03-13", "close": 3.675, "volume": 4767.0}, {"date": "2019-03-14", "close": 3.75, "volume": 1333.0}, {"date": "2019-03-15", "close": 3.66, "volume": 43066.0}, {"date": "2019-03-18", "close": 3.66, "volume": null}, {"date": "2019-03-19", "close": 3.66, "volume": null}, {"date": "2019-03-20", "close": 3.66, "volume": null}, {"date": "2019-03-21", "close": 3.75, "volume": 367.0}, {"date": "2019-03-22", "close": 3.75, "volume": null}, {"date": "2019-03-25", "close": 3.84, "volume": 949.0}, {"date": "2019-03-26", "close": 3.6, "volume": 133.0}, {"date": "2019-03-27", "close": 3.6, "volume": null}, {"date": "2019-03-28", "close": 3.6, "volume": null}, {"date": "2019-03-29", "close": 3.72, "volume": 1922.0}, {"date": "2019-04-01", "close": 3.72, "volume": null}, {"date": "2019-04-02", "close": 3.72, "volume": null}, {"date": "2019-04-03", "close": 3.75, "volume": 9512.0}, {"date": "2019-04-04", "close": 3.75, "volume": null}, {"date": "2019-04-05", "close": 3.594, "volume": 1931.0}, {"date": "2019-04-08", "close": 3.594, "volume": null}, {"date": "2019-04-09", "close": 3.57, "volume": 167.0}, {"date": "2019-04-10", "close": 3.57, "volume": null}, {"date": "2019-04-11", "close": 3.57, "volume": null}, {"date": "2019-04-12", "close": 3.57, "volume": null}, {"date": "2019-04-15", "close": 3.45, "volume": 347.0}, {"date": "2019-04-16", "close": 3.45, "volume": null}, {"date": "2019-04-17", "close": 3.54, "volume": 502.0}, {"date": "2019-04-18", "close": 3.54, "volume": null}, {"date": "2019-04-22", "close": 3.3, "volume": 1852.0}, {"date": "2019-04-23", "close": 3.3, "volume": null}, {"date": "2019-04-24", "close": 3.3, "volume": null}, {"date": "2019-04-25", "close": 3.6, "volume": 3069.0}, {"date": "2019-04-26", "close": 3.6, "volume": 15361.0}, {"date": "2019-04-29", "close": 4.2, "volume": 147.0}, {"date": "2019-04-30", "close": 4.2, "volume": null}, {"date": "2019-05-01", "close": 4.2, "volume": null}, {"date": "2019-05-02", "close": 4.2, "volume": null}, {"date": "2019-05-03", "close": 4.35, "volume": 1517.0}, {"date": "2019-05-06", "close": 4.35, "volume": 2378.0}, {"date": "2019-05-07", "close": 4.35, "volume": null}, {"date": "2019-05-08", "close": 4.47, "volume": 1933.0}, {"date": "2019-05-09", "close": 4.47, "volume": null}, {"date": "2019-05-10", "close": 3.9, "volume": 383.0}, {"date": "2019-05-13", "close": 3.6, "volume": 1473.0}, {"date": "2019-05-14", "close": 3.42, "volume": 37.0}, {"date": "2019-05-15", "close": 3.9, "volume": 1667.0}, {"date": "2019-05-16", "close": 3.9, "volume": 1334.0}, {"date": "2019-05-17", "close": 3.9, "volume": 333.0}, {"date": "2019-05-20", "close": 3.9, "volume": null}, {"date": "2019-05-21", "close": 3.9, "volume": null}, {"date": "2019-05-22", "close": 3.9, "volume": 353.0}, {"date": "2019-05-23", "close": 3.9, "volume": null}, {"date": "2019-05-24", "close": 3.9, "volume": null}, {"date": "2019-05-28", "close": 3.9, "volume": null}, {"date": "2019-05-29", "close": 3.9, "volume": null}, {"date": "2019-05-30", "close": 3.9, "volume": null}, {"date": "2019-05-31", "close": 3.9, "volume": null}, {"date": "2019-06-03", "close": 3.9, "volume": null}, {"date": "2019-06-04", "close": 3.9, "volume": null}, {"date": "2019-06-05", "close": 3.9, "volume": null}, {"date": "2019-06-06", "close": 3.9, "volume": null}, {"date": "2019-06-07", "close": 3.9, "volume": null}, {"date": "2019-06-10", "close": 3.9, "volume": null}, {"date": "2019-06-11", "close": 3.501, "volume": 133.0}, {"date": "2019-06-12", "close": 3.501, "volume": null}, {"date": "2019-06-13", "close": 3.501, "volume": null}, {"date": "2019-06-14", "close": 3.501, "volume": null}, {"date": "2019-06-17", "close": 3.501, "volume": null}, {"date": "2019-06-18", "close": 3.42, "volume": 6667.0}, {"date": "2019-06-19", "close": 3.42, "volume": 6013.0}, {"date": "2019-06-20", "close": 3.9, "volume": 33.0}, {"date": "2019-06-21", "close": 3.6, "volume": 1011.0}, {"date": "2019-06-24", "close": 3.6, "volume": null}, {"date": "2019-06-25", "close": 3.6, "volume": null}, {"date": "2019-06-26", "close": 3.42, "volume": 14867.0}, {"date": "2019-06-27", "close": 3.42, "volume": 5403.0}, {"date": "2019-06-28", "close": 3.42, "volume": 67.0}, {"date": "2019-07-01", "close": 3.42, "volume": 333.0}, {"date": "2019-07-02", "close": 3.57, "volume": 5100.0}, {"date": "2019-07-03", "close": 3.45, "volume": 733.0}, {"date": "2019-07-05", "close": 3.45, "volume": null}, {"date": "2019-07-08", "close": 4.05, "volume": 30696.0}, {"date": "2019-07-09", "close": 3.57, "volume": 20742.0}, {"date": "2019-07-10", "close": 3.51, "volume": 14067.0}, {"date": "2019-07-11", "close": 3.45, "volume": 12300.0}, {"date": "2019-07-12", "close": 3.69, "volume": 17591.0}, {"date": "2019-07-15", "close": 3.45, "volume": 38236.0}, {"date": "2019-07-16", "close": 3.51, "volume": 21870.0}, {"date": "2019-07-17", "close": 3.45, "volume": 7937.0}, {"date": "2019-07-18", "close": 3.36, "volume": 4821.0}, {"date": "2019-07-19", "close": 3.39, "volume": 2225.0}, {"date": "2019-07-22", "close": 3.42, "volume": 1737.0}, {"date": "2019-07-23", "close": 3.42, "volume": null}, {"date": "2019-07-24", "close": 3.33, "volume": 6267.0}, {"date": "2019-07-25", "close": 3.36, "volume": 1300.0}, {"date": "2019-07-26", "close": 3.36, "volume": 1327.0}, {"date": "2019-07-29", "close": 3.45, "volume": 33800.0}, {"date": "2019-07-30", "close": 3.45, "volume": 8800.0}, {"date": "2019-07-31", "close": 3.54, "volume": 15899.0}, {"date": "2019-08-01", "close": 3.78, "volume": 7933.0}, {"date": "2019-08-02", "close": 4.5, "volume": 7900.0}, {"date": "2019-08-05", "close": 4.5, "volume": null}, {"date": "2019-08-06", "close": 4.5, "volume": 3979.0}, {"date": "2019-08-07", "close": 4.8, "volume": 567.0}, {"date": "2019-08-08", "close": 5.1001, "volume": 3837.0}, {"date": "2019-08-09", "close": 5.1001, "volume": null}, {"date": "2019-08-12", "close": 5.1001, "volume": null}, {"date": "2019-08-13", "close": 5.1001, "volume": null}, {"date": "2019-08-14", "close": 5.0401, "volume": 5394.0}, {"date": "2019-08-15", "close": 5.0101, "volume": 7551.0}, {"date": "2019-08-16", "close": 5.0101, "volume": 8646.0}, {"date": "2019-08-19", "close": 5.0101, "volume": 50.0}, {"date": "2019-08-20", "close": 5.0101, "volume": null}, {"date": "2019-08-21", "close": 5.0701, "volume": 33.0}, {"date": "2019-08-22", "close": 4.2, "volume": 16966.0}, {"date": "2019-08-23", "close": 4.17, "volume": 3500.0}, {"date": "2019-08-26", "close": 4.29, "volume": 4330.0}, {"date": "2019-08-27", "close": 4.05, "volume": 9783.0}, {"date": "2019-08-28", "close": 3.69, "volume": 9200.0}, {"date": "2019-08-29", "close": 4.5, "volume": 1820.0}, {"date": "2019-08-30", "close": 4.47, "volume": 2316.0}, {"date": "2019-09-03", "close": 3.75, "volume": 5867.0}, {"date": "2019-09-04", "close": 3.87, "volume": 1367.0}, {"date": "2019-09-05", "close": 3.9, "volume": 2086.0}, {"date": "2019-09-06", "close": 3.9, "volume": null}, {"date": "2019-09-09", "close": 4.26, "volume": 2267.0}, {"date": "2019-09-10", "close": 4.26, "volume": 311.0}, {"date": "2019-09-11", "close": 4.26, "volume": null}, {"date": "2019-09-12", "close": 4.26, "volume": null}, {"date": "2019-09-13", "close": 4.44, "volume": 67.0}, {"date": "2019-09-16", "close": 4.5, "volume": 4405.0}, {"date": "2019-09-17", "close": 5.1001, "volume": 2829.0}, {"date": "2019-09-18", "close": 5.1001, "volume": 1686.0}, {"date": "2019-09-19", "close": 5.1001, "volume": 6679.0}, {"date": "2019-09-20", "close": 4.95, "volume": 3772.0}, {"date": "2019-09-23", "close": 4.95, "volume": 100.0}, {"date": "2019-09-24", "close": 4.95, "volume": null}, {"date": "2019-09-25", "close": 5.4001, "volume": 367.0}, {"date": "2019-09-26", "close": 5.1001, "volume": 1297.0}, {"date": "2019-09-27", "close": 4.95, "volume": 267.0}, {"date": "2019-09-30", "close": 4.95, "volume": null}, {"date": "2019-10-01", "close": 4.95, "volume": null}, {"date": "2019-10-02", "close": 4.95, "volume": null}, {"date": "2019-10-03", "close": 4.95, "volume": null}, {"date": "2019-10-04", "close": 5.1001, "volume": 167.0}, {"date": "2019-10-07", "close": 4.92, "volume": 3441.0}, {"date": "2019-10-08", "close": 4.38, "volume": 14315.0}, {"date": "2019-10-09", "close": 4.89, "volume": 130.0}, {"date": "2019-10-10", "close": 5.4001, "volume": 343.0}, {"date": "2019-10-11", "close": 5.4001, "volume": null}, {"date": "2019-10-14", "close": 5.4001, "volume": null}, {"date": "2019-10-15", "close": 5.4001, "volume": null}, {"date": "2019-10-16", "close": 5.4001, "volume": null}, {"date": "2019-10-17", "close": 4.5, "volume": 3344.0}, {"date": "2019-10-18", "close": 4.5, "volume": 4364.0}, {"date": "2019-10-21", "close": 4.5, "volume": null}, {"date": "2019-10-22", "close": 4.5, "volume": 110.0}, {"date": "2019-10-23", "close": 4.2, "volume": 4760.0}, {"date": "2019-10-24", "close": 4.65, "volume": 3675.0}, {"date": "2019-10-25", "close": 4.35, "volume": 2165.0}, {"date": "2019-10-28", "close": 4.35, "volume": null}, {"date": "2019-10-29", "close": 4.65, "volume": 8149.0}, {"date": "2019-10-30", "close": 4.95, "volume": 5088.0}, {"date": "2019-10-31", "close": 4.83, "volume": 2540.0}, {"date": "2019-11-01", "close": 4.83, "volume": null}, {"date": "2019-11-04", "close": 4.95, "volume": 251.0}, {"date": "2019-11-05", "close": 4.86, "volume": 5600.0}, {"date": "2019-11-06", "close": 4.86, "volume": null}, {"date": "2019-11-07", "close": 4.89, "volume": 3354.0}, {"date": "2019-11-08", "close": 4.89, "volume": null}, {"date": "2019-11-11", "close": 4.95, "volume": 902.0}, {"date": "2019-11-12", "close": 5.1001, "volume": 6123.0}, {"date": "2019-11-13", "close": 4.8, "volume": 984.0}, {"date": "2019-11-14", "close": 4.8, "volume": 7122.0}, {"date": "2019-11-15", "close": 5.0101, "volume": 12683.0}, {"date": "2019-11-18", "close": 5.0101, "volume": 10967.0}, {"date": "2019-11-19", "close": 4.8, "volume": 2413.0}, {"date": "2019-11-20", "close": 5.1001, "volume": 221.0}, {"date": "2019-11-21", "close": 4.65, "volume": 472.0}, {"date": "2019-11-22", "close": 4.5, "volume": 6569.0}, {"date": "2019-11-25", "close": 4.5, "volume": 3062.0}, {"date": "2019-11-26", "close": 4.5, "volume": 200.0}, {"date": "2019-11-27", "close": 4.35, "volume": 1733.0}, {"date": "2019-11-29", "close": 4.44, "volume": 267.0}, {"date": "2019-12-02", "close": 4.44, "volume": null}, {"date": "2019-12-03", "close": 4.44, "volume": null}, {"date": "2019-12-04", "close": 4.86, "volume": 993.0}, {"date": "2019-12-05", "close": 4.5, "volume": 1667.0}, {"date": "2019-12-06", "close": 4.5, "volume": 2790.0}, {"date": "2019-12-09", "close": 4.35, "volume": 1936.0}, {"date": "2019-12-10", "close": 4.5, "volume": 937.0}, {"date": "2019-12-11", "close": 4.65, "volume": 1200.0}, {"date": "2019-12-12", "close": 4.65, "volume": null}, {"date": "2019-12-13", "close": 4.8, "volume": 880.0}, {"date": "2019-12-16", "close": 4.65, "volume": 10289.0}, {"date": "2019-12-17", "close": 5.1001, "volume": 57461.0}, {"date": "2019-12-18", "close": 5.3701, "volume": 21409.0}, {"date": "2019-12-19", "close": 5.4001, "volume": 5518.0}, {"date": "2019-12-20", "close": 5.3701, "volume": 1996.0}, {"date": "2019-12-23", "close": 5.4001, "volume": 9220.0}, {"date": "2019-12-24", "close": 5.3701, "volume": 200.0}, {"date": "2019-12-26", "close": 5.5201, "volume": 3633.0}, {"date": "2019-12-27", "close": 5.4001, "volume": 5148.0}, {"date": "2019-12-30", "close": 5.4001, "volume": null}, {"date": "2019-12-31", "close": 5.4001, "volume": 680.0}, {"date": "2020-01-02", "close": 6.0001, "volume": 5793.0}, {"date": "2020-01-03", "close": 5.9401, "volume": 296.0}, {"date": "2020-01-06", "close": 6.0001, "volume": 7654.0}, {"date": "2020-01-07", "close": 6.4801, "volume": 12811.0}, {"date": "2020-01-08", "close": 6.0451, "volume": 12026.0}, {"date": "2020-01-09", "close": 5.9851, "volume": 3858.0}, {"date": "2020-01-10", "close": 5.8501, "volume": 1483.0}, {"date": "2020-01-13", "close": 5.9701, "volume": 1967.0}, {"date": "2020-01-14", "close": 5.8504, "volume": 1807.0}, {"date": "2020-01-15", "close": 5.9401, "volume": 6347.0}, {"date": "2020-01-16", "close": 5.8804, "volume": 4935.0}, {"date": "2020-01-17", "close": 5.4001, "volume": 2953.0}, {"date": "2020-01-21", "close": 5.4601, "volume": 209.0}, {"date": "2020-01-22", "close": 6.0001, "volume": 5735.0}, {"date": "2020-01-23", "close": 5.5801, "volume": 2337.0}, {"date": "2020-01-24", "close": 5.5501, "volume": 4733.0}, {"date": "2020-01-27", "close": 5.5501, "volume": 333.0}, {"date": "2020-01-28", "close": 5.2801, "volume": 1000.0}, {"date": "2020-01-29", "close": 5.3701, "volume": 1217.0}, {"date": "2020-01-30", "close": 5.2801, "volume": 1667.0}, {"date": "2020-01-31", "close": 5.3701, "volume": 333.0}, {"date": "2020-02-03", "close": 5.3101, "volume": 4857.0}, {"date": "2020-02-04", "close": 5.2501, "volume": 4792.0}, {"date": "2020-02-05", "close": 5.4001, "volume": 14725.0}, {"date": "2020-02-06", "close": 5.4001, "volume": 2926.0}, {"date": "2020-02-07", "close": 5.5501, "volume": 6300.0}, {"date": "2020-02-10", "close": 5.5201, "volume": 1817.0}, {"date": "2020-02-11", "close": 5.4901, "volume": 3468.0}, {"date": "2020-02-12", "close": 5.8201, "volume": 1841.0}, {"date": "2020-02-13", "close": 5.7001, "volume": 2883.0}, {"date": "2020-02-14", "close": 5.2501, "volume": 18339.0}, {"date": "2020-02-18", "close": 4.77, "volume": 3207.0}, {"date": "2020-02-19", "close": 4.62, "volume": 985.0}, {"date": "2020-02-20", "close": 4.8, "volume": 888.0}, {"date": "2020-02-21", "close": 4.83, "volume": 4979.0}, {"date": "2020-02-24", "close": 4.56, "volume": 834.0}, {"date": "2020-02-25", "close": 4.65, "volume": 2081.0}, {"date": "2020-02-26", "close": 4.59, "volume": 2079.0}, {"date": "2020-02-27", "close": 4.5, "volume": 1251.0}, {"date": "2020-02-28", "close": 4.74, "volume": 4035.0}, {"date": "2020-03-02", "close": 4.8, "volume": 1538.0}, {"date": "2020-03-03", "close": 4.5, "volume": 2157.0}, {"date": "2020-03-04", "close": 4.68, "volume": 1251.0}, {"date": "2020-03-05", "close": 5.0701, "volume": 167.0}, {"date": "2020-03-06", "close": 4.5, "volume": 1655.0}, {"date": "2020-03-09", "close": 4.44, "volume": 2248.0}, {"date": "2020-03-10", "close": 4.65, "volume": 1231.0}, {"date": "2020-03-11", "close": 5.3701, "volume": 6267.0}, {"date": "2020-03-12", "close": 4.5, "volume": 22145.0}, {"date": "2020-03-13", "close": 4.05, "volume": 2533.0}, {"date": "2020-03-16", "close": 3.87, "volume": 2791.0}, {"date": "2020-03-17", "close": 4.53, "volume": 5667.0}, {"date": "2020-03-18", "close": 3.75, "volume": 258.0}, {"date": "2020-03-19", "close": 3.75, "volume": 3733.0}, {"date": "2020-03-20", "close": 3.75, "volume": 3600.0}, {"date": "2020-03-23", "close": 3.75, "volume": null}, {"date": "2020-03-24", "close": 4.2, "volume": 133.0}, {"date": "2020-03-25", "close": 4.44, "volume": 1063.0}, {"date": "2020-03-26", "close": 4.44, "volume": 833.0}, {"date": "2020-03-27", "close": 4.47, "volume": 856.0}, {"date": "2020-03-30", "close": 4.2, "volume": 203.0}, {"date": "2020-03-31", "close": 4.2, "volume": 1580.0}, {"date": "2020-04-01", "close": 4.17, "volume": 133.0}, {"date": "2020-04-02", "close": 4.05, "volume": 1883.0}, {"date": "2020-04-03", "close": 4.5, "volume": 167.0}, {"date": "2020-04-06", "close": 3.9, "volume": 1233.0}, {"date": "2020-04-07", "close": 4.05, "volume": 1482.0}, {"date": "2020-04-08", "close": 4.2, "volume": 243.0}, {"date": "2020-04-09", "close": 4.47, "volume": 400.0}, {"date": "2020-04-13", "close": 4.05, "volume": 11450.0}, {"date": "2020-04-14", "close": 4.08, "volume": 7503.0}, {"date": "2020-04-15", "close": 4.08, "volume": null}, {"date": "2020-04-16", "close": 4.2, "volume": 1787.0}, {"date": "2020-04-17", "close": 4.2, "volume": null}, {"date": "2020-04-20", "close": 4.05, "volume": 3667.0}, {"date": "2020-04-21", "close": 4.2, "volume": 3600.0}, {"date": "2020-04-22", "close": 4.125, "volume": 200.0}, {"date": "2020-04-23", "close": 3.48, "volume": 4831.0}, {"date": "2020-04-24", "close": 3.54, "volume": 11992.0}, {"date": "2020-04-27", "close": 3.75, "volume": 34742.0}, {"date": "2020-04-28", "close": 4.05, "volume": 1751.0}, {"date": "2020-04-29", "close": 4.05, "volume": 219.0}, {"date": "2020-04-30", "close": 4.05, "volume": null}, {"date": "2020-05-01", "close": 4.05, "volume": 33.0}, {"date": "2020-05-04", "close": 4.05, "volume": 408.0}, {"date": "2020-05-05", "close": 4.05, "volume": null}, {"date": "2020-05-06", "close": 3.63, "volume": 2644.0}, {"date": "2020-05-07", "close": 3.6, "volume": 1540.0}, {"date": "2020-05-08", "close": 3.9, "volume": 317.0}, {"date": "2020-05-11", "close": 3.75, "volume": 4176.0}, {"date": "2020-05-12", "close": 3.75, "volume": 1433.0}, {"date": "2020-05-13", "close": 3.75, "volume": 1494.0}, {"date": "2020-05-14", "close": 3.6, "volume": 367.0}, {"date": "2020-05-15", "close": 3.84, "volume": 1050.0}, {"date": "2020-05-18", "close": 3.6, "volume": 3343.0}, {"date": "2020-05-19", "close": 3.54, "volume": 8334.0}, {"date": "2020-05-20", "close": 4.2, "volume": 8881.0}, {"date": "2020-05-21", "close": 4.26, "volume": 7540.0}, {"date": "2020-05-22", "close": 4.26, "volume": 38.0}, {"date": "2020-05-26", "close": 4.2, "volume": 2395.0}, {"date": "2020-05-27", "close": 3.75, "volume": 12136.0}, {"date": "2020-05-28", "close": 3.75, "volume": 2040.0}, {"date": "2020-05-29", "close": 4.2, "volume": 33.0}, {"date": "2020-06-01", "close": 4.17, "volume": 333.0}, {"date": "2020-06-02", "close": 4.17, "volume": null}, {"date": "2020-06-03", "close": 4.14, "volume": 754.0}, {"date": "2020-06-04", "close": 3.96, "volume": 379.0}, {"date": "2020-06-05", "close": 5.2501, "volume": 6219.0}, {"date": "2020-06-08", "close": 4.53, "volume": 821.0}, {"date": "2020-06-09", "close": 4.5, "volume": 200.0}, {"date": "2020-06-10", "close": 4.14, "volume": 850.0}, {"date": "2020-06-11", "close": 4.02, "volume": 1201.0}, {"date": "2020-06-12", "close": 3.96, "volume": 783.0}, {"date": "2020-06-15", "close": 3.96, "volume": null}, {"date": "2020-06-16", "close": 4.02, "volume": 2176.0}, {"date": "2020-06-17", "close": 4.02, "volume": null}, {"date": "2020-06-18", "close": 4.05, "volume": 1017.0}, {"date": "2020-06-19", "close": 4.05, "volume": null}, {"date": "2020-06-22", "close": 4.05, "volume": null}, {"date": "2020-06-23", "close": 4.41, "volume": 501.0}, {"date": "2020-06-24", "close": 4.05, "volume": 7942.0}, {"date": "2020-06-25", "close": 4.05, "volume": null}, {"date": "2020-06-26", "close": 3.99, "volume": 1101.0}, {"date": "2020-06-29", "close": 3.99, "volume": null}, {"date": "2020-06-30", "close": 4.35, "volume": 238.0}, {"date": "2020-07-01", "close": 4.29, "volume": 201.0}, {"date": "2020-07-02", "close": 4.44, "volume": 1195.0}, {"date": "2020-07-06", "close": 4.41, "volume": 34.0}, {"date": "2020-07-07", "close": 4.74, "volume": 1733.0}, {"date": "2020-07-08", "close": 4.59, "volume": 113.0}, {"date": "2020-07-09", "close": 4.59, "volume": null}, {"date": "2020-07-10", "close": 4.59, "volume": null}, {"date": "2020-07-13", "close": 4.2, "volume": 536.0}, {"date": "2020-07-14", "close": 4.41, "volume": 733.0}, {"date": "2020-07-15", "close": 4.335, "volume": 641.0}, {"date": "2020-07-16", "close": 4.2, "volume": 100.0}, {"date": "2020-07-17", "close": 4.35, "volume": 912.0}, {"date": "2020-07-20", "close": 4.35, "volume": null}, {"date": "2020-07-21", "close": 4.35, "volume": 3826.0}, {"date": "2020-07-22", "close": 4.14, "volume": 5233.0}, {"date": "2020-07-23", "close": 4.2, "volume": 18487.0}, {"date": "2020-07-24", "close": 4.35, "volume": 333.0}, {"date": "2020-07-27", "close": 4.35, "volume": 333.0}, {"date": "2020-07-28", "close": 4.26, "volume": 24453.0}, {"date": "2020-07-29", "close": 4.2, "volume": 5567.0}, {"date": "2020-07-30", "close": 4.02, "volume": 879.0}, {"date": "2020-07-31", "close": 3.69, "volume": 30844.0}, {"date": "2020-08-03", "close": 3.72, "volume": 5619.0}, {"date": "2020-08-04", "close": 3.54, "volume": 40048.0}, {"date": "2020-08-05", "close": 3.42, "volume": 46756.0}, {"date": "2020-08-06", "close": 3.5397, "volume": 3708.0}, {"date": "2020-08-07", "close": 3.57, "volume": 54225.0}, {"date": "2020-08-10", "close": 3.57, "volume": 4707.0}, {"date": "2020-08-11", "close": 3.6, "volume": 3733.0}, {"date": "2020-08-12", "close": 3.6, "volume": null}, {"date": "2020-08-13", "close": 3.6, "volume": 717.0}, {"date": "2020-08-14", "close": 3.54, "volume": 4983.0}, {"date": "2020-08-17", "close": 3.54, "volume": 334.0}, {"date": "2020-08-18", "close": 3.45, "volume": 337.0}, {"date": "2020-08-19", "close": 3.45, "volume": 485.0}, {"date": "2020-08-20", "close": 3.51, "volume": 1333.0}, {"date": "2020-08-21", "close": 3.45, "volume": 2404.0}, {"date": "2020-08-24", "close": 3.45, "volume": 3979.0}, {"date": "2020-08-25", "close": 3.51, "volume": 2667.0}, {"date": "2020-08-26", "close": 3.51, "volume": 2077.0}, {"date": "2020-08-27", "close": 3.375, "volume": 1601.0}, {"date": "2020-08-28", "close": 3.36, "volume": 1100.0}, {"date": "2020-08-31", "close": 3.15, "volume": 2574.0}, {"date": "2020-09-01", "close": 3.3, "volume": 450.0}, {"date": "2020-09-02", "close": 3.42, "volume": 3628.0}, {"date": "2020-09-03", "close": 3.42, "volume": null}, {"date": "2020-09-04", "close": 3.3, "volume": 1500.0}, {"date": "2020-09-08", "close": 3.15, "volume": 741.0}, {"date": "2020-09-09", "close": 3.0, "volume": 12132.0}, {"date": "2020-09-10", "close": 3.12, "volume": 3900.0}, {"date": "2020-09-11", "close": 3.12, "volume": 33.0}, {"date": "2020-09-14", "close": 3.06, "volume": 1581.0}, {"date": "2020-09-15", "close": 3.06, "volume": 64.0}, {"date": "2020-09-16", "close": 3.0, "volume": 2400.0}, {"date": "2020-09-17", "close": 3.105, "volume": 6983.0}, {"date": "2020-09-18", "close": 2.97, "volume": 7733.0}, {"date": "2020-09-21", "close": 3.0, "volume": 4953.0}, {"date": "2020-09-22", "close": 3.0, "volume": 1667.0}, {"date": "2020-09-23", "close": 3.0, "volume": 8337.0}, {"date": "2020-09-24", "close": 3.0, "volume": null}, {"date": "2020-09-25", "close": 3.0, "volume": 29552.0}, {"date": "2020-09-28", "close": 3.0, "volume": 14567.0}, {"date": "2020-09-29", "close": 3.3, "volume": 1306.0}, {"date": "2020-09-30", "close": 3.15, "volume": 6000.0}, {"date": "2020-10-01", "close": 3.03, "volume": 250.0}, {"date": "2020-10-02", "close": 3.3, "volume": 8900.0}, {"date": "2020-10-05", "close": 3.108, "volume": 167.0}, {"date": "2020-10-06", "close": 3.18, "volume": 3440.0}, {"date": "2020-10-07", "close": 3.45, "volume": 7253.0}, {"date": "2020-10-08", "close": 3.45, "volume": 13266.0}, {"date": "2020-10-09", "close": 3.36, "volume": 815.0}, {"date": "2020-10-12", "close": 3.39, "volume": 1833.0}, {"date": "2020-10-13", "close": 3.54, "volume": 1253.0}, {"date": "2020-10-14", "close": 3.6, "volume": 54674.0}, {"date": "2020-10-15", "close": 3.75, "volume": 834.0}, {"date": "2020-10-16", "close": 3.78, "volume": 5463.0}, {"date": "2020-10-19", "close": 3.75, "volume": 4036.0}, {"date": "2020-10-20", "close": 3.735, "volume": 150.0}, {"date": "2020-10-21", "close": 3.78, "volume": 3557.0}, {"date": "2020-10-22", "close": 3.66, "volume": 33.0}, {"date": "2020-10-23", "close": 3.69, "volume": 33.0}, {"date": "2020-10-26", "close": 3.69, "volume": 600.0}, {"date": "2020-10-27", "close": 3.69, "volume": null}, {"date": "2020-10-28", "close": 3.69, "volume": null}, {"date": "2020-10-29", "close": 3.24, "volume": 34.0}, {"date": "2020-10-30", "close": 3.3, "volume": 1667.0}, {"date": "2020-11-02", "close": 3.36, "volume": 1750.0}, {"date": "2020-11-03", "close": 3.42, "volume": 620.0}, {"date": "2020-11-04", "close": 3.42, "volume": null}, {"date": "2020-11-05", "close": 3.42, "volume": null}, {"date": "2020-11-06", "close": 3.36, "volume": 1769.0}, {"date": "2020-11-09", "close": 3.36, "volume": null}, {"date": "2020-11-10", "close": 3.06, "volume": 1033.0}, {"date": "2020-11-11", "close": 3.375, "volume": 7921.0}, {"date": "2020-11-12", "close": 3.18, "volume": 33.0}, {"date": "2020-11-13", "close": 3.69, "volume": 7362.0}, {"date": "2020-11-16", "close": 4.2, "volume": 392.0}, {"date": "2020-11-17", "close": 4.2, "volume": null}, {"date": "2020-11-18", "close": 3.78, "volume": 974.0}, {"date": "2020-11-19", "close": 3.78, "volume": null}, {"date": "2020-11-20", "close": 3.6, "volume": 451.0}, {"date": "2020-11-23", "close": 3.6, "volume": 2265.0}, {"date": "2020-11-24", "close": 3.78, "volume": 1867.0}, {"date": "2020-11-25", "close": 3.78, "volume": 333.0}, {"date": "2020-11-27", "close": 3.72, "volume": 99.0}, {"date": "2020-11-30", "close": 3.75, "volume": 1841.0}, {"date": "2020-12-01", "close": 3.72, "volume": 234.0}, {"date": "2020-12-02", "close": 3.72, "volume": 2634.0}, {"date": "2020-12-03", "close": 3.75, "volume": 782.0}, {"date": "2020-12-04", "close": 3.9, "volume": 7418.0}, {"date": "2020-12-07", "close": 3.9, "volume": null}, {"date": "2020-12-08", "close": 3.51, "volume": 3883.0}, {"date": "2020-12-09", "close": 3.51, "volume": null}, {"date": "2020-12-10", "close": 3.975, "volume": 3664.0}, {"date": "2020-12-11", "close": 4.02, "volume": 1326.0}, {"date": "2020-12-14", "close": 4.02, "volume": null}, {"date": "2020-12-15", "close": 3.78, "volume": 3500.0}, {"date": "2020-12-16", "close": 4.095, "volume": 6282.0}, {"date": "2020-12-17", "close": 4.05, "volume": 667.0}, {"date": "2020-12-18", "close": 3.78, "volume": 3540.0}, {"date": "2020-12-21", "close": 3.78, "volume": null}, {"date": "2020-12-22", "close": 4.02, "volume": 3623.0}, {"date": "2020-12-23", "close": 4.155, "volume": 9619.0}, {"date": "2020-12-24", "close": 4.2, "volume": 200.0}, {"date": "2020-12-28", "close": 4.65, "volume": 12958.0}, {"date": "2020-12-29", "close": 4.74, "volume": 121.0}, {"date": "2020-12-30", "close": 4.44, "volume": 2372.0}, {"date": "2020-12-31", "close": 4.5, "volume": 10089.0}, {"date": "2021-01-04", "close": 4.8, "volume": 650.0}, {"date": "2021-01-05", "close": 4.8, "volume": 3006.0}, {"date": "2021-01-06", "close": 4.86, "volume": 70.0}, {"date": "2021-01-07", "close": 4.86, "volume": null}, {"date": "2021-01-08", "close": 4.95, "volume": 23767.0}, {"date": "2021-01-11", "close": 4.8, "volume": 867.0}, {"date": "2021-01-12", "close": 4.95, "volume": 400.0}, {"date": "2021-01-13", "close": 5.2501, "volume": 13021.0}, {"date": "2021-01-14", "close": 5.2201, "volume": 4941.0}, {"date": "2021-01-15", "close": 5.2201, "volume": null}, {"date": "2021-01-19", "close": 4.83, "volume": 871.0}, {"date": "2021-01-20", "close": 4.83, "volume": 429.0}, {"date": "2021-01-21", "close": 4.83, "volume": 59.0}, {"date": "2021-01-22", "close": 4.83, "volume": null}, {"date": "2021-01-25", "close": 4.695, "volume": 1409.0}, {"date": "2021-01-26", "close": 4.695, "volume": null}, {"date": "2021-01-27", "close": 4.89, "volume": 105.0}, {"date": "2021-01-28", "close": 5.3701, "volume": 2733.0}, {"date": "2021-01-29", "close": 5.5501, "volume": 3280.0}, {"date": "2021-02-01", "close": 5.5201, "volume": 1737.0}, {"date": "2021-02-02", "close": 5.5201, "volume": null}, {"date": "2021-02-03", "close": 5.5201, "volume": null}, {"date": "2021-02-04", "close": 5.5201, "volume": null}, {"date": "2021-02-05", "close": 5.1901, "volume": 23637.0}, {"date": "2021-02-08", "close": 5.3851, "volume": 6019.0}, {"date": "2021-02-09", "close": 5.3851, "volume": null}, {"date": "2021-02-10", "close": 5.3851, "volume": null}, {"date": "2021-02-11", "close": 5.1001, "volume": 87.0}, {"date": "2021-02-12", "close": 5.1001, "volume": null}, {"date": "2021-02-16", "close": 5.7901, "volume": 520.0}, {"date": "2021-02-17", "close": 5.7301, "volume": 627.0}, {"date": "2021-02-18", "close": 5.7901, "volume": 1904.0}, {"date": "2021-02-19", "close": 5.1001, "volume": 20287.0}, {"date": "2021-02-22", "close": 5.0701, "volume": 9704.0}, {"date": "2021-02-23", "close": 5.0701, "volume": 70.0}, {"date": "2021-02-24", "close": 5.0401, "volume": 6639.0}, {"date": "2021-02-25", "close": 4.59, "volume": 50.0}, {"date": "2021-02-26", "close": 4.65, "volume": 960.0}, {"date": "2021-03-01", "close": 4.65, "volume": null}, {"date": "2021-03-02", "close": 4.56, "volume": 1936.0}, {"date": "2021-03-03", "close": 4.56, "volume": 324.0}, {"date": "2021-03-04", "close": 4.56, "volume": 1650.0}, {"date": "2021-03-05", "close": 4.56, "volume": null}, {"date": "2021-03-08", "close": 4.35, "volume": 10113.0}, {"date": "2021-03-09", "close": 4.5, "volume": 973.0}, {"date": "2021-03-10", "close": 4.5, "volume": null}, {"date": "2021-03-11", "close": 5.4001, "volume": 2507.0}, {"date": "2021-03-12", "close": 5.1001, "volume": 60.0}, {"date": "2021-03-15", "close": 4.95, "volume": 1737.0}, {"date": "2021-03-16", "close": 4.95, "volume": null}, {"date": "2021-03-17", "close": 4.95, "volume": null}, {"date": "2021-03-18", "close": 4.95, "volume": null}, {"date": "2021-03-19", "close": 5.0101, "volume": 870.0}, {"date": "2021-03-22", "close": 5.0101, "volume": null}, {"date": "2021-03-23", "close": 5.0101, "volume": null}, {"date": "2021-03-24", "close": 4.95, "volume": 4850.0}, {"date": "2021-03-25", "close": 4.83, "volume": 267.0}, {"date": "2021-03-26", "close": 4.8, "volume": 484.0}, {"date": "2021-03-29", "close": 4.8, "volume": 450.0}, {"date": "2021-03-30", "close": 4.98, "volume": 1400.0}, {"date": "2021-03-31", "close": 4.98, "volume": null}, {"date": "2021-04-01", "close": 5.1901, "volume": 7747.0}, {"date": "2021-04-05", "close": 5.1901, "volume": null}, {"date": "2021-04-06", "close": 4.95, "volume": 9462.0}, {"date": "2021-04-07", "close": 4.8, "volume": 5028.0}, {"date": "2021-04-08", "close": 4.8, "volume": 3710.0}, {"date": "2021-04-09", "close": 5.0551, "volume": 3333.0}, {"date": "2021-04-12", "close": 4.86, "volume": 350.0}, {"date": "2021-04-13", "close": 4.86, "volume": 33.0}, {"date": "2021-04-14", "close": 4.86, "volume": 3050.0}, {"date": "2021-04-15", "close": 4.86, "volume": 833.0}, {"date": "2021-04-16", "close": 5.1001, "volume": 640.0}, {"date": "2021-04-19", "close": 5.1001, "volume": null}, {"date": "2021-04-20", "close": 4.86, "volume": 67.0}, {"date": "2021-04-21", "close": 5.1901, "volume": 321.0}, {"date": "2021-04-22", "close": 4.71, "volume": 250.0}, {"date": "2021-04-23", "close": 4.71, "volume": null}, {"date": "2021-04-26", "close": 5.4001, "volume": 9889.0}, {"date": "2021-04-27", "close": 5.1301, "volume": 7244.0}, {"date": "2021-04-28", "close": 5.5501, "volume": 625.0}, {"date": "2021-04-29", "close": 5.5501, "volume": 1880.0}, {"date": "2021-04-30", "close": 5.6101, "volume": 628.0}, {"date": "2021-05-03", "close": 5.3101, "volume": 417.0}, {"date": "2021-05-04", "close": 5.1601, "volume": 193.0}, {"date": "2021-05-05", "close": 5.1601, "volume": 1967.0}, {"date": "2021-05-06", "close": 5.1601, "volume": null}, {"date": "2021-05-07", "close": 5.1601, "volume": null}, {"date": "2021-05-10", "close": 5.1601, "volume": null}, {"date": "2021-05-11", "close": 5.3101, "volume": 2100.0}, {"date": "2021-05-12", "close": 5.1001, "volume": 2167.0}, {"date": "2021-05-13", "close": 5.1001, "volume": null}, {"date": "2021-05-14", "close": 5.1001, "volume": null}, {"date": "2021-05-17", "close": 5.2201, "volume": 10610.0}, {"date": "2021-05-18", "close": 5.2801, "volume": 450.0}, {"date": "2021-05-19", "close": 5.0401, "volume": 6989.0}, {"date": "2021-05-20", "close": 5.2801, "volume": 4250.0}, {"date": "2021-05-21", "close": 5.2801, "volume": null}, {"date": "2021-05-24", "close": 5.0851, "volume": 698.0}, {"date": "2021-05-25", "close": 5.0851, "volume": null}, {"date": "2021-05-26", "close": 4.86, "volume": 5000.0}, {"date": "2021-05-27", "close": 5.1001, "volume": 330.0}, {"date": "2021-05-28", "close": 4.785, "volume": 1730.0}, {"date": "2021-06-01", "close": 5.0401, "volume": 1034.0}, {"date": "2021-06-02", "close": 5.0401, "volume": null}, {"date": "2021-06-03", "close": 5.0401, "volume": null}, {"date": "2021-06-04", "close": 5.0401, "volume": null}, {"date": "2021-06-07", "close": 4.8, "volume": 1733.0}, {"date": "2021-06-08", "close": 4.8, "volume": 1217.0}, {"date": "2021-06-09", "close": 4.71, "volume": 175.0}, {"date": "2021-06-10", "close": 4.71, "volume": 4577.0}, {"date": "2021-06-11", "close": 4.74, "volume": 5000.0}, {"date": "2021-06-14", "close": 5.1001, "volume": 21500.0}, {"date": "2021-06-15", "close": 4.86, "volume": 700.0}, {"date": "2021-06-16", "close": 4.89, "volume": 12611.0}, {"date": "2021-06-17", "close": 4.95, "volume": 2100.0}, {"date": "2021-06-18", "close": 5.1001, "volume": 2120.0}, {"date": "2021-06-21", "close": 5.1001, "volume": null}, {"date": "2021-06-22", "close": 4.65, "volume": 400.0}, {"date": "2021-06-23", "close": 4.65, "volume": null}, {"date": "2021-06-24", "close": 4.8, "volume": 1507.0}, {"date": "2021-06-25", "close": 5.0701, "volume": 5832.0}, {"date": "2021-06-28", "close": 5.0701, "volume": 245.0}, {"date": "2021-06-29", "close": 4.92, "volume": 1539.0}, {"date": "2021-06-30", "close": 5.0401, "volume": 333.0}, {"date": "2021-07-01", "close": 5.0401, "volume": 132.0}, {"date": "2021-07-02", "close": 5.0401, "volume": null}, {"date": "2021-07-06", "close": 5.0701, "volume": 9367.0}, {"date": "2021-07-07", "close": 4.83, "volume": 6696.0}, {"date": "2021-07-08", "close": 5.0701, "volume": 334.0}, {"date": "2021-07-09", "close": 5.0701, "volume": null}, {"date": "2021-07-12", "close": 5.0701, "volume": null}, {"date": "2021-07-13", "close": 4.89, "volume": 1667.0}, {"date": "2021-07-14", "close": 4.65, "volume": 3406.0}, {"date": "2021-07-15", "close": 4.95, "volume": 3834.0}, {"date": "2021-07-16", "close": 4.95, "volume": null}, {"date": "2021-07-19", "close": 4.95, "volume": null}, {"date": "2021-07-20", "close": 4.95, "volume": null}, {"date": "2021-07-21", "close": 4.95, "volume": null}, {"date": "2021-07-22", "close": 5.1001, "volume": 1769.0}, {"date": "2021-07-23", "close": 5.1001, "volume": null}, {"date": "2021-07-26", "close": 5.1001, "volume": null}, {"date": "2021-07-27", "close": 5.1001, "volume": null}, {"date": "2021-07-28", "close": 5.1001, "volume": null}, {"date": "2021-07-29", "close": 5.1001, "volume": null}, {"date": "2021-07-30", "close": 5.0701, "volume": 167.0}, {"date": "2021-08-02", "close": 5.1001, "volume": 417.0}, {"date": "2021-08-03", "close": 5.1001, "volume": null}, {"date": "2021-08-04", "close": 5.1001, "volume": null}, {"date": "2021-08-05", "close": 5.1001, "volume": 1767.0}, {"date": "2021-08-06", "close": 4.98, "volume": 167.0}, {"date": "2021-08-09", "close": 4.98, "volume": null}, {"date": "2021-08-10", "close": 4.98, "volume": null}, {"date": "2021-08-11", "close": 4.98, "volume": null}, {"date": "2021-08-12", "close": 4.98, "volume": 905.0}, {"date": "2021-08-13", "close": 4.98, "volume": null}, {"date": "2021-08-16", "close": 5.1001, "volume": 3134.0}, {"date": "2021-08-17", "close": 5.0551, "volume": 5202.0}, {"date": "2021-08-18", "close": 5.0998, "volume": 67.0}, {"date": "2021-08-19", "close": 5.0998, "volume": null}, {"date": "2021-08-20", "close": 5.2201, "volume": 13103.0}, {"date": "2021-08-23", "close": 5.5501, "volume": 10826.0}, {"date": "2021-08-24", "close": 5.4001, "volume": 1633.0}, {"date": "2021-08-25", "close": 5.5801, "volume": 11729.0}, {"date": "2021-08-26", "close": 5.5351, "volume": 9867.0}, {"date": "2021-08-27", "close": 5.6401, "volume": 39115.0}, {"date": "2021-08-30", "close": 5.6701, "volume": 8279.0}, {"date": "2021-08-31", "close": 5.6701, "volume": null}, {"date": "2021-09-01", "close": 5.5501, "volume": 11272.0}, {"date": "2021-09-02", "close": 5.5501, "volume": 1200.0}, {"date": "2021-09-03", "close": 5.5501, "volume": null}, {"date": "2021-09-07", "close": 5.5501, "volume": 2226.0}, {"date": "2021-09-08", "close": 5.6401, "volume": 1929.0}, {"date": "2021-09-09", "close": 5.6401, "volume": 3379.0}, {"date": "2021-09-10", "close": 5.5501, "volume": 5000.0}, {"date": "2021-09-13", "close": 5.6101, "volume": 6362.0}, {"date": "2021-09-14", "close": 5.6101, "volume": 617.0}, {"date": "2021-09-15", "close": 5.0401, "volume": 275.0}, {"date": "2021-09-16", "close": 5.0401, "volume": null}, {"date": "2021-09-17", "close": 5.1301, "volume": 170.0}, {"date": "2021-09-20", "close": 5.1001, "volume": 9856.0}, {"date": "2021-09-21", "close": 4.95, "volume": 9267.0}, {"date": "2021-09-22", "close": 5.3701, "volume": 3600.0}, {"date": "2021-09-23", "close": 5.2801, "volume": 317.0}, {"date": "2021-09-24", "close": 5.2801, "volume": 50.0}, {"date": "2021-09-27", "close": 5.3101, "volume": 2705.0}, {"date": "2021-09-28", "close": 5.2501, "volume": 3168.0}, {"date": "2021-09-29", "close": 5.3101, "volume": 11029.0}, {"date": "2021-09-30", "close": 5.7001, "volume": 4975.0}, {"date": "2021-10-01", "close": 5.4301, "volume": 6701.0}, {"date": "2021-10-04", "close": 5.7901, "volume": 4823.0}, {"date": "2021-10-05", "close": 6.0001, "volume": 27362.0}, {"date": "2021-10-06", "close": 5.8501, "volume": 9123.0}, {"date": "2021-10-07", "close": 6.0301, "volume": 4104.0}, {"date": "2021-10-08", "close": 6.1501, "volume": 1752.0}, {"date": "2021-10-11", "close": 6.3601, "volume": 6384.0}, {"date": "2021-10-12", "close": 6.4201, "volume": 1667.0}, {"date": "2021-10-13", "close": 6.5101, "volume": 1833.0}, {"date": "2021-10-14", "close": 6.6001, "volume": 2100.0}, {"date": "2021-10-15", "close": 6.6001, "volume": 5032.0}, {"date": "2021-10-18", "close": 6.7501, "volume": 3804.0}, {"date": "2021-10-19", "close": 6.7501, "volume": 3100.0}, {"date": "2021-10-20", "close": 6.7501, "volume": null}, {"date": "2021-10-21", "close": 6.7501, "volume": 352.0}, {"date": "2021-10-22", "close": 6.7501, "volume": 167.0}, {"date": "2021-10-25", "close": 6.7501, "volume": null}, {"date": "2021-10-26", "close": 6.7501, "volume": null}, {"date": "2021-10-27", "close": 6.7501, "volume": null}, {"date": "2021-10-28", "close": 6.8101, "volume": 4017.0}, {"date": "2021-10-29", "close": 6.7801, "volume": 1311.0}, {"date": "2021-11-01", "close": 6.7801, "volume": 367.0}, {"date": "2021-11-02", "close": 6.7801, "volume": null}, {"date": "2021-11-03", "close": 6.6001, "volume": 1679.0}, {"date": "2021-11-04", "close": 6.7201, "volume": 168.0}, {"date": "2021-11-05", "close": 6.5251, "volume": 1301.0}, {"date": "2021-11-08", "close": 6.7201, "volume": 1333.0}, {"date": "2021-11-09", "close": 6.7201, "volume": null}, {"date": "2021-11-10", "close": 6.7201, "volume": 99.0}, {"date": "2021-11-11", "close": 6.7201, "volume": null}, {"date": "2021-11-12", "close": 6.7201, "volume": 2695.0}, {"date": "2021-11-15", "close": 6.7801, "volume": 384.0}, {"date": "2021-11-16", "close": 6.7801, "volume": 484.0}, {"date": "2021-11-17", "close": 6.7801, "volume": null}, {"date": "2021-11-18", "close": 6.7801, "volume": null}, {"date": "2021-11-19", "close": 6.7801, "volume": null}, {"date": "2021-11-22", "close": 6.4501, "volume": 72.0}, {"date": "2021-11-23", "close": 6.4501, "volume": 633.0}, {"date": "2021-11-24", "close": 6.6301, "volume": 1333.0}, {"date": "2021-11-26", "close": 6.6301, "volume": null}, {"date": "2021-11-29", "close": 6.6301, "volume": 9626.0}, {"date": "2021-11-30", "close": 6.6001, "volume": 317.0}, {"date": "2021-12-01", "close": 6.6001, "volume": 639.0}, {"date": "2021-12-02", "close": 6.6001, "volume": null}, {"date": "2021-12-03", "close": 6.6001, "volume": null}, {"date": "2021-12-06", "close": 6.6001, "volume": null}, {"date": "2021-12-07", "close": 6.6001, "volume": null}, {"date": "2021-12-08", "close": 6.6001, "volume": 33.0}, {"date": "2021-12-09", "close": 6.6001, "volume": null}, {"date": "2021-12-10", "close": 6.3001, "volume": 33.0}, {"date": "2021-12-13", "close": 6.3001, "volume": null}, {"date": "2021-12-14", "close": 6.3001, "volume": 200.0}, {"date": "2021-12-15", "close": 6.3001, "volume": null}, {"date": "2021-12-16", "close": 6.7501, "volume": 1856.0}, {"date": "2021-12-17", "close": 7.2001, "volume": 41030.0}, {"date": "2021-12-20", "close": 6.9001, "volume": 14362.0}, {"date": "2021-12-21", "close": 7.2301, "volume": 4924.0}, {"date": "2021-12-22", "close": 7.5001, "volume": 1867.0}, {"date": "2021-12-23", "close": 7.2001, "volume": 4678.0}, {"date": "2021-12-27", "close": 6.7801, "volume": 333.0}, {"date": "2021-12-28", "close": 6.7801, "volume": null}, {"date": "2021-12-29", "close": 6.7501, "volume": 94.0}, {"date": "2021-12-30", "close": 7.2001, "volume": 1999.0}, {"date": "2021-12-31", "close": 7.2001, "volume": null}, {"date": "2022-01-03", "close": 7.2001, "volume": null}, {"date": "2022-01-04", "close": 7.6501, "volume": 43298.0}, {"date": "2022-01-05", "close": 7.6501, "volume": null}, {"date": "2022-01-06", "close": 7.5001, "volume": 1704.0}, {"date": "2022-01-07", "close": 7.5001, "volume": 769.0}, {"date": "2022-01-10", "close": 7.2001, "volume": 5467.0}, {"date": "2022-01-11", "close": 6.3901, "volume": 2079.0}, {"date": "2022-01-12", "close": 6.7501, "volume": 1657.0}, {"date": "2022-01-13", "close": 6.7801, "volume": 97.0}, {"date": "2022-01-14", "close": 6.7501, "volume": 5661.0}, {"date": "2022-01-18", "close": 6.6901, "volume": 4033.0}, {"date": "2022-01-19", "close": 6.5401, "volume": 4338.0}, {"date": "2022-01-20", "close": 6.7201, "volume": 5867.0}, {"date": "2022-01-21", "close": 7.3801, "volume": 2471.0}, {"date": "2022-01-24", "close": 6.5701, "volume": 1000.0}, {"date": "2022-01-25", "close": 6.8101, "volume": 33.0}, {"date": "2022-01-26", "close": 6.5701, "volume": 6151.0}, {"date": "2022-01-27", "close": 6.5701, "volume": null}, {"date": "2022-01-28", "close": 6.1201, "volume": 400.0}, {"date": "2022-01-31", "close": 6.6001, "volume": 133.0}, {"date": "2022-02-01", "close": 6.6001, "volume": 100.0}, {"date": "2022-02-02", "close": 6.6151, "volume": 172.0}, {"date": "2022-02-03", "close": 6.1801, "volume": 85.0}, {"date": "2022-02-04", "close": 6.1801, "volume": null}, {"date": "2022-02-07", "close": 6.2701, "volume": 743.0}, {"date": "2022-02-08", "close": 5.7001, "volume": 692.0}, {"date": "2022-02-09", "close": 5.7001, "volume": null}, {"date": "2022-02-10", "close": 6.0301, "volume": 4200.0}, {"date": "2022-02-11", "close": 5.7001, "volume": 3701.0}, {"date": "2022-02-14", "close": 5.8801, "volume": 700.0}, {"date": "2022-02-15", "close": 6.7501, "volume": 885.0}, {"date": "2022-02-16", "close": 6.7501, "volume": 1108.0}, {"date": "2022-02-17", "close": 6.8701, "volume": 300.0}, {"date": "2022-02-18", "close": 6.9601, "volume": 1237.0}, {"date": "2022-02-22", "close": 6.9301, "volume": 1515.0}, {"date": "2022-02-23", "close": 7.1401, "volume": 33.0}, {"date": "2022-02-24", "close": 6.9301, "volume": 500.0}, {"date": "2022-02-25", "close": 6.9301, "volume": 511.0}, {"date": "2022-02-28", "close": 7.0501, "volume": 4529.0}, {"date": "2022-03-01", "close": 6.8701, "volume": 1306.0}, {"date": "2022-03-02", "close": 6.7501, "volume": 3084.0}, {"date": "2022-03-03", "close": 6.7501, "volume": 6616.0}, {"date": "2022-03-04", "close": 6.7801, "volume": 39.0}, {"date": "2022-03-07", "close": 6.6301, "volume": 33.0}, {"date": "2022-03-08", "close": 6.3001, "volume": 2297.0}, {"date": "2022-03-09", "close": 6.1501, "volume": 2117.0}, {"date": "2022-03-10", "close": 6.0001, "volume": 8883.0}, {"date": "2022-03-11", "close": 6.0001, "volume": 632.0}, {"date": "2022-03-14", "close": 6.0001, "volume": 4850.0}, {"date": "2022-03-15", "close": 6.0001, "volume": 3094.0}, {"date": "2022-03-16", "close": 6.0601, "volume": 744.0}, {"date": "2022-03-17", "close": 6.0151, "volume": 6418.0}, {"date": "2022-03-18", "close": 6.0001, "volume": 6667.0}, {"date": "2022-03-21", "close": 6.0001, "volume": 5035.0}, {"date": "2022-03-22", "close": 6.0301, "volume": 119.0}, {"date": "2022-03-23", "close": 6.0301, "volume": null}, {"date": "2022-03-24", "close": 6.0001, "volume": 9805.0}, {"date": "2022-03-25", "close": 5.9101, "volume": 1015.0}, {"date": "2022-03-28", "close": 6.0601, "volume": 533.0}, {"date": "2022-03-29", "close": 6.0001, "volume": 4967.0}, {"date": "2022-03-30", "close": 6.0001, "volume": 33.0}, {"date": "2022-03-31", "close": 6.0001, "volume": 10200.0}, {"date": "2022-04-01", "close": 6.0001, "volume": 1333.0}, {"date": "2022-04-04", "close": 6.1501, "volume": 367.0}, {"date": "2022-04-05", "close": 6.0001, "volume": 8333.0}, {"date": "2022-04-06", "close": 6.0301, "volume": 2070.0}, {"date": "2022-04-07", "close": 6.0301, "volume": null}, {"date": "2022-04-08", "close": 6.2701, "volume": 42341.0}, {"date": "2022-04-11", "close": 6.2701, "volume": null}, {"date": "2022-04-12", "close": 6.1501, "volume": 5810.0}, {"date": "2022-04-13", "close": 6.1801, "volume": 500.0}, {"date": "2022-04-14", "close": 6.1501, "volume": 5650.0}, {"date": "2022-04-18", "close": 5.7001, "volume": 3817.0}, {"date": "2022-04-19", "close": 6.0001, "volume": 700.0}, {"date": "2022-04-20", "close": 6.1201, "volume": 500.0}, {"date": "2022-04-21", "close": 6.0601, "volume": 617.0}, {"date": "2022-04-22", "close": 6.0601, "volume": 13267.0}, {"date": "2022-04-25", "close": 5.9701, "volume": 34.0}, {"date": "2022-04-26", "close": 5.9401, "volume": 100.0}, {"date": "2022-04-27", "close": 5.9401, "volume": null}, {"date": "2022-04-28", "close": 5.9401, "volume": null}, {"date": "2022-04-29", "close": 6.0001, "volume": 3517.0}, {"date": "2022-05-02", "close": 6.0001, "volume": null}, {"date": "2022-05-03", "close": 6.0001, "volume": null}, {"date": "2022-05-04", "close": 5.8501, "volume": 93.0}, {"date": "2022-05-05", "close": 5.7001, "volume": 83.0}, {"date": "2022-05-06", "close": 5.6101, "volume": 35.0}, {"date": "2022-05-09", "close": 5.6101, "volume": null}, {"date": "2022-05-10", "close": 5.0701, "volume": 1151.0}, {"date": "2022-05-11", "close": 5.0701, "volume": null}, {"date": "2022-05-12", "close": 5.0701, "volume": 2850.0}, {"date": "2022-05-13", "close": 4.98, "volume": 1167.0}, {"date": "2022-05-16", "close": 4.965, "volume": 13183.0}, {"date": "2022-05-17", "close": 5.0701, "volume": 4231.0}, {"date": "2022-05-18", "close": 5.1601, "volume": 33.0}, {"date": "2022-05-19", "close": 4.86, "volume": 85.0}, {"date": "2022-05-20", "close": 5.1001, "volume": 804.0}, {"date": "2022-05-23", "close": 5.1001, "volume": null}, {"date": "2022-05-24", "close": 5.1901, "volume": 4983.0}, {"date": "2022-05-25", "close": 5.0701, "volume": 3400.0}, {"date": "2022-05-26", "close": 5.3701, "volume": 167.0}, {"date": "2022-05-27", "close": 5.3401, "volume": 500.0}, {"date": "2022-05-31", "close": 5.2801, "volume": 103.0}, {"date": "2022-06-01", "close": 5.9401, "volume": 1053.0}, {"date": "2022-06-02", "close": 5.9401, "volume": null}, {"date": "2022-06-03", "close": 5.9101, "volume": 1800.0}, {"date": "2022-06-06", "close": 5.9701, "volume": 600.0}, {"date": "2022-06-07", "close": 5.8801, "volume": 1450.0}, {"date": "2022-06-08", "close": 5.9401, "volume": 467.0}, {"date": "2022-06-09", "close": 5.9401, "volume": null}, {"date": "2022-06-10", "close": 5.8801, "volume": 433.0}, {"date": "2022-06-13", "close": 5.1601, "volume": 7700.0}, {"date": "2022-06-14", "close": 5.1601, "volume": null}, {"date": "2022-06-15", "close": 5.3401, "volume": 382.0}, {"date": "2022-06-16", "close": 5.0701, "volume": 1005.0}, {"date": "2022-06-17", "close": 5.1001, "volume": 4412.0}, {"date": "2022-06-21", "close": 6.1501, "volume": 4086.0}, {"date": "2022-06-22", "close": 5.3101, "volume": 3433.0}, {"date": "2022-06-23", "close": 5.2801, "volume": 3900.0}, {"date": "2022-06-24", "close": 5.3401, "volume": 67.0}, {"date": "2022-06-27", "close": 5.3401, "volume": null}, {"date": "2022-06-28", "close": 5.3101, "volume": 103.0}, {"date": "2022-06-29", "close": 5.3101, "volume": null}, {"date": "2022-06-30", "close": 5.9701, "volume": 2562.0}, {"date": "2022-07-01", "close": 5.7001, "volume": 3533.0}, {"date": "2022-07-05", "close": 5.2867, "volume": 8033.0}, {"date": "2022-07-06", "close": 5.2867, "volume": null}, {"date": "2022-07-07", "close": 5.3701, "volume": 100.0}, {"date": "2022-07-08", "close": 6.4201, "volume": 1506.0}, {"date": "2022-07-11", "close": 5.7001, "volume": 1933.0}, {"date": "2022-07-12", "close": 6.0301, "volume": 7116.0}, {"date": "2022-07-13", "close": 6.0301, "volume": null}, {"date": "2022-07-14", "close": 5.8501, "volume": 67.0}, {"date": "2022-07-15", "close": 5.8501, "volume": null}, {"date": "2022-07-18", "close": 5.8501, "volume": 667.0}, {"date": "2022-07-19", "close": 5.9401, "volume": 33.0}, {"date": "2022-07-20", "close": 6.0001, "volume": 8068.0}, {"date": "2022-07-21", "close": 6.0001, "volume": 1590.0}, {"date": "2022-07-22", "close": 5.9701, "volume": 863.0}, {"date": "2022-07-25", "close": 5.9701, "volume": 168.0}, {"date": "2022-07-26", "close": 6.0001, "volume": 443.0}, {"date": "2022-07-27", "close": 6.0001, "volume": null}, {"date": "2022-07-28", "close": 6.0001, "volume": null}, {"date": "2022-07-29", "close": 6.0001, "volume": null}, {"date": "2022-08-01", "close": 6.0001, "volume": null}, {"date": "2022-08-02", "close": 5.9701, "volume": 67.0}, {"date": "2022-08-03", "close": 6.0001, "volume": 217.0}, {"date": "2022-08-04", "close": 5.9701, "volume": 33.0}, {"date": "2022-08-05", "close": 6.1201, "volume": 167.0}, {"date": "2022-08-08", "close": 5.9701, "volume": 5811.0}, {"date": "2022-08-09", "close": 5.9701, "volume": 1667.0}, {"date": "2022-08-10", "close": 5.9701, "volume": null}, {"date": "2022-08-11", "close": 5.6359, "volume": 150.0}, {"date": "2022-08-12", "close": 6.0001, "volume": 1059.0}, {"date": "2022-08-15", "close": 6.0001, "volume": null}, {"date": "2022-08-16", "close": 5.7001, "volume": 437.0}, {"date": "2022-08-17", "close": 5.7001, "volume": null}, {"date": "2022-08-18", "close": 5.7001, "volume": 11633.0}, {"date": "2022-08-19", "close": 5.7001, "volume": null}, {"date": "2022-08-22", "close": 5.7001, "volume": null}, {"date": "2022-08-23", "close": 5.6701, "volume": 843.0}, {"date": "2022-08-24", "close": 5.6701, "volume": 603.0}, {"date": "2022-08-25", "close": 5.6701, "volume": null}, {"date": "2022-08-26", "close": 5.4301, "volume": 1813.0}, {"date": "2022-08-29", "close": 5.6701, "volume": 403.0}, {"date": "2022-08-30", "close": 5.6101, "volume": 1474.0}, {"date": "2022-08-31", "close": 5.6101, "volume": null}, {"date": "2022-09-01", "close": 6.2101, "volume": 35938.0}, {"date": "2022-09-02", "close": 6.1201, "volume": 3767.0}, {"date": "2022-09-06", "close": 6.1201, "volume": null}, {"date": "2022-09-07", "close": 5.5801, "volume": 371.0}, {"date": "2022-09-08", "close": 5.7601, "volume": 133.0}, {"date": "2022-09-09", "close": 5.7601, "volume": null}, {"date": "2022-09-12", "close": 5.8201, "volume": 533.0}, {"date": "2022-09-13", "close": 5.7901, "volume": 84.0}, {"date": "2022-09-14", "close": 5.8501, "volume": 5067.0}, {"date": "2022-09-15", "close": 5.8501, "volume": null}, {"date": "2022-09-16", "close": 5.9701, "volume": 625.0}, {"date": "2022-09-19", "close": 5.8501, "volume": 10095.0}, {"date": "2022-09-20", "close": 5.9101, "volume": 2671.0}, {"date": "2022-09-21", "close": 5.9101, "volume": null}, {"date": "2022-09-22", "close": 5.7001, "volume": 5568.0}, {"date": "2022-09-23", "close": 5.7901, "volume": 1000.0}, {"date": "2022-09-26", "close": 5.7901, "volume": 82.0}, {"date": "2022-09-27", "close": 5.9701, "volume": 268.0}, {"date": "2022-09-28", "close": 6.0301, "volume": 10767.0}, {"date": "2022-09-29", "close": 6.0301, "volume": null}, {"date": "2022-09-30", "close": 6.1501, "volume": 349.0}, {"date": "2022-10-03", "close": 6.0001, "volume": 9396.0}, {"date": "2022-10-04", "close": 6.0301, "volume": 941.0}, {"date": "2022-10-05", "close": 5.9701, "volume": 33.0}, {"date": "2022-10-06", "close": 6.1501, "volume": 433.0}, {"date": "2022-10-07", "close": 6.0601, "volume": 67.0}, {"date": "2022-10-10", "close": 6.0601, "volume": null}, {"date": "2022-10-11", "close": 6.0301, "volume": 463.0}, {"date": "2022-10-12", "close": 5.9701, "volume": 342.0}, {"date": "2022-10-13", "close": 5.8501, "volume": 67.0}, {"date": "2022-10-14", "close": 5.8201, "volume": 618.0}, {"date": "2022-10-17", "close": 5.8201, "volume": null}, {"date": "2022-10-18", "close": 5.8201, "volume": null}, {"date": "2022-10-19", "close": 5.8501, "volume": 73.0}, {"date": "2022-10-20", "close": 5.8501, "volume": null}, {"date": "2022-10-21", "close": 5.9104, "volume": 2765.0}, {"date": "2022-10-24", "close": 5.9104, "volume": null}, {"date": "2022-10-25", "close": 5.9701, "volume": 3639.0}, {"date": "2022-10-26", "close": 5.9701, "volume": 4264.0}, {"date": "2022-10-27", "close": 5.9701, "volume": 1234.0}, {"date": "2022-10-28", "close": 5.9101, "volume": 261.0}, {"date": "2022-10-31", "close": 5.8501, "volume": 37864.0}, {"date": "2022-11-01", "close": 5.7901, "volume": null}, {"date": "2022-11-02", "close": 6.595, "volume": null}, {"date": "2022-11-03", "close": 6.35, "volume": 1853.0}, {"date": "2022-11-04", "close": 6.0, "volume": 5842.0}, {"date": "2022-11-07", "close": 6.01, "volume": 7666.0}, {"date": "2022-11-08", "close": 6.19, "volume": 3217.0}, {"date": "2022-11-09", "close": 6.1775, "volume": 1620.0}, {"date": "2022-11-10", "close": 5.95, "volume": 6151.0}, {"date": "2022-11-11", "close": 5.99, "volume": 1149.0}, {"date": "2022-11-14", "close": 6.05, "volume": 389.0}, {"date": "2022-11-15", "close": 6.2, "volume": 7406.0}, {"date": "2022-11-16", "close": 6.26, "volume": 375919.0}, {"date": "2022-11-17", "close": 6.08, "volume": 175524.0}, {"date": "2022-11-18", "close": 5.83, "volume": 44916.0}, {"date": "2022-11-21", "close": 5.86, "volume": 14684.0}, {"date": "2022-11-22", "close": 5.7001, "volume": 5871.0}, {"date": "2022-11-23", "close": 5.68, "volume": 2489.0}, {"date": "2022-11-25", "close": 5.7115, "volume": 2175.0}, {"date": "2022-11-28", "close": 5.71, "volume": 7707.0}, {"date": "2022-11-29", "close": 5.71, "volume": 20105.0}, {"date": "2022-11-30", "close": 5.71, "volume": 12525.0}, {"date": "2022-12-01", "close": 5.7015, "volume": 6527.0}, {"date": "2022-12-02", "close": 5.96, "volume": 1629.0}, {"date": "2022-12-05", "close": 5.9, "volume": 2534.0}, {"date": "2022-12-06", "close": 5.6216, "volume": 746.0}, {"date": "2022-12-07", "close": 5.75, "volume": 2395.0}, {"date": "2022-12-08", "close": 5.9, "volume": 5807.0}, {"date": "2022-12-09", "close": 5.9501, "volume": 2578.0}, {"date": "2022-12-12", "close": 5.92, "volume": 799.0}, {"date": "2022-12-13", "close": 5.9089, "volume": 2460.0}, {"date": "2022-12-14", "close": 5.98, "volume": 10205.0}, {"date": "2022-12-15", "close": 5.93, "volume": 5785.0}, {"date": "2022-12-16", "close": 5.92, "volume": 8184.0}, {"date": "2022-12-19", "close": 5.7248, "volume": 24531.0}, {"date": "2022-12-20", "close": 5.7494, "volume": 7616.0}, {"date": "2022-12-21", "close": 5.7101, "volume": 553.0}, {"date": "2022-12-22", "close": 5.71, "volume": 1000.0}, {"date": "2022-12-23", "close": 5.55, "volume": 1208.0}, {"date": "2022-12-27", "close": 5.5926, "volume": 14029.0}, {"date": "2022-12-28", "close": 5.5649, "volume": 1091.0}, {"date": "2022-12-29", "close": 5.5652, "volume": 6525.0}, {"date": "2022-12-30", "close": 5.5652, "volume": null}, {"date": "2023-01-03", "close": 5.6501, "volume": 5534.0}, {"date": "2023-01-04", "close": 5.9326, "volume": 26391.0}, {"date": "2023-01-05", "close": 5.9326, "volume": null}, {"date": "2023-01-06", "close": 6.16, "volume": 12842.0}, {"date": "2023-01-09", "close": 6.01, "volume": 1532.0}, {"date": "2023-01-10", "close": 6.01, "volume": null}, {"date": "2023-01-11", "close": 5.9, "volume": 14606.0}, {"date": "2023-01-12", "close": 5.99, "volume": 21283.0}, {"date": "2023-01-13", "close": 5.99, "volume": null}, {"date": "2023-01-17", "close": 6.08, "volume": 15983.0}, {"date": "2023-01-18", "close": 5.91, "volume": 14049.0}, {"date": "2023-01-19", "close": 5.9, "volume": 1075.0}, {"date": "2023-01-20", "close": 5.9, "volume": 14090.0}, {"date": "2023-01-23", "close": 5.91, "volume": 5789.0}, {"date": "2023-01-24", "close": 6.0, "volume": 8331.0}, {"date": "2023-01-25", "close": 6.0285, "volume": 8354.0}, {"date": "2023-01-26", "close": 6.1062, "volume": 15835.0}, {"date": "2023-01-27", "close": 6.12, "volume": 3204.0}, {"date": "2023-01-30", "close": 6.3, "volume": 24624.0}, {"date": "2023-01-31", "close": 6.67, "volume": 43147.0}, {"date": "2023-02-01", "close": 6.6697, "volume": 9221.0}, {"date": "2023-02-02", "close": 6.65, "volume": 22022.0}, {"date": "2023-02-03", "close": 6.69, "volume": 4466.0}, {"date": "2023-02-06", "close": 6.66, "volume": 3742.0}, {"date": "2023-02-07", "close": 6.75, "volume": 16227.0}, {"date": "2023-02-08", "close": 6.7699, "volume": 4546.0}, {"date": "2023-02-09", "close": 6.77, "volume": 4982.0}, {"date": "2023-02-10", "close": 6.77, "volume": 2691.0}, {"date": "2023-02-13", "close": 6.7768, "volume": 12970.0}, {"date": "2023-02-14", "close": 6.85, "volume": 13789.0}, {"date": "2023-02-15", "close": 6.945, "volume": 97247.0}, {"date": "2023-02-16", "close": 7.0, "volume": 30182.0}, {"date": "2023-02-17", "close": 6.99, "volume": 60028.0}, {"date": "2023-02-21", "close": 7.0, "volume": 7575.0}, {"date": "2023-02-22", "close": 7.0, "volume": 8792.0}, {"date": "2023-02-23", "close": 7.0, "volume": 7720.0}, {"date": "2023-02-24", "close": 7.02, "volume": 23499.0}, {"date": "2023-02-27", "close": 7.07, "volume": 38317.0}, {"date": "2023-02-28", "close": 7.05, "volume": 29188.0}, {"date": "2023-03-01", "close": 7.07, "volume": 17180.0}, {"date": "2023-03-02", "close": 7.15, "volume": 30226.0}, {"date": "2023-03-03", "close": 7.2, "volume": 12055.0}, {"date": "2023-03-06", "close": 7.13, "volume": 4230.0}, {"date": "2023-03-07", "close": 7.19, "volume": 13540.0}, {"date": "2023-03-08", "close": 7.135, "volume": 7351.0}, {"date": "2023-03-09", "close": 6.8, "volume": 31122.0}, {"date": "2023-03-10", "close": 6.53, "volume": 9055.0}, {"date": "2023-03-13", "close": 6.7134, "volume": 3926.0}, {"date": "2023-03-14", "close": 7.19, "volume": 13185.0}, {"date": "2023-03-15", "close": 6.66, "volume": 6357.0}, {"date": "2023-03-16", "close": 6.73, "volume": 6323.0}, {"date": "2023-03-17", "close": 5.88, "volume": 74475.0}, {"date": "2023-03-20", "close": 6.07, "volume": 9896.0}, {"date": "2023-03-21", "close": 6.1, "volume": 3321.0}, {"date": "2023-03-22", "close": 6.09, "volume": 2603.0}, {"date": "2023-03-23", "close": 6.09, "volume": null}, {"date": "2023-03-24", "close": 6.0, "volume": 5346.0}, {"date": "2023-03-27", "close": 6.0, "volume": 1979.0}, {"date": "2023-03-28", "close": 6.07, "volume": 5830.0}, {"date": "2023-03-29", "close": 6.46, "volume": 19121.0}, {"date": "2023-03-30", "close": 6.41, "volume": 8806.0}, {"date": "2023-03-31", "close": 6.79, "volume": 2626.0}, {"date": "2023-04-03", "close": 6.4, "volume": 5296.0}, {"date": "2023-04-04", "close": 6.37, "volume": 2130.0}, {"date": "2023-04-05", "close": 6.79, "volume": 3128.0}, {"date": "2023-04-06", "close": 6.74, "volume": 917.0}, {"date": "2023-04-10", "close": 6.66, "volume": 1116.0}, {"date": "2023-04-11", "close": 6.66, "volume": 1039.0}, {"date": "2023-04-12", "close": 6.25, "volume": 8162.0}, {"date": "2023-04-13", "close": 6.3001, "volume": 2670.0}, {"date": "2023-04-14", "close": 6.55, "volume": 2845.0}, {"date": "2023-04-17", "close": 6.62, "volume": 3075.0}, {"date": "2023-04-18", "close": 6.5321, "volume": 1175.0}, {"date": "2023-04-19", "close": 6.5715, "volume": 9460.0}, {"date": "2023-04-20", "close": 6.55, "volume": 2788.0}, {"date": "2023-04-21", "close": 6.4, "volume": 1197.0}, {"date": "2023-04-24", "close": 6.4, "volume": 583.0}, {"date": "2023-04-25", "close": 6.38, "volume": 603.0}, {"date": "2023-04-26", "close": 6.2629, "volume": 2101.0}, {"date": "2023-04-27", "close": 6.35, "volume": 1118.0}, {"date": "2023-04-28", "close": 6.3, "volume": 4494.0}, {"date": "2023-05-01", "close": 6.2, "volume": 4908.0}, {"date": "2023-05-02", "close": 6.15, "volume": 2619.0}, {"date": "2023-05-03", "close": 6.25, "volume": 1649.0}, {"date": "2023-05-04", "close": 6.15, "volume": 3800.0}, {"date": "2023-05-05", "close": 6.37, "volume": 4981.0}, {"date": "2023-05-08", "close": 6.07, "volume": 505.0}, {"date": "2023-05-09", "close": 6.07, "volume": null}, {"date": "2023-05-10", "close": 6.2, "volume": 1971.0}, {"date": "2023-05-11", "close": 6.1691, "volume": 1771.0}, {"date": "2023-05-12", "close": 6.1005, "volume": 1223.0}, {"date": "2023-05-15", "close": 6.4999, "volume": 10343.0}, {"date": "2023-05-16", "close": 6.2, "volume": 3893.0}, {"date": "2023-05-17", "close": 6.4119, "volume": 2919.0}, {"date": "2023-05-18", "close": 6.27, "volume": 300.0}, {"date": "2023-05-19", "close": 6.05, "volume": 9298.0}, {"date": "2023-05-22", "close": 6.08, "volume": 8126.0}, {"date": "2023-05-23", "close": 6.08, "volume": 225.0}, {"date": "2023-05-24", "close": 6.1, "volume": 443.0}, {"date": "2023-05-25", "close": 6.13, "volume": 377.0}, {"date": "2023-05-26", "close": 6.68, "volume": 8050.0}, {"date": "2023-05-30", "close": 6.74, "volume": 1329.0}, {"date": "2023-05-31", "close": 6.99, "volume": 1052.0}, {"date": "2023-06-01", "close": 6.9, "volume": 1115.0}, {"date": "2023-06-02", "close": 6.875, "volume": 740.0}, {"date": "2023-06-05", "close": 6.5, "volume": 4509.0}, {"date": "2023-06-06", "close": 6.67, "volume": 394.0}, {"date": "2023-06-07", "close": 6.5, "volume": 1867.0}, {"date": "2023-06-08", "close": 6.5503, "volume": 13500.0}, {"date": "2023-06-09", "close": 6.57, "volume": 273.0}, {"date": "2023-06-12", "close": 6.94, "volume": 1609.0}, {"date": "2023-06-13", "close": 6.51, "volume": 4016.0}, {"date": "2023-06-14", "close": 6.51, "volume": 1287.0}, {"date": "2023-06-15", "close": 6.41, "volume": 3145.0}, {"date": "2023-06-16", "close": 6.69, "volume": 3387.0}, {"date": "2023-06-20", "close": 6.24, "volume": 507.0}, {"date": "2023-06-21", "close": 6.38, "volume": 3747.0}, {"date": "2023-06-22", "close": 6.16, "volume": 25717.0}, {"date": "2023-06-23", "close": 6.28, "volume": 14668.0}, {"date": "2023-06-26", "close": 6.175, "volume": 2023.0}, {"date": "2023-06-27", "close": 6.24, "volume": 3987.0}, {"date": "2023-06-28", "close": 6.1, "volume": 984.0}, {"date": "2023-06-29", "close": 6.15, "volume": 1667.0}, {"date": "2023-06-30", "close": 6.15, "volume": 795.0}, {"date": "2023-07-03", "close": 6.1, "volume": 4428.0}, {"date": "2023-07-05", "close": 6.05, "volume": 21535.0}, {"date": "2023-07-06", "close": 6.0, "volume": 1760.0}, {"date": "2023-07-07", "close": 5.93, "volume": 2262.0}, {"date": "2023-07-10", "close": 5.9, "volume": 510.0}, {"date": "2023-07-11", "close": 5.9, "volume": null}, {"date": "2023-07-12", "close": 6.0, "volume": 135.0}, {"date": "2023-07-13", "close": 5.95, "volume": 984.0}, {"date": "2023-07-14", "close": 5.85, "volume": 5155.0}, {"date": "2023-07-17", "close": 5.99, "volume": 11796.0}, {"date": "2023-07-18", "close": 6.0, "volume": 3394.0}, {"date": "2023-07-19", "close": 5.93, "volume": 675.0}, {"date": "2023-07-20", "close": 5.93, "volume": 4501.0}, {"date": "2023-07-21", "close": 5.91, "volume": 19921.0}, {"date": "2023-07-24", "close": 6.15, "volume": 4267.0}, {"date": "2023-07-25", "close": 6.065, "volume": 1594.0}, {"date": "2023-07-26", "close": 6.065, "volume": null}, {"date": "2023-07-27", "close": 6.065, "volume": null}, {"date": "2023-07-28", "close": 6.22, "volume": 2216.0}, {"date": "2023-07-31", "close": 6.22, "volume": null}, {"date": "2023-08-01", "close": 6.22, "volume": null}, {"date": "2023-08-02", "close": 6.22, "volume": null}, {"date": "2023-08-03", "close": 6.23, "volume": 6499.0}, {"date": "2023-08-04", "close": 6.23, "volume": null}, {"date": "2023-08-07", "close": 6.05, "volume": 1399.0}, {"date": "2023-08-08", "close": 5.99, "volume": 1330.0}, {"date": "2023-08-09", "close": 6.03, "volume": 1380.0}, {"date": "2023-08-10", "close": 6.0, "volume": 1108.0}, {"date": "2023-08-11", "close": 6.1461, "volume": 3657.0}, {"date": "2023-08-14", "close": 5.9384, "volume": 2397.0}, {"date": "2023-08-15", "close": 6.0441, "volume": 272.0}, {"date": "2023-08-16", "close": 6.25, "volume": 5141.0}, {"date": "2023-08-17", "close": 6.0, "volume": 847.0}, {"date": "2023-08-18", "close": 6.1, "volume": 15187.0}, {"date": "2023-08-21", "close": 5.9816, "volume": 8207.0}, {"date": "2023-08-22", "close": 5.93, "volume": 297.0}, {"date": "2023-08-23", "close": 6.19, "volume": 7398.0}, {"date": "2023-08-24", "close": 6.0999, "volume": 1773.0}, {"date": "2023-08-25", "close": 6.0999, "volume": null}, {"date": "2023-08-28", "close": 6.12, "volume": 2002.0}, {"date": "2023-08-29", "close": 6.1268, "volume": 3406.0}, {"date": "2023-08-30", "close": 6.1, "volume": 829.0}, {"date": "2023-08-31", "close": 6.24, "volume": 11469.0}, {"date": "2023-09-01", "close": 6.07, "volume": 1092.0}, {"date": "2023-09-05", "close": 6.25, "volume": 498.0}, {"date": "2023-09-06", "close": 6.25, "volume": 1021.0}, {"date": "2023-09-07", "close": 6.25, "volume": null}, {"date": "2023-09-08", "close": 6.2088, "volume": 2118.0}, {"date": "2023-09-11", "close": 5.95, "volume": 1526.0}, {"date": "2023-09-12", "close": 6.05, "volume": 4391.0}, {"date": "2023-09-13", "close": 5.91, "volume": 1251.0}, {"date": "2023-09-14", "close": 5.9, "volume": 7523.0}, {"date": "2023-09-15", "close": 5.93, "volume": 6614.0}, {"date": "2023-09-18", "close": 6.05, "volume": 10038.0}, {"date": "2023-09-19", "close": 5.93, "volume": 4095.0}, {"date": "2023-09-20", "close": 5.87, "volume": 353.0}, {"date": "2023-09-21", "close": 6.1, "volume": 734.0}, {"date": "2023-09-22", "close": 6.09, "volume": 4516.0}, {"date": "2023-09-25", "close": 5.45, "volume": 5224.0}, {"date": "2023-09-26", "close": 6.0, "volume": 15079.0}, {"date": "2023-09-27", "close": 6.0, "volume": null}, {"date": "2023-09-28", "close": 6.0, "volume": 2245.0}, {"date": "2023-09-29", "close": 5.95, "volume": 16588.0}, {"date": "2023-10-02", "close": 6.15, "volume": 1865.0}, {"date": "2023-10-03", "close": 6.15, "volume": null}, {"date": "2023-10-04", "close": 6.0, "volume": 892.0}, {"date": "2023-10-05", "close": 6.15, "volume": 1336.0}, {"date": "2023-10-06", "close": 6.469, "volume": 13003.0}, {"date": "2023-10-09", "close": 6.26, "volume": 850.0}, {"date": "2023-10-10", "close": 6.0001, "volume": 584.0}, {"date": "2023-10-11", "close": 5.98, "volume": 235.0}, {"date": "2023-10-12", "close": 6.15, "volume": 7568.0}, {"date": "2023-10-13", "close": 6.0815, "volume": 3556.0}, {"date": "2023-10-16", "close": 5.93, "volume": 1672.0}, {"date": "2023-10-17", "close": 5.75, "volume": 4888.0}, {"date": "2023-10-18", "close": 5.8, "volume": 4367.0}, {"date": "2023-10-19", "close": 6.18, "volume": 10259.0}, {"date": "2023-10-20", "close": 6.01, "volume": 3385.0}, {"date": "2023-10-23", "close": 5.75, "volume": 9506.0}, {"date": "2023-10-24", "close": 5.74, "volume": 3538.0}, {"date": "2023-10-25", "close": 5.61, "volume": 2409.0}, {"date": "2023-10-26", "close": 5.75, "volume": 1555.0}, {"date": "2023-10-27", "close": 5.62, "volume": 1155.0}, {"date": "2023-10-30", "close": 5.79, "volume": 1591.0}, {"date": "2023-10-31", "close": 5.79, "volume": null}, {"date": "2023-11-01", "close": 5.77, "volume": 670.0}, {"date": "2023-11-02", "close": 5.99, "volume": 4465.0}, {"date": "2023-11-03", "close": 6.35, "volume": 8092.0}, {"date": "2023-11-06", "close": 6.35, "volume": null}, {"date": "2023-11-07", "close": 5.86, "volume": 579.0}, {"date": "2023-11-08", "close": 5.83, "volume": 3158.0}, {"date": "2023-11-09", "close": 5.95, "volume": 895.0}, {"date": "2023-11-10", "close": 6.16, "volume": 7889.0}, {"date": "2023-11-13", "close": 5.99, "volume": 5461.0}, {"date": "2023-11-14", "close": 6.0, "volume": 20980.0}, {"date": "2023-11-15", "close": 6.09, "volume": 3922.0}, {"date": "2023-11-16", "close": 5.95, "volume": 6617.0}, {"date": "2023-11-17", "close": 5.88, "volume": 2086.0}, {"date": "2023-11-20", "close": 6.02, "volume": 14268.0}, {"date": "2023-11-21", "close": 6.0, "volume": 5924.0}, {"date": "2023-11-22", "close": 6.0501, "volume": 3158.0}, {"date": "2023-11-24", "close": 6.0501, "volume": null}, {"date": "2023-11-27", "close": 6.11, "volume": 4839.0}, {"date": "2023-11-28", "close": 6.11, "volume": null}, {"date": "2023-11-29", "close": 6.01, "volume": 3325.0}, {"date": "2023-11-30", "close": 5.9, "volume": 4276.0}, {"date": "2023-12-01", "close": 6.01, "volume": 7960.0}, {"date": "2023-12-04", "close": 6.13, "volume": 8994.0}, {"date": "2023-12-05", "close": 6.14, "volume": 1181.0}, {"date": "2023-12-06", "close": 6.28, "volume": 4667.0}, {"date": "2023-12-07", "close": 6.4, "volume": 22143.0}, {"date": "2023-12-08", "close": 6.11, "volume": 1222.0}, {"date": "2023-12-11", "close": 6.4101, "volume": 15336.0}, {"date": "2023-12-12", "close": 6.25, "volume": 1690.0}, {"date": "2023-12-13", "close": 6.19, "volume": 3777.0}, {"date": "2023-12-14", "close": 6.12, "volume": 6188.0}, {"date": "2023-12-15", "close": 6.33, "volume": 35984.0}, {"date": "2023-12-18", "close": 6.05, "volume": 2810.0}, {"date": "2023-12-19", "close": 6.0, "volume": 5153.0}, {"date": "2023-12-20", "close": 6.22, "volume": 2584.0}, {"date": "2023-12-21", "close": 6.17, "volume": 5361.0}, {"date": "2023-12-22", "close": 6.06, "volume": 15913.0}, {"date": "2023-12-26", "close": 6.18, "volume": 1142.0}, {"date": "2023-12-27", "close": 6.18, "volume": null}, {"date": "2023-12-28", "close": 6.03, "volume": 400.0}, {"date": "2023-12-29", "close": 6.02, "volume": 536.0}, {"date": "2024-01-02", "close": 6.18, "volume": 173.0}, {"date": "2024-01-03", "close": 6.15, "volume": 696.0}, {"date": "2024-01-04", "close": 6.03, "volume": 3853.0}, {"date": "2024-01-05", "close": 6.25, "volume": 5503.0}, {"date": "2024-01-08", "close": 6.25, "volume": null}, {"date": "2024-01-09", "close": 6.25, "volume": 132.0}, {"date": "2024-01-10", "close": 6.0, "volume": 9783.0}, {"date": "2024-01-11", "close": 6.0, "volume": 3071.0}, {"date": "2024-01-12", "close": 6.02, "volume": 132.0}, {"date": "2024-01-16", "close": 6.02, "volume": null}, {"date": "2024-01-17", "close": 5.98, "volume": 128.0}, {"date": "2024-01-18", "close": 6.08, "volume": 135.0}, {"date": "2024-01-19", "close": 6.08, "volume": null}, {"date": "2024-01-22", "close": 6.0, "volume": 2894.0}, {"date": "2024-01-23", "close": 6.1, "volume": 8665.0}, {"date": "2024-01-24", "close": 6.05, "volume": 4940.0}, {"date": "2024-01-25", "close": 6.15, "volume": 4221.0}, {"date": "2024-01-26", "close": 6.15, "volume": 694.0}, {"date": "2024-01-29", "close": 6.0, "volume": 2929.0}, {"date": "2024-01-30", "close": 6.05, "volume": 860.0}, {"date": "2024-01-31", "close": 6.05, "volume": 2571.0}, {"date": "2024-02-01", "close": 6.0714, "volume": 1990.0}, {"date": "2024-02-02", "close": 6.13, "volume": 3679.0}, {"date": "2024-02-05", "close": 6.015, "volume": 10474.0}, {"date": "2024-02-06", "close": 6.0501, "volume": 2515.0}, {"date": "2024-02-07", "close": 6.09, "volume": 406.0}, {"date": "2024-02-08", "close": 6.0, "volume": 4978.0}, {"date": "2024-02-09", "close": 6.002, "volume": 1639.0}, {"date": "2024-02-12", "close": 6.0, "volume": 651.0}, {"date": "2024-02-13", "close": 5.85, "volume": 3823.0}, {"date": "2024-02-14", "close": 6.05, "volume": 2349.0}, {"date": "2024-02-15", "close": 6.01, "volume": 4118.0}, {"date": "2024-02-16", "close": 5.86, "volume": 10569.0}, {"date": "2024-02-20", "close": 5.7, "volume": 3771.0}, {"date": "2024-02-21", "close": 5.75, "volume": 1616.0}, {"date": "2024-02-22", "close": 5.77, "volume": 11220.0}, {"date": "2024-02-23", "close": 5.8769, "volume": 3969.0}, {"date": "2024-02-26", "close": 5.7246, "volume": 3795.0}, {"date": "2024-02-27", "close": 5.626, "volume": 7687.0}, {"date": "2024-02-28", "close": 5.39, "volume": 17745.0}, {"date": "2024-02-29", "close": 5.4, "volume": 4182.0}, {"date": "2024-03-01", "close": 5.4, "volume": 2207.0}, {"date": "2024-03-04", "close": 5.42, "volume": 1453.0}, {"date": "2024-03-05", "close": 5.32, "volume": 1338.0}, {"date": "2024-03-06", "close": 5.74, "volume": 29184.0}, {"date": "2024-03-07", "close": 5.65, "volume": 3681.0}, {"date": "2024-03-08", "close": 5.72, "volume": 10770.0}, {"date": "2024-03-11", "close": 5.6, "volume": 12605.0}, {"date": "2024-03-12", "close": 5.59, "volume": 6743.0}, {"date": "2024-03-13", "close": 5.63, "volume": 3636.0}, {"date": "2024-03-14", "close": 5.74, "volume": 5596.0}, {"date": "2024-03-15", "close": 5.87, "volume": 1576.0}, {"date": "2024-03-18", "close": 5.58, "volume": 5714.0}, {"date": "2024-03-19", "close": 5.66, "volume": 7770.0}, {"date": "2024-03-20", "close": 5.97, "volume": 2713.0}, {"date": "2024-03-21", "close": 5.61, "volume": 13727.0}, {"date": "2024-03-22", "close": 5.95, "volume": 1168.0}, {"date": "2024-03-25", "close": 5.9, "volume": 591.0}, {"date": "2024-03-26", "close": 5.874, "volume": 13072.0}, {"date": "2024-03-27", "close": 5.53, "volume": 7091.0}, {"date": "2024-03-28", "close": 5.55, "volume": 3990.0}, {"date": "2024-04-01", "close": 5.72, "volume": 4019.0}, {"date": "2024-04-02", "close": 5.72, "volume": 22702.0}, {"date": "2024-04-03", "close": 5.71, "volume": 4066.0}, {"date": "2024-04-04", "close": 5.69, "volume": 2624.0}, {"date": "2024-04-05", "close": 5.6025, "volume": 2088.0}, {"date": "2024-04-08", "close": 5.565, "volume": 4146.0}, {"date": "2024-04-09", "close": 5.5339, "volume": 3802.0}, {"date": "2024-04-10", "close": 5.5339, "volume": null}, {"date": "2024-04-11", "close": 5.36, "volume": 7327.0}, {"date": "2024-04-12", "close": 5.46, "volume": 1548.0}, {"date": "2024-04-15", "close": 5.46, "volume": null}, {"date": "2024-04-16", "close": 5.46, "volume": null}, {"date": "2024-04-17", "close": 5.5105, "volume": 2013.0}, {"date": "2024-04-18", "close": 5.5, "volume": 7810.0}, {"date": "2024-04-19", "close": 5.501, "volume": 2423.0}, {"date": "2024-04-22", "close": 5.5, "volume": 4769.0}, {"date": "2024-04-23", "close": 5.54, "volume": 4581.0}, {"date": "2024-04-24", "close": 5.565, "volume": 2288.0}, {"date": "2024-04-25", "close": 5.67, "volume": 5684.0}, {"date": "2024-04-26", "close": 5.6, "volume": 5024.0}, {"date": "2024-04-29", "close": 5.6001, "volume": 3921.0}, {"date": "2024-04-30", "close": 5.6001, "volume": 1885.0}, {"date": "2024-05-01", "close": 5.6501, "volume": 1610.0}, {"date": "2024-05-02", "close": 5.55, "volume": 695.0}, {"date": "2024-05-03", "close": 5.41, "volume": 132.0}, {"date": "2024-05-06", "close": 5.65, "volume": 22753.0}, {"date": "2024-05-07", "close": 5.64, "volume": 5883.0}, {"date": "2024-05-08", "close": 5.7157, "volume": 2659.0}, {"date": "2024-05-09", "close": 6.08, "volume": 63288.0}, {"date": "2024-05-10", "close": 6.07, "volume": 10667.0}, {"date": "2024-05-13", "close": 6.16, "volume": 301.0}, {"date": "2024-05-14", "close": 6.13, "volume": 310.0}, {"date": "2024-05-15", "close": 6.6498, "volume": 23839.0}, {"date": "2024-05-16", "close": 6.59, "volume": 826.0}, {"date": "2024-05-17", "close": 6.42, "volume": 2411.0}, {"date": "2024-05-20", "close": 6.53, "volume": 32768.0}, {"date": "2024-05-21", "close": 6.6126, "volume": 2218.0}, {"date": "2024-05-22", "close": 6.61, "volume": 1459.0}, {"date": "2024-05-23", "close": 6.59, "volume": 1715.0}, {"date": "2024-05-24", "close": 6.5595, "volume": 185.0}, {"date": "2024-05-28", "close": 6.57, "volume": 8664.0}, {"date": "2024-05-29", "close": 6.9, "volume": 1931.0}, {"date": "2024-05-30", "close": 6.54, "volume": 8684.0}, {"date": "2024-05-31", "close": 6.43, "volume": 611.0}, {"date": "2024-06-03", "close": 6.8, "volume": 142.0}, {"date": "2024-06-04", "close": 5.99, "volume": 13471.0}, {"date": "2024-06-05", "close": 6.27, "volume": 2672.0}, {"date": "2024-06-06", "close": 6.47, "volume": 1612.0}, {"date": "2024-06-07", "close": 6.2295, "volume": 1814.0}, {"date": "2024-06-10", "close": 6.2, "volume": 4377.0}, {"date": "2024-06-11", "close": 6.26, "volume": 297.0}, {"date": "2024-06-12", "close": 6.26, "volume": null}, {"date": "2024-06-13", "close": 6.0745, "volume": 398.0}, {"date": "2024-06-14", "close": 6.0745, "volume": null}, {"date": "2024-06-17", "close": 6.0745, "volume": null}, {"date": "2024-06-18", "close": 5.79, "volume": 9135.0}, {"date": "2024-06-20", "close": 5.94, "volume": 3442.0}, {"date": "2024-06-21", "close": 5.9, "volume": 8001.0}, {"date": "2024-06-24", "close": 5.91, "volume": 7443.0}, {"date": "2024-06-25", "close": 5.6501, "volume": 4164.0}, {"date": "2024-06-26", "close": 5.6501, "volume": null}, {"date": "2024-06-27", "close": 5.7878, "volume": 631.0}, {"date": "2024-06-28", "close": 5.9, "volume": 161.0}, {"date": "2024-07-01", "close": 6.23, "volume": 1028.0}, {"date": "2024-07-02", "close": 6.23, "volume": 4298.0}, {"date": "2024-07-03", "close": 6.23, "volume": null}, {"date": "2024-07-05", "close": 6.27, "volume": 994.0}, {"date": "2024-07-08", "close": 6.12, "volume": 1268.0}, {"date": "2024-07-09", "close": 6.05, "volume": 651.0}, {"date": "2024-07-10", "close": 6.05, "volume": null}, {"date": "2024-07-11", "close": 5.83, "volume": 390.0}, {"date": "2024-07-12", "close": 6.19, "volume": 175.0}, {"date": "2024-07-15", "close": 6.19, "volume": null}, {"date": "2024-07-16", "close": 6.0001, "volume": 1341.0}, {"date": "2024-07-17", "close": 6.0001, "volume": null}, {"date": "2024-07-18", "close": 6.02, "volume": 215.0}, {"date": "2024-07-19", "close": 5.98, "volume": 334.0}, {"date": "2024-07-22", "close": 6.05, "volume": 184.0}, {"date": "2024-07-23", "close": 6.35, "volume": 1293.0}, {"date": "2024-07-24", "close": 6.35, "volume": null}, {"date": "2024-07-25", "close": 6.35, "volume": null}, {"date": "2024-07-26", "close": 6.35, "volume": null}, {"date": "2024-07-29", "close": 6.35, "volume": null}, {"date": "2024-07-30", "close": 6.25, "volume": 740.0}, {"date": "2024-07-31", "close": 6.165, "volume": 2895.0}, {"date": "2024-08-01", "close": 6.165, "volume": null}, {"date": "2024-08-02", "close": 5.8545, "volume": 443.0}, {"date": "2024-08-05", "close": 5.8545, "volume": null}, {"date": "2024-08-06", "close": 5.8545, "volume": null}, {"date": "2024-08-07", "close": 5.71, "volume": 1317.0}, {"date": "2024-08-08", "close": 5.71, "volume": null}, {"date": "2024-08-09", "close": 5.71, "volume": null}, {"date": "2024-08-12", "close": 5.7, "volume": 1438.0}, {"date": "2024-08-13", "close": 5.84, "volume": 630.0}, {"date": "2024-08-14", "close": 5.3, "volume": 42312.0}, {"date": "2024-08-15", "close": 5.25, "volume": 45471.0}, {"date": "2024-08-16", "close": 5.16, "volume": 16633.0}, {"date": "2024-08-19", "close": 5.13, "volume": 6276.0}, {"date": "2024-08-20", "close": 5.15, "volume": 4959.0}, {"date": "2024-08-21", "close": 5.24, "volume": 16657.0}, {"date": "2024-08-22", "close": 5.2464, "volume": 1755.0}, {"date": "2024-08-23", "close": 5.2, "volume": 1606.0}, {"date": "2024-08-26", "close": 5.15, "volume": 3205.0}, {"date": "2024-08-27", "close": 5.12, "volume": 3230.0}, {"date": "2024-08-28", "close": 5.26, "volume": 2866.0}, {"date": "2024-08-29", "close": 5.11, "volume": 767.0}, {"date": "2024-08-30", "close": 5.25, "volume": 1041.0}, {"date": "2024-09-03", "close": 5.55, "volume": 41180.0}, {"date": "2024-09-04", "close": 5.3, "volume": 14713.0}, {"date": "2024-09-05", "close": 5.55, "volume": 9295.0}, {"date": "2024-09-06", "close": 5.48, "volume": 6271.0}, {"date": "2024-09-09", "close": 5.89, "volume": 32307.0}, {"date": "2024-09-10", "close": 5.46, "volume": 14712.0}, {"date": "2024-09-11", "close": 5.35, "volume": 9430.0}, {"date": "2024-09-12", "close": 5.25, "volume": 6596.0}, {"date": "2024-09-13", "close": 5.4, "volume": 10092.0}, {"date": "2024-09-16", "close": 5.5, "volume": 17388.0}, {"date": "2024-09-17", "close": 5.5, "volume": 29460.0}, {"date": "2024-09-18", "close": 5.8, "volume": 130508.0}, {"date": "2024-09-19", "close": 5.85, "volume": 3325.0}, {"date": "2024-09-20", "close": 6.2, "volume": 60826.0}, {"date": "2024-09-23", "close": 5.715, "volume": 30553.0}, {"date": "2024-09-24", "close": 5.83, "volume": 8802.0}, {"date": "2024-09-25", "close": 5.8401, "volume": 1933.0}, {"date": "2024-09-26", "close": 6.14, "volume": 10004.0}, {"date": "2024-09-27", "close": 5.74, "volume": 17563.0}, {"date": "2024-09-30", "close": 5.58, "volume": 26037.0}, {"date": "2024-10-01", "close": 5.19, "volume": 40155.0}, {"date": "2024-10-02", "close": 5.0, "volume": 5150.0}, {"date": "2024-10-03", "close": 5.09, "volume": 13282.0}, {"date": "2024-10-04", "close": 4.775, "volume": 13996.0}, {"date": "2024-10-07", "close": 4.5, "volume": 53466.0}, {"date": "2024-10-08", "close": 4.5, "volume": 5453.0}, {"date": "2024-10-09", "close": 4.5, "volume": 29915.0}, {"date": "2024-10-10", "close": 4.0, "volume": 75212.0}, {"date": "2024-10-11", "close": 4.29, "volume": 4314.0}, {"date": "2024-10-14", "close": 4.25, "volume": 9919.0}, {"date": "2024-10-15", "close": 4.18, "volume": 7658.0}, {"date": "2024-10-16", "close": 4.34, "volume": 5036.0}, {"date": "2024-10-17", "close": 4.325, "volume": 3304.0}, {"date": "2024-10-18", "close": 4.31, "volume": 4296.0}, {"date": "2024-10-21", "close": 4.2, "volume": 3455.0}, {"date": "2024-10-22", "close": 4.2, "volume": 433.0}, {"date": "2024-10-23", "close": 4.0, "volume": 15743.0}, {"date": "2024-10-24", "close": 3.99, "volume": 7537.0}, {"date": "2024-10-25", "close": 3.9, "volume": 8248.0}, {"date": "2024-10-28", "close": 3.86, "volume": 10217.0}, {"date": "2024-10-29", "close": 3.85, "volume": 15527.0}, {"date": "2024-10-30", "close": 3.77, "volume": 3085.0}, {"date": "2024-10-31", "close": 3.8, "volume": 45991.0}, {"date": "2024-11-01", "close": 4.09, "volume": 39220.0}, {"date": "2024-11-04", "close": 4.17, "volume": 6334.0}, {"date": "2024-11-05", "close": 4.31, "volume": 3347.0}, {"date": "2024-11-06", "close": 4.6, "volume": 15551.0}, {"date": "2024-11-07", "close": 4.51, "volume": 14595.0}, {"date": "2024-11-08", "close": 5.0, "volume": 31439.0}, {"date": "2024-11-11", "close": 4.68, "volume": 23712.0}, {"date": "2024-11-12", "close": 4.84, "volume": 20092.0}, {"date": "2024-11-13", "close": 4.954, "volume": 2623.0}, {"date": "2024-11-14", "close": 4.73, "volume": 32772.0}, {"date": "2024-11-15", "close": 5.23, "volume": 20970.0}, {"date": "2024-11-18", "close": 5.0, "volume": 19944.0}, {"date": "2024-11-19", "close": 5.32, "volume": 25039.0}, {"date": "2024-11-20", "close": 5.35, "volume": 33854.0}, {"date": "2024-11-21", "close": 5.09, "volume": 11794.0}, {"date": "2024-11-22", "close": 5.11, "volume": 1845.0}, {"date": "2024-11-25", "close": 5.08, "volume": 15179.0}, {"date": "2024-11-26", "close": 5.32, "volume": 13567.0}, {"date": "2024-11-27", "close": 5.03, "volume": 3438.0}, {"date": "2024-11-29", "close": 4.82, "volume": 16654.0}, {"date": "2024-12-02", "close": 4.925, "volume": 1252.0}, {"date": "2024-12-03", "close": 4.98, "volume": 12749.0}, {"date": "2024-12-04", "close": 4.99, "volume": 8782.0}, {"date": "2024-12-05", "close": 5.03, "volume": 8762.0}, {"date": "2024-12-06", "close": 5.09, "volume": 14416.0}, {"date": "2024-12-09", "close": 5.0, "volume": 3662.0}, {"date": "2024-12-10", "close": 5.27, "volume": 46935.0}, {"date": "2024-12-11", "close": 5.16, "volume": 5076.0}, {"date": "2024-12-12", "close": 5.245, "volume": 1543.0}, {"date": "2024-12-13", "close": 5.1, "volume": 665.0}, {"date": "2024-12-16", "close": 5.15, "volume": 25111.0}, {"date": "2024-12-17", "close": 5.0, "volume": 7877.0}, {"date": "2024-12-18", "close": 5.01, "volume": 4525.0}, {"date": "2024-12-19", "close": 5.155, "volume": 3644.0}, {"date": "2024-12-20", "close": 5.21, "volume": 2919.0}, {"date": "2024-12-23", "close": 5.0, "volume": 8959.0}, {"date": "2024-12-24", "close": 5.1, "volume": 264.0}, {"date": "2024-12-26", "close": 5.15, "volume": 31355.0}, {"date": "2024-12-27", "close": 5.01, "volume": 9176.0}, {"date": "2024-12-30", "close": 4.9259, "volume": 14674.0}, {"date": "2024-12-31", "close": 4.82, "volume": 8417.0}, {"date": "2025-01-02", "close": 5.01, "volume": 12803.0}, {"date": "2025-01-03", "close": 4.8, "volume": 6628.0}, {"date": "2025-01-06", "close": 5.0852, "volume": 29327.0}, {"date": "2025-01-07", "close": 4.92, "volume": 7525.0}, {"date": "2025-01-08", "close": 4.86, "volume": 706.0}, {"date": "2025-01-10", "close": 4.8, "volume": 24925.0}, {"date": "2025-01-13", "close": 4.8825, "volume": 2942.0}, {"date": "2025-01-14", "close": 4.76, "volume": 5606.0}, {"date": "2025-01-15", "close": 4.89, "volume": 31541.0}, {"date": "2025-01-16", "close": 4.89, "volume": 5758.0}, {"date": "2025-01-17", "close": 4.89, "volume": 9143.0}, {"date": "2025-01-21", "close": 5.03, "volume": 314.0}, {"date": "2025-01-22", "close": 5.01, "volume": 7941.0}, {"date": "2025-01-23", "close": 5.14, "volume": 11801.0}, {"date": "2025-01-24", "close": 5.1, "volume": 5778.0}, {"date": "2025-01-27", "close": 5.0, "volume": 474.0}, {"date": "2025-01-28", "close": 5.1, "volume": 13927.0}, {"date": "2025-01-29", "close": 5.0, "volume": 4182.0}, {"date": "2025-01-30", "close": 5.1156, "volume": 9714.0}, {"date": "2025-01-31", "close": 5.14, "volume": 7481.0}, {"date": "2025-02-03", "close": 5.1, "volume": 1967.0}, {"date": "2025-02-04", "close": 5.11, "volume": 872.0}, {"date": "2025-02-05", "close": 5.1, "volume": 9483.0}, {"date": "2025-02-06", "close": 5.06, "volume": 14085.0}, {"date": "2025-02-07", "close": 5.15, "volume": 3327.0}, {"date": "2025-02-10", "close": 4.99, "volume": 16143.0}, {"date": "2025-02-11", "close": 4.9446, "volume": 5313.0}, {"date": "2025-02-12", "close": 4.95, "volume": 4433.0}, {"date": "2025-02-13", "close": 4.99, "volume": 2206.0}, {"date": "2025-02-14", "close": 4.91, "volume": 12960.0}, {"date": "2025-02-18", "close": 4.77, "volume": 4437.0}, {"date": "2025-02-19", "close": 4.735, "volume": 3916.0}, {"date": "2025-02-20", "close": 4.55, "volume": 12848.0}, {"date": "2025-02-21", "close": 4.21, "volume": 18818.0}, {"date": "2025-02-24", "close": 4.36, "volume": 39476.0}, {"date": "2025-02-25", "close": 4.21, "volume": 4110.0}, {"date": "2025-02-26", "close": 4.22, "volume": 14913.0}, {"date": "2025-02-27", "close": 4.35, "volume": 8653.0}, {"date": "2025-02-28", "close": 4.58, "volume": 18251.0}, {"date": "2025-03-03", "close": 4.5, "volume": 5838.0}, {"date": "2025-03-04", "close": 4.7, "volume": 59039.0}, {"date": "2025-03-05", "close": 4.51, "volume": 13208.0}, {"date": "2025-03-06", "close": 4.6999, "volume": 19291.0}, {"date": "2025-03-07", "close": 4.7, "volume": 17892.0}, {"date": "2025-03-10", "close": 4.51, "volume": 9348.0}, {"date": "2025-03-11", "close": 4.52, "volume": 3722.0}, {"date": "2025-03-12", "close": 4.43, "volume": 10335.0}, {"date": "2025-03-13", "close": 4.69, "volume": 13881.0}, {"date": "2025-03-14", "close": 4.5, "volume": 17221.0}, {"date": "2025-03-17", "close": 4.53, "volume": 13874.0}, {"date": "2025-03-18", "close": 4.51, "volume": 12068.0}, {"date": "2025-03-19", "close": 4.71, "volume": 3547.0}, {"date": "2025-03-20", "close": 4.53, "volume": 34680.0}, {"date": "2025-03-21", "close": 4.73, "volume": 4358.0}, {"date": "2025-03-24", "close": 4.42, "volume": 14915.0}, {"date": "2025-03-25", "close": 4.4, "volume": 6528.0}, {"date": "2025-03-26", "close": 4.4, "volume": 3914.0}, {"date": "2025-03-27", "close": 4.3975, "volume": 15172.0}, {"date": "2025-03-28", "close": 4.13, "volume": 13548.0}, {"date": "2025-03-31", "close": 4.15, "volume": 6235.0}, {"date": "2025-04-01", "close": 3.9, "volume": 25394.0}, {"date": "2025-04-02", "close": 4.05, "volume": 21474.0}, {"date": "2025-04-03", "close": 4.03, "volume": 36251.0}, {"date": "2025-04-04", "close": 4.2, "volume": 5808.0}, {"date": "2025-04-07", "close": 4.1, "volume": 15495.0}, {"date": "2025-04-08", "close": 4.24, "volume": 3367.0}, {"date": "2025-04-09", "close": 4.2, "volume": 4502.0}, {"date": "2025-04-10", "close": 3.9, "volume": 10824.0}, {"date": "2025-04-11", "close": 3.9192, "volume": 7891.0}, {"date": "2025-04-14", "close": 4.0414, "volume": 7268.0}, {"date": "2025-04-15", "close": 3.97, "volume": 6957.0}, {"date": "2025-04-16", "close": 4.0, "volume": 21669.0}, {"date": "2025-04-17", "close": 3.95, "volume": 2952.0}, {"date": "2025-04-21", "close": 3.989, "volume": 10239.0}, {"date": "2025-04-22", "close": 4.0, "volume": 12928.0}, {"date": "2025-04-23", "close": 4.15, "volume": 12658.0}, {"date": "2025-04-24", "close": 4.25, "volume": 41569.0}, {"date": "2025-04-25", "close": 4.29, "volume": 16602.0}, {"date": "2025-04-28", "close": 4.23, "volume": 63034.0}, {"date": "2025-04-29", "close": 4.25, "volume": 26403.0}, {"date": "2025-04-30", "close": 4.44, "volume": 65098.0}, {"date": "2025-05-01", "close": 4.0, "volume": 16855.0}, {"date": "2025-05-02", "close": 4.21, "volume": 67975.0}, {"date": "2025-05-05", "close": 4.1804, "volume": 17462.0}, {"date": "2025-05-06", "close": 4.4, "volume": 56235.0}, {"date": "2025-05-07", "close": 4.465, "volume": 12099.0}, {"date": "2025-05-08", "close": 4.64, "volume": 70997.0}, {"date": "2025-05-09", "close": 4.63, "volume": 17643.0}, {"date": "2025-05-12", "close": 4.58, "volume": 210834.0}, {"date": "2025-05-13", "close": 4.58, "volume": 12590.0}, {"date": "2025-05-14", "close": 4.62, "volume": 25138.0}, {"date": "2025-05-15", "close": 4.77, "volume": 12032.0}, {"date": "2025-05-16", "close": 4.52, "volume": 32114.0}, {"date": "2025-05-19", "close": 4.48, "volume": 25709.0}, {"date": "2025-05-20", "close": 4.37, "volume": 5246.0}, {"date": "2025-05-21", "close": 4.21, "volume": 18216.0}, {"date": "2025-05-22", "close": 4.38, "volume": 15468.0}, {"date": "2025-05-23", "close": 4.3369, "volume": 6385.0}, {"date": "2025-05-27", "close": 4.66, "volume": 17762.0}, {"date": "2025-05-28", "close": 4.66, "volume": null}, {"date": "2025-05-29", "close": 4.465, "volume": 11199.0}, {"date": "2025-05-30", "close": 4.32, "volume": 18593.0}, {"date": "2025-06-02", "close": 4.451, "volume": 8472.0}, {"date": "2025-06-03", "close": 4.45, "volume": 19949.0}, {"date": "2025-06-04", "close": 4.6855, "volume": 17142.0}, {"date": "2025-06-05", "close": 4.48, "volume": 25094.0}, {"date": "2025-06-06", "close": 4.74, "volume": 14395.0}, {"date": "2025-06-09", "close": 4.635, "volume": 7223.0}, {"date": "2025-06-10", "close": 4.68, "volume": 17900.0}, {"date": "2025-06-11", "close": 4.85, "volume": 24018.0}, {"date": "2025-06-12", "close": 4.8, "volume": 31587.0}, {"date": "2025-06-13", "close": 4.7849, "volume": 2176.0}, {"date": "2025-06-16", "close": 4.58, "volume": 12803.0}, {"date": "2025-06-17", "close": 4.58, "volume": 17884.0}, {"date": "2025-06-18", "close": 4.57, "volume": 9724.0}, {"date": "2025-06-20", "close": 4.36, "volume": 2356.0}, {"date": "2025-06-23", "close": 4.64, "volume": 17473.0}, {"date": "2025-06-24", "close": 4.6, "volume": 13005.0}, {"date": "2025-06-25", "close": 4.57, "volume": 1340.0}, {"date": "2025-06-26", "close": 4.57, "volume": 52984.0}, {"date": "2025-06-27", "close": 4.92, "volume": 66106.0}, {"date": "2025-06-30", "close": 4.9, "volume": 25722.0}, {"date": "2025-07-01", "close": 4.92, "volume": 28978.0}, {"date": "2025-07-02", "close": 4.95, "volume": 9665.0}, {"date": "2025-07-03", "close": 4.83, "volume": 1184.0}, {"date": "2025-07-07", "close": 4.89, "volume": 2897.0}, {"date": "2025-07-08", "close": 4.9, "volume": 9666.0}, {"date": "2025-07-09", "close": 4.96, "volume": 3359.0}, {"date": "2025-07-10", "close": 5.02, "volume": 9634.0}, {"date": "2025-07-11", "close": 4.9, "volume": 2519.0}, {"date": "2025-07-14", "close": 4.815, "volume": 20077.0}, {"date": "2025-07-15", "close": 4.75, "volume": 2352.0}, {"date": "2025-07-16", "close": 4.78, "volume": 5048.0}, {"date": "2025-07-17", "close": 4.81, "volume": 2993.0}, {"date": "2025-07-18", "close": 4.7601, "volume": 7294.0}, {"date": "2025-07-21", "close": 4.86, "volume": 6442.0}, {"date": "2025-07-22", "close": 4.8, "volume": 4148.0}, {"date": "2025-07-23", "close": 4.99, "volume": 5571.0}, {"date": "2025-07-24", "close": 4.9, "volume": 1534.0}, {"date": "2025-07-25", "close": 4.8, "volume": 1630.0}, {"date": "2025-07-28", "close": 4.7, "volume": 1638.0}, {"date": "2025-07-29", "close": 4.7615, "volume": 1996.0}, {"date": "2025-07-30", "close": 4.7, "volume": 764.0}, {"date": "2025-07-31", "close": 4.65, "volume": 2843.0}, {"date": "2025-08-01", "close": 4.71, "volume": 20986.0}, {"date": "2025-08-04", "close": 4.7579, "volume": 9045.0}, {"date": "2025-08-05", "close": 4.66, "volume": 8042.0}, {"date": "2025-08-06", "close": 4.6138, "volume": 29091.0}, {"date": "2025-08-07", "close": 4.776, "volume": 1720.0}, {"date": "2025-08-08", "close": 4.73, "volume": 1131.0}, {"date": "2025-08-11", "close": 4.83, "volume": 1438.0}, {"date": "2025-08-12", "close": 4.7, "volume": 3947.0}, {"date": "2025-08-13", "close": 4.65, "volume": 934.0}, {"date": "2025-08-14", "close": 4.73, "volume": 1967.0}, {"date": "2025-08-15", "close": 4.6673, "volume": 1767.0}, {"date": "2025-08-18", "close": 4.63, "volume": 1486.0}, {"date": "2025-08-19", "close": 4.65, "volume": 2959.0}, {"date": "2025-08-20", "close": 4.75, "volume": 5632.0}, {"date": "2025-08-21", "close": 4.64, "volume": 1429.0}, {"date": "2025-08-22", "close": 4.95, "volume": 2366.0}, {"date": "2025-08-25", "close": 4.85, "volume": 258.0}, {"date": "2025-08-26", "close": 4.96, "volume": 655.0}, {"date": "2025-08-27", "close": 4.96, "volume": null}, {"date": "2025-08-28", "close": 4.9, "volume": 4440.0}, {"date": "2025-08-29", "close": 4.7, "volume": 4760.0}, {"date": "2025-09-02", "close": 4.62, "volume": 6230.0}, {"date": "2025-09-03", "close": 4.6, "volume": 7228.0}, {"date": "2025-09-04", "close": 4.5906, "volume": 4545.0}, {"date": "2025-09-05", "close": 4.475, "volume": 14139.0}, {"date": "2025-09-08", "close": 4.47, "volume": 480.0}, {"date": "2025-09-09", "close": 4.45, "volume": 2904.0}, {"date": "2025-09-10", "close": 4.3066, "volume": 6716.0}, {"date": "2025-09-11", "close": 4.34, "volume": 5938.0}, {"date": "2025-09-12", "close": 4.405, "volume": 1176.0}, {"date": "2025-09-15", "close": 4.3891, "volume": 6537.0}, {"date": "2025-09-16", "close": 4.36, "volume": 1447.0}, {"date": "2025-09-17", "close": 4.36, "volume": 1097.0}, {"date": "2025-09-18", "close": 4.44, "volume": 1852.0}, {"date": "2025-09-19", "close": 4.35, "volume": 2883.0}, {"date": "2025-09-22", "close": 4.4, "volume": 346.0}, {"date": "2025-09-23", "close": 4.45, "volume": 770.0}, {"date": "2025-09-24", "close": 4.37, "volume": 3140.0}, {"date": "2025-09-25", "close": 4.4, "volume": 3542.0}, {"date": "2025-09-26", "close": 4.39, "volume": 5608.0}, {"date": "2025-09-29", "close": 4.39, "volume": 41069.0}, {"date": "2025-09-30", "close": 4.35, "volume": 189180.0}, {"date": "2025-10-01", "close": 4.34, "volume": 81399.0}, {"date": "2025-10-02", "close": 4.295, "volume": 32883.0}, {"date": "2025-10-03", "close": 4.39, "volume": 16823.0}, {"date": "2025-10-06", "close": 4.34, "volume": 5039.0}, {"date": "2025-10-07", "close": 4.2, "volume": 27270.0}, {"date": "2025-10-08", "close": 4.35, "volume": 25444.0}, {"date": "2025-10-09", "close": 4.34, "volume": 13024.0}, {"date": "2025-10-10", "close": 4.325, "volume": 264.0}, {"date": "2025-10-13", "close": 4.24, "volume": 86145.0}, {"date": "2025-10-14", "close": 4.23, "volume": 29731.0}, {"date": "2025-10-15", "close": 4.195, "volume": 10904.0}, {"date": "2025-10-16", "close": 4.16, "volume": 10464.0}, {"date": "2025-10-17", "close": 4.26, "volume": 6170.0}, {"date": "2025-10-20", "close": 4.295, "volume": 7870.0}, {"date": "2025-10-21", "close": 4.29, "volume": 8556.0}, {"date": "2025-10-22", "close": 4.27, "volume": 27545.0}, {"date": "2025-10-23", "close": 4.29, "volume": 624.0}, {"date": "2025-10-24", "close": 4.3, "volume": 3651.0}, {"date": "2025-10-27", "close": 4.22, "volume": 533.0}, {"date": "2025-10-28", "close": 4.2746, "volume": 2191.0}, {"date": "2025-10-29", "close": 4.26, "volume": 12526.0}, {"date": "2025-10-30", "close": 4.24, "volume": 1788.0}, {"date": "2025-10-31", "close": 4.3, "volume": 2168.0}, {"date": "2025-11-03", "close": 4.19, "volume": 15974.0}, {"date": "2025-11-04", "close": 4.19, "volume": 11935.0}, {"date": "2025-11-05", "close": 4.25, "volume": 2139.0}, {"date": "2025-11-06", "close": 4.17, "volume": 1532.0}, {"date": "2025-11-07", "close": 4.1411, "volume": 4090.0}, {"date": "2025-11-10", "close": 4.22, "volume": 110677.0}, {"date": "2025-11-11", "close": 4.96, "volume": 148242.0}, {"date": "2025-11-12", "close": 4.93, "volume": 26477.0}, {"date": "2025-11-13", "close": 4.83, "volume": 14408.0}, {"date": "2025-11-14", "close": 4.325, "volume": 54789.0}, {"date": "2025-11-17", "close": 4.33, "volume": 42847.0}, {"date": "2025-11-18", "close": 4.52, "volume": 16144.0}, {"date": "2025-11-19", "close": 4.6, "volume": 23260.0}, {"date": "2025-11-20", "close": 4.55, "volume": 32649.0}, {"date": "2025-11-21", "close": 4.6, "volume": 18772.0}, {"date": "2025-11-24", "close": 4.6, "volume": 17941.0}, {"date": "2025-11-25", "close": 4.49, "volume": 52935.0}, {"date": "2025-11-26", "close": 4.64, "volume": 43526.0}, {"date": "2025-11-28", "close": 4.69, "volume": 12559.0}, {"date": "2025-12-01", "close": 4.56, "volume": 38745.0}, {"date": "2025-12-02", "close": 4.39, "volume": 31858.0}, {"date": "2025-12-03", "close": 4.25, "volume": 15238.0}, {"date": "2025-12-04", "close": 4.2, "volume": 52503.0}, {"date": "2025-12-05", "close": 4.14, "volume": 9015.0}, {"date": "2025-12-08", "close": 4.12, "volume": 4394.0}, {"date": "2025-12-09", "close": 4.26, "volume": 4529.0}, {"date": "2025-12-10", "close": 4.22, "volume": 11437.0}, {"date": "2025-12-11", "close": 4.17, "volume": 12462.0}, {"date": "2025-12-12", "close": 4.15, "volume": 17837.0}, {"date": "2025-12-15", "close": 4.27, "volume": 18139.0}, {"date": "2025-12-16", "close": 4.2, "volume": 24061.0}, {"date": "2025-12-17", "close": 4.22, "volume": 6574.0}, {"date": "2025-12-18", "close": 4.23, "volume": 24366.0}, {"date": "2025-12-19", "close": 4.08, "volume": 11969.0}, {"date": "2025-12-22", "close": 4.23, "volume": 18191.0}, {"date": "2025-12-23", "close": 4.2, "volume": 6424.0}, {"date": "2025-12-24", "close": 4.1, "volume": 23867.0}, {"date": "2025-12-26", "close": 4.205, "volume": 20567.0}, {"date": "2025-12-29", "close": 4.23, "volume": 2059.0}, {"date": "2025-12-30", "close": 4.21, "volume": 1326.0}, {"date": "2025-12-31", "close": 4.185, "volume": 3751.0}, {"date": "2026-01-02", "close": 4.25, "volume": 4883.0}, {"date": "2026-01-05", "close": 4.23, "volume": 9556.0}, {"date": "2026-01-06", "close": 4.21, "volume": 4626.0}, {"date": "2026-01-07", "close": 4.21, "volume": 850.0}, {"date": "2026-01-08", "close": 4.21, "volume": 27260.0}, {"date": "2026-01-09", "close": 4.14, "volume": 2646.0}, {"date": "2026-01-12", "close": 4.18, "volume": 9928.0}, {"date": "2026-01-13", "close": 4.25, "volume": 11302.0}, {"date": "2026-01-14", "close": 4.35, "volume": 4456.0}, {"date": "2026-01-15", "close": 4.38, "volume": 7030.0}, {"date": "2026-01-16", "close": 4.4, "volume": 2114.0}, {"date": "2026-01-20", "close": 4.42, "volume": 3023.0}, {"date": "2026-01-21", "close": 5.02, "volume": 117827.0}, {"date": "2026-01-22", "close": 5.0556, "volume": 39262.0}, {"date": "2026-01-23", "close": 5.07, "volume": 21589.0}, {"date": "2026-01-26", "close": 5.13, "volume": 6828.0}, {"date": "2026-01-27", "close": 5.18, "volume": 53988.0}, {"date": "2026-01-28", "close": 4.99, "volume": 28380.0}, {"date": "2026-01-29", "close": 5.0275, "volume": 3761.0}, {"date": "2026-01-30", "close": 4.98, "volume": 10307.0}, {"date": "2026-02-02", "close": 5.19, "volume": 29242.0}, {"date": "2026-02-03", "close": 5.06, "volume": 6607.0}, {"date": "2026-02-04", "close": 5.65, "volume": 74138.0}, {"date": "2026-02-05", "close": 5.94, "volume": 143596.0}, {"date": "2026-02-06", "close": 5.64, "volume": 69184.0}, {"date": "2026-02-09", "close": 5.32, "volume": 31963.0}, {"date": "2026-02-10", "close": 5.16, "volume": 16527.0}, {"date": "2026-02-11", "close": 5.0, "volume": 8297.0}, {"date": "2026-02-12", "close": 5.05, "volume": 9622.0}, {"date": "2026-02-13", "close": 4.76, "volume": 13988.0}, {"date": "2026-02-17", "close": 4.66, "volume": 28182.0}, {"date": "2026-02-18", "close": 4.63, "volume": 37064.0}, {"date": "2026-02-19", "close": 4.49, "volume": 99356.0}, {"date": "2026-02-20", "close": 4.43, "volume": 36735.0}, {"date": "2026-02-23", "close": 4.345, "volume": 15236.0}, {"date": "2026-02-24", "close": 4.41, "volume": 21962.0}, {"date": "2026-02-25", "close": 4.32, "volume": 5664.0}, {"date": "2026-02-26", "close": 4.29, "volume": 7740.0}, {"date": "2026-02-27", "close": 4.28, "volume": 11841.0}, {"date": "2026-03-02", "close": 4.36, "volume": 3470.0}, {"date": "2026-03-03", "close": 4.425, "volume": 4125.0}, {"date": "2026-03-04", "close": 4.31, "volume": 7311.0}, {"date": "2026-03-05", "close": 4.445, "volume": 7345.0}, {"date": "2026-03-06", "close": 4.35, "volume": 27419.0}, {"date": "2026-03-09", "close": 4.34, "volume": 19995.0}, {"date": "2026-03-10", "close": 4.4, "volume": 9473.0}, {"date": "2026-03-11", "close": 4.41, "volume": 10452.0}, {"date": "2026-03-12", "close": 4.52, "volume": 1945.0}, {"date": "2026-03-13", "close": 4.2872, "volume": 8435.0}, {"date": "2026-03-16", "close": 4.27, "volume": 17271.0}, {"date": "2026-03-17", "close": 4.15, "volume": 30681.0}, {"date": "2026-03-18", "close": 4.18, "volume": 10091.0}, {"date": "2026-03-19", "close": 4.106, "volume": 11071.0}, {"date": "2026-03-20", "close": 4.4, "volume": 35555.0}, {"date": "2026-03-23", "close": 4.38, "volume": 3715.0}, {"date": "2026-03-24", "close": 4.28, "volume": 3678.0}, {"date": "2026-03-25", "close": 4.49, "volume": 2773.0}, {"date": "2026-03-26", "close": 4.21, "volume": 42817.0}, {"date": "2026-03-27", "close": 4.19, "volume": 151313.0}, {"date": "2026-03-30", "close": 4.2, "volume": 26049.0}, {"date": "2026-03-31", "close": 4.39, "volume": 8180.0}, {"date": "2026-04-01", "close": 4.01, "volume": 38025.0}, {"date": "2026-04-02", "close": 4.27, "volume": 31094.0}, {"date": "2026-04-06", "close": 4.0, "volume": 26991.0}, {"date": "2026-04-07", "close": 3.9, "volume": 27623.0}, {"date": "2026-04-08", "close": 3.96, "volume": 16043.0}, {"date": "2026-04-09", "close": 3.99, "volume": 12830.0}, {"date": "2026-04-10", "close": 4.17, "volume": 87145.0}, {"date": "2026-04-13", "close": 4.43, "volume": 127605.0}, {"date": "2026-04-14", "close": 4.31, "volume": 25428.0}, {"date": "2026-04-15", "close": 4.48, "volume": 53320.0}, {"date": "2026-04-16", "close": 4.7, "volume": 46059.0}, {"date": "2026-04-17", "close": 4.34, "volume": 57327.0}, {"date": "2026-04-20", "close": 4.44, "volume": 38778.0}, {"date": "2026-04-21", "close": 4.33, "volume": 47989.0}, {"date": "2026-04-22", "close": 4.25, "volume": 21684.0}, {"date": "2026-04-23", "close": 4.2, "volume": 4241.0}, {"date": "2026-04-24", "close": 4.15, "volume": 24169.0}, {"date": "2026-04-27", "close": 4.19, "volume": 9587.0}, {"date": "2026-04-28", "close": 4.18, "volume": 4030.0}, {"date": "2026-04-29", "close": 4.29, "volume": 10670.0}, {"date": "2026-04-30", "close": 4.23, "volume": 16625.0}, {"date": "2026-05-01", "close": 4.26, "volume": 6422.0}, {"date": "2026-05-04", "close": 4.23, "volume": 8719.0}, {"date": "2026-05-05", "close": 4.6, "volume": 68603.0}, {"date": "2026-05-06", "close": 4.71, "volume": 25984.0}, {"date": "2026-05-07", "close": 4.75, "volume": 40884.0}, {"date": "2026-05-08", "close": 4.59, "volume": 9925.0}, {"date": "2026-05-11", "close": 4.49, "volume": 19264.0}, {"date": "2026-05-12", "close": 4.54, "volume": 20691.0}, {"date": "2026-05-13", "close": 4.6, "volume": 54251.0}, {"date": "2026-05-14", "close": 4.78, "volume": 199162.0}, {"date": "2026-05-15", "close": 4.77, "volume": 124892.0}, {"date": "2026-05-18", "close": 5.08, "volume": 182008.0}, {"date": "2026-05-19", "close": 5.02, "volume": 61411.0}, {"date": "2026-05-20", "close": 5.04, "volume": 209888.0}, {"date": "2026-05-21", "close": 4.94, "volume": 30039.0}, {"date": "2026-05-22", "close": 4.93, "volume": 26690.0}, {"date": "2026-05-26", "close": 4.97, "volume": 102778.0}, {"date": "2026-05-27", "close": 5.24, "volume": 108228.0}, {"date": "2026-05-28", "close": 5.49, "volume": 129065.0}, {"date": "2026-05-29", "close": 5.44, "volume": 31465.0}, {"date": "2026-06-01", "close": 5.5, "volume": 112941.0}, {"date": "2026-06-02", "close": 5.72, "volume": 64831.0}, {"date": "2026-06-03", "close": 5.5, "volume": 19429.0}, {"date": "2026-06-04", "close": 5.53, "volume": 79441.0}, {"date": "2026-06-05", "close": 5.8, "volume": 67455.0}, {"date": "2026-06-08", "close": 5.62, "volume": 45366.0}, {"date": "2026-06-09", "close": 5.68, "volume": 19778.0}, {"date": "2026-06-10", "close": 5.65, "volume": 17325.0}, {"date": "2026-06-11", "close": 5.77, "volume": 30453.0}, {"date": "2026-06-12", "close": 5.89, "volume": 59083.0}, {"date": "2026-06-15", "close": 5.955, "volume": 22382.0}, {"date": "2026-06-16", "close": 5.9, "volume": 29812.0}, {"date": "2026-06-17", "close": 5.79, "volume": 18823.0}, {"date": "2026-06-18", "close": 5.72, "volume": 30827.0}, {"date": "2026-06-22", "close": 5.41, "volume": 34057.0}, {"date": "2026-06-23", "close": 5.26, "volume": 28130.0}, {"date": "2026-06-24", "close": 5.14, "volume": 37770.0}, {"date": "2026-06-25", "close": 5.09, "volume": 36100.0}, {"date": "2026-06-26", "close": 5.29, "volume": 78230.0}, {"date": "2026-06-29", "close": 5.13, "volume": 37764.0}, {"date": "2026-06-30", "close": 5.1, "volume": 30128.0}, {"date": "2026-07-01", "close": 5.14, "volume": 45132.0}, {"date": "2026-07-02", "close": 5.06, "volume": 30501.0}, {"date": "2026-07-06", "close": 4.96, "volume": 38088.0}, {"date": "2026-07-07", "close": 4.86, "volume": 54913.0}, {"date": "2026-07-08", "close": 4.78, "volume": 13725.0}, {"date": "2026-07-09", "close": 4.95, "volume": 23269.0}, {"date": "2026-07-10", "close": 4.98, "volume": 17718.0}, {"date": "2026-07-13", "close": 4.8, "volume": 20120.0}, {"date": "2026-07-14", "close": 4.8, "volume": 34893.0}, {"date": "2026-07-15", "close": 4.72, "volume": 40265.0}, {"date": "2026-07-16", "close": 4.45, "volume": 36895.0}, {"date": "2026-07-17", "close": 4.34, "volume": 23931.0}, {"date": "2026-07-20", "close": 4.3, "volume": 27661.0}, {"date": "2026-07-21", "close": 4.545, "volume": 16374.0}, {"date": "2026-07-22", "close": 4.45, "volume": 3981.0}, {"date": "2026-07-23", "close": 4.3, "volume": 26344.0}, {"date": "2026-07-24", "close": 4.3, "volume": 24842.0}, {"date": "2026-07-27", "close": 4.26, "volume": 12221.0}, {"date": "2026-07-28", "close": 4.44, "volume": 31334.0}, {"date": "2026-07-29", "close": 4.15, "volume": 50879.0}, {"date": "2026-07-30", "close": 4.16, "volume": 78179.0}, {"date": "2026-07-31", "close": 4.24, "volume": 29538.0}, {"date": "2026-08-03", "close": 4.19, "volume": 35178.0}, {"date": "2026-08-04", "close": 4.21, "volume": 52517.0}, {"date": "2026-08-05", "close": 4.3, "volume": 63075.0}, {"date": "2026-08-06", "close": 4.24, "volume": 62153.0}, {"date": "2026-08-07", "close": 4.22, "volume": 107209.0}, {"date": "2026-08-10", "close": 4.24, "volume": 70134.0}, {"date": "2026-08-11", "close": 4.24, "volume": 40551.0}, {"date": "2026-08-12", "close": 4.15, "volume": 32699.0}, {"date": "2026-08-13", "close": 4.2, "volume": 41223.0}, {"date": "2026-08-14", "close": 4.385, "volume": 82615.0}, {"date": "2026-08-17", "close": 4.18, "volume": 42426.0}, {"date": "2026-08-18", "close": 4.335, "volume": 102136.0}, {"date": "2026-08-19", "close": 4.44, "volume": 28185.0}, {"date": "2026-08-20", "close": 4.43, "volume": 28625.0}, {"date": "2026-08-21", "close": 4.56, "volume": 95223.0}, {"date": "2026-08-24", "close": 4.435, "volume": 41342.0}, {"date": "2026-08-25", "close": 4.41, "volume": 17674.0}, {"date": "2026-08-26", "close": 4.35, "volume": 6030.0}, {"date": "2026-08-27", "close": 4.43, "volume": 20952.0}, {"date": "2026-08-28", "close": 4.4, "volume": 43145.0}, {"date": "2026-08-31", "close": 4.3, "volume": 10805.0}, {"date": "2026-09-01", "close": 4.24, "volume": 17833.0}, {"date": "2026-09-02", "close": 4.45, "volume": 20106.0}, {"date": "2026-09-03", "close": 4.37, "volume": 82487.0}, {"date": "2026-09-04", "close": 4.35, "volume": 45070.0}, {"date": "2026-09-08", "close": 4.385, "volume": 38850.0}, {"date": "2026-09-09", "close": 4.35, "volume": 16132.0}, {"date": "2026-09-10", "close": 4.39, "volume": 49055.0}, {"date": "2026-09-11", "close": 4.36, "volume": 48979.0}, {"date": "2026-09-14", "close": 4.34, "volume": 46928.0}, {"date": "2026-09-15", "close": 4.21, "volume": 31776.0}, {"date": "2026-09-16", "close": 4.17, "volume": 24033.0}, {"date": "2026-09-17", "close": 4.36, "volume": 30092.0}, {"date": "2026-09-18", "close": 4.46, "volume": 74397.0}, {"date": "2026-09-21", "close": 4.45, "volume": 24660.0}, {"date": "2026-09-22", "close": 4.585, "volume": 58104.0}], "refreshing": true}