{"ticker": "SANG", "overview": {"name": "Sangoma Technologies Corporation - Common Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SANG", "has_prices": true, "as_of": "2026-09-22", "last": 3.5224, "prev_close": 3.48, "change": 0.042400000000000215, "change_pct": 0.012183908045977073, "session_volume": 468.0, "vwap_5": 3.499988667317436, "vwap_20": 3.732906119058787, "vwap_60": 3.9938065392878066, "vwap_250": 4.331496739814805, "high_52w": 5.4, "low_52w": 3.445, "avg_volume_20": 5148.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000945621-26-000543", "src": "13DG", "ticker": "SANG", "cik": "1753368", "company": "Sangoma Technologies Corp", "company_raw": "Sangoma Technologies Corp", "who": "Mawer Investment Management Ltd.", "who_key": "Mawer Investment Management Ltd.", "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": null, "country": "", "headline": "Mawer Investment Management Ltd. adjusts its stake in SANG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1538449/0000945621-26-000543-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303289}], "recent_buys": [], "institutional": [{"id": "13DG-0000945621-26-000543", "src": "13DG", "ticker": "SANG", "cik": "1753368", "company": "Sangoma Technologies Corp", "company_raw": "Sangoma Technologies Corp", "who": "Mawer Investment Management Ltd.", "who_key": "Mawer Investment Management Ltd.", "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": null, "country": "", "headline": "Mawer Investment Management Ltd. adjusts its stake in SANG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1538449/0000945621-26-000543-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303289}], "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": "Sangoma Technologies Corporation - Common Shares", "new_value": "Sangoma Technologies Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001753368", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001753368", "applied": 1, "detected_at": "2026-10-27T10:11:36.688729"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SANG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 2.1, "volume": null}, {"date": "2016-09-23", "close": 2.1, "volume": null}, {"date": "2016-09-26", "close": 2.1, "volume": null}, {"date": "2016-09-27", "close": 2.1, "volume": null}, {"date": "2016-09-28", "close": 2.1, "volume": null}, {"date": "2016-09-29", "close": 2.1, "volume": null}, {"date": "2016-09-30", "close": 2.1, "volume": null}, {"date": "2016-10-03", "close": 2.1, "volume": null}, {"date": "2016-10-04", "close": 2.1, "volume": null}, {"date": "2016-10-05", "close": 2.1, "volume": null}, {"date": "2016-10-06", "close": 2.1, "volume": null}, {"date": "2016-10-07", "close": 2.1, "volume": null}, {"date": "2016-10-10", "close": 2.1, "volume": null}, {"date": "2016-10-11", "close": 2.1, "volume": null}, {"date": "2016-10-12", "close": 2.1, "volume": null}, {"date": "2016-10-13", "close": 2.1, "volume": null}, {"date": "2016-10-14", "close": 2.1, "volume": null}, {"date": "2016-10-17", "close": 2.1, "volume": null}, {"date": "2016-10-18", "close": 2.1, "volume": null}, {"date": "2016-10-19", "close": 2.1, "volume": null}, {"date": "2016-10-20", "close": 2.1, "volume": null}, {"date": "2016-10-21", "close": 2.1, "volume": null}, {"date": "2016-10-24", "close": 2.1, "volume": null}, {"date": "2016-10-25", "close": 2.1, "volume": null}, {"date": "2016-10-26", "close": 2.1, "volume": null}, {"date": "2016-10-27", "close": 2.1, "volume": null}, {"date": "2016-10-28", "close": 2.1, "volume": null}, {"date": "2016-10-31", "close": 2.1, "volume": null}, {"date": "2016-11-01", "close": 2.1, "volume": null}, {"date": "2016-11-02", "close": 2.1, "volume": null}, {"date": "2016-11-03", "close": 2.1, "volume": null}, {"date": "2016-11-04", "close": 2.1, "volume": null}, {"date": "2016-11-07", "close": 2.1, "volume": null}, {"date": "2016-11-08", "close": 2.1, "volume": null}, {"date": "2016-11-09", "close": 2.1, "volume": null}, {"date": "2016-11-10", "close": 2.1, "volume": null}, {"date": "2016-11-11", "close": 2.1, "volume": null}, {"date": "2016-11-14", "close": 1.785, "volume": 429.0}, {"date": "2016-11-15", "close": 1.785, "volume": null}, {"date": "2016-11-16", "close": 1.785, "volume": null}, {"date": "2016-11-17", "close": 1.785, "volume": null}, {"date": "2016-11-18", "close": 1.848, "volume": 143.0}, {"date": "2016-11-21", "close": 1.848, "volume": null}, {"date": "2016-11-22", "close": 1.848, "volume": null}, {"date": "2016-11-23", "close": 1.848, "volume": null}, {"date": "2016-11-25", "close": 1.848, "volume": null}, {"date": "2016-11-28", "close": 1.848, "volume": null}, {"date": "2016-11-29", "close": 1.848, "volume": null}, {"date": "2016-11-30", "close": 1.848, "volume": null}, {"date": "2016-12-01", "close": 1.848, "volume": null}, {"date": "2016-12-02", "close": 1.848, "volume": null}, {"date": "2016-12-05", "close": 1.848, "volume": null}, {"date": "2016-12-06", "close": 1.848, "volume": null}, {"date": "2016-12-07", "close": 1.953, "volume": 2857.0}, {"date": "2016-12-08", "close": 1.953, "volume": null}, {"date": "2016-12-09", "close": 1.953, "volume": null}, {"date": "2016-12-12", "close": 1.904, "volume": 143.0}, {"date": "2016-12-13", "close": 1.904, "volume": null}, {"date": "2016-12-14", "close": 1.904, "volume": null}, {"date": "2016-12-15", "close": 1.904, "volume": null}, {"date": "2016-12-16", "close": 1.904, "volume": null}, {"date": "2016-12-19", "close": 1.904, "volume": null}, {"date": "2016-12-20", "close": 1.904, "volume": null}, {"date": "2016-12-21", "close": 1.904, "volume": null}, {"date": "2016-12-22", "close": 1.904, "volume": null}, {"date": "2016-12-23", "close": 1.904, "volume": null}, {"date": "2016-12-27", "close": 1.904, "volume": null}, {"date": "2016-12-28", "close": 1.904, "volume": null}, {"date": "2016-12-29", "close": 1.904, "volume": null}, {"date": "2016-12-30", "close": 1.904, "volume": null}, {"date": "2017-01-03", "close": 1.904, "volume": null}, {"date": "2017-01-04", "close": 1.904, "volume": null}, {"date": "2017-01-05", "close": 1.904, "volume": null}, {"date": "2017-01-06", "close": 1.904, "volume": null}, {"date": "2017-01-09", "close": 1.869, "volume": 2714.0}, {"date": "2017-01-10", "close": 1.869, "volume": null}, {"date": "2017-01-11", "close": 1.946, "volume": 214.0}, {"date": "2017-01-12", "close": 1.946, "volume": null}, {"date": "2017-01-13", "close": 1.764, "volume": 3714.0}, {"date": "2017-01-17", "close": 1.778, "volume": 10572.0}, {"date": "2017-01-18", "close": 1.778, "volume": null}, {"date": "2017-01-19", "close": 1.778, "volume": null}, {"date": "2017-01-20", "close": 1.778, "volume": null}, {"date": "2017-01-23", "close": 1.778, "volume": null}, {"date": "2017-01-24", "close": 1.778, "volume": null}, {"date": "2017-01-25", "close": 1.778, "volume": null}, {"date": "2017-01-26", "close": 1.778, "volume": null}, {"date": "2017-01-27", "close": 1.778, "volume": null}, {"date": "2017-01-30", "close": 1.778, "volume": null}, {"date": "2017-01-31", "close": 1.778, "volume": null}, {"date": "2017-02-01", "close": 1.778, "volume": null}, {"date": "2017-02-02", "close": 1.778, "volume": null}, {"date": "2017-02-03", "close": 1.778, "volume": null}, {"date": "2017-02-06", "close": 1.778, "volume": null}, {"date": "2017-02-07", "close": 1.778, "volume": null}, {"date": "2017-02-08", "close": 2.485, "volume": 214.0}, {"date": "2017-02-09", "close": 2.485, "volume": null}, {"date": "2017-02-10", "close": 2.485, "volume": null}, {"date": "2017-02-13", "close": 2.5465, "volume": 286.0}, {"date": "2017-02-14", "close": 2.7635, "volume": 543.0}, {"date": "2017-02-15", "close": 3.2962, "volume": 1571.0}, {"date": "2017-02-16", "close": 3.2962, "volume": null}, {"date": "2017-02-17", "close": 3.2171, "volume": 26.0}, {"date": "2017-02-21", "close": 3.2171, "volume": null}, {"date": "2017-02-22", "close": 3.2171, "volume": null}, {"date": "2017-02-23", "close": 3.2171, "volume": null}, {"date": "2017-02-24", "close": 3.2171, "volume": null}, {"date": "2017-02-27", "close": 3.1779, "volume": 57.0}, {"date": "2017-02-28", "close": 3.1779, "volume": null}, {"date": "2017-03-01", "close": 3.1219, "volume": 714.0}, {"date": "2017-03-02", "close": 3.1219, "volume": null}, {"date": "2017-03-03", "close": 3.1219, "volume": null}, {"date": "2017-03-06", "close": 3.1219, "volume": null}, {"date": "2017-03-07", "close": 3.1219, "volume": null}, {"date": "2017-03-08", "close": 3.1219, "volume": null}, {"date": "2017-03-09", "close": 3.1219, "volume": null}, {"date": "2017-03-10", "close": 3.1219, "volume": null}, {"date": "2017-03-13", "close": 2.9399, "volume": 7023.0}, {"date": "2017-03-14", "close": 2.9399, "volume": null}, {"date": "2017-03-15", "close": 2.9399, "volume": null}, {"date": "2017-03-16", "close": 2.9399, "volume": null}, {"date": "2017-03-17", "close": 3.0169, "volume": 257.0}, {"date": "2017-03-20", "close": 3.0169, "volume": null}, {"date": "2017-03-21", "close": 3.0169, "volume": null}, {"date": "2017-03-22", "close": 3.0169, "volume": null}, {"date": "2017-03-23", "close": 3.0169, "volume": null}, {"date": "2017-03-24", "close": 3.0169, "volume": null}, {"date": "2017-03-27", "close": 3.0169, "volume": null}, {"date": "2017-03-28", "close": 3.0078, "volume": 163.0}, {"date": "2017-03-29", "close": 3.0078, "volume": null}, {"date": "2017-03-30", "close": 3.0078, "volume": null}, {"date": "2017-03-31", "close": 3.0309, "volume": 2929.0}, {"date": "2017-04-03", "close": 3.1499, "volume": 8395.0}, {"date": "2017-04-04", "close": 3.1499, "volume": null}, {"date": "2017-04-05", "close": 3.1499, "volume": null}, {"date": "2017-04-06", "close": 3.1499, "volume": null}, {"date": "2017-04-07", "close": 3.1499, "volume": null}, {"date": "2017-04-10", "close": 3.1499, "volume": null}, {"date": "2017-04-11", "close": 3.0099, "volume": 14286.0}, {"date": "2017-04-12", "close": 3.0099, "volume": null}, {"date": "2017-04-13", "close": 3.0099, "volume": null}, {"date": "2017-04-17", "close": 3.1499, "volume": 7143.0}, {"date": "2017-04-18", "close": 3.1499, "volume": 7143.0}, {"date": "2017-04-19", "close": 3.0799, "volume": 1643.0}, {"date": "2017-04-20", "close": 3.0799, "volume": 4572.0}, {"date": "2017-04-21", "close": 3.0799, "volume": null}, {"date": "2017-04-24", "close": 3.2339, "volume": 4500.0}, {"date": "2017-04-25", "close": 3.2339, "volume": null}, {"date": "2017-04-26", "close": 3.7449, "volume": 5214.0}, {"date": "2017-04-27", "close": 3.3599, "volume": 4357.0}, {"date": "2017-04-28", "close": 3.4089, "volume": 1571.0}, {"date": "2017-05-01", "close": 3.4579, "volume": 143.0}, {"date": "2017-05-02", "close": 3.4999, "volume": 143.0}, {"date": "2017-05-03", "close": 3.4999, "volume": null}, {"date": "2017-05-04", "close": 3.4999, "volume": null}, {"date": "2017-05-05", "close": 3.4999, "volume": null}, {"date": "2017-05-08", "close": 3.4509, "volume": 3143.0}, {"date": "2017-05-09", "close": 3.5419, "volume": 714.0}, {"date": "2017-05-10", "close": 3.5419, "volume": null}, {"date": "2017-05-11", "close": 3.5559, "volume": 214.0}, {"date": "2017-05-12", "close": 3.5419, "volume": 2714.0}, {"date": "2017-05-15", "close": 3.5629, "volume": 857.0}, {"date": "2017-05-16", "close": 3.5629, "volume": null}, {"date": "2017-05-17", "close": 3.5629, "volume": null}, {"date": "2017-05-18", "close": 3.6749, "volume": 714.0}, {"date": "2017-05-19", "close": 3.9479, "volume": 571.0}, {"date": "2017-05-22", "close": 3.9479, "volume": null}, {"date": "2017-05-23", "close": 3.9479, "volume": null}, {"date": "2017-05-24", "close": 3.7659, "volume": 7957.0}, {"date": "2017-05-25", "close": 3.8639, "volume": 14.0}, {"date": "2017-05-26", "close": 3.8639, "volume": null}, {"date": "2017-05-30", "close": 3.8639, "volume": null}, {"date": "2017-05-31", "close": 3.8639, "volume": null}, {"date": "2017-06-01", "close": 3.8639, "volume": null}, {"date": "2017-06-02", "close": 3.8639, "volume": null}, {"date": "2017-06-05", "close": 3.8639, "volume": null}, {"date": "2017-06-06", "close": 3.8639, "volume": null}, {"date": "2017-06-07", "close": 3.8639, "volume": null}, {"date": "2017-06-08", "close": 3.8639, "volume": null}, {"date": "2017-06-09", "close": 3.6189, "volume": 1429.0}, {"date": "2017-06-12", "close": 2.7859, "volume": 7257.0}, {"date": "2017-06-13", "close": 2.7859, "volume": null}, {"date": "2017-06-14", "close": 2.7859, "volume": null}, {"date": "2017-06-15", "close": 2.7859, "volume": null}, {"date": "2017-06-16", "close": 2.7859, "volume": null}, {"date": "2017-06-19", "close": 2.7859, "volume": null}, {"date": "2017-06-20", "close": 3.8723, "volume": 3143.0}, {"date": "2017-06-21", "close": 4.2419, "volume": 8872.0}, {"date": "2017-06-22", "close": 4.2699, "volume": 8857.0}, {"date": "2017-06-23", "close": 4.1509, "volume": 857.0}, {"date": "2017-06-26", "close": 4.0529, "volume": 103.0}, {"date": "2017-06-27", "close": 4.0529, "volume": null}, {"date": "2017-06-28", "close": 4.0039, "volume": 29.0}, {"date": "2017-06-29", "close": 4.0109, "volume": 1586.0}, {"date": "2017-06-30", "close": 3.4999, "volume": 143.0}, {"date": "2017-07-03", "close": 3.4999, "volume": 453.0}, {"date": "2017-07-05", "close": 3.4999, "volume": null}, {"date": "2017-07-06", "close": 3.9199, "volume": 1500.0}, {"date": "2017-07-07", "close": 3.9199, "volume": null}, {"date": "2017-07-10", "close": 3.9199, "volume": null}, {"date": "2017-07-11", "close": 3.5958, "volume": 609.0}, {"date": "2017-07-12", "close": 3.5958, "volume": null}, {"date": "2017-07-13", "close": 3.5958, "volume": null}, {"date": "2017-07-14", "close": 3.5958, "volume": null}, {"date": "2017-07-17", "close": 3.5958, "volume": null}, {"date": "2017-07-18", "close": 3.5139, "volume": 43.0}, {"date": "2017-07-19", "close": 3.5139, "volume": null}, {"date": "2017-07-20", "close": 3.5139, "volume": null}, {"date": "2017-07-21", "close": 3.5139, "volume": null}, {"date": "2017-07-24", "close": 3.5139, "volume": null}, {"date": "2017-07-25", "close": 3.2192, "volume": 528.0}, {"date": "2017-07-26", "close": 3.2192, "volume": null}, {"date": "2017-07-27", "close": 3.2192, "volume": null}, {"date": "2017-07-28", "close": 3.2192, "volume": null}, {"date": "2017-07-31", "close": 3.2192, "volume": null}, {"date": "2017-08-01", "close": 3.2192, "volume": null}, {"date": "2017-08-02", "close": 3.2192, "volume": null}, {"date": "2017-08-03", "close": 3.2192, "volume": null}, {"date": "2017-08-04", "close": 3.2192, "volume": null}, {"date": "2017-08-07", "close": 3.2192, "volume": null}, {"date": "2017-08-08", "close": 3.2192, "volume": null}, {"date": "2017-08-09", "close": 3.2192, "volume": null}, {"date": "2017-08-10", "close": 3.2192, "volume": null}, {"date": "2017-08-11", "close": 3.2192, "volume": null}, {"date": "2017-08-14", "close": 3.2192, "volume": null}, {"date": "2017-08-15", "close": 3.3249, "volume": 129.0}, {"date": "2017-08-16", "close": 3.3249, "volume": null}, {"date": "2017-08-17", "close": 3.3249, "volume": null}, {"date": "2017-08-18", "close": 3.3249, "volume": null}, {"date": "2017-08-21", "close": 3.3249, "volume": null}, {"date": "2017-08-22", "close": 3.3249, "volume": null}, {"date": "2017-08-23", "close": 3.3249, "volume": null}, {"date": "2017-08-24", "close": 3.7036, "volume": 1429.0}, {"date": "2017-08-25", "close": 3.6819, "volume": 112.0}, {"date": "2017-08-28", "close": 3.6819, "volume": null}, {"date": "2017-08-29", "close": 3.6399, "volume": 457.0}, {"date": "2017-08-30", "close": 3.6399, "volume": null}, {"date": "2017-08-31", "close": 3.6399, "volume": null}, {"date": "2017-09-01", "close": 3.6399, "volume": null}, {"date": "2017-09-05", "close": 3.6399, "volume": null}, {"date": "2017-09-06", "close": 3.6399, "volume": null}, {"date": "2017-09-07", "close": 3.6399, "volume": null}, {"date": "2017-09-08", "close": 3.6399, "volume": null}, {"date": "2017-09-11", "close": 3.6399, "volume": null}, {"date": "2017-09-12", "close": 3.6399, "volume": null}, {"date": "2017-09-13", "close": 3.6399, "volume": null}, {"date": "2017-09-14", "close": 3.6399, "volume": null}, {"date": "2017-09-15", "close": 3.6399, "volume": null}, {"date": "2017-09-18", "close": 3.6399, "volume": null}, {"date": "2017-09-19", "close": 3.6399, "volume": null}, {"date": "2017-09-20", "close": 3.6399, "volume": null}, {"date": "2017-09-21", "close": 3.6399, "volume": null}, {"date": "2017-09-22", "close": 3.6399, "volume": null}, {"date": "2017-09-25", "close": 3.6399, "volume": null}, {"date": "2017-09-26", "close": 3.6399, "volume": null}, {"date": "2017-09-27", "close": 3.6399, "volume": null}, {"date": "2017-09-28", "close": 3.6644, "volume": 71.0}, {"date": "2017-09-29", "close": 3.6644, "volume": null}, {"date": "2017-10-02", "close": 3.9899, "volume": 214.0}, {"date": "2017-10-03", "close": 3.9899, "volume": null}, {"date": "2017-10-04", "close": 3.9899, "volume": null}, {"date": "2017-10-05", "close": 4.0235, "volume": 286.0}, {"date": "2017-10-06", "close": 4.0235, "volume": null}, {"date": "2017-10-09", "close": 4.0235, "volume": null}, {"date": "2017-10-10", "close": 4.0235, "volume": null}, {"date": "2017-10-11", "close": 4.0235, "volume": null}, {"date": "2017-10-12", "close": 4.0235, "volume": null}, {"date": "2017-10-13", "close": 4.0235, "volume": null}, {"date": "2017-10-16", "close": 4.2769, "volume": 2143.0}, {"date": "2017-10-17", "close": 4.3819, "volume": 714.0}, {"date": "2017-10-18", "close": 4.3469, "volume": 3429.0}, {"date": "2017-10-19", "close": 4.3469, "volume": null}, {"date": "2017-10-20", "close": 4.3973, "volume": 929.0}, {"date": "2017-10-23", "close": 4.3525, "volume": 143.0}, {"date": "2017-10-24", "close": 4.3525, "volume": null}, {"date": "2017-10-25", "close": 4.4099, "volume": 100.0}, {"date": "2017-10-26", "close": 4.2909, "volume": 108.0}, {"date": "2017-10-27", "close": 4.2909, "volume": null}, {"date": "2017-10-30", "close": 4.2909, "volume": null}, {"date": "2017-10-31", "close": 4.2909, "volume": null}, {"date": "2017-11-01", "close": 4.2909, "volume": null}, {"date": "2017-11-02", "close": 4.2909, "volume": null}, {"date": "2017-11-03", "close": 4.2909, "volume": null}, {"date": "2017-11-06", "close": 4.2909, "volume": null}, {"date": "2017-11-07", "close": 4.2909, "volume": null}, {"date": "2017-11-08", "close": 4.2909, "volume": null}, {"date": "2017-11-09", "close": 4.2909, "volume": null}, {"date": "2017-11-10", "close": 4.2909, "volume": null}, {"date": "2017-11-13", "close": 4.2909, "volume": null}, {"date": "2017-11-14", "close": 4.2909, "volume": null}, {"date": "2017-11-15", "close": 4.2909, "volume": null}, {"date": "2017-11-16", "close": 4.2909, "volume": null}, {"date": "2017-11-17", "close": 4.2909, "volume": null}, {"date": "2017-11-20", "close": 4.2909, "volume": null}, {"date": "2017-11-21", "close": 4.2909, "volume": null}, {"date": "2017-11-22", "close": 4.2909, "volume": null}, {"date": "2017-11-24", "close": 4.2909, "volume": null}, {"date": "2017-11-27", "close": 4.2909, "volume": null}, {"date": "2017-11-28", "close": 4.2909, "volume": null}, {"date": "2017-11-29", "close": 4.2909, "volume": null}, {"date": "2017-11-30", "close": 4.2909, "volume": null}, {"date": "2017-12-01", "close": 4.2909, "volume": null}, {"date": "2017-12-04", "close": 4.3329, "volume": 571.0}, {"date": "2017-12-05", "close": 4.3329, "volume": 143.0}, {"date": "2017-12-06", "close": 4.3329, "volume": null}, {"date": "2017-12-07", "close": 4.3329, "volume": null}, {"date": "2017-12-08", "close": 4.3329, "volume": null}, {"date": "2017-12-11", "close": 4.2832, "volume": 411.0}, {"date": "2017-12-12", "close": 4.2832, "volume": null}, {"date": "2017-12-13", "close": 4.2832, "volume": null}, {"date": "2017-12-14", "close": 4.2832, "volume": null}, {"date": "2017-12-15", "close": 4.0116, "volume": 143.0}, {"date": "2017-12-18", "close": 4.0116, "volume": null}, {"date": "2017-12-19", "close": 4.0116, "volume": null}, {"date": "2017-12-20", "close": 4.0116, "volume": null}, {"date": "2017-12-21", "close": 4.1019, "volume": 143.0}, {"date": "2017-12-22", "close": 4.0991, "volume": 514.0}, {"date": "2017-12-26", "close": 4.0991, "volume": null}, {"date": "2017-12-27", "close": 3.7939, "volume": 2585.0}, {"date": "2017-12-28", "close": 3.7939, "volume": null}, {"date": "2017-12-29", "close": 3.7939, "volume": null}, {"date": "2018-01-02", "close": 4.0599, "volume": 1103.0}, {"date": "2018-01-03", "close": 4.0599, "volume": null}, {"date": "2018-01-04", "close": 4.3469, "volume": 169.0}, {"date": "2018-01-05", "close": 4.3189, "volume": 429.0}, {"date": "2018-01-08", "close": 4.4337, "volume": 71.0}, {"date": "2018-01-09", "close": 4.8509, "volume": 11286.0}, {"date": "2018-01-10", "close": 4.8656, "volume": 1429.0}, {"date": "2018-01-11", "close": 4.8656, "volume": null}, {"date": "2018-01-12", "close": 4.9699, "volume": 1143.0}, {"date": "2018-01-16", "close": 5.9499, "volume": 2000.0}, {"date": "2018-01-17", "close": 6.2369, "volume": 3357.0}, {"date": "2018-01-18", "close": 6.4448, "volume": 1014.0}, {"date": "2018-01-19", "close": 6.3909, "volume": 399.0}, {"date": "2018-01-22", "close": 6.6569, "volume": 1143.0}, {"date": "2018-01-23", "close": 7.2799, "volume": 13400.0}, {"date": "2018-01-24", "close": 7.6298, "volume": 10177.0}, {"date": "2018-01-25", "close": 7.5739, "volume": 1429.0}, {"date": "2018-01-26", "close": 7.1959, "volume": 607.0}, {"date": "2018-01-29", "close": 7.5108, "volume": 718.0}, {"date": "2018-01-30", "close": 7.1119, "volume": 1429.0}, {"date": "2018-01-31", "close": 7.1119, "volume": null}, {"date": "2018-02-01", "close": 7.1399, "volume": 3900.0}, {"date": "2018-02-02", "close": 7.1399, "volume": null}, {"date": "2018-02-05", "close": 7.0909, "volume": 1105.0}, {"date": "2018-02-06", "close": 6.9649, "volume": 714.0}, {"date": "2018-02-07", "close": 6.9649, "volume": null}, {"date": "2018-02-08", "close": 6.9649, "volume": null}, {"date": "2018-02-09", "close": 6.9649, "volume": null}, {"date": "2018-02-12", "close": 6.9649, "volume": null}, {"date": "2018-02-13", "close": 6.9649, "volume": null}, {"date": "2018-02-14", "close": 6.9649, "volume": null}, {"date": "2018-02-15", "close": 6.9635, "volume": 37.0}, {"date": "2018-02-16", "close": 6.9579, "volume": 357.0}, {"date": "2018-02-20", "close": 6.9579, "volume": null}, {"date": "2018-02-21", "close": 6.9579, "volume": null}, {"date": "2018-02-22", "close": 6.9579, "volume": null}, {"date": "2018-02-23", "close": 6.9579, "volume": null}, {"date": "2018-02-26", "close": 6.9579, "volume": null}, {"date": "2018-02-27", "close": 6.1389, "volume": 107.0}, {"date": "2018-02-28", "close": 6.7899, "volume": 114.0}, {"date": "2018-03-01", "close": 6.7899, "volume": null}, {"date": "2018-03-02", "close": 6.7899, "volume": null}, {"date": "2018-03-05", "close": 6.6632, "volume": 200.0}, {"date": "2018-03-06", "close": 6.6632, "volume": null}, {"date": "2018-03-07", "close": 6.4756, "volume": 300.0}, {"date": "2018-03-08", "close": 6.463, "volume": 57.0}, {"date": "2018-03-09", "close": 6.463, "volume": null}, {"date": "2018-03-12", "close": 6.5183, "volume": 654.0}, {"date": "2018-03-13", "close": 6.5183, "volume": null}, {"date": "2018-03-14", "close": 6.5183, "volume": null}, {"date": "2018-03-15", "close": 6.5183, "volume": null}, {"date": "2018-03-16", "close": 6.5183, "volume": null}, {"date": "2018-03-19", "close": 6.5183, "volume": null}, {"date": "2018-03-20", "close": 6.5183, "volume": null}, {"date": "2018-03-21", "close": 6.5183, "volume": null}, {"date": "2018-03-22", "close": 6.5183, "volume": null}, {"date": "2018-03-23", "close": 6.5183, "volume": null}, {"date": "2018-03-26", "close": 6.5183, "volume": null}, {"date": "2018-03-27", "close": 6.2306, "volume": 25.0}, {"date": "2018-03-28", "close": 6.2306, "volume": null}, {"date": "2018-03-29", "close": 6.2306, "volume": null}, {"date": "2018-04-02", "close": 6.2306, "volume": null}, {"date": "2018-04-03", "close": 6.2306, "volume": null}, {"date": "2018-04-04", "close": 6.2306, "volume": null}, {"date": "2018-04-05", "close": 6.2306, "volume": null}, {"date": "2018-04-06", "close": 6.2306, "volume": null}, {"date": "2018-04-09", "close": 6.2306, "volume": null}, {"date": "2018-04-10", "close": 6.2306, "volume": null}, {"date": "2018-04-11", "close": 6.2306, "volume": null}, {"date": "2018-04-12", "close": 6.5799, "volume": 3572.0}, {"date": "2018-04-13", "close": 6.6219, "volume": 1443.0}, {"date": "2018-04-16", "close": 6.6219, "volume": null}, {"date": "2018-04-17", "close": 6.6219, "volume": null}, {"date": "2018-04-18", "close": 6.6219, "volume": null}, {"date": "2018-04-19", "close": 6.6219, "volume": null}, {"date": "2018-04-20", "close": 6.6219, "volume": null}, {"date": "2018-04-23", "close": 6.6219, "volume": null}, {"date": "2018-04-24", "close": 6.6219, "volume": null}, {"date": "2018-04-25", "close": 5.2576, "volume": 9186.0}, {"date": "2018-04-26", "close": 4.8999, "volume": 143181.0}, {"date": "2018-04-27", "close": 4.8579, "volume": 4214.0}, {"date": "2018-04-30", "close": 4.921, "volume": 28572.0}, {"date": "2018-05-01", "close": 4.9209, "volume": 14286.0}, {"date": "2018-05-02", "close": 5.0749, "volume": 14286.0}, {"date": "2018-05-03", "close": 5.0819, "volume": 12329.0}, {"date": "2018-05-04", "close": 5.1463, "volume": 5929.0}, {"date": "2018-05-07", "close": 5.1358, "volume": 1000.0}, {"date": "2018-05-08", "close": 5.1358, "volume": null}, {"date": "2018-05-09", "close": 5.1358, "volume": null}, {"date": "2018-05-10", "close": 5.1358, "volume": null}, {"date": "2018-05-11", "close": 5.1358, "volume": null}, {"date": "2018-05-14", "close": 5.0469, "volume": 234162.0}, {"date": "2018-05-15", "close": 5.0861, "volume": 19143.0}, {"date": "2018-05-16", "close": 5.1449, "volume": 14286.0}, {"date": "2018-05-17", "close": 5.3255, "volume": 154260.0}, {"date": "2018-05-18", "close": 5.3255, "volume": null}, {"date": "2018-05-21", "close": 5.3255, "volume": null}, {"date": "2018-05-22", "close": 5.3255, "volume": null}, {"date": "2018-05-23", "close": 5.3255, "volume": null}, {"date": "2018-05-24", "close": 6.3839, "volume": 357.0}, {"date": "2018-05-25", "close": 6.3839, "volume": null}, {"date": "2018-05-29", "close": 6.3839, "volume": null}, {"date": "2018-05-30", "close": 6.3839, "volume": null}, {"date": "2018-05-31", "close": 6.3839, "volume": null}, {"date": "2018-06-01", "close": 6.3839, "volume": null}, {"date": "2018-06-04", "close": 7.3856, "volume": 286.0}, {"date": "2018-06-05", "close": 7.3856, "volume": null}, {"date": "2018-06-06", "close": 7.3856, "volume": null}, {"date": "2018-06-07", "close": 7.3856, "volume": null}, {"date": "2018-06-08", "close": 7.3856, "volume": null}, {"date": "2018-06-11", "close": 7.3856, "volume": null}, {"date": "2018-06-12", "close": 6.6359, "volume": 629.0}, {"date": "2018-06-13", "close": 6.6359, "volume": null}, {"date": "2018-06-14", "close": 6.6023, "volume": 71.0}, {"date": "2018-06-15", "close": 6.6107, "volume": 214.0}, {"date": "2018-06-18", "close": 6.6107, "volume": null}, {"date": "2018-06-19", "close": 6.6149, "volume": 318.0}, {"date": "2018-06-20", "close": 6.6149, "volume": null}, {"date": "2018-06-21", "close": 6.6086, "volume": 8908.0}, {"date": "2018-06-22", "close": 6.6086, "volume": null}, {"date": "2018-06-25", "close": 6.6086, "volume": null}, {"date": "2018-06-26", "close": 6.4994, "volume": 143.0}, {"date": "2018-06-27", "close": 6.4994, "volume": null}, {"date": "2018-06-28", "close": 6.0899, "volume": 927.0}, {"date": "2018-06-29", "close": 6.0899, "volume": null}, {"date": "2018-07-02", "close": 6.0899, "volume": null}, {"date": "2018-07-03", "close": 6.0899, "volume": null}, {"date": "2018-07-05", "close": 6.0899, "volume": null}, {"date": "2018-07-06", "close": 6.0899, "volume": null}, {"date": "2018-07-09", "close": 6.0899, "volume": null}, {"date": "2018-07-10", "close": 6.0899, "volume": null}, {"date": "2018-07-11", "close": 6.0899, "volume": null}, {"date": "2018-07-12", "close": 6.0899, "volume": null}, {"date": "2018-07-13", "close": 6.0899, "volume": null}, {"date": "2018-07-16", "close": 6.0899, "volume": null}, {"date": "2018-07-17", "close": 6.0899, "volume": null}, {"date": "2018-07-18", "close": 6.0899, "volume": null}, {"date": "2018-07-19", "close": 6.0899, "volume": null}, {"date": "2018-07-20", "close": 6.0899, "volume": null}, {"date": "2018-07-23", "close": 6.0899, "volume": null}, {"date": "2018-07-24", "close": 6.0899, "volume": null}, {"date": "2018-07-25", "close": 6.0899, "volume": null}, {"date": "2018-07-26", "close": 5.9574, "volume": 1006.0}, {"date": "2018-07-27", "close": 5.9574, "volume": null}, {"date": "2018-07-30", "close": 6.0479, "volume": 429.0}, {"date": "2018-07-31", "close": 6.0479, "volume": null}, {"date": "2018-08-01", "close": 5.9989, "volume": 1429.0}, {"date": "2018-08-02", "close": 5.9989, "volume": null}, {"date": "2018-08-03", "close": 5.9989, "volume": null}, {"date": "2018-08-06", "close": 5.9989, "volume": null}, {"date": "2018-08-07", "close": 6.6499, "volume": 529.0}, {"date": "2018-08-08", "close": 6.6499, "volume": null}, {"date": "2018-08-09", "close": 6.6499, "volume": null}, {"date": "2018-08-10", "close": 6.6499, "volume": null}, {"date": "2018-08-13", "close": 6.6499, "volume": null}, {"date": "2018-08-14", "close": 6.6499, "volume": null}, {"date": "2018-08-15", "close": 6.6499, "volume": null}, {"date": "2018-08-16", "close": 6.624, "volume": 286.0}, {"date": "2018-08-17", "close": 6.624, "volume": null}, {"date": "2018-08-20", "close": 6.84, "volume": 143.0}, {"date": "2018-08-21", "close": 6.84, "volume": null}, {"date": "2018-08-22", "close": 6.4889, "volume": 1007.0}, {"date": "2018-08-23", "close": 6.4609, "volume": 2000.0}, {"date": "2018-08-24", "close": 6.3069, "volume": 11333.0}, {"date": "2018-08-27", "close": 5.9058, "volume": 4979.0}, {"date": "2018-08-28", "close": 5.9779, "volume": 1220.0}, {"date": "2018-08-29", "close": 5.8701, "volume": 1443.0}, {"date": "2018-08-30", "close": 5.9919, "volume": 14.0}, {"date": "2018-08-31", "close": 6.1879, "volume": 800.0}, {"date": "2018-09-04", "close": 6.4609, "volume": 1429.0}, {"date": "2018-09-05", "close": 6.288, "volume": 100.0}, {"date": "2018-09-06", "close": 6.5526, "volume": 36.0}, {"date": "2018-09-07", "close": 6.1452, "volume": 200.0}, {"date": "2018-09-10", "close": 6.1459, "volume": 39.0}, {"date": "2018-09-11", "close": 6.1459, "volume": null}, {"date": "2018-09-12", "close": 6.6569, "volume": 786.0}, {"date": "2018-09-13", "close": 6.5589, "volume": 71.0}, {"date": "2018-09-14", "close": 6.5659, "volume": 2557.0}, {"date": "2018-09-17", "close": 6.5659, "volume": null}, {"date": "2018-09-18", "close": 6.5659, "volume": null}, {"date": "2018-09-19", "close": 6.2593, "volume": 714.0}, {"date": "2018-09-20", "close": 6.2593, "volume": null}, {"date": "2018-09-21", "close": 6.4679, "volume": 1714.0}, {"date": "2018-09-24", "close": 6.4637, "volume": 771.0}, {"date": "2018-09-25", "close": 6.6429, "volume": 171.0}, {"date": "2018-09-26", "close": 6.561, "volume": 5063.0}, {"date": "2018-09-27", "close": 6.561, "volume": null}, {"date": "2018-09-28", "close": 6.7899, "volume": 1443.0}, {"date": "2018-10-01", "close": 7.1399, "volume": 6080.0}, {"date": "2018-10-02", "close": 7.1518, "volume": 7143.0}, {"date": "2018-10-03", "close": 7.1518, "volume": null}, {"date": "2018-10-04", "close": 7.1518, "volume": null}, {"date": "2018-10-05", "close": 7.1518, "volume": null}, {"date": "2018-10-08", "close": 7.1518, "volume": null}, {"date": "2018-10-09", "close": 6.3699, "volume": 11286.0}, {"date": "2018-10-10", "close": 6.3699, "volume": null}, {"date": "2018-10-11", "close": 6.3699, "volume": 43.0}, {"date": "2018-10-12", "close": 6.3699, "volume": null}, {"date": "2018-10-15", "close": 6.3699, "volume": null}, {"date": "2018-10-16", "close": 6.3699, "volume": null}, {"date": "2018-10-17", "close": 6.4189, "volume": 2500.0}, {"date": "2018-10-18", "close": 6.4189, "volume": null}, {"date": "2018-10-19", "close": 6.5379, "volume": 314.0}, {"date": "2018-10-22", "close": 6.5379, "volume": null}, {"date": "2018-10-23", "close": 6.5379, "volume": null}, {"date": "2018-10-24", "close": 7.2799, "volume": 7736.0}, {"date": "2018-10-25", "close": 7.2099, "volume": 3757.0}, {"date": "2018-10-26", "close": 7.2099, "volume": 929.0}, {"date": "2018-10-29", "close": 6.9019, "volume": 3543.0}, {"date": "2018-10-30", "close": 6.9019, "volume": null}, {"date": "2018-10-31", "close": 6.9509, "volume": 1286.0}, {"date": "2018-11-01", "close": 6.9509, "volume": null}, {"date": "2018-11-02", "close": 6.9509, "volume": null}, {"date": "2018-11-05", "close": 7.1399, "volume": 1714.0}, {"date": "2018-11-06", "close": 7.0153, "volume": 29.0}, {"date": "2018-11-07", "close": 7.1301, "volume": 71.0}, {"date": "2018-11-08", "close": 7.1301, "volume": null}, {"date": "2018-11-09", "close": 7.1301, "volume": null}, {"date": "2018-11-12", "close": 6.9999, "volume": 71.0}, {"date": "2018-11-13", "close": 6.9999, "volume": null}, {"date": "2018-11-14", "close": 6.9999, "volume": null}, {"date": "2018-11-15", "close": 6.9999, "volume": null}, {"date": "2018-11-16", "close": 6.9712, "volume": 143.0}, {"date": "2018-11-19", "close": 6.9712, "volume": null}, {"date": "2018-11-20", "close": 6.9712, "volume": null}, {"date": "2018-11-21", "close": 6.9712, "volume": null}, {"date": "2018-11-23", "close": 6.9712, "volume": null}, {"date": "2018-11-26", "close": 6.9712, "volume": null}, {"date": "2018-11-27", "close": 6.6779, "volume": 100.0}, {"date": "2018-11-28", "close": 6.5715, "volume": 214.0}, {"date": "2018-11-29", "close": 6.5715, "volume": null}, {"date": "2018-11-30", "close": 6.5715, "volume": null}, {"date": "2018-12-03", "close": 6.6709, "volume": 586.0}, {"date": "2018-12-04", "close": 6.6709, "volume": null}, {"date": "2018-12-06", "close": 6.6709, "volume": null}, {"date": "2018-12-07", "close": 6.6709, "volume": null}, {"date": "2018-12-10", "close": 6.6709, "volume": null}, {"date": "2018-12-11", "close": 6.6709, "volume": null}, {"date": "2018-12-12", "close": 6.6709, "volume": null}, {"date": "2018-12-13", "close": 6.6709, "volume": null}, {"date": "2018-12-14", "close": 6.6709, "volume": null}, {"date": "2018-12-17", "close": 6.6709, "volume": null}, {"date": "2018-12-18", "close": 6.2222, "volume": 171.0}, {"date": "2018-12-19", "close": 6.2222, "volume": null}, {"date": "2018-12-20", "close": 6.0409, "volume": 143.0}, {"date": "2018-12-21", "close": 5.8428, "volume": 273.0}, {"date": "2018-12-24", "close": 5.847, "volume": 286.0}, {"date": "2018-12-26", "close": 5.847, "volume": null}, {"date": "2018-12-27", "close": 5.847, "volume": null}, {"date": "2018-12-28", "close": 6.232, "volume": 457.0}, {"date": "2018-12-31", "close": 6.232, "volume": null}, {"date": "2019-01-02", "close": 6.232, "volume": null}, {"date": "2019-01-03", "close": 6.232, "volume": null}, {"date": "2019-01-04", "close": 6.1192, "volume": 143.0}, {"date": "2019-01-07", "close": 6.1319, "volume": 286.0}, {"date": "2019-01-08", "close": 6.1319, "volume": null}, {"date": "2019-01-09", "close": 6.1319, "volume": null}, {"date": "2019-01-10", "close": 6.5883, "volume": 20.0}, {"date": "2019-01-11", "close": 6.5883, "volume": null}, {"date": "2019-01-14", "close": 6.5883, "volume": null}, {"date": "2019-01-15", "close": 6.4539, "volume": 571.0}, {"date": "2019-01-16", "close": 6.5799, "volume": 2467.0}, {"date": "2019-01-17", "close": 6.5456, "volume": 114.0}, {"date": "2019-01-18", "close": 6.7339, "volume": 500.0}, {"date": "2019-01-22", "close": 6.6289, "volume": 29.0}, {"date": "2019-01-23", "close": 6.6289, "volume": null}, {"date": "2019-01-24", "close": 6.6289, "volume": null}, {"date": "2019-01-25", "close": 6.6289, "volume": null}, {"date": "2019-01-28", "close": 6.6289, "volume": null}, {"date": "2019-01-29", "close": 6.6289, "volume": null}, {"date": "2019-01-30", "close": 6.6289, "volume": null}, {"date": "2019-01-31", "close": 6.6289, "volume": null}, {"date": "2019-02-01", "close": 7.2379, "volume": 1243.0}, {"date": "2019-02-04", "close": 7.3989, "volume": 5157.0}, {"date": "2019-02-05", "close": 7.5626, "volume": 6743.0}, {"date": "2019-02-06", "close": 7.7208, "volume": 3043.0}, {"date": "2019-02-07", "close": 7.6298, "volume": 1471.0}, {"date": "2019-02-08", "close": 8.6798, "volume": 2871.0}, {"date": "2019-02-11", "close": 8.8198, "volume": 145.0}, {"date": "2019-02-12", "close": 8.4908, "volume": 714.0}, {"date": "2019-02-13", "close": 8.4964, "volume": 357.0}, {"date": "2019-02-14", "close": 8.3466, "volume": 1029.0}, {"date": "2019-02-15", "close": 9.2538, "volume": 22326.0}, {"date": "2019-02-19", "close": 9.2454, "volume": 957.0}, {"date": "2019-02-20", "close": 8.8898, "volume": 1500.0}, {"date": "2019-02-21", "close": 8.8149, "volume": 14643.0}, {"date": "2019-02-22", "close": 8.8702, "volume": 4014.0}, {"date": "2019-02-25", "close": 8.2507, "volume": 30638.0}, {"date": "2019-02-26", "close": 8.3998, "volume": 77116.0}, {"date": "2019-02-27", "close": 8.4418, "volume": 524.0}, {"date": "2019-02-28", "close": 8.4418, "volume": null}, {"date": "2019-03-01", "close": 8.4488, "volume": 2857.0}, {"date": "2019-03-04", "close": 8.4488, "volume": null}, {"date": "2019-03-05", "close": 8.4488, "volume": null}, {"date": "2019-03-06", "close": 8.1509, "volume": 14.0}, {"date": "2019-03-07", "close": 8.1509, "volume": null}, {"date": "2019-03-08", "close": 7.5885, "volume": 1207.0}, {"date": "2019-03-11", "close": 7.4759, "volume": 96.0}, {"date": "2019-03-12", "close": 7.4759, "volume": null}, {"date": "2019-03-13", "close": 7.85, "volume": 1143.0}, {"date": "2019-03-14", "close": 8.0148, "volume": 286.0}, {"date": "2019-03-15", "close": 8.0148, "volume": null}, {"date": "2019-03-18", "close": 8.0148, "volume": null}, {"date": "2019-03-19", "close": 8.0148, "volume": null}, {"date": "2019-03-20", "close": 8.0498, "volume": 186.0}, {"date": "2019-03-21", "close": 8.1198, "volume": 124.0}, {"date": "2019-03-22", "close": 8.1198, "volume": null}, {"date": "2019-03-25", "close": 8.0295, "volume": 20.0}, {"date": "2019-03-26", "close": 7.9798, "volume": 714.0}, {"date": "2019-03-27", "close": 7.9798, "volume": null}, {"date": "2019-03-28", "close": 7.8398, "volume": 386.0}, {"date": "2019-03-29", "close": 7.8846, "volume": 1614.0}, {"date": "2019-04-01", "close": 7.9798, "volume": 2200.0}, {"date": "2019-04-02", "close": 7.8048, "volume": 43.0}, {"date": "2019-04-03", "close": 7.7481, "volume": 314.0}, {"date": "2019-04-04", "close": 7.6998, "volume": 71.0}, {"date": "2019-04-05", "close": 7.6998, "volume": null}, {"date": "2019-04-08", "close": 7.6998, "volume": null}, {"date": "2019-04-09", "close": 7.9098, "volume": 714.0}, {"date": "2019-04-10", "close": 7.9098, "volume": null}, {"date": "2019-04-11", "close": 7.8678, "volume": 286.0}, {"date": "2019-04-12", "close": 7.9525, "volume": 396.0}, {"date": "2019-04-15", "close": 7.9308, "volume": 2171.0}, {"date": "2019-04-16", "close": 7.9938, "volume": 43.0}, {"date": "2019-04-17", "close": 7.9798, "volume": 1329.0}, {"date": "2019-04-18", "close": 8.5048, "volume": 66530.0}, {"date": "2019-04-22", "close": 8.8268, "volume": 37081.0}, {"date": "2019-04-23", "close": 8.9738, "volume": 814.0}, {"date": "2019-04-24", "close": 8.9948, "volume": 5686.0}, {"date": "2019-04-25", "close": 9.0578, "volume": 7429.0}, {"date": "2019-04-26", "close": 9.0578, "volume": null}, {"date": "2019-04-29", "close": 9.0578, "volume": null}, {"date": "2019-04-30", "close": 9.0298, "volume": 5500.0}, {"date": "2019-05-01", "close": 9.0298, "volume": null}, {"date": "2019-05-02", "close": 9.0298, "volume": null}, {"date": "2019-05-03", "close": 9.0998, "volume": 357.0}, {"date": "2019-05-06", "close": 9.0998, "volume": null}, {"date": "2019-05-07", "close": 9.0998, "volume": null}, {"date": "2019-05-08", "close": 8.6868, "volume": 124.0}, {"date": "2019-05-09", "close": 8.6868, "volume": null}, {"date": "2019-05-10", "close": 8.9906, "volume": 143.0}, {"date": "2019-05-13", "close": 8.9906, "volume": null}, {"date": "2019-05-14", "close": 8.9906, "volume": null}, {"date": "2019-05-15", "close": 8.9906, "volume": null}, {"date": "2019-05-16", "close": 8.9906, "volume": null}, {"date": "2019-05-17", "close": 8.9906, "volume": null}, {"date": "2019-05-20", "close": 8.9906, "volume": null}, {"date": "2019-05-21", "close": 8.9906, "volume": null}, {"date": "2019-05-22", "close": 8.9906, "volume": null}, {"date": "2019-05-23", "close": 8.9906, "volume": null}, {"date": "2019-05-24", "close": 8.9906, "volume": null}, {"date": "2019-05-28", "close": 9.1194, "volume": 3862.0}, {"date": "2019-05-29", "close": 8.0526, "volume": 14286.0}, {"date": "2019-05-30", "close": 8.0582, "volume": 12500.0}, {"date": "2019-05-31", "close": 8.0995, "volume": 5314.0}, {"date": "2019-06-03", "close": 8.0995, "volume": null}, {"date": "2019-06-04", "close": 8.0995, "volume": null}, {"date": "2019-06-05", "close": 8.4698, "volume": 2857.0}, {"date": "2019-06-06", "close": 8.4698, "volume": null}, {"date": "2019-06-07", "close": 8.6798, "volume": 5500.0}, {"date": "2019-06-10", "close": 8.6098, "volume": 429.0}, {"date": "2019-06-11", "close": 8.6098, "volume": null}, {"date": "2019-06-12", "close": 8.6098, "volume": null}, {"date": "2019-06-13", "close": 8.4292, "volume": 1229.0}, {"date": "2019-06-14", "close": 8.4292, "volume": null}, {"date": "2019-06-17", "close": 8.4292, "volume": null}, {"date": "2019-06-18", "close": 8.8604, "volume": 4500.0}, {"date": "2019-06-19", "close": 8.8604, "volume": null}, {"date": "2019-06-20", "close": 8.8219, "volume": 15227.0}, {"date": "2019-06-21", "close": 8.8219, "volume": null}, {"date": "2019-06-24", "close": 8.523, "volume": 71.0}, {"date": "2019-06-25", "close": 8.523, "volume": null}, {"date": "2019-06-26", "close": 7.9819, "volume": 39906.0}, {"date": "2019-06-27", "close": 8.4173, "volume": 129.0}, {"date": "2019-06-28", "close": 8.4173, "volume": null}, {"date": "2019-07-01", "close": 8.4173, "volume": null}, {"date": "2019-07-02", "close": 8.4173, "volume": null}, {"date": "2019-07-03", "close": 8.4173, "volume": null}, {"date": "2019-07-05", "close": 8.2598, "volume": 7143.0}, {"date": "2019-07-08", "close": 8.4187, "volume": 2043.0}, {"date": "2019-07-09", "close": 8.5566, "volume": 439.0}, {"date": "2019-07-10", "close": 8.5566, "volume": null}, {"date": "2019-07-11", "close": 8.7498, "volume": 143.0}, {"date": "2019-07-12", "close": 8.7498, "volume": null}, {"date": "2019-07-15", "close": 8.7498, "volume": null}, {"date": "2019-07-16", "close": 8.6623, "volume": 50.0}, {"date": "2019-07-17", "close": 8.6623, "volume": null}, {"date": "2019-07-18", "close": 8.6623, "volume": null}, {"date": "2019-07-19", "close": 8.6623, "volume": null}, {"date": "2019-07-22", "close": 8.6623, "volume": null}, {"date": "2019-07-23", "close": 8.6623, "volume": null}, {"date": "2019-07-24", "close": 8.6623, "volume": null}, {"date": "2019-07-25", "close": 8.6623, "volume": null}, {"date": "2019-07-26", "close": 8.2598, "volume": 357.0}, {"date": "2019-07-29", "close": 8.2598, "volume": null}, {"date": "2019-07-30", "close": 8.2598, "volume": 1150.0}, {"date": "2019-07-31", "close": 8.2598, "volume": null}, {"date": "2019-08-01", "close": 8.2598, "volume": null}, {"date": "2019-08-02", "close": 8.2598, "volume": null}, {"date": "2019-08-05", "close": 8.2598, "volume": null}, {"date": "2019-08-06", "close": 8.2598, "volume": null}, {"date": "2019-08-07", "close": 8.2598, "volume": null}, {"date": "2019-08-08", "close": 8.2598, "volume": null}, {"date": "2019-08-09", "close": 8.2598, "volume": null}, {"date": "2019-08-12", "close": 8.2598, "volume": null}, {"date": "2019-08-13", "close": 8.2598, "volume": null}, {"date": "2019-08-14", "close": 8.2598, "volume": null}, {"date": "2019-08-15", "close": 8.2598, "volume": null}, {"date": "2019-08-16", "close": 8.2598, "volume": null}, {"date": "2019-08-19", "close": 8.2598, "volume": null}, {"date": "2019-08-20", "close": 8.2143, "volume": 643.0}, {"date": "2019-08-21", "close": 8.2143, "volume": null}, {"date": "2019-08-22", "close": 8.2143, "volume": null}, {"date": "2019-08-23", "close": 8.1233, "volume": 571.0}, {"date": "2019-08-26", "close": 8.1233, "volume": null}, {"date": "2019-08-27", "close": 8.1233, "volume": null}, {"date": "2019-08-28", "close": 8.1233, "volume": null}, {"date": "2019-08-29", "close": 8.1233, "volume": null}, {"date": "2019-08-30", "close": 8.1233, "volume": null}, {"date": "2019-09-03", "close": 8.1233, "volume": null}, {"date": "2019-09-04", "close": 7.4017, "volume": 1143.0}, {"date": "2019-09-05", "close": 7.4017, "volume": null}, {"date": "2019-09-06", "close": 7.7418, "volume": 4114.0}, {"date": "2019-09-09", "close": 7.7824, "volume": 1186.0}, {"date": "2019-09-10", "close": 7.7348, "volume": 1286.0}, {"date": "2019-09-11", "close": 7.7348, "volume": null}, {"date": "2019-09-12", "close": 7.7348, "volume": null}, {"date": "2019-09-13", "close": 7.7348, "volume": null}, {"date": "2019-09-16", "close": 7.7348, "volume": null}, {"date": "2019-09-17", "close": 7.7348, "volume": null}, {"date": "2019-09-18", "close": 7.7348, "volume": null}, {"date": "2019-09-19", "close": 7.7348, "volume": null}, {"date": "2019-09-20", "close": 7.8818, "volume": 3486.0}, {"date": "2019-09-23", "close": 8.0484, "volume": 71.0}, {"date": "2019-09-24", "close": 7.8468, "volume": 714.0}, {"date": "2019-09-25", "close": 7.7222, "volume": 157.0}, {"date": "2019-09-26", "close": 7.4199, "volume": 1257.0}, {"date": "2019-09-27", "close": 7.4199, "volume": null}, {"date": "2019-09-30", "close": 7.4801, "volume": 36.0}, {"date": "2019-10-01", "close": 7.4801, "volume": null}, {"date": "2019-10-02", "close": 7.4801, "volume": null}, {"date": "2019-10-03", "close": 7.4801, "volume": null}, {"date": "2019-10-04", "close": 7.4801, "volume": null}, {"date": "2019-10-07", "close": 7.7768, "volume": 357.0}, {"date": "2019-10-08", "close": 7.7768, "volume": null}, {"date": "2019-10-09", "close": 7.7768, "volume": null}, {"date": "2019-10-10", "close": 7.7768, "volume": null}, {"date": "2019-10-11", "close": 7.7768, "volume": null}, {"date": "2019-10-14", "close": 7.7768, "volume": null}, {"date": "2019-10-15", "close": 7.6228, "volume": 171.0}, {"date": "2019-10-16", "close": 7.5528, "volume": 178.0}, {"date": "2019-10-17", "close": 7.5948, "volume": 143.0}, {"date": "2019-10-18", "close": 7.3961, "volume": 3228.0}, {"date": "2019-10-21", "close": 8.8548, "volume": 15993.0}, {"date": "2019-10-22", "close": 8.9108, "volume": 2429.0}, {"date": "2019-10-23", "close": 9.0431, "volume": 5487.0}, {"date": "2019-10-24", "close": 9.1698, "volume": 1929.0}, {"date": "2019-10-25", "close": 9.3798, "volume": 4081.0}, {"date": "2019-10-28", "close": 9.9811, "volume": 1338.0}, {"date": "2019-10-29", "close": 9.8138, "volume": 1457.0}, {"date": "2019-10-30", "close": 10.5698, "volume": 1500.0}, {"date": "2019-10-31", "close": 10.3598, "volume": 329.0}, {"date": "2019-11-01", "close": 10.7798, "volume": 200.0}, {"date": "2019-11-04", "close": 10.7798, "volume": null}, {"date": "2019-11-05", "close": 10.8358, "volume": 3074.0}, {"date": "2019-11-06", "close": 10.8358, "volume": null}, {"date": "2019-11-07", "close": 11.2768, "volume": 295.0}, {"date": "2019-11-08", "close": 11.3228, "volume": 470.0}, {"date": "2019-11-11", "close": 11.3222, "volume": 100.0}, {"date": "2019-11-12", "close": 11.3222, "volume": null}, {"date": "2019-11-13", "close": 11.264, "volume": 993.0}, {"date": "2019-11-14", "close": 11.1915, "volume": 14.0}, {"date": "2019-11-15", "close": 11.1915, "volume": null}, {"date": "2019-11-18", "close": 10.7106, "volume": 9360.0}, {"date": "2019-11-19", "close": 10.7106, "volume": null}, {"date": "2019-11-20", "close": 10.7106, "volume": null}, {"date": "2019-11-21", "close": 10.8912, "volume": 22.0}, {"date": "2019-11-22", "close": 11.6058, "volume": 4212.0}, {"date": "2019-11-25", "close": 11.6058, "volume": null}, {"date": "2019-11-26", "close": 12.3548, "volume": 1929.0}, {"date": "2019-11-27", "close": 12.3548, "volume": null}, {"date": "2019-11-29", "close": 12.065, "volume": 29.0}, {"date": "2019-12-02", "close": 12.065, "volume": null}, {"date": "2019-12-03", "close": 12.7548, "volume": 1671.0}, {"date": "2019-12-04", "close": 12.5962, "volume": 2429.0}, {"date": "2019-12-05", "close": 12.5962, "volume": null}, {"date": "2019-12-06", "close": 13.0555, "volume": 1500.0}, {"date": "2019-12-09", "close": 13.4542, "volume": 1943.0}, {"date": "2019-12-10", "close": 12.7397, "volume": 2122.0}, {"date": "2019-12-11", "close": 12.3408, "volume": 357.0}, {"date": "2019-12-12", "close": 12.3408, "volume": null}, {"date": "2019-12-13", "close": 12.2498, "volume": 100.0}, {"date": "2019-12-16", "close": 12.2498, "volume": null}, {"date": "2019-12-17", "close": 12.3695, "volume": 786.0}, {"date": "2019-12-18", "close": 12.8245, "volume": 286.0}, {"date": "2019-12-19", "close": 12.2923, "volume": 29.0}, {"date": "2019-12-20", "close": 13.0436, "volume": 729.0}, {"date": "2019-12-23", "close": 13.2997, "volume": 1000.0}, {"date": "2019-12-24", "close": 13.2997, "volume": null}, {"date": "2019-12-26", "close": 13.2997, "volume": null}, {"date": "2019-12-27", "close": 13.2997, "volume": null}, {"date": "2019-12-30", "close": 13.5198, "volume": 143.0}, {"date": "2019-12-31", "close": 13.5198, "volume": null}, {"date": "2020-01-02", "close": 12.963, "volume": 786.0}, {"date": "2020-01-03", "close": 12.9497, "volume": 890.0}, {"date": "2020-01-06", "close": 12.9497, "volume": null}, {"date": "2020-01-07", "close": 12.2307, "volume": 256.0}, {"date": "2020-01-08", "close": 12.2221, "volume": 81.0}, {"date": "2020-01-09", "close": 12.9586, "volume": 276.0}, {"date": "2020-01-10", "close": 12.9586, "volume": null}, {"date": "2020-01-13", "close": 12.9586, "volume": null}, {"date": "2020-01-14", "close": 13.1737, "volume": 117.0}, {"date": "2020-01-15", "close": 13.1737, "volume": null}, {"date": "2020-01-16", "close": 14.3106, "volume": 2074.0}, {"date": "2020-01-17", "close": 14.3106, "volume": null}, {"date": "2020-01-21", "close": 13.9997, "volume": 573.0}, {"date": "2020-01-22", "close": 13.6497, "volume": 859.0}, {"date": "2020-01-23", "close": 13.3697, "volume": 771.0}, {"date": "2020-01-24", "close": 13.1597, "volume": 3858.0}, {"date": "2020-01-27", "close": 13.698, "volume": 214.0}, {"date": "2020-01-28", "close": 13.9297, "volume": 36.0}, {"date": "2020-01-29", "close": 14.1425, "volume": 286.0}, {"date": "2020-01-30", "close": 13.6497, "volume": 471.0}, {"date": "2020-01-31", "close": 13.2095, "volume": 214.0}, {"date": "2020-02-03", "close": 13.2095, "volume": null}, {"date": "2020-02-04", "close": 13.2095, "volume": null}, {"date": "2020-02-05", "close": 13.2095, "volume": null}, {"date": "2020-02-06", "close": 13.2095, "volume": null}, {"date": "2020-02-07", "close": 13.2095, "volume": null}, {"date": "2020-02-10", "close": 13.2095, "volume": null}, {"date": "2020-02-11", "close": 13.2095, "volume": null}, {"date": "2020-02-12", "close": 13.6396, "volume": 14.0}, {"date": "2020-02-13", "close": 13.1597, "volume": 84.0}, {"date": "2020-02-14", "close": 13.1597, "volume": null}, {"date": "2020-02-18", "close": 13.0547, "volume": 86.0}, {"date": "2020-02-19", "close": 12.1098, "volume": 354.0}, {"date": "2020-02-20", "close": 12.5997, "volume": 286.0}, {"date": "2020-02-21", "close": 12.5997, "volume": null}, {"date": "2020-02-24", "close": 12.1021, "volume": 473.0}, {"date": "2020-02-25", "close": 12.1021, "volume": null}, {"date": "2020-02-26", "close": 11.9129, "volume": 143.0}, {"date": "2020-02-27", "close": 12.0398, "volume": 802.0}, {"date": "2020-02-28", "close": 11.5412, "volume": 250.0}, {"date": "2020-03-02", "close": 10.7092, "volume": 432.0}, {"date": "2020-03-03", "close": 9.8747, "volume": 73384.0}, {"date": "2020-03-04", "close": 10.4998, "volume": 1786.0}, {"date": "2020-03-05", "close": 10.4998, "volume": null}, {"date": "2020-03-06", "close": 10.7644, "volume": 3077.0}, {"date": "2020-03-09", "close": 10.2219, "volume": 143.0}, {"date": "2020-03-10", "close": 9.9649, "volume": 43.0}, {"date": "2020-03-11", "close": 9.9649, "volume": null}, {"date": "2020-03-12", "close": 8.3797, "volume": 4472.0}, {"date": "2020-03-13", "close": 9.083, "volume": 3010.0}, {"date": "2020-03-16", "close": 7.8951, "volume": 43.0}, {"date": "2020-03-17", "close": 6.9992, "volume": 129.0}, {"date": "2020-03-18", "close": 6.1145, "volume": 9972.0}, {"date": "2020-03-19", "close": 6.1145, "volume": null}, {"date": "2020-03-20", "close": 6.1145, "volume": null}, {"date": "2020-03-23", "close": 6.1145, "volume": null}, {"date": "2020-03-24", "close": 6.1102, "volume": 357.0}, {"date": "2020-03-25", "close": 6.1102, "volume": null}, {"date": "2020-03-26", "close": 6.1102, "volume": null}, {"date": "2020-03-27", "close": 7.4899, "volume": 336.0}, {"date": "2020-03-30", "close": 7.4899, "volume": null}, {"date": "2020-03-31", "close": 7.4899, "volume": null}, {"date": "2020-04-01", "close": 6.7526, "volume": 43.0}, {"date": "2020-04-02", "close": 6.7526, "volume": null}, {"date": "2020-04-03", "close": 6.7526, "volume": null}, {"date": "2020-04-06", "close": 6.7526, "volume": null}, {"date": "2020-04-07", "close": 7.155, "volume": 36.0}, {"date": "2020-04-08", "close": 7.2199, "volume": 14.0}, {"date": "2020-04-09", "close": 7.2199, "volume": null}, {"date": "2020-04-13", "close": 7.2199, "volume": null}, {"date": "2020-04-14", "close": 8.5219, "volume": 429.0}, {"date": "2020-04-15", "close": 8.5378, "volume": 143.0}, {"date": "2020-04-16", "close": 8.2264, "volume": 1171.0}, {"date": "2020-04-17", "close": 8.6693, "volume": 186.0}, {"date": "2020-04-20", "close": 9.0087, "volume": 757.0}, {"date": "2020-04-21", "close": 8.3298, "volume": 351.0}, {"date": "2020-04-22", "close": 8.7498, "volume": 143.0}, {"date": "2020-04-23", "close": 8.6791, "volume": 51.0}, {"date": "2020-04-24", "close": 8.6798, "volume": 468.0}, {"date": "2020-04-27", "close": 8.2353, "volume": 257.0}, {"date": "2020-04-28", "close": 8.2353, "volume": null}, {"date": "2020-04-29", "close": 8.2353, "volume": null}, {"date": "2020-04-30", "close": 8.2353, "volume": null}, {"date": "2020-05-01", "close": 8.2353, "volume": null}, {"date": "2020-05-04", "close": 8.2353, "volume": null}, {"date": "2020-05-05", "close": 8.2353, "volume": null}, {"date": "2020-05-06", "close": 8.2353, "volume": null}, {"date": "2020-05-07", "close": 8.2353, "volume": null}, {"date": "2020-05-08", "close": 8.2353, "volume": null}, {"date": "2020-05-11", "close": 9.913, "volume": 157.0}, {"date": "2020-05-12", "close": 9.8698, "volume": 171.0}, {"date": "2020-05-13", "close": 9.8698, "volume": null}, {"date": "2020-05-14", "close": 9.538, "volume": 14.0}, {"date": "2020-05-15", "close": 9.0998, "volume": 14.0}, {"date": "2020-05-18", "close": 9.0998, "volume": 21.0}, {"date": "2020-05-19", "close": 9.0998, "volume": null}, {"date": "2020-05-20", "close": 9.0998, "volume": null}, {"date": "2020-05-21", "close": 10.1161, "volume": 86.0}, {"date": "2020-05-22", "close": 9.8805, "volume": 29.0}, {"date": "2020-05-26", "close": 10.4403, "volume": 243.0}, {"date": "2020-05-27", "close": 10.1144, "volume": 500.0}, {"date": "2020-05-28", "close": 10.1144, "volume": null}, {"date": "2020-05-29", "close": 10.1144, "volume": null}, {"date": "2020-06-01", "close": 10.1144, "volume": null}, {"date": "2020-06-02", "close": 10.1144, "volume": null}, {"date": "2020-06-03", "close": 10.1144, "volume": null}, {"date": "2020-06-04", "close": 10.1144, "volume": null}, {"date": "2020-06-05", "close": 10.1144, "volume": null}, {"date": "2020-06-08", "close": 10.1144, "volume": null}, {"date": "2020-06-09", "close": 10.1144, "volume": null}, {"date": "2020-06-10", "close": 10.1144, "volume": null}, {"date": "2020-06-11", "close": 10.1144, "volume": null}, {"date": "2020-06-12", "close": 10.1144, "volume": null}, {"date": "2020-06-15", "close": 10.1144, "volume": null}, {"date": "2020-06-16", "close": 10.1144, "volume": null}, {"date": "2020-06-17", "close": 10.1144, "volume": null}, {"date": "2020-06-18", "close": 10.1144, "volume": null}, {"date": "2020-06-19", "close": 10.1144, "volume": null}, {"date": "2020-06-22", "close": 10.1144, "volume": null}, {"date": "2020-06-23", "close": 10.1144, "volume": null}, {"date": "2020-06-24", "close": 11.2248, "volume": 143.0}, {"date": "2020-06-25", "close": 11.2248, "volume": null}, {"date": "2020-06-26", "close": 11.2248, "volume": null}, {"date": "2020-06-29", "close": 11.7559, "volume": 513.0}, {"date": "2020-06-30", "close": 11.7559, "volume": null}, {"date": "2020-07-01", "close": 11.7559, "volume": null}, {"date": "2020-07-02", "close": 13.2997, "volume": 424.0}, {"date": "2020-07-06", "close": 14.4477, "volume": 257.0}, {"date": "2020-07-07", "close": 14.0204, "volume": 314.0}, {"date": "2020-07-08", "close": 13.6947, "volume": 543.0}, {"date": "2020-07-09", "close": 13.5797, "volume": 281.0}, {"date": "2020-07-10", "close": 14.0844, "volume": 107.0}, {"date": "2020-07-13", "close": 14.498, "volume": 1239.0}, {"date": "2020-07-14", "close": 14.498, "volume": null}, {"date": "2020-07-15", "close": 13.9997, "volume": 57.0}, {"date": "2020-07-16", "close": 13.9997, "volume": null}, {"date": "2020-07-17", "close": 13.7471, "volume": 16.0}, {"date": "2020-07-20", "close": 13.7471, "volume": null}, {"date": "2020-07-21", "close": 13.7566, "volume": 176.0}, {"date": "2020-07-22", "close": 13.7566, "volume": null}, {"date": "2020-07-23", "close": 12.2379, "volume": 413.0}, {"date": "2020-07-24", "close": 12.2379, "volume": null}, {"date": "2020-07-27", "close": 12.0748, "volume": 1243.0}, {"date": "2020-07-28", "close": 11.8998, "volume": 871.0}, {"date": "2020-07-29", "close": 11.8046, "volume": 414.0}, {"date": "2020-07-30", "close": 11.9985, "volume": 729.0}, {"date": "2020-07-31", "close": 11.9985, "volume": null}, {"date": "2020-08-03", "close": 11.9985, "volume": null}, {"date": "2020-08-04", "close": 12.5764, "volume": 71.0}, {"date": "2020-08-05", "close": 13.2297, "volume": 251.0}, {"date": "2020-08-06", "close": 13.2297, "volume": null}, {"date": "2020-08-07", "close": 13.2297, "volume": null}, {"date": "2020-08-10", "close": 13.2297, "volume": null}, {"date": "2020-08-11", "close": 13.2297, "volume": null}, {"date": "2020-08-12", "close": 12.5446, "volume": 207.0}, {"date": "2020-08-13", "close": 12.6557, "volume": 714.0}, {"date": "2020-08-14", "close": 13.1676, "volume": 171.0}, {"date": "2020-08-17", "close": 14.4638, "volume": 4900.0}, {"date": "2020-08-18", "close": 14.4407, "volume": 5241.0}, {"date": "2020-08-19", "close": 13.9859, "volume": 1537.0}, {"date": "2020-08-20", "close": 13.9899, "volume": 71.0}, {"date": "2020-08-21", "close": 13.9899, "volume": 36.0}, {"date": "2020-08-24", "close": 13.9899, "volume": null}, {"date": "2020-08-25", "close": 13.9899, "volume": null}, {"date": "2020-08-26", "close": 13.5797, "volume": 143.0}, {"date": "2020-08-27", "close": 13.0996, "volume": 429.0}, {"date": "2020-08-28", "close": 13.3872, "volume": 14.0}, {"date": "2020-08-31", "close": 13.3872, "volume": null}, {"date": "2020-09-01", "close": 13.3872, "volume": null}, {"date": "2020-09-02", "close": 13.3872, "volume": null}, {"date": "2020-09-03", "close": 12.9472, "volume": 614.0}, {"date": "2020-09-04", "close": 12.9472, "volume": null}, {"date": "2020-09-08", "close": 12.1735, "volume": 157.0}, {"date": "2020-09-09", "close": 12.1735, "volume": null}, {"date": "2020-09-10", "close": 12.1735, "volume": null}, {"date": "2020-09-11", "close": 12.1735, "volume": null}, {"date": "2020-09-14", "close": 12.4997, "volume": 14.0}, {"date": "2020-09-15", "close": 12.9497, "volume": 1107.0}, {"date": "2020-09-16", "close": 12.9497, "volume": null}, {"date": "2020-09-17", "close": 12.7061, "volume": 1009.0}, {"date": "2020-09-18", "close": 12.7061, "volume": null}, {"date": "2020-09-21", "close": 12.0099, "volume": 500.0}, {"date": "2020-09-22", "close": 12.0099, "volume": null}, {"date": "2020-09-23", "close": 11.9564, "volume": 14.0}, {"date": "2020-09-24", "close": 11.9564, "volume": null}, {"date": "2020-09-25", "close": 11.9564, "volume": null}, {"date": "2020-09-28", "close": 12.2708, "volume": 86.0}, {"date": "2020-09-29", "close": 13.099, "volume": 71.0}, {"date": "2020-09-30", "close": 12.6273, "volume": 633.0}, {"date": "2020-10-01", "close": 12.6273, "volume": null}, {"date": "2020-10-02", "close": 12.6273, "volume": null}, {"date": "2020-10-05", "close": 12.6273, "volume": null}, {"date": "2020-10-06", "close": 12.9305, "volume": 357.0}, {"date": "2020-10-07", "close": 12.5283, "volume": 74.0}, {"date": "2020-10-08", "close": 12.5283, "volume": null}, {"date": "2020-10-09", "close": 13.6903, "volume": 557.0}, {"date": "2020-10-12", "close": 13.6903, "volume": null}, {"date": "2020-10-13", "close": 15.0378, "volume": 690.0}, {"date": "2020-10-14", "close": 14.7349, "volume": 1929.0}, {"date": "2020-10-15", "close": 14.4075, "volume": 77.0}, {"date": "2020-10-16", "close": 15.2205, "volume": 1979.0}, {"date": "2020-10-19", "close": 15.247, "volume": 772.0}, {"date": "2020-10-20", "close": 15.2534, "volume": 143.0}, {"date": "2020-10-21", "close": 14.3581, "volume": 172.0}, {"date": "2020-10-22", "close": 14.3875, "volume": 30.0}, {"date": "2020-10-23", "close": 14.3959, "volume": 121.0}, {"date": "2020-10-26", "close": 13.9388, "volume": 740.0}, {"date": "2020-10-27", "close": 13.964, "volume": 43.0}, {"date": "2020-10-28", "close": 13.8042, "volume": 14.0}, {"date": "2020-10-29", "close": 14.2713, "volume": 14.0}, {"date": "2020-10-30", "close": 14.0102, "volume": 1334.0}, {"date": "2020-11-02", "close": 14.004, "volume": 3314.0}, {"date": "2020-11-03", "close": 14.004, "volume": null}, {"date": "2020-11-04", "close": 13.7252, "volume": 71.0}, {"date": "2020-11-05", "close": 13.7197, "volume": 1215.0}, {"date": "2020-11-06", "close": 13.7197, "volume": null}, {"date": "2020-11-09", "close": 13.7197, "volume": null}, {"date": "2020-11-10", "close": 13.7197, "volume": null}, {"date": "2020-11-11", "close": 14.3927, "volume": 807.0}, {"date": "2020-11-12", "close": 14.3927, "volume": null}, {"date": "2020-11-13", "close": 14.1056, "volume": 176.0}, {"date": "2020-11-16", "close": 14.1056, "volume": null}, {"date": "2020-11-17", "close": 15.0369, "volume": 14.0}, {"date": "2020-11-18", "close": 15.0369, "volume": null}, {"date": "2020-11-19", "close": 15.0369, "volume": null}, {"date": "2020-11-20", "close": 15.8986, "volume": 357.0}, {"date": "2020-11-23", "close": 15.3997, "volume": 350.0}, {"date": "2020-11-24", "close": 15.3997, "volume": 136.0}, {"date": "2020-11-25", "close": 15.9384, "volume": 66.0}, {"date": "2020-11-27", "close": 16.5359, "volume": 429.0}, {"date": "2020-11-30", "close": 16.6359, "volume": 1243.0}, {"date": "2020-12-01", "close": 16.8907, "volume": 1305.0}, {"date": "2020-12-02", "close": 16.9607, "volume": 14.0}, {"date": "2020-12-03", "close": 16.9607, "volume": null}, {"date": "2020-12-04", "close": 16.9607, "volume": null}, {"date": "2020-12-07", "close": 17.5156, "volume": 243.0}, {"date": "2020-12-08", "close": 17.0097, "volume": 157.0}, {"date": "2020-12-09", "close": 16.4497, "volume": 139.0}, {"date": "2020-12-10", "close": 16.4497, "volume": null}, {"date": "2020-12-11", "close": 17.8496, "volume": 81.0}, {"date": "2020-12-14", "close": 18.3718, "volume": 144.0}, {"date": "2020-12-15", "close": 19.3154, "volume": 712.0}, {"date": "2020-12-16", "close": 20.2996, "volume": 522.0}, {"date": "2020-12-17", "close": 20.1111, "volume": 915.0}, {"date": "2020-12-18", "close": 20.1111, "volume": null}, {"date": "2020-12-21", "close": 19.0004, "volume": 1511.0}, {"date": "2020-12-22", "close": 19.0004, "volume": null}, {"date": "2020-12-23", "close": 19.0956, "volume": 71.0}, {"date": "2020-12-24", "close": 18.061, "volume": 1628.0}, {"date": "2020-12-28", "close": 18.061, "volume": null}, {"date": "2020-12-29", "close": 18.3396, "volume": 459.0}, {"date": "2020-12-30", "close": 19.19, "volume": 129.0}, {"date": "2020-12-31", "close": 19.1754, "volume": 23.0}, {"date": "2021-01-04", "close": 19.2481, "volume": 14.0}, {"date": "2021-01-05", "close": 19.8033, "volume": 134.0}, {"date": "2021-01-06", "close": 19.4576, "volume": 79.0}, {"date": "2021-01-07", "close": 19.2006, "volume": 186.0}, {"date": "2021-01-08", "close": 19.5534, "volume": 796.0}, {"date": "2021-01-11", "close": 19.5534, "volume": null}, {"date": "2021-01-12", "close": 19.4211, "volume": 21.0}, {"date": "2021-01-13", "close": 19.5996, "volume": 503.0}, {"date": "2021-01-14", "close": 19.2412, "volume": 342.0}, {"date": "2021-01-15", "close": 19.3126, "volume": 2080.0}, {"date": "2021-01-19", "close": 20.1666, "volume": 886.0}, {"date": "2021-01-20", "close": 21.9796, "volume": 2906.0}, {"date": "2021-01-21", "close": 21.9754, "volume": 2097.0}, {"date": "2021-01-22", "close": 20.9996, "volume": 1621.0}, {"date": "2021-01-25", "close": 22.3065, "volume": 1318.0}, {"date": "2021-01-26", "close": 22.129, "volume": 2679.0}, {"date": "2021-01-27", "close": 20.6321, "volume": 665.0}, {"date": "2021-01-28", "close": 21.2999, "volume": 326.0}, {"date": "2021-01-29", "close": 21.2999, "volume": null}, {"date": "2021-02-01", "close": 21.2999, "volume": null}, {"date": "2021-02-02", "close": 21.2999, "volume": null}, {"date": "2021-02-03", "close": 21.2999, "volume": null}, {"date": "2021-02-04", "close": 21.2999, "volume": null}, {"date": "2021-02-05", "close": 21.2999, "volume": null}, {"date": "2021-02-08", "close": 22.9413, "volume": 8135.0}, {"date": "2021-02-09", "close": 28.3298, "volume": 5985.0}, {"date": "2021-02-10", "close": 26.0395, "volume": 5234.0}, {"date": "2021-02-11", "close": 26.3195, "volume": 350.0}, {"date": "2021-02-12", "close": 27.0895, "volume": 400.0}, {"date": "2021-02-16", "close": 26.4959, "volume": 1263.0}, {"date": "2021-02-17", "close": 25.2883, "volume": 1499.0}, {"date": "2021-02-18", "close": 24.0795, "volume": 947.0}, {"date": "2021-02-19", "close": 24.8495, "volume": 1179.0}, {"date": "2021-02-22", "close": 24.2895, "volume": 1696.0}, {"date": "2021-02-23", "close": 23.0148, "volume": 959.0}, {"date": "2021-02-24", "close": 22.3996, "volume": 950.0}, {"date": "2021-02-25", "close": 23.3487, "volume": 2036.0}, {"date": "2021-02-26", "close": 22.9008, "volume": 286.0}, {"date": "2021-03-01", "close": 26.0675, "volume": 1469.0}, {"date": "2021-03-02", "close": 26.3895, "volume": 1502.0}, {"date": "2021-03-03", "close": 24.4328, "volume": 544.0}, {"date": "2021-03-04", "close": 22.1688, "volume": 10071.0}, {"date": "2021-03-05", "close": 23.1062, "volume": 1333.0}, {"date": "2021-03-08", "close": 22.8735, "volume": 50.0}, {"date": "2021-03-09", "close": 22.5395, "volume": 362.0}, {"date": "2021-03-10", "close": 22.5967, "volume": 608.0}, {"date": "2021-03-11", "close": 22.6039, "volume": 21.0}, {"date": "2021-03-12", "close": 21.9726, "volume": 274.0}, {"date": "2021-03-15", "close": 20.6676, "volume": 1007.0}, {"date": "2021-03-16", "close": 20.9996, "volume": 4050.0}, {"date": "2021-03-17", "close": 21.045, "volume": 323.0}, {"date": "2021-03-18", "close": 20.9198, "volume": 289.0}, {"date": "2021-03-19", "close": 23.3641, "volume": 1702.0}, {"date": "2021-03-22", "close": 24.8495, "volume": 143.0}, {"date": "2021-03-23", "close": 23.7, "volume": 214.0}, {"date": "2021-03-24", "close": 23.0015, "volume": 356.0}, {"date": "2021-03-25", "close": 23.0995, "volume": 186.0}, {"date": "2021-03-26", "close": 23.1428, "volume": 1309.0}, {"date": "2021-03-29", "close": 22.5934, "volume": 71.0}, {"date": "2021-03-30", "close": 22.429, "volume": 1269.0}, {"date": "2021-03-31", "close": 23.1926, "volume": 54.0}, {"date": "2021-04-01", "close": 23.3095, "volume": 313.0}, {"date": "2021-04-05", "close": 22.9595, "volume": 474.0}, {"date": "2021-04-06", "close": 22.9595, "volume": null}, {"date": "2021-04-07", "close": 22.2561, "volume": 850.0}, {"date": "2021-04-08", "close": 22.1983, "volume": 388.0}, {"date": "2021-04-09", "close": 23.2395, "volume": 176.0}, {"date": "2021-04-12", "close": 22.8195, "volume": 43.0}, {"date": "2021-04-13", "close": 24.2195, "volume": 86.0}, {"date": "2021-04-14", "close": 22.9906, "volume": 732.0}, {"date": "2021-04-15", "close": 23.1056, "volume": 14.0}, {"date": "2021-04-16", "close": 23.3165, "volume": 143.0}, {"date": "2021-04-19", "close": 23.3165, "volume": null}, {"date": "2021-04-20", "close": 22.3784, "volume": 143.0}, {"date": "2021-04-21", "close": 22.3784, "volume": null}, {"date": "2021-04-22", "close": 21.7986, "volume": 286.0}, {"date": "2021-04-23", "close": 22.3296, "volume": 57.0}, {"date": "2021-04-26", "close": 22.7775, "volume": 157.0}, {"date": "2021-04-27", "close": 22.7495, "volume": 421.0}, {"date": "2021-04-28", "close": 22.6508, "volume": 872.0}, {"date": "2021-04-29", "close": 23.2759, "volume": 307.0}, {"date": "2021-04-30", "close": 22.8895, "volume": 104.0}, {"date": "2021-05-03", "close": 22.9999, "volume": 72.0}, {"date": "2021-05-04", "close": 24.6892, "volume": 2771.0}, {"date": "2021-05-05", "close": 23.2395, "volume": 664.0}, {"date": "2021-05-06", "close": 23.2395, "volume": 343.0}, {"date": "2021-05-07", "close": 23.4448, "volume": 148.0}, {"date": "2021-05-10", "close": 23.6595, "volume": 1841.0}, {"date": "2021-05-11", "close": 23.1709, "volume": 19.0}, {"date": "2021-05-12", "close": 22.4696, "volume": 314.0}, {"date": "2021-05-13", "close": 20.9996, "volume": 1143.0}, {"date": "2021-05-14", "close": 20.0896, "volume": 139.0}, {"date": "2021-05-17", "close": 20.4606, "volume": 129.0}, {"date": "2021-05-18", "close": 21.3083, "volume": 275.0}, {"date": "2021-05-19", "close": 20.9996, "volume": 623.0}, {"date": "2021-05-20", "close": 20.4319, "volume": 152.0}, {"date": "2021-05-21", "close": 19.9846, "volume": 396.0}, {"date": "2021-05-24", "close": 19.9846, "volume": null}, {"date": "2021-05-25", "close": 18.2479, "volume": 1989.0}, {"date": "2021-05-26", "close": 25.5495, "volume": 400.0}, {"date": "2021-05-27", "close": 18.2696, "volume": 476.0}, {"date": "2021-05-28", "close": 16.9838, "volume": 549.0}, {"date": "2021-06-01", "close": 17.2197, "volume": 98.0}, {"date": "2021-06-02", "close": 17.4996, "volume": 186.0}, {"date": "2021-06-03", "close": 17.2197, "volume": 798.0}, {"date": "2021-06-04", "close": 17.8496, "volume": 293.0}, {"date": "2021-06-07", "close": 18.8996, "volume": 167.0}, {"date": "2021-06-08", "close": 19.5996, "volume": 407.0}, {"date": "2021-06-09", "close": 19.489, "volume": 210.0}, {"date": "2021-06-10", "close": 20.7791, "volume": 226.0}, {"date": "2021-06-11", "close": 20.8575, "volume": 146.0}, {"date": "2021-06-14", "close": 20.9296, "volume": 150.0}, {"date": "2021-06-15", "close": 19.4596, "volume": 47.0}, {"date": "2021-06-16", "close": 19.4596, "volume": 16.0}, {"date": "2021-06-17", "close": 18.6196, "volume": 95.0}, {"date": "2021-06-18", "close": 19.5996, "volume": 164.0}, {"date": "2021-06-21", "close": 18.1618, "volume": 25.0}, {"date": "2021-06-22", "close": 18.1518, "volume": 34.0}, {"date": "2021-06-23", "close": 18.0596, "volume": 1038.0}, {"date": "2021-06-24", "close": 17.7845, "volume": 2121.0}, {"date": "2021-06-25", "close": 18.1177, "volume": 5285.0}, {"date": "2021-06-28", "close": 17.7936, "volume": 362.0}, {"date": "2021-06-29", "close": 17.7796, "volume": 74.0}, {"date": "2021-06-30", "close": 20.7896, "volume": 252.0}, {"date": "2021-07-01", "close": 20.7896, "volume": 62.0}, {"date": "2021-07-02", "close": 20.7896, "volume": null}, {"date": "2021-07-06", "close": 18.3151, "volume": 63.0}, {"date": "2021-07-07", "close": 18.7596, "volume": 471.0}, {"date": "2021-07-08", "close": 16.8697, "volume": 1190.0}, {"date": "2021-07-09", "close": 16.8697, "volume": null}, {"date": "2021-07-12", "close": 16.7297, "volume": 745.0}, {"date": "2021-07-13", "close": 16.4497, "volume": 577.0}, {"date": "2021-07-14", "close": 16.1697, "volume": 186.0}, {"date": "2021-07-15", "close": 15.8197, "volume": 78.0}, {"date": "2021-07-16", "close": 15.7832, "volume": 300.0}, {"date": "2021-07-19", "close": 14.9573, "volume": 1456.0}, {"date": "2021-07-20", "close": 15.6097, "volume": 86.0}, {"date": "2021-07-21", "close": 15.8197, "volume": 72.0}, {"date": "2021-07-22", "close": 15.9016, "volume": 1529.0}, {"date": "2021-07-23", "close": 16.2355, "volume": 13697.0}, {"date": "2021-07-26", "close": 16.3797, "volume": 643.0}, {"date": "2021-07-27", "close": 15.2597, "volume": 493.0}, {"date": "2021-07-28", "close": 15.0497, "volume": 43.0}, {"date": "2021-07-29", "close": 15.7406, "volume": 51.0}, {"date": "2021-07-30", "close": 19.2496, "volume": 1957.0}, {"date": "2021-08-02", "close": 19.2496, "volume": 195.0}, {"date": "2021-08-03", "close": 15.5397, "volume": 1493.0}, {"date": "2021-08-04", "close": 15.6594, "volume": 315.0}, {"date": "2021-08-05", "close": 16.407, "volume": 271.0}, {"date": "2021-08-06", "close": 16.4497, "volume": 375.0}, {"date": "2021-08-09", "close": 16.5619, "volume": 1059.0}, {"date": "2021-08-10", "close": 17.0657, "volume": 1507.0}, {"date": "2021-08-11", "close": 16.7332, "volume": 221.0}, {"date": "2021-08-12", "close": 17.1497, "volume": 486.0}, {"date": "2021-08-13", "close": 17.4996, "volume": 371.0}, {"date": "2021-08-16", "close": 16.9397, "volume": 33927.0}, {"date": "2021-08-17", "close": 17.2197, "volume": 94.0}, {"date": "2021-08-18", "close": 18.7806, "volume": 1144.0}, {"date": "2021-08-19", "close": 17.2897, "volume": 300.0}, {"date": "2021-08-20", "close": 17.0797, "volume": 256.0}, {"date": "2021-08-23", "close": 17.5878, "volume": 71.0}, {"date": "2021-08-24", "close": 17.1148, "volume": 198.0}, {"date": "2021-08-25", "close": 17.2197, "volume": 26.0}, {"date": "2021-08-26", "close": 17.2197, "volume": 108.0}, {"date": "2021-08-27", "close": 17.6678, "volume": 71.0}, {"date": "2021-08-30", "close": 17.8636, "volume": 120.0}, {"date": "2021-08-31", "close": 17.4801, "volume": 286.0}, {"date": "2021-09-01", "close": 17.0258, "volume": 171.0}, {"date": "2021-09-02", "close": 17.3639, "volume": 26.0}, {"date": "2021-09-03", "close": 17.5276, "volume": 914.0}, {"date": "2021-09-07", "close": 17.6809, "volume": 234.0}, {"date": "2021-09-08", "close": 17.4996, "volume": 71.0}, {"date": "2021-09-09", "close": 17.9196, "volume": 398.0}, {"date": "2021-09-10", "close": 17.1497, "volume": 824.0}, {"date": "2021-09-13", "close": 17.6785, "volume": 114.0}, {"date": "2021-09-14", "close": 17.5605, "volume": 30.0}, {"date": "2021-09-15", "close": 16.9397, "volume": 357.0}, {"date": "2021-09-16", "close": 17.1497, "volume": 143.0}, {"date": "2021-09-17", "close": 17.7179, "volume": 934.0}, {"date": "2021-09-20", "close": 17.422, "volume": 29.0}, {"date": "2021-09-21", "close": 17.3016, "volume": 43.0}, {"date": "2021-09-22", "close": 17.4262, "volume": 86.0}, {"date": "2021-09-23", "close": 17.7796, "volume": 1320.0}, {"date": "2021-09-24", "close": 17.5185, "volume": 57.0}, {"date": "2021-09-27", "close": 17.3534, "volume": 386.0}, {"date": "2021-09-28", "close": 17.4269, "volume": 7159.0}, {"date": "2021-09-29", "close": 18.0596, "volume": 4347.0}, {"date": "2021-09-30", "close": 18.7596, "volume": 2164.0}, {"date": "2021-10-01", "close": 18.8996, "volume": 143.0}, {"date": "2021-10-04", "close": 19.8096, "volume": 20823.0}, {"date": "2021-10-05", "close": 19.3896, "volume": 354.0}, {"date": "2021-10-06", "close": 19.8019, "volume": 91.0}, {"date": "2021-10-07", "close": 20.9296, "volume": 1941.0}, {"date": "2021-10-08", "close": 19.4246, "volume": 514.0}, {"date": "2021-10-11", "close": 19.4246, "volume": null}, {"date": "2021-10-12", "close": 19.7151, "volume": 161.0}, {"date": "2021-10-13", "close": 19.7151, "volume": null}, {"date": "2021-10-14", "close": 20.2303, "volume": 57.0}, {"date": "2021-10-15", "close": 20.1596, "volume": 2311.0}, {"date": "2021-10-18", "close": 20.6496, "volume": 269.0}, {"date": "2021-10-19", "close": 20.9996, "volume": 1763.0}, {"date": "2021-10-20", "close": 20.9996, "volume": null}, {"date": "2021-10-21", "close": 20.9996, "volume": null}, {"date": "2021-10-22", "close": 20.9296, "volume": 254.0}, {"date": "2021-10-25", "close": 21.2096, "volume": 87.0}, {"date": "2021-10-26", "close": 21.5596, "volume": 1304.0}, {"date": "2021-10-27", "close": 21.6296, "volume": 143.0}, {"date": "2021-10-28", "close": 21.6296, "volume": 450.0}, {"date": "2021-10-29", "close": 21.9796, "volume": 328.0}, {"date": "2021-11-01", "close": 22.3996, "volume": 973.0}, {"date": "2021-11-02", "close": 21.7696, "volume": 2301.0}, {"date": "2021-11-03", "close": 20.8596, "volume": 1662.0}, {"date": "2021-11-04", "close": 20.8596, "volume": null}, {"date": "2021-11-05", "close": 21.2313, "volume": 231.0}, {"date": "2021-11-08", "close": 21.805, "volume": null}, {"date": "2021-11-09", "close": 22.1019, "volume": 346.0}, {"date": "2021-11-10", "close": 21.59, "volume": 454.0}, {"date": "2021-11-11", "close": 21.59, "volume": null}, {"date": "2021-11-12", "close": 22.15, "volume": 926.0}, {"date": "2021-11-15", "close": 22.21, "volume": 908.0}, {"date": "2021-11-16", "close": 22.21, "volume": null}, {"date": "2021-11-17", "close": 20.65, "volume": 2481.0}, {"date": "2021-11-18", "close": 19.14, "volume": 142.0}, {"date": "2021-11-19", "close": 19.56, "volume": 580.0}, {"date": "2021-11-22", "close": 18.7058, "volume": 345.0}, {"date": "2021-11-23", "close": 18.7058, "volume": null}, {"date": "2021-11-24", "close": 18.41, "volume": 437.0}, {"date": "2021-11-26", "close": 17.7042, "volume": 108.0}, {"date": "2021-11-29", "close": 17.4, "volume": 418.0}, {"date": "2021-11-30", "close": 15.8, "volume": 143.0}, {"date": "2021-12-01", "close": 16.4936, "volume": 155.0}, {"date": "2021-12-02", "close": 15.7235, "volume": 981.0}, {"date": "2021-12-03", "close": 15.7235, "volume": null}, {"date": "2021-12-06", "close": 17.5, "volume": 559.0}, {"date": "2021-12-07", "close": 17.5, "volume": null}, {"date": "2021-12-08", "close": 18.5921, "volume": 210.0}, {"date": "2021-12-09", "close": 18.5921, "volume": null}, {"date": "2021-12-10", "close": 18.5921, "volume": null}, {"date": "2021-12-13", "close": 17.7528, "volume": 195.0}, {"date": "2021-12-14", "close": 17.7528, "volume": null}, {"date": "2021-12-15", "close": 17.7528, "volume": null}, {"date": "2021-12-16", "close": 17.09, "volume": 1868.0}, {"date": "2021-12-17", "close": 16.55, "volume": 8349.0}, {"date": "2021-12-20", "close": 16.78, "volume": 558.0}, {"date": "2021-12-21", "close": 16.69, "volume": 874.0}, {"date": "2021-12-22", "close": 16.75, "volume": 1702.0}, {"date": "2021-12-23", "close": 16.67, "volume": 1308.0}, {"date": "2021-12-27", "close": 15.43, "volume": 1321.0}, {"date": "2021-12-28", "close": 15.448, "volume": 649.0}, {"date": "2021-12-29", "close": 16.71, "volume": 2060.0}, {"date": "2021-12-30", "close": 16.865, "volume": 1728.0}, {"date": "2021-12-31", "close": 16.865, "volume": null}, {"date": "2022-01-03", "close": 18.8, "volume": 1167.0}, {"date": "2022-01-04", "close": 17.3899, "volume": 413.0}, {"date": "2022-01-05", "close": 17.46, "volume": 3915.0}, {"date": "2022-01-06", "close": 16.7694, "volume": 912.0}, {"date": "2022-01-07", "close": 16.65, "volume": 207.0}, {"date": "2022-01-10", "close": 16.2, "volume": 512.0}, {"date": "2022-01-11", "close": 16.66, "volume": 598.0}, {"date": "2022-01-12", "close": 16.65, "volume": 419.0}, {"date": "2022-01-13", "close": 16.4, "volume": 703.0}, {"date": "2022-01-14", "close": 16.4, "volume": null}, {"date": "2022-01-18", "close": 16.4, "volume": null}, {"date": "2022-01-19", "close": 16.02, "volume": 202.0}, {"date": "2022-01-20", "close": 16.31, "volume": 192.0}, {"date": "2022-01-21", "close": 16.31, "volume": null}, {"date": "2022-01-24", "close": 14.0, "volume": 5054.0}, {"date": "2022-01-25", "close": 14.07, "volume": 245.0}, {"date": "2022-01-26", "close": 14.755, "volume": 374.0}, {"date": "2022-01-27", "close": 14.6503, "volume": 1917.0}, {"date": "2022-01-28", "close": 14.78, "volume": 2722.0}, {"date": "2022-01-31", "close": 14.5527, "volume": 614.0}, {"date": "2022-02-01", "close": 14.0, "volume": 354.0}, {"date": "2022-02-02", "close": 13.71, "volume": 1023.0}, {"date": "2022-02-03", "close": 13.55, "volume": 1063.0}, {"date": "2022-02-04", "close": 13.42, "volume": 7759.0}, {"date": "2022-02-07", "close": 13.91, "volume": 2024.0}, {"date": "2022-02-08", "close": 13.91, "volume": null}, {"date": "2022-02-09", "close": 13.7, "volume": 1524.0}, {"date": "2022-02-10", "close": 13.8, "volume": 787.0}, {"date": "2022-02-11", "close": 13.6, "volume": 1424.0}, {"date": "2022-02-14", "close": 13.7, "volume": 320.0}, {"date": "2022-02-15", "close": 13.7, "volume": null}, {"date": "2022-02-16", "close": 13.7, "volume": null}, {"date": "2022-02-17", "close": 13.7, "volume": null}, {"date": "2022-02-18", "close": 12.38, "volume": 1800.0}, {"date": "2022-02-22", "close": 12.2, "volume": 136.0}, {"date": "2022-02-23", "close": 12.56, "volume": 1387.0}, {"date": "2022-02-24", "close": 12.3, "volume": 858.0}, {"date": "2022-02-25", "close": 12.48, "volume": 213.0}, {"date": "2022-02-28", "close": 12.705, "volume": 1004.0}, {"date": "2022-03-01", "close": 13.0, "volume": 319.0}, {"date": "2022-03-02", "close": 13.315, "volume": 656.0}, {"date": "2022-03-03", "close": 13.315, "volume": null}, {"date": "2022-03-04", "close": 13.0301, "volume": 1532.0}, {"date": "2022-03-07", "close": 12.1, "volume": 310.0}, {"date": "2022-03-08", "close": 12.02, "volume": 1182.0}, {"date": "2022-03-09", "close": 12.1126, "volume": 120.0}, {"date": "2022-03-10", "close": 12.27, "volume": 401.0}, {"date": "2022-03-11", "close": 12.27, "volume": null}, {"date": "2022-03-14", "close": 12.27, "volume": null}, {"date": "2022-03-15", "close": 12.27, "volume": null}, {"date": "2022-03-16", "close": 13.901, "volume": 2023.0}, {"date": "2022-03-17", "close": 13.901, "volume": null}, {"date": "2022-03-18", "close": 15.03, "volume": 199.0}, {"date": "2022-03-21", "close": 15.03, "volume": null}, {"date": "2022-03-22", "close": 14.21, "volume": 219.0}, {"date": "2022-03-23", "close": 14.21, "volume": null}, {"date": "2022-03-24", "close": 14.21, "volume": null}, {"date": "2022-03-25", "close": 14.21, "volume": null}, {"date": "2022-03-28", "close": 14.21, "volume": null}, {"date": "2022-03-29", "close": 13.95, "volume": 709.0}, {"date": "2022-03-30", "close": 13.64, "volume": 149.0}, {"date": "2022-03-31", "close": 14.26, "volume": 1295.0}, {"date": "2022-04-01", "close": 14.3, "volume": 744.0}, {"date": "2022-04-04", "close": 14.795, "volume": 685.0}, {"date": "2022-04-05", "close": 15.985, "volume": 922.0}, {"date": "2022-04-06", "close": 15.02, "volume": 1666.0}, {"date": "2022-04-07", "close": 15.02, "volume": null}, {"date": "2022-04-08", "close": 15.02, "volume": null}, {"date": "2022-04-11", "close": 15.02, "volume": null}, {"date": "2022-04-12", "close": 15.02, "volume": null}, {"date": "2022-04-13", "close": 13.85, "volume": 3352.0}, {"date": "2022-04-14", "close": 13.57, "volume": 133.0}, {"date": "2022-04-18", "close": 13.59, "volume": 1237.0}, {"date": "2022-04-19", "close": 13.405, "volume": 2474.0}, {"date": "2022-04-20", "close": 13.44, "volume": 427.0}, {"date": "2022-04-21", "close": 13.44, "volume": null}, {"date": "2022-04-22", "close": 13.44, "volume": null}, {"date": "2022-04-25", "close": 13.44, "volume": null}, {"date": "2022-04-26", "close": 11.7, "volume": 1163.0}, {"date": "2022-04-27", "close": 11.7, "volume": null}, {"date": "2022-04-28", "close": 11.65, "volume": 750.0}, {"date": "2022-04-29", "close": 11.65, "volume": null}, {"date": "2022-05-02", "close": 11.13, "volume": 1285.0}, {"date": "2022-05-03", "close": 11.6509, "volume": 417.0}, {"date": "2022-05-04", "close": 11.32, "volume": 799.0}, {"date": "2022-05-05", "close": 11.32, "volume": null}, {"date": "2022-05-06", "close": 10.62, "volume": 338.0}, {"date": "2022-05-09", "close": 9.99, "volume": 720.0}, {"date": "2022-05-10", "close": 9.79, "volume": 348.0}, {"date": "2022-05-11", "close": 9.13, "volume": 379.0}, {"date": "2022-05-12", "close": 8.79, "volume": 684.0}, {"date": "2022-05-13", "close": 9.4, "volume": 1321.0}, {"date": "2022-05-16", "close": 9.0, "volume": 1536.0}, {"date": "2022-05-17", "close": 8.855, "volume": 1583.0}, {"date": "2022-05-18", "close": 8.61, "volume": 761.0}, {"date": "2022-05-19", "close": 8.61, "volume": null}, {"date": "2022-05-20", "close": 8.06, "volume": 7220.0}, {"date": "2022-05-23", "close": 8.06, "volume": null}, {"date": "2022-05-24", "close": 8.1, "volume": 210.0}, {"date": "2022-05-25", "close": 7.685, "volume": 637.0}, {"date": "2022-05-26", "close": 8.15, "volume": 1123.0}, {"date": "2022-05-27", "close": 8.08, "volume": 321.0}, {"date": "2022-05-31", "close": 9.31, "volume": 20071.0}, {"date": "2022-06-01", "close": 9.2, "volume": 398.0}, {"date": "2022-06-02", "close": 9.2, "volume": null}, {"date": "2022-06-03", "close": 9.5, "volume": 199.0}, {"date": "2022-06-06", "close": 9.5, "volume": null}, {"date": "2022-06-07", "close": 9.5, "volume": 763.0}, {"date": "2022-06-08", "close": 9.11, "volume": 15280.0}, {"date": "2022-06-09", "close": 9.0, "volume": 311.0}, {"date": "2022-06-10", "close": 8.43, "volume": 3960.0}, {"date": "2022-06-13", "close": 7.66, "volume": 614.0}, {"date": "2022-06-14", "close": 7.28, "volume": 13181.0}, {"date": "2022-06-15", "close": 7.5, "volume": 39129.0}, {"date": "2022-06-16", "close": 7.2, "volume": 3051.0}, {"date": "2022-06-17", "close": 7.28, "volume": 46226.0}, {"date": "2022-06-21", "close": 8.09, "volume": 9984.0}, {"date": "2022-06-22", "close": 7.71, "volume": 2212.0}, {"date": "2022-06-23", "close": 8.29, "volume": 12255.0}, {"date": "2022-06-24", "close": 8.655, "volume": 4845.0}, {"date": "2022-06-27", "close": 8.71, "volume": 1093.0}, {"date": "2022-06-28", "close": 9.0499, "volume": 508.0}, {"date": "2022-06-29", "close": 8.4, "volume": 2621.0}, {"date": "2022-06-30", "close": 8.4, "volume": null}, {"date": "2022-07-01", "close": 8.4, "volume": null}, {"date": "2022-07-05", "close": 8.4, "volume": null}, {"date": "2022-07-06", "close": 8.62, "volume": 9382.0}, {"date": "2022-07-07", "close": 8.62, "volume": null}, {"date": "2022-07-08", "close": 8.62, "volume": null}, {"date": "2022-07-11", "close": 8.62, "volume": null}, {"date": "2022-07-12", "close": 8.0988, "volume": 3139.0}, {"date": "2022-07-13", "close": 8.0988, "volume": null}, {"date": "2022-07-14", "close": 8.0, "volume": 110.0}, {"date": "2022-07-15", "close": 8.0, "volume": 200.0}, {"date": "2022-07-18", "close": 8.0, "volume": 1125.0}, {"date": "2022-07-19", "close": 8.0, "volume": 3458.0}, {"date": "2022-07-20", "close": 8.07, "volume": 9560.0}, {"date": "2022-07-21", "close": 7.72, "volume": 190.0}, {"date": "2022-07-22", "close": 7.72, "volume": 1539.0}, {"date": "2022-07-25", "close": 7.72, "volume": null}, {"date": "2022-07-26", "close": 7.99, "volume": 7325.0}, {"date": "2022-07-27", "close": 7.77, "volume": 212.0}, {"date": "2022-07-28", "close": 7.77, "volume": null}, {"date": "2022-07-29", "close": 7.75, "volume": 250.0}, {"date": "2022-08-01", "close": 7.75, "volume": null}, {"date": "2022-08-02", "close": 7.995, "volume": 3647.0}, {"date": "2022-08-03", "close": 7.99, "volume": 834.0}, {"date": "2022-08-04", "close": 7.95, "volume": 1602.0}, {"date": "2022-08-05", "close": 7.95, "volume": null}, {"date": "2022-08-08", "close": 8.0, "volume": 642.0}, {"date": "2022-08-09", "close": 8.0, "volume": null}, {"date": "2022-08-10", "close": 8.31, "volume": 6396.0}, {"date": "2022-08-11", "close": 9.18, "volume": 978.0}, {"date": "2022-08-12", "close": 9.734, "volume": 7356.0}, {"date": "2022-08-15", "close": 9.38, "volume": 1393.0}, {"date": "2022-08-16", "close": 9.26, "volume": 2810.0}, {"date": "2022-08-17", "close": 9.6, "volume": 615.0}, {"date": "2022-08-18", "close": 9.6899, "volume": 275.0}, {"date": "2022-08-19", "close": 8.82, "volume": 584.0}, {"date": "2022-08-22", "close": 8.3837, "volume": 597.0}, {"date": "2022-08-23", "close": 8.59, "volume": 5668.0}, {"date": "2022-08-24", "close": 8.59, "volume": null}, {"date": "2022-08-25", "close": 8.59, "volume": null}, {"date": "2022-08-26", "close": 8.59, "volume": null}, {"date": "2022-08-29", "close": 8.5668, "volume": 1134.0}, {"date": "2022-08-30", "close": 8.39, "volume": 253.0}, {"date": "2022-08-31", "close": 8.6, "volume": 4156.0}, {"date": "2022-09-01", "close": 8.18, "volume": 11250.0}, {"date": "2022-09-02", "close": 8.2196, "volume": 11922.0}, {"date": "2022-09-06", "close": 8.2196, "volume": null}, {"date": "2022-09-07", "close": 7.9999, "volume": 471.0}, {"date": "2022-09-08", "close": 7.765, "volume": 202.0}, {"date": "2022-09-09", "close": 7.98, "volume": 392.0}, {"date": "2022-09-12", "close": 7.9, "volume": 3675.0}, {"date": "2022-09-13", "close": 7.9, "volume": null}, {"date": "2022-09-14", "close": 7.54, "volume": 432.0}, {"date": "2022-09-15", "close": 7.67, "volume": 398.0}, {"date": "2022-09-16", "close": 6.94, "volume": 1144.0}, {"date": "2022-09-19", "close": 7.01, "volume": 317.0}, {"date": "2022-09-20", "close": 7.01, "volume": null}, {"date": "2022-09-21", "close": 6.75, "volume": 487.0}, {"date": "2022-09-22", "close": 6.83, "volume": 7509.0}, {"date": "2022-09-23", "close": 5.91, "volume": 19775.0}, {"date": "2022-09-26", "close": 6.01, "volume": 1959.0}, {"date": "2022-09-27", "close": 5.55, "volume": 4689.0}, {"date": "2022-09-28", "close": 5.52, "volume": 1337.0}, {"date": "2022-09-29", "close": 5.33, "volume": 164.0}, {"date": "2022-09-30", "close": 5.25, "volume": 454.0}, {"date": "2022-10-03", "close": 5.1, "volume": 5386.0}, {"date": "2022-10-04", "close": 5.23, "volume": 2304.0}, {"date": "2022-10-05", "close": 5.35, "volume": 2778.0}, {"date": "2022-10-06", "close": 5.27, "volume": 314.0}, {"date": "2022-10-07", "close": 5.051, "volume": 15116.0}, {"date": "2022-10-10", "close": 5.38, "volume": 791.0}, {"date": "2022-10-11", "close": 4.9599, "volume": 1288.0}, {"date": "2022-10-12", "close": 4.73, "volume": 867.0}, {"date": "2022-10-13", "close": 4.71, "volume": 366.0}, {"date": "2022-10-14", "close": 4.71, "volume": 761.0}, {"date": "2022-10-17", "close": 5.03, "volume": 251.0}, {"date": "2022-10-18", "close": 5.21, "volume": 10757.0}, {"date": "2022-10-19", "close": 5.3389, "volume": 4756.0}, {"date": "2022-10-20", "close": 5.41, "volume": 3716.0}, {"date": "2022-10-21", "close": 5.5901, "volume": 4474.0}, {"date": "2022-10-24", "close": 5.45, "volume": 18698.0}, {"date": "2022-10-25", "close": 5.611, "volume": 310.0}, {"date": "2022-10-26", "close": 5.6539, "volume": 371.0}, {"date": "2022-10-27", "close": 5.46, "volume": 122.0}, {"date": "2022-10-28", "close": 5.75, "volume": 10624.0}, {"date": "2022-10-31", "close": 5.7, "volume": 3451.0}, {"date": "2022-11-01", "close": 5.4512, "volume": 572.0}, {"date": "2022-11-02", "close": 5.4512, "volume": null}, {"date": "2022-11-03", "close": 4.93, "volume": 203.0}, {"date": "2022-11-04", "close": 5.26, "volume": 440.0}, {"date": "2022-11-07", "close": 5.26, "volume": null}, {"date": "2022-11-08", "close": 5.135, "volume": 125.0}, {"date": "2022-11-09", "close": 5.135, "volume": null}, {"date": "2022-11-10", "close": 4.895, "volume": 2088.0}, {"date": "2022-11-11", "close": 4.7, "volume": 1446.0}, {"date": "2022-11-14", "close": 4.45, "volume": 4423.0}, {"date": "2022-11-15", "close": 4.37, "volume": 13903.0}, {"date": "2022-11-16", "close": 4.2498, "volume": 2907.0}, {"date": "2022-11-17", "close": 4.13, "volume": 610.0}, {"date": "2022-11-18", "close": 3.96, "volume": 6893.0}, {"date": "2022-11-21", "close": 3.85, "volume": 1225.0}, {"date": "2022-11-22", "close": 4.72, "volume": 9714.0}, {"date": "2022-11-23", "close": 4.86, "volume": 4519.0}, {"date": "2022-11-25", "close": 4.98, "volume": 2160.0}, {"date": "2022-11-28", "close": 4.76, "volume": 185.0}, {"date": "2022-11-29", "close": 4.4107, "volume": 2070.0}, {"date": "2022-11-30", "close": 4.59, "volume": 3107.0}, {"date": "2022-12-01", "close": 4.84, "volume": 9104.0}, {"date": "2022-12-02", "close": 4.98, "volume": 2255.0}, {"date": "2022-12-05", "close": 5.05, "volume": 5198.0}, {"date": "2022-12-06", "close": 4.9442, "volume": 348.0}, {"date": "2022-12-07", "close": 5.1196, "volume": 504.0}, {"date": "2022-12-08", "close": 4.84, "volume": 2020.0}, {"date": "2022-12-09", "close": 4.56, "volume": 2540.0}, {"date": "2022-12-12", "close": 4.3701, "volume": 2214.0}, {"date": "2022-12-13", "close": 4.46, "volume": 3170.0}, {"date": "2022-12-14", "close": 4.3801, "volume": 3585.0}, {"date": "2022-12-15", "close": 4.49, "volume": 1800.0}, {"date": "2022-12-16", "close": 4.3572, "volume": 697.0}, {"date": "2022-12-19", "close": 4.0, "volume": 11915.0}, {"date": "2022-12-20", "close": 3.91, "volume": 22293.0}, {"date": "2022-12-21", "close": 3.75, "volume": 639.0}, {"date": "2022-12-22", "close": 3.68, "volume": 2194.0}, {"date": "2022-12-23", "close": 3.79, "volume": 862.0}, {"date": "2022-12-27", "close": 3.7, "volume": 1988.0}, {"date": "2022-12-28", "close": 3.82, "volume": 3511.0}, {"date": "2022-12-29", "close": 4.5, "volume": 16471.0}, {"date": "2022-12-30", "close": 4.85, "volume": 1202.0}, {"date": "2023-01-03", "close": 4.96, "volume": 1030.0}, {"date": "2023-01-04", "close": 4.56, "volume": 751.0}, {"date": "2023-01-05", "close": 4.81, "volume": 3063.0}, {"date": "2023-01-06", "close": 4.61, "volume": 1349.0}, {"date": "2023-01-09", "close": 4.78, "volume": 8856.0}, {"date": "2023-01-10", "close": 4.8599, "volume": 6336.0}, {"date": "2023-01-11", "close": 4.83, "volume": 2030.0}, {"date": "2023-01-12", "close": 5.015, "volume": 8989.0}, {"date": "2023-01-13", "close": 4.9, "volume": 5742.0}, {"date": "2023-01-17", "close": 4.79, "volume": 2733.0}, {"date": "2023-01-18", "close": 4.29, "volume": 2172.0}, {"date": "2023-01-19", "close": 4.38, "volume": 2982.0}, {"date": "2023-01-20", "close": 4.32, "volume": 1001.0}, {"date": "2023-01-23", "close": 4.6, "volume": 3402.0}, {"date": "2023-01-24", "close": 4.47, "volume": 161.0}, {"date": "2023-01-25", "close": 4.42, "volume": 105.0}, {"date": "2023-01-26", "close": 4.35, "volume": 4486.0}, {"date": "2023-01-27", "close": 4.26, "volume": 81298.0}, {"date": "2023-01-30", "close": 4.6, "volume": 3307.0}, {"date": "2023-01-31", "close": 4.565, "volume": 1090.0}, {"date": "2023-02-01", "close": 4.53, "volume": 3495.0}, {"date": "2023-02-02", "close": 4.85, "volume": 5458.0}, {"date": "2023-02-03", "close": 4.79, "volume": 20772.0}, {"date": "2023-02-06", "close": 5.29, "volume": 17449.0}, {"date": "2023-02-07", "close": 5.63, "volume": 3100.0}, {"date": "2023-02-08", "close": 5.78, "volume": 1517.0}, {"date": "2023-02-09", "close": 5.5, "volume": 5983.0}, {"date": "2023-02-10", "close": 3.6181, "volume": 147337.0}, {"date": "2023-02-13", "close": 3.52, "volume": 32187.0}, {"date": "2023-02-14", "close": 3.43, "volume": 22865.0}, {"date": "2023-02-15", "close": 3.49, "volume": 72436.0}, {"date": "2023-02-16", "close": 3.75, "volume": 25729.0}, {"date": "2023-02-17", "close": 3.82, "volume": 23342.0}, {"date": "2023-02-21", "close": 3.65, "volume": 2704.0}, {"date": "2023-02-22", "close": 3.6358, "volume": 6008.0}, {"date": "2023-02-23", "close": 3.85, "volume": 6143.0}, {"date": "2023-02-24", "close": 3.64, "volume": 2297.0}, {"date": "2023-02-27", "close": 4.37, "volume": 32733.0}, {"date": "2023-02-28", "close": 4.47, "volume": 8633.0}, {"date": "2023-03-01", "close": 4.47, "volume": 8967.0}, {"date": "2023-03-02", "close": 4.5, "volume": 9682.0}, {"date": "2023-03-03", "close": 4.36, "volume": 14096.0}, {"date": "2023-03-06", "close": 4.11, "volume": 9221.0}, {"date": "2023-03-07", "close": 4.25, "volume": 8746.0}, {"date": "2023-03-08", "close": 4.5, "volume": 11764.0}, {"date": "2023-03-09", "close": 3.99, "volume": 25081.0}, {"date": "2023-03-10", "close": 3.81, "volume": 17925.0}, {"date": "2023-03-13", "close": 3.5, "volume": 56897.0}, {"date": "2023-03-14", "close": 3.65, "volume": 9914.0}, {"date": "2023-03-15", "close": 3.6, "volume": 20549.0}, {"date": "2023-03-16", "close": 3.72, "volume": 12123.0}, {"date": "2023-03-17", "close": 3.51, "volume": 4588.0}, {"date": "2023-03-20", "close": 3.45, "volume": 4989.0}, {"date": "2023-03-21", "close": 3.44, "volume": 4614.0}, {"date": "2023-03-22", "close": 3.42, "volume": 5692.0}, {"date": "2023-03-23", "close": 3.41, "volume": 5563.0}, {"date": "2023-03-24", "close": 3.36, "volume": 984.0}, {"date": "2023-03-27", "close": 3.34, "volume": 2011.0}, {"date": "2023-03-28", "close": 3.34, "volume": null}, {"date": "2023-03-29", "close": 3.32, "volume": 1224.0}, {"date": "2023-03-30", "close": 3.65, "volume": 12536.0}, {"date": "2023-03-31", "close": 3.7626, "volume": 6001.0}, {"date": "2023-04-03", "close": 3.6, "volume": 2477.0}, {"date": "2023-04-04", "close": 3.46, "volume": 2119.0}, {"date": "2023-04-05", "close": 3.46, "volume": null}, {"date": "2023-04-06", "close": 3.37, "volume": 586.0}, {"date": "2023-04-10", "close": 3.49, "volume": 3040.0}, {"date": "2023-04-11", "close": 3.49, "volume": 134.0}, {"date": "2023-04-12", "close": 3.46, "volume": 2112.0}, {"date": "2023-04-13", "close": 3.5, "volume": 1698.0}, {"date": "2023-04-14", "close": 3.5, "volume": null}, {"date": "2023-04-17", "close": 4.1, "volume": 4267.0}, {"date": "2023-04-18", "close": 3.8, "volume": 2246.0}, {"date": "2023-04-19", "close": 3.73, "volume": 3649.0}, {"date": "2023-04-20", "close": 3.65, "volume": 1862.0}, {"date": "2023-04-21", "close": 3.65, "volume": 1861.0}, {"date": "2023-04-24", "close": 3.57, "volume": 5100.0}, {"date": "2023-04-25", "close": 3.5, "volume": 8206.0}, {"date": "2023-04-26", "close": 3.5, "volume": 5797.0}, {"date": "2023-04-27", "close": 3.55, "volume": 12590.0}, {"date": "2023-04-28", "close": 3.55, "volume": null}, {"date": "2023-05-01", "close": 3.5605, "volume": 2567.0}, {"date": "2023-05-02", "close": 3.57, "volume": 299.0}, {"date": "2023-05-03", "close": 3.57, "volume": 782.0}, {"date": "2023-05-04", "close": 3.62, "volume": 887.0}, {"date": "2023-05-05", "close": 3.7, "volume": 4775.0}, {"date": "2023-05-08", "close": 3.58, "volume": 1827.0}, {"date": "2023-05-09", "close": 3.58, "volume": null}, {"date": "2023-05-10", "close": 3.55, "volume": 1572.0}, {"date": "2023-05-11", "close": 3.555, "volume": 2269.0}, {"date": "2023-05-12", "close": 3.75, "volume": 14558.0}, {"date": "2023-05-15", "close": 3.79, "volume": 3324.0}, {"date": "2023-05-16", "close": 3.91, "volume": 4019.0}, {"date": "2023-05-17", "close": 3.8, "volume": 1161.0}, {"date": "2023-05-18", "close": 3.7272, "volume": 3180.0}, {"date": "2023-05-19", "close": 3.4543, "volume": 2267.0}, {"date": "2023-05-22", "close": 3.4543, "volume": 1368.0}, {"date": "2023-05-23", "close": 3.585, "volume": 3418.0}, {"date": "2023-05-24", "close": 3.56, "volume": 1454.0}, {"date": "2023-05-25", "close": 3.38, "volume": 20078.0}, {"date": "2023-05-26", "close": 3.38, "volume": 30978.0}, {"date": "2023-05-30", "close": 3.4, "volume": 30052.0}, {"date": "2023-05-31", "close": 3.42, "volume": 5219.0}, {"date": "2023-06-01", "close": 3.7, "volume": 3167.0}, {"date": "2023-06-02", "close": 3.77, "volume": 6124.0}, {"date": "2023-06-05", "close": 3.43, "volume": 17684.0}, {"date": "2023-06-06", "close": 3.67, "volume": 980.0}, {"date": "2023-06-07", "close": 3.65, "volume": 543.0}, {"date": "2023-06-08", "close": 3.42, "volume": 16868.0}, {"date": "2023-06-09", "close": 3.22, "volume": 103873.0}, {"date": "2023-06-12", "close": 3.27, "volume": 1363.0}, {"date": "2023-06-13", "close": 3.71, "volume": 77820.0}, {"date": "2023-06-14", "close": 3.88, "volume": 9192.0}, {"date": "2023-06-15", "close": 3.64, "volume": 11314.0}, {"date": "2023-06-16", "close": 3.64, "volume": 52680.0}, {"date": "2023-06-20", "close": 4.0, "volume": 13087.0}, {"date": "2023-06-21", "close": 3.935, "volume": 475.0}, {"date": "2023-06-22", "close": 3.9458, "volume": 679.0}, {"date": "2023-06-23", "close": 3.9458, "volume": null}, {"date": "2023-06-26", "close": 3.56, "volume": 2235.0}, {"date": "2023-06-27", "close": 3.68, "volume": 1185.0}, {"date": "2023-06-28", "close": 3.5401, "volume": 144.0}, {"date": "2023-06-29", "close": 3.65, "volume": 1972.0}, {"date": "2023-06-30", "close": 3.7, "volume": 777.0}, {"date": "2023-07-03", "close": 3.66, "volume": 347.0}, {"date": "2023-07-05", "close": 3.77, "volume": 19147.0}, {"date": "2023-07-06", "close": 3.51, "volume": 135.0}, {"date": "2023-07-07", "close": 3.51, "volume": null}, {"date": "2023-07-10", "close": 3.55, "volume": 1115.0}, {"date": "2023-07-11", "close": 3.75, "volume": 2287.0}, {"date": "2023-07-12", "close": 3.66, "volume": 1626.0}, {"date": "2023-07-13", "close": 3.75, "volume": 2597.0}, {"date": "2023-07-14", "close": 3.6, "volume": 784.0}, {"date": "2023-07-17", "close": 3.85, "volume": 2702.0}, {"date": "2023-07-18", "close": 3.99, "volume": 15276.0}, {"date": "2023-07-19", "close": 3.88, "volume": 4671.0}, {"date": "2023-07-20", "close": 4.0, "volume": 612.0}, {"date": "2023-07-21", "close": 3.86, "volume": 662.0}, {"date": "2023-07-24", "close": 4.05, "volume": 1940.0}, {"date": "2023-07-25", "close": 4.08, "volume": 4998.0}, {"date": "2023-07-26", "close": 4.4, "volume": 11525.0}, {"date": "2023-07-27", "close": 4.55, "volume": 9684.0}, {"date": "2023-07-28", "close": 4.29, "volume": 5582.0}, {"date": "2023-07-31", "close": 4.5, "volume": 977.0}, {"date": "2023-08-01", "close": 4.9598, "volume": 12086.0}, {"date": "2023-08-02", "close": 4.87, "volume": 5363.0}, {"date": "2023-08-03", "close": 4.48, "volume": 3570.0}, {"date": "2023-08-04", "close": 4.5261, "volume": 1689.0}, {"date": "2023-08-07", "close": 4.5261, "volume": 782.0}, {"date": "2023-08-08", "close": 4.48, "volume": 1619.0}, {"date": "2023-08-09", "close": 4.415, "volume": 201.0}, {"date": "2023-08-10", "close": 4.13, "volume": 4781.0}, {"date": "2023-08-11", "close": 4.1817, "volume": 271.0}, {"date": "2023-08-14", "close": 4.1817, "volume": null}, {"date": "2023-08-15", "close": 4.05, "volume": 2455.0}, {"date": "2023-08-16", "close": 3.89, "volume": 5224.0}, {"date": "2023-08-17", "close": 3.69, "volume": 5159.0}, {"date": "2023-08-18", "close": 3.75, "volume": 1448.0}, {"date": "2023-08-21", "close": 3.75, "volume": null}, {"date": "2023-08-22", "close": 3.8, "volume": 5077.0}, {"date": "2023-08-23", "close": 3.95, "volume": 22589.0}, {"date": "2023-08-24", "close": 3.95, "volume": null}, {"date": "2023-08-25", "close": 3.95, "volume": null}, {"date": "2023-08-28", "close": 3.67, "volume": 851.0}, {"date": "2023-08-29", "close": 3.97, "volume": 4425.0}, {"date": "2023-08-30", "close": 3.79, "volume": 4841.0}, {"date": "2023-08-31", "close": 3.94, "volume": 442.0}, {"date": "2023-09-01", "close": 3.95, "volume": 3718.0}, {"date": "2023-09-05", "close": 3.85, "volume": 160.0}, {"date": "2023-09-06", "close": 3.8499, "volume": 1036.0}, {"date": "2023-09-07", "close": 3.8499, "volume": null}, {"date": "2023-09-08", "close": 3.922, "volume": 2720.0}, {"date": "2023-09-11", "close": 3.97, "volume": 634.0}, {"date": "2023-09-12", "close": 4.06, "volume": 6625.0}, {"date": "2023-09-13", "close": 3.9, "volume": 4228.0}, {"date": "2023-09-14", "close": 4.02, "volume": 5815.0}, {"date": "2023-09-15", "close": 4.14, "volume": 15824.0}, {"date": "2023-09-18", "close": 4.175, "volume": 6360.0}, {"date": "2023-09-19", "close": 4.06, "volume": 10851.0}, {"date": "2023-09-20", "close": 4.06, "volume": 5518.0}, {"date": "2023-09-21", "close": 3.85, "volume": 913.0}, {"date": "2023-09-22", "close": 3.99, "volume": 3618.0}, {"date": "2023-09-25", "close": 3.87, "volume": 1573.0}, {"date": "2023-09-26", "close": 3.72, "volume": 1702.0}, {"date": "2023-09-27", "close": 3.93, "volume": 4092.0}, {"date": "2023-09-28", "close": 3.3, "volume": 12491.0}, {"date": "2023-09-29", "close": 3.47, "volume": 4018.0}, {"date": "2023-10-02", "close": 3.33, "volume": 7435.0}, {"date": "2023-10-03", "close": 3.4, "volume": 2092.0}, {"date": "2023-10-04", "close": 3.39, "volume": 10858.0}, {"date": "2023-10-05", "close": 3.2, "volume": 13288.0}, {"date": "2023-10-06", "close": 3.22, "volume": 7938.0}, {"date": "2023-10-09", "close": 3.363, "volume": 650.0}, {"date": "2023-10-10", "close": 3.2779, "volume": 3657.0}, {"date": "2023-10-11", "close": 3.14, "volume": 10376.0}, {"date": "2023-10-12", "close": 3.1162, "volume": 1730.0}, {"date": "2023-10-13", "close": 3.065, "volume": 9758.0}, {"date": "2023-10-16", "close": 3.06, "volume": 665.0}, {"date": "2023-10-17", "close": 3.02, "volume": 956.0}, {"date": "2023-10-18", "close": 3.07, "volume": 1346.0}, {"date": "2023-10-19", "close": 3.13, "volume": 607.0}, {"date": "2023-10-20", "close": 3.1, "volume": 1482.0}, {"date": "2023-10-23", "close": 3.1, "volume": null}, {"date": "2023-10-24", "close": 2.96, "volume": 9590.0}, {"date": "2023-10-25", "close": 2.8504, "volume": 5655.0}, {"date": "2023-10-26", "close": 2.8904, "volume": 427.0}, {"date": "2023-10-27", "close": 2.85, "volume": 374.0}, {"date": "2023-10-30", "close": 2.85, "volume": null}, {"date": "2023-10-31", "close": 2.85, "volume": null}, {"date": "2023-11-01", "close": 3.0, "volume": 3161.0}, {"date": "2023-11-02", "close": 3.14, "volume": 337.0}, {"date": "2023-11-03", "close": 3.08, "volume": 12411.0}, {"date": "2023-11-06", "close": 3.08, "volume": null}, {"date": "2023-11-07", "close": 3.08, "volume": null}, {"date": "2023-11-08", "close": 3.03, "volume": 2251.0}, {"date": "2023-11-09", "close": 2.9, "volume": 4638.0}, {"date": "2023-11-10", "close": 2.729, "volume": 5445.0}, {"date": "2023-11-13", "close": 2.524, "volume": 3192.0}, {"date": "2023-11-14", "close": 2.54, "volume": 16177.0}, {"date": "2023-11-15", "close": 2.6, "volume": 40786.0}, {"date": "2023-11-16", "close": 2.41, "volume": 10522.0}, {"date": "2023-11-17", "close": 2.47, "volume": 2644.0}, {"date": "2023-11-20", "close": 2.62, "volume": 24466.0}, {"date": "2023-11-21", "close": 2.6, "volume": 7600.0}, {"date": "2023-11-22", "close": 2.75, "volume": 8536.0}, {"date": "2023-11-24", "close": 2.87, "volume": 575.0}, {"date": "2023-11-27", "close": 2.88, "volume": 23362.0}, {"date": "2023-11-28", "close": 2.67, "volume": 1966.0}, {"date": "2023-11-29", "close": 2.945, "volume": 12984.0}, {"date": "2023-11-30", "close": 2.91, "volume": 1188.0}, {"date": "2023-12-01", "close": 3.15, "volume": 11721.0}, {"date": "2023-12-04", "close": 3.1, "volume": 3574.0}, {"date": "2023-12-05", "close": 3.14, "volume": 23394.0}, {"date": "2023-12-06", "close": 3.11, "volume": 4595.0}, {"date": "2023-12-07", "close": 3.15, "volume": 1985.0}, {"date": "2023-12-08", "close": 3.3, "volume": 3154.0}, {"date": "2023-12-11", "close": 3.06, "volume": 2272.0}, {"date": "2023-12-12", "close": 3.05, "volume": 5028.0}, {"date": "2023-12-13", "close": 3.09, "volume": 12374.0}, {"date": "2023-12-14", "close": 3.18, "volume": 8036.0}, {"date": "2023-12-15", "close": 3.26, "volume": 396.0}, {"date": "2023-12-18", "close": 3.1101, "volume": 23111.0}, {"date": "2023-12-19", "close": 3.1101, "volume": null}, {"date": "2023-12-20", "close": 3.1, "volume": 1218.0}, {"date": "2023-12-21", "close": 3.16, "volume": 19046.0}, {"date": "2023-12-22", "close": 3.06, "volume": 13528.0}, {"date": "2023-12-26", "close": 3.06, "volume": 1307.0}, {"date": "2023-12-27", "close": 3.03, "volume": 2797.0}, {"date": "2023-12-28", "close": 3.15, "volume": 6498.0}, {"date": "2023-12-29", "close": 3.2, "volume": 10000.0}, {"date": "2024-01-02", "close": 3.16, "volume": 218.0}, {"date": "2024-01-03", "close": 3.05, "volume": 1443.0}, {"date": "2024-01-04", "close": 2.9, "volume": 1474.0}, {"date": "2024-01-05", "close": 3.01, "volume": 761.0}, {"date": "2024-01-08", "close": 3.0, "volume": 1852.0}, {"date": "2024-01-09", "close": 3.0623, "volume": 1482.0}, {"date": "2024-01-10", "close": 3.06, "volume": 4212.0}, {"date": "2024-01-11", "close": 3.06, "volume": null}, {"date": "2024-01-12", "close": 3.11, "volume": 2493.0}, {"date": "2024-01-16", "close": 3.11, "volume": null}, {"date": "2024-01-17", "close": 2.8655, "volume": 8711.0}, {"date": "2024-01-18", "close": 2.8655, "volume": null}, {"date": "2024-01-19", "close": 2.8655, "volume": null}, {"date": "2024-01-22", "close": 2.835, "volume": 3314.0}, {"date": "2024-01-23", "close": 2.7001, "volume": 5657.0}, {"date": "2024-01-24", "close": 2.705, "volume": 187597.0}, {"date": "2024-01-25", "close": 2.701, "volume": 3003.0}, {"date": "2024-01-26", "close": 2.701, "volume": null}, {"date": "2024-01-29", "close": 2.85, "volume": 3272.0}, {"date": "2024-01-30", "close": 2.91, "volume": 1718.0}, {"date": "2024-01-31", "close": 2.87, "volume": 2313.0}, {"date": "2024-02-01", "close": 2.82, "volume": 2010.0}, {"date": "2024-02-02", "close": 2.9773, "volume": 2080.0}, {"date": "2024-02-05", "close": 2.82, "volume": 1113.0}, {"date": "2024-02-06", "close": 2.86, "volume": 2464.0}, {"date": "2024-02-07", "close": 2.87, "volume": 2594.0}, {"date": "2024-02-08", "close": 2.87, "volume": 4488.0}, {"date": "2024-02-09", "close": 3.3773, "volume": 39719.0}, {"date": "2024-02-12", "close": 3.92, "volume": 20175.0}, {"date": "2024-02-13", "close": 3.65, "volume": 22872.0}, {"date": "2024-02-14", "close": 3.6401, "volume": 5102.0}, {"date": "2024-02-15", "close": 3.9, "volume": 5497.0}, {"date": "2024-02-16", "close": 3.89, "volume": 7511.0}, {"date": "2024-02-20", "close": 3.81, "volume": 1137.0}, {"date": "2024-02-21", "close": 3.85, "volume": 2411.0}, {"date": "2024-02-22", "close": 3.88, "volume": 1947.0}, {"date": "2024-02-23", "close": 3.83, "volume": 408.0}, {"date": "2024-02-26", "close": 3.825, "volume": 1406.0}, {"date": "2024-02-27", "close": 3.78, "volume": 1501.0}, {"date": "2024-02-28", "close": 3.89, "volume": 1326.0}, {"date": "2024-02-29", "close": 3.885, "volume": 915.0}, {"date": "2024-03-01", "close": 3.94, "volume": 5288.0}, {"date": "2024-03-04", "close": 3.86, "volume": 4449.0}, {"date": "2024-03-05", "close": 3.78, "volume": 760.0}, {"date": "2024-03-06", "close": 3.905, "volume": 129.0}, {"date": "2024-03-07", "close": 4.0, "volume": 2841.0}, {"date": "2024-03-08", "close": 4.6461, "volume": 19150.0}, {"date": "2024-03-11", "close": 4.61, "volume": 3145.0}, {"date": "2024-03-12", "close": 4.725, "volume": 13860.0}, {"date": "2024-03-13", "close": 4.75, "volume": 13496.0}, {"date": "2024-03-14", "close": 4.75, "volume": 5818.0}, {"date": "2024-03-15", "close": 4.75, "volume": 5484.0}, {"date": "2024-03-18", "close": 4.7493, "volume": 3184.0}, {"date": "2024-03-19", "close": 4.6, "volume": 2448.0}, {"date": "2024-03-20", "close": 4.81, "volume": 11010.0}, {"date": "2024-03-21", "close": 4.81, "volume": 790.0}, {"date": "2024-03-22", "close": 4.8, "volume": 2072.0}, {"date": "2024-03-25", "close": 4.8, "volume": null}, {"date": "2024-03-26", "close": 4.67, "volume": 711.0}, {"date": "2024-03-27", "close": 4.81, "volume": 8682.0}, {"date": "2024-03-28", "close": 4.84, "volume": 13239.0}, {"date": "2024-04-01", "close": 4.77, "volume": 1686.0}, {"date": "2024-04-02", "close": 4.76, "volume": 3479.0}, {"date": "2024-04-03", "close": 4.825, "volume": 1539.0}, {"date": "2024-04-04", "close": 4.8799, "volume": 12116.0}, {"date": "2024-04-05", "close": 4.88, "volume": 37662.0}, {"date": "2024-04-08", "close": 4.92, "volume": 12489.0}, {"date": "2024-04-09", "close": 4.98, "volume": 24036.0}, {"date": "2024-04-10", "close": 4.965, "volume": 7196.0}, {"date": "2024-04-11", "close": 4.965, "volume": null}, {"date": "2024-04-12", "close": 4.82, "volume": 908.0}, {"date": "2024-04-15", "close": 4.72, "volume": 1541.0}, {"date": "2024-04-16", "close": 4.63, "volume": 3706.0}, {"date": "2024-04-17", "close": 4.41, "volume": 595.0}, {"date": "2024-04-18", "close": 4.41, "volume": null}, {"date": "2024-04-19", "close": 4.535, "volume": 115.0}, {"date": "2024-04-22", "close": 4.4, "volume": 2026.0}, {"date": "2024-04-23", "close": 4.4, "volume": null}, {"date": "2024-04-24", "close": 4.4, "volume": null}, {"date": "2024-04-25", "close": 4.385, "volume": 791.0}, {"date": "2024-04-26", "close": 4.3, "volume": 508.0}, {"date": "2024-04-29", "close": 4.38, "volume": 798.0}, {"date": "2024-04-30", "close": 4.37, "volume": 1371.0}, {"date": "2024-05-01", "close": 4.4015, "volume": 566.0}, {"date": "2024-05-02", "close": 4.36, "volume": 2834.0}, {"date": "2024-05-03", "close": 4.36, "volume": null}, {"date": "2024-05-06", "close": 4.1, "volume": 31887.0}, {"date": "2024-05-07", "close": 4.19, "volume": 5432.0}, {"date": "2024-05-08", "close": 4.19, "volume": 278.0}, {"date": "2024-05-09", "close": 4.5, "volume": 3517.0}, {"date": "2024-05-10", "close": 4.35, "volume": 3090.0}, {"date": "2024-05-13", "close": 4.42, "volume": 507.0}, {"date": "2024-05-14", "close": 4.42, "volume": 464.0}, {"date": "2024-05-15", "close": 4.4199, "volume": 4923.0}, {"date": "2024-05-16", "close": 4.6, "volume": 442.0}, {"date": "2024-05-17", "close": 4.875, "volume": 6253.0}, {"date": "2024-05-20", "close": 5.27, "volume": 34371.0}, {"date": "2024-05-21", "close": 5.0, "volume": 15465.0}, {"date": "2024-05-22", "close": 5.09, "volume": 2012.0}, {"date": "2024-05-23", "close": 5.12, "volume": 3010.0}, {"date": "2024-05-24", "close": 5.05, "volume": 2332.0}, {"date": "2024-05-28", "close": 5.44, "volume": 4423.0}, {"date": "2024-05-29", "close": 5.345, "volume": 7265.0}, {"date": "2024-05-30", "close": 5.602, "volume": 60104.0}, {"date": "2024-05-31", "close": 5.78, "volume": 2361.0}, {"date": "2024-06-03", "close": 5.83, "volume": 17536.0}, {"date": "2024-06-04", "close": 5.73, "volume": 8057.0}, {"date": "2024-06-05", "close": 5.92, "volume": 4929.0}, {"date": "2024-06-06", "close": 5.78, "volume": 6204.0}, {"date": "2024-06-07", "close": 5.49, "volume": 6937.0}, {"date": "2024-06-10", "close": 5.67, "volume": 4267.0}, {"date": "2024-06-11", "close": 5.95, "volume": 10769.0}, {"date": "2024-06-12", "close": 5.64, "volume": 4074.0}, {"date": "2024-06-13", "close": 5.71, "volume": 3255.0}, {"date": "2024-06-14", "close": 5.5, "volume": 3581.0}, {"date": "2024-06-17", "close": 5.48, "volume": 2000.0}, {"date": "2024-06-18", "close": 5.28, "volume": 5630.0}, {"date": "2024-06-20", "close": 5.3, "volume": 4693.0}, {"date": "2024-06-21", "close": 5.2572, "volume": 6603.0}, {"date": "2024-06-24", "close": 5.28, "volume": 6997.0}, {"date": "2024-06-25", "close": 5.35, "volume": 1515.0}, {"date": "2024-06-26", "close": 5.1415, "volume": 473.0}, {"date": "2024-06-27", "close": 5.01, "volume": 377.0}, {"date": "2024-06-28", "close": 5.01, "volume": null}, {"date": "2024-07-01", "close": 4.84, "volume": 2379.0}, {"date": "2024-07-02", "close": 4.65, "volume": 14426.0}, {"date": "2024-07-03", "close": 4.68, "volume": 152.0}, {"date": "2024-07-05", "close": 4.68, "volume": null}, {"date": "2024-07-08", "close": 4.68, "volume": 152.0}, {"date": "2024-07-09", "close": 4.77, "volume": 786.0}, {"date": "2024-07-10", "close": 4.8684, "volume": 336.0}, {"date": "2024-07-11", "close": 4.69, "volume": 3680.0}, {"date": "2024-07-12", "close": 4.7857, "volume": 8809.0}, {"date": "2024-07-15", "close": 4.81, "volume": 2858.0}, {"date": "2024-07-16", "close": 4.6204, "volume": 355.0}, {"date": "2024-07-17", "close": 4.98, "volume": 419.0}, {"date": "2024-07-18", "close": 4.81, "volume": 1501.0}, {"date": "2024-07-19", "close": 4.81, "volume": 161.0}, {"date": "2024-07-22", "close": 5.0, "volume": 4236.0}, {"date": "2024-07-23", "close": 5.525, "volume": 5509.0}, {"date": "2024-07-24", "close": 5.52, "volume": 527.0}, {"date": "2024-07-25", "close": 5.12, "volume": 2472.0}, {"date": "2024-07-26", "close": 5.15, "volume": 5933.0}, {"date": "2024-07-29", "close": 5.51, "volume": 1017.0}, {"date": "2024-07-30", "close": 5.33, "volume": 426.0}, {"date": "2024-07-31", "close": 5.03, "volume": 270.0}, {"date": "2024-08-01", "close": 5.13, "volume": 1418.0}, {"date": "2024-08-02", "close": 5.05, "volume": 1832.0}, {"date": "2024-08-05", "close": 4.33, "volume": 341.0}, {"date": "2024-08-06", "close": 4.885, "volume": 4622.0}, {"date": "2024-08-07", "close": 5.15, "volume": 11764.0}, {"date": "2024-08-08", "close": 5.04, "volume": 1007.0}, {"date": "2024-08-09", "close": 5.12, "volume": 211.0}, {"date": "2024-08-12", "close": 5.09, "volume": 1046.0}, {"date": "2024-08-13", "close": 5.09, "volume": null}, {"date": "2024-08-14", "close": 5.185, "volume": 1526.0}, {"date": "2024-08-15", "close": 5.1, "volume": 3918.0}, {"date": "2024-08-16", "close": 5.14, "volume": 725.0}, {"date": "2024-08-19", "close": 5.14, "volume": 1190.0}, {"date": "2024-08-20", "close": 5.11, "volume": 7386.0}, {"date": "2024-08-21", "close": 5.25, "volume": 10861.0}, {"date": "2024-08-22", "close": 5.51, "volume": 212.0}, {"date": "2024-08-23", "close": 5.32, "volume": 343.0}, {"date": "2024-08-26", "close": 5.46, "volume": 2603.0}, {"date": "2024-08-27", "close": 5.46, "volume": null}, {"date": "2024-08-28", "close": 5.3655, "volume": 186.0}, {"date": "2024-08-29", "close": 5.4, "volume": 7967.0}, {"date": "2024-08-30", "close": 5.31, "volume": 2178.0}, {"date": "2024-09-03", "close": 5.22, "volume": 1092.0}, {"date": "2024-09-04", "close": 5.4, "volume": 10546.0}, {"date": "2024-09-05", "close": 5.59, "volume": 4230.0}, {"date": "2024-09-06", "close": 5.22, "volume": 5796.0}, {"date": "2024-09-09", "close": 5.28, "volume": 1725.0}, {"date": "2024-09-10", "close": 5.23, "volume": 5149.0}, {"date": "2024-09-11", "close": 5.17, "volume": 3130.0}, {"date": "2024-09-12", "close": 5.29, "volume": 17183.0}, {"date": "2024-09-13", "close": 5.203, "volume": 2243.0}, {"date": "2024-09-16", "close": 5.89, "volume": 22951.0}, {"date": "2024-09-17", "close": 6.01, "volume": 27294.0}, {"date": "2024-09-18", "close": 6.2, "volume": 61667.0}, {"date": "2024-09-19", "close": 5.71, "volume": 76706.0}, {"date": "2024-09-20", "close": 5.61, "volume": 13154.0}, {"date": "2024-09-23", "close": 5.71, "volume": 6169.0}, {"date": "2024-09-24", "close": 5.66, "volume": 5700.0}, {"date": "2024-09-25", "close": 5.51, "volume": 11963.0}, {"date": "2024-09-26", "close": 5.47, "volume": 2244.0}, {"date": "2024-09-27", "close": 5.605, "volume": 22336.0}, {"date": "2024-09-30", "close": 5.605, "volume": null}, {"date": "2024-10-01", "close": 5.66, "volume": 12506.0}, {"date": "2024-10-02", "close": 5.71, "volume": 2842.0}, {"date": "2024-10-03", "close": 5.89, "volume": 1788.0}, {"date": "2024-10-04", "close": 5.796, "volume": 3671.0}, {"date": "2024-10-07", "close": 5.79, "volume": 742.0}, {"date": "2024-10-08", "close": 5.81, "volume": 586.0}, {"date": "2024-10-09", "close": 5.69, "volume": 9565.0}, {"date": "2024-10-10", "close": 5.67, "volume": 216.0}, {"date": "2024-10-11", "close": 5.98, "volume": 7800.0}, {"date": "2024-10-14", "close": 5.75, "volume": 7564.0}, {"date": "2024-10-15", "close": 5.72, "volume": 3348.0}, {"date": "2024-10-16", "close": 6.05, "volume": 15458.0}, {"date": "2024-10-17", "close": 5.99, "volume": 461.0}, {"date": "2024-10-18", "close": 5.75, "volume": 4081.0}, {"date": "2024-10-21", "close": 5.7257, "volume": 7395.0}, {"date": "2024-10-22", "close": 5.61, "volume": 3349.0}, {"date": "2024-10-23", "close": 5.54, "volume": 3138.0}, {"date": "2024-10-24", "close": 5.62, "volume": 17931.0}, {"date": "2024-10-25", "close": 5.76, "volume": 6250.0}, {"date": "2024-10-28", "close": 5.99, "volume": 3956.0}, {"date": "2024-10-29", "close": 5.99, "volume": 10196.0}, {"date": "2024-10-30", "close": 6.02, "volume": 5382.0}, {"date": "2024-10-31", "close": 6.0, "volume": 4440.0}, {"date": "2024-11-01", "close": 6.21, "volume": 14588.0}, {"date": "2024-11-04", "close": 6.2401, "volume": 5504.0}, {"date": "2024-11-05", "close": 6.09, "volume": 13003.0}, {"date": "2024-11-06", "close": 6.2328, "volume": 7816.0}, {"date": "2024-11-07", "close": 6.49, "volume": 13295.0}, {"date": "2024-11-08", "close": 6.495, "volume": 3660.0}, {"date": "2024-11-11", "close": 6.37, "volume": 3747.0}, {"date": "2024-11-12", "close": 6.34, "volume": 30594.0}, {"date": "2024-11-13", "close": 6.38, "volume": 9297.0}, {"date": "2024-11-14", "close": 6.35, "volume": 11086.0}, {"date": "2024-11-15", "close": 6.25, "volume": 896.0}, {"date": "2024-11-18", "close": 6.31, "volume": 2884.0}, {"date": "2024-11-19", "close": 6.36, "volume": 5385.0}, {"date": "2024-11-20", "close": 6.25, "volume": 5934.0}, {"date": "2024-11-21", "close": 6.098, "volume": 5664.0}, {"date": "2024-11-22", "close": 6.2199, "volume": 3922.0}, {"date": "2024-11-25", "close": 6.26, "volume": 10198.0}, {"date": "2024-11-26", "close": 6.13, "volume": 996.0}, {"date": "2024-11-27", "close": 6.17, "volume": 1969.0}, {"date": "2024-11-29", "close": 6.17, "volume": 704.0}, {"date": "2024-12-02", "close": 5.8666, "volume": 50662.0}, {"date": "2024-12-03", "close": 5.9846, "volume": 3282.0}, {"date": "2024-12-04", "close": 6.34, "volume": 16025.0}, {"date": "2024-12-05", "close": 6.22, "volume": 12318.0}, {"date": "2024-12-06", "close": 6.39, "volume": 3621.0}, {"date": "2024-12-09", "close": 6.39, "volume": 4286.0}, {"date": "2024-12-10", "close": 6.5, "volume": 4996.0}, {"date": "2024-12-11", "close": 6.69, "volume": 11067.0}, {"date": "2024-12-12", "close": 6.51, "volume": 825.0}, {"date": "2024-12-13", "close": 6.59, "volume": 5630.0}, {"date": "2024-12-16", "close": 6.88, "volume": 5025.0}, {"date": "2024-12-17", "close": 6.7, "volume": 2424.0}, {"date": "2024-12-18", "close": 6.44, "volume": 2161.0}, {"date": "2024-12-19", "close": 6.85, "volume": 18253.0}, {"date": "2024-12-20", "close": 7.025, "volume": 28456.0}, {"date": "2024-12-23", "close": 7.0, "volume": 9439.0}, {"date": "2024-12-24", "close": 7.0, "volume": 10260.0}, {"date": "2024-12-26", "close": 7.04, "volume": 2944.0}, {"date": "2024-12-27", "close": 7.0, "volume": 21147.0}, {"date": "2024-12-30", "close": 7.01, "volume": 2435.0}, {"date": "2024-12-31", "close": 7.14, "volume": 1536.0}, {"date": "2025-01-02", "close": 7.11, "volume": 2886.0}, {"date": "2025-01-03", "close": 6.92, "volume": 6956.0}, {"date": "2025-01-06", "close": 7.0058, "volume": 2237.0}, {"date": "2025-01-07", "close": 6.964, "volume": 7185.0}, {"date": "2025-01-08", "close": 6.92, "volume": 4289.0}, {"date": "2025-01-10", "close": 7.115, "volume": 7936.0}, {"date": "2025-01-13", "close": 6.985, "volume": 9504.0}, {"date": "2025-01-14", "close": 7.01, "volume": 4131.0}, {"date": "2025-01-15", "close": 7.22, "volume": 8866.0}, {"date": "2025-01-16", "close": 7.35, "volume": 6326.0}, {"date": "2025-01-17", "close": 7.372, "volume": 25908.0}, {"date": "2025-01-21", "close": 7.8, "volume": 34996.0}, {"date": "2025-01-22", "close": 7.67, "volume": 26680.0}, {"date": "2025-01-23", "close": 7.57, "volume": 15004.0}, {"date": "2025-01-24", "close": 7.6001, "volume": 6610.0}, {"date": "2025-01-27", "close": 7.49, "volume": 38516.0}, {"date": "2025-01-28", "close": 7.27, "volume": 7337.0}, {"date": "2025-01-29", "close": 6.85, "volume": 9905.0}, {"date": "2025-01-30", "close": 7.35, "volume": 6822.0}, {"date": "2025-01-31", "close": 7.0, "volume": 7751.0}, {"date": "2025-02-03", "close": 6.95, "volume": 10958.0}, {"date": "2025-02-04", "close": 7.33, "volume": 3969.0}, {"date": "2025-02-05", "close": 7.3, "volume": 4807.0}, {"date": "2025-02-06", "close": 6.6, "volume": 40792.0}, {"date": "2025-02-07", "close": 6.38, "volume": 11882.0}, {"date": "2025-02-10", "close": 6.24, "volume": 13922.0}, {"date": "2025-02-11", "close": 6.24, "volume": 5712.0}, {"date": "2025-02-12", "close": 6.33, "volume": 2950.0}, {"date": "2025-02-13", "close": 6.29, "volume": 8144.0}, {"date": "2025-02-14", "close": 6.405, "volume": 2013.0}, {"date": "2025-02-18", "close": 6.35, "volume": 1633.0}, {"date": "2025-02-19", "close": 5.92, "volume": 8333.0}, {"date": "2025-02-20", "close": 5.685, "volume": 37550.0}, {"date": "2025-02-21", "close": 5.815, "volume": 4336.0}, {"date": "2025-02-24", "close": 5.77, "volume": 9490.0}, {"date": "2025-02-25", "close": 5.635, "volume": 6473.0}, {"date": "2025-02-26", "close": 5.76, "volume": 928.0}, {"date": "2025-02-27", "close": 5.8, "volume": 6808.0}, {"date": "2025-02-28", "close": 5.46, "volume": 9566.0}, {"date": "2025-03-03", "close": 5.342, "volume": 20374.0}, {"date": "2025-03-04", "close": 4.95, "volume": 17866.0}, {"date": "2025-03-05", "close": 5.31, "volume": 30293.0}, {"date": "2025-03-06", "close": 5.0, "volume": 4135.0}, {"date": "2025-03-07", "close": 4.8, "volume": 14718.0}, {"date": "2025-03-10", "close": 4.54, "volume": 10079.0}, {"date": "2025-03-11", "close": 4.65, "volume": 8866.0}, {"date": "2025-03-12", "close": 4.6, "volume": 13263.0}, {"date": "2025-03-13", "close": 4.57, "volume": 6900.0}, {"date": "2025-03-14", "close": 4.525, "volume": 1720.0}, {"date": "2025-03-17", "close": 4.71, "volume": 25505.0}, {"date": "2025-03-18", "close": 4.71, "volume": null}, {"date": "2025-03-19", "close": 4.63, "volume": 5858.0}, {"date": "2025-03-20", "close": 4.63, "volume": 733.0}, {"date": "2025-03-21", "close": 4.75, "volume": 4219.0}, {"date": "2025-03-24", "close": 4.76, "volume": 759.0}, {"date": "2025-03-25", "close": 4.79, "volume": 1225.0}, {"date": "2025-03-26", "close": 4.6, "volume": 2220.0}, {"date": "2025-03-27", "close": 4.52, "volume": 31454.0}, {"date": "2025-03-28", "close": 4.355, "volume": 16111.0}, {"date": "2025-03-31", "close": 4.45, "volume": 7093.0}, {"date": "2025-04-01", "close": 4.4124, "volume": 4434.0}, {"date": "2025-04-02", "close": 4.48, "volume": 8616.0}, {"date": "2025-04-03", "close": 4.45, "volume": 2816.0}, {"date": "2025-04-04", "close": 4.2797, "volume": 3612.0}, {"date": "2025-04-07", "close": 4.3895, "volume": 3433.0}, {"date": "2025-04-08", "close": 4.1, "volume": 426.0}, {"date": "2025-04-09", "close": 4.32, "volume": 3626.0}, {"date": "2025-04-10", "close": 4.6375, "volume": 3291.0}, {"date": "2025-04-11", "close": 4.57, "volume": 3527.0}, {"date": "2025-04-14", "close": 4.57, "volume": null}, {"date": "2025-04-15", "close": 4.6101, "volume": 20997.0}, {"date": "2025-04-16", "close": 4.8, "volume": 4538.0}, {"date": "2025-04-17", "close": 4.77, "volume": 1593.0}, {"date": "2025-04-21", "close": 4.605, "volume": 3447.0}, {"date": "2025-04-22", "close": 4.625, "volume": 526.0}, {"date": "2025-04-23", "close": 5.19, "volume": 576.0}, {"date": "2025-04-24", "close": 5.535, "volume": 5968.0}, {"date": "2025-04-25", "close": 5.76, "volume": 11636.0}, {"date": "2025-04-28", "close": 5.6294, "volume": 1677.0}, {"date": "2025-04-29", "close": 5.8107, "volume": 326.0}, {"date": "2025-04-30", "close": 5.56, "volume": 672.0}, {"date": "2025-05-01", "close": 5.6765, "volume": 875.0}, {"date": "2025-05-02", "close": 5.8, "volume": 756.0}, {"date": "2025-05-05", "close": 5.7865, "volume": 353.0}, {"date": "2025-05-06", "close": 5.8, "volume": 1325.0}, {"date": "2025-05-07", "close": 5.78, "volume": 7720.0}, {"date": "2025-05-08", "close": 5.85, "volume": 3589.0}, {"date": "2025-05-09", "close": 5.9, "volume": 3674.0}, {"date": "2025-05-12", "close": 5.67, "volume": 9717.0}, {"date": "2025-05-13", "close": 5.9544, "volume": 1277.0}, {"date": "2025-05-14", "close": 6.04, "volume": 4231.0}, {"date": "2025-05-15", "close": 5.68, "volume": 6103.0}, {"date": "2025-05-16", "close": 5.6601, "volume": 12897.0}, {"date": "2025-05-19", "close": 5.6601, "volume": 1179.0}, {"date": "2025-05-20", "close": 5.55, "volume": 10973.0}, {"date": "2025-05-21", "close": 5.4, "volume": 15798.0}, {"date": "2025-05-22", "close": 5.5, "volume": 11058.0}, {"date": "2025-05-23", "close": 5.595, "volume": 6147.0}, {"date": "2025-05-27", "close": 5.7, "volume": 7164.0}, {"date": "2025-05-28", "close": 5.875, "volume": 3155.0}, {"date": "2025-05-29", "close": 5.6, "volume": 24462.0}, {"date": "2025-05-30", "close": 5.48, "volume": 19579.0}, {"date": "2025-06-02", "close": 5.45, "volume": 8835.0}, {"date": "2025-06-03", "close": 5.57, "volume": 12874.0}, {"date": "2025-06-04", "close": 5.64, "volume": 3474.0}, {"date": "2025-06-05", "close": 5.715, "volume": 1767.0}, {"date": "2025-06-06", "close": 5.68, "volume": 1763.0}, {"date": "2025-06-09", "close": 5.72, "volume": 2263.0}, {"date": "2025-06-10", "close": 5.92, "volume": 1244.0}, {"date": "2025-06-11", "close": 5.83, "volume": 1703.0}, {"date": "2025-06-12", "close": 5.7401, "volume": 2681.0}, {"date": "2025-06-13", "close": 5.7401, "volume": null}, {"date": "2025-06-16", "close": 5.84, "volume": 248.0}, {"date": "2025-06-17", "close": 5.75, "volume": 235.0}, {"date": "2025-06-18", "close": 5.68, "volume": 1089.0}, {"date": "2025-06-20", "close": 5.81, "volume": 329.0}, {"date": "2025-06-23", "close": 5.71, "volume": 2830.0}, {"date": "2025-06-24", "close": 5.7, "volume": 299.0}, {"date": "2025-06-25", "close": 5.74, "volume": 921.0}, {"date": "2025-06-26", "close": 5.9744, "volume": 513.0}, {"date": "2025-06-27", "close": 5.9744, "volume": null}, {"date": "2025-06-30", "close": 6.0, "volume": 10761.0}, {"date": "2025-07-01", "close": 6.0, "volume": 8829.0}, {"date": "2025-07-02", "close": 6.0, "volume": null}, {"date": "2025-07-03", "close": 6.36, "volume": 635.0}, {"date": "2025-07-07", "close": 6.35, "volume": 1752.0}, {"date": "2025-07-08", "close": 6.32, "volume": 1175.0}, {"date": "2025-07-09", "close": 6.2719, "volume": 1085.0}, {"date": "2025-07-10", "close": 6.2, "volume": 11010.0}, {"date": "2025-07-11", "close": 6.2, "volume": null}, {"date": "2025-07-14", "close": 5.99, "volume": 7459.0}, {"date": "2025-07-15", "close": 6.0, "volume": 729.0}, {"date": "2025-07-16", "close": 5.8948, "volume": 1012.0}, {"date": "2025-07-17", "close": 5.61, "volume": 257.0}, {"date": "2025-07-18", "close": 5.61, "volume": null}, {"date": "2025-07-21", "close": 5.912, "volume": 2427.0}, {"date": "2025-07-22", "close": 5.84, "volume": 203.0}, {"date": "2025-07-23", "close": 5.9859, "volume": 1316.0}, {"date": "2025-07-24", "close": 5.75, "volume": 182.0}, {"date": "2025-07-25", "close": 5.67, "volume": 1836.0}, {"date": "2025-07-28", "close": 5.7396, "volume": 2155.0}, {"date": "2025-07-29", "close": 5.652, "volume": 872.0}, {"date": "2025-07-30", "close": 5.4551, "volume": 655.0}, {"date": "2025-07-31", "close": 5.59, "volume": 797.0}, {"date": "2025-08-01", "close": 5.59, "volume": null}, {"date": "2025-08-04", "close": 5.41, "volume": 1859.0}, {"date": "2025-08-05", "close": 5.73, "volume": 1805.0}, {"date": "2025-08-06", "close": 5.84, "volume": 2890.0}, {"date": "2025-08-07", "close": 5.94, "volume": 7085.0}, {"date": "2025-08-08", "close": 5.835, "volume": 721.0}, {"date": "2025-08-11", "close": 5.81, "volume": 1361.0}, {"date": "2025-08-12", "close": 5.825, "volume": 2187.0}, {"date": "2025-08-13", "close": 5.825, "volume": null}, {"date": "2025-08-14", "close": 5.79, "volume": 1589.0}, {"date": "2025-08-15", "close": 5.79, "volume": null}, {"date": "2025-08-18", "close": 5.8, "volume": 488.0}, {"date": "2025-08-19", "close": 5.7005, "volume": 4943.0}, {"date": "2025-08-20", "close": 5.74, "volume": 223.0}, {"date": "2025-08-21", "close": 5.74, "volume": null}, {"date": "2025-08-22", "close": 5.59, "volume": 361.0}, {"date": "2025-08-25", "close": 5.49, "volume": 3883.0}, {"date": "2025-08-26", "close": 5.74, "volume": 4053.0}, {"date": "2025-08-27", "close": 5.91, "volume": 3076.0}, {"date": "2025-08-28", "close": 5.94, "volume": 2458.0}, {"date": "2025-08-29", "close": 6.07, "volume": 4270.0}, {"date": "2025-09-02", "close": 6.08, "volume": 6009.0}, {"date": "2025-09-03", "close": 5.74, "volume": 4032.0}, {"date": "2025-09-04", "close": 5.6921, "volume": 200.0}, {"date": "2025-09-05", "close": 5.5, "volume": 943.0}, {"date": "2025-09-08", "close": 5.61, "volume": 3412.0}, {"date": "2025-09-09", "close": 5.71, "volume": 616.0}, {"date": "2025-09-10", "close": 5.51, "volume": 1133.0}, {"date": "2025-09-11", "close": 5.44, "volume": 872.0}, {"date": "2025-09-12", "close": 5.57, "volume": 3187.0}, {"date": "2025-09-15", "close": 5.92, "volume": 5041.0}, {"date": "2025-09-16", "close": 5.8809, "volume": 43562.0}, {"date": "2025-09-17", "close": 6.05, "volume": 111239.0}, {"date": "2025-09-18", "close": 5.2201, "volume": 74971.0}, {"date": "2025-09-19", "close": 5.17, "volume": 10365.0}, {"date": "2025-09-22", "close": 5.0223, "volume": 21284.0}, {"date": "2025-09-23", "close": 5.085, "volume": 8954.0}, {"date": "2025-09-24", "close": 4.955, "volume": 7368.0}, {"date": "2025-09-25", "close": 4.8309, "volume": 3507.0}, {"date": "2025-09-26", "close": 5.06, "volume": 6895.0}, {"date": "2025-09-29", "close": 4.93, "volume": 41545.0}, {"date": "2025-09-30", "close": 4.91, "volume": 6394.0}, {"date": "2025-10-01", "close": 5.35, "volume": 10135.0}, {"date": "2025-10-02", "close": 5.175, "volume": 4112.0}, {"date": "2025-10-03", "close": 5.27, "volume": 4484.0}, {"date": "2025-10-06", "close": 5.23, "volume": 6910.0}, {"date": "2025-10-07", "close": 5.065, "volume": 5208.0}, {"date": "2025-10-08", "close": 5.25, "volume": 1233.0}, {"date": "2025-10-09", "close": 4.9113, "volume": 4731.0}, {"date": "2025-10-10", "close": 4.97, "volume": 1986.0}, {"date": "2025-10-13", "close": 4.87, "volume": 10051.0}, {"date": "2025-10-14", "close": 4.9, "volume": 13662.0}, {"date": "2025-10-15", "close": 4.7501, "volume": 1064.0}, {"date": "2025-10-16", "close": 4.65, "volume": 26851.0}, {"date": "2025-10-17", "close": 4.9829, "volume": 4816.0}, {"date": "2025-10-20", "close": 4.85, "volume": 3801.0}, {"date": "2025-10-21", "close": 4.9, "volume": 5583.0}, {"date": "2025-10-22", "close": 5.01, "volume": 1432.0}, {"date": "2025-10-23", "close": 5.28, "volume": 5760.0}, {"date": "2025-10-24", "close": 5.2354, "volume": 1708.0}, {"date": "2025-10-27", "close": 5.04, "volume": 2313.0}, {"date": "2025-10-28", "close": 5.055, "volume": 2864.0}, {"date": "2025-10-29", "close": 5.09, "volume": 1052.0}, {"date": "2025-10-30", "close": 5.02, "volume": 2447.0}, {"date": "2025-10-31", "close": 5.19, "volume": 2808.0}, {"date": "2025-11-03", "close": 4.91, "volume": 1001.0}, {"date": "2025-11-04", "close": 5.09, "volume": 1261.0}, {"date": "2025-11-05", "close": 4.9444, "volume": 1159.0}, {"date": "2025-11-06", "close": 4.85, "volume": 2330.0}, {"date": "2025-11-07", "close": 4.95, "volume": 4512.0}, {"date": "2025-11-10", "close": 4.96, "volume": 495.0}, {"date": "2025-11-11", "close": 5.02, "volume": 11667.0}, {"date": "2025-11-12", "close": 5.37, "volume": 3716.0}, {"date": "2025-11-13", "close": 5.1, "volume": 1188.0}, {"date": "2025-11-14", "close": 5.1, "volume": null}, {"date": "2025-11-17", "close": 5.08, "volume": 4358.0}, {"date": "2025-11-18", "close": 5.13, "volume": 7901.0}, {"date": "2025-11-19", "close": 5.13, "volume": null}, {"date": "2025-11-20", "close": 5.07, "volume": 39017.0}, {"date": "2025-11-21", "close": 5.07, "volume": null}, {"date": "2025-11-24", "close": 5.12, "volume": 1257.0}, {"date": "2025-11-25", "close": 5.095, "volume": 437.0}, {"date": "2025-11-26", "close": 5.19, "volume": 1312.0}, {"date": "2025-11-28", "close": 5.19, "volume": null}, {"date": "2025-12-01", "close": 5.2, "volume": 3007.0}, {"date": "2025-12-02", "close": 5.1851, "volume": 2457.0}, {"date": "2025-12-03", "close": 5.0731, "volume": 249.0}, {"date": "2025-12-04", "close": 5.13, "volume": 3127.0}, {"date": "2025-12-05", "close": 5.37, "volume": 1232.0}, {"date": "2025-12-08", "close": 5.37, "volume": null}, {"date": "2025-12-09", "close": 5.32, "volume": 3086.0}, {"date": "2025-12-10", "close": 5.2001, "volume": 251.0}, {"date": "2025-12-11", "close": 5.4, "volume": 3727.0}, {"date": "2025-12-12", "close": 5.37, "volume": 363.0}, {"date": "2025-12-15", "close": 5.33, "volume": 445.0}, {"date": "2025-12-16", "close": 5.0321, "volume": 4357.0}, {"date": "2025-12-17", "close": 5.04, "volume": 1513.0}, {"date": "2025-12-18", "close": 5.06, "volume": 8445.0}, {"date": "2025-12-19", "close": 5.18, "volume": 798.0}, {"date": "2025-12-22", "close": 5.07, "volume": 6805.0}, {"date": "2025-12-23", "close": 4.995, "volume": 12039.0}, {"date": "2025-12-24", "close": 5.03, "volume": 15343.0}, {"date": "2025-12-26", "close": 5.03, "volume": null}, {"date": "2025-12-29", "close": 4.96, "volume": 2061.0}, {"date": "2025-12-30", "close": 5.04, "volume": 2240.0}, {"date": "2025-12-31", "close": 5.0686, "volume": 5775.0}, {"date": "2026-01-02", "close": 4.98, "volume": 6279.0}, {"date": "2026-01-05", "close": 4.97, "volume": 457.0}, {"date": "2026-01-06", "close": 5.01, "volume": 312.0}, {"date": "2026-01-07", "close": 4.95, "volume": 1479.0}, {"date": "2026-01-08", "close": 4.8, "volume": 4031.0}, {"date": "2026-01-09", "close": 4.8, "volume": null}, {"date": "2026-01-12", "close": 4.76, "volume": 1433.0}, {"date": "2026-01-13", "close": 4.92, "volume": 4506.0}, {"date": "2026-01-14", "close": 4.92, "volume": null}, {"date": "2026-01-15", "close": 4.83, "volume": 2209.0}, {"date": "2026-01-16", "close": 4.9, "volume": 1497.0}, {"date": "2026-01-20", "close": 4.895, "volume": 1296.0}, {"date": "2026-01-21", "close": 4.8, "volume": 6557.0}, {"date": "2026-01-22", "close": 4.8, "volume": 2501.0}, {"date": "2026-01-23", "close": 4.8, "volume": null}, {"date": "2026-01-26", "close": 4.9181, "volume": 783.0}, {"date": "2026-01-27", "close": 4.8, "volume": 1918.0}, {"date": "2026-01-28", "close": 4.855, "volume": 432.0}, {"date": "2026-01-29", "close": 4.82, "volume": 733.0}, {"date": "2026-01-30", "close": 4.67, "volume": 632.0}, {"date": "2026-02-02", "close": 4.77, "volume": 1097.0}, {"date": "2026-02-03", "close": 4.9, "volume": 3157.0}, {"date": "2026-02-04", "close": 4.83, "volume": 1882.0}, {"date": "2026-02-05", "close": 4.76, "volume": 16795.0}, {"date": "2026-02-06", "close": 4.685, "volume": 27129.0}, {"date": "2026-02-09", "close": 4.73, "volume": 34964.0}, {"date": "2026-02-10", "close": 4.81, "volume": 4449.0}, {"date": "2026-02-11", "close": 4.75, "volume": 1148.0}, {"date": "2026-02-12", "close": 4.55, "volume": 3231.0}, {"date": "2026-02-13", "close": 4.55, "volume": null}, {"date": "2026-02-17", "close": 4.41, "volume": 6037.0}, {"date": "2026-02-18", "close": 4.41, "volume": null}, {"date": "2026-02-19", "close": 4.7, "volume": 1572.0}, {"date": "2026-02-20", "close": 4.62, "volume": 529.0}, {"date": "2026-02-23", "close": 4.62, "volume": null}, {"date": "2026-02-24", "close": 4.62, "volume": null}, {"date": "2026-02-25", "close": 4.63, "volume": 1389.0}, {"date": "2026-02-26", "close": 4.625, "volume": 2964.0}, {"date": "2026-02-27", "close": 4.6197, "volume": 781.0}, {"date": "2026-03-02", "close": 4.47, "volume": 2529.0}, {"date": "2026-03-03", "close": 4.55, "volume": 6603.0}, {"date": "2026-03-04", "close": 4.69, "volume": 8437.0}, {"date": "2026-03-05", "close": 4.685, "volume": 1627.0}, {"date": "2026-03-06", "close": 4.65, "volume": 412.0}, {"date": "2026-03-09", "close": 4.63, "volume": 852.0}, {"date": "2026-03-10", "close": 4.5, "volume": 8195.0}, {"date": "2026-03-11", "close": 4.54, "volume": 1517.0}, {"date": "2026-03-12", "close": 4.54, "volume": null}, {"date": "2026-03-13", "close": 4.48, "volume": 6633.0}, {"date": "2026-03-16", "close": 4.54, "volume": 12468.0}, {"date": "2026-03-17", "close": 4.58, "volume": 10773.0}, {"date": "2026-03-18", "close": 4.42, "volume": 9457.0}, {"date": "2026-03-19", "close": 4.32, "volume": 2450.0}, {"date": "2026-03-20", "close": 4.32, "volume": null}, {"date": "2026-03-23", "close": 4.365, "volume": 2385.0}, {"date": "2026-03-24", "close": 4.29, "volume": 4056.0}, {"date": "2026-03-25", "close": 4.12, "volume": 2460.0}, {"date": "2026-03-26", "close": 4.12, "volume": null}, {"date": "2026-03-27", "close": 3.99, "volume": 11429.0}, {"date": "2026-03-30", "close": 3.99, "volume": 5935.0}, {"date": "2026-03-31", "close": 3.88, "volume": 7007.0}, {"date": "2026-04-01", "close": 3.85, "volume": 4306.0}, {"date": "2026-04-02", "close": 3.95, "volume": 2581.0}, {"date": "2026-04-06", "close": 3.77, "volume": 1389.0}, {"date": "2026-04-07", "close": 3.77, "volume": null}, {"date": "2026-04-08", "close": 3.8, "volume": 6767.0}, {"date": "2026-04-09", "close": 3.77, "volume": 1685.0}, {"date": "2026-04-10", "close": 3.75, "volume": 1089.0}, {"date": "2026-04-13", "close": 3.75, "volume": 4230.0}, {"date": "2026-04-14", "close": 4.25, "volume": 5541.0}, {"date": "2026-04-15", "close": 4.16, "volume": 3025.0}, {"date": "2026-04-16", "close": 4.13, "volume": 8395.0}, {"date": "2026-04-17", "close": 4.2, "volume": 12987.0}, {"date": "2026-04-20", "close": 4.2, "volume": 1984.0}, {"date": "2026-04-21", "close": 4.25, "volume": 4691.0}, {"date": "2026-04-22", "close": 4.4, "volume": 2642.0}, {"date": "2026-04-23", "close": 4.32, "volume": 2683.0}, {"date": "2026-04-24", "close": 4.31, "volume": 838.0}, {"date": "2026-04-27", "close": 4.34, "volume": 5819.0}, {"date": "2026-04-28", "close": 4.08, "volume": 1301.0}, {"date": "2026-04-29", "close": 4.24, "volume": 1227.0}, {"date": "2026-04-30", "close": 4.27, "volume": 12266.0}, {"date": "2026-05-01", "close": 4.31, "volume": 3675.0}, {"date": "2026-05-04", "close": 4.31, "volume": null}, {"date": "2026-05-05", "close": 4.15, "volume": 13203.0}, {"date": "2026-05-06", "close": 4.26, "volume": 8847.0}, {"date": "2026-05-07", "close": 4.26, "volume": null}, {"date": "2026-05-08", "close": 4.2, "volume": 1576.0}, {"date": "2026-05-11", "close": 4.18, "volume": 3516.0}, {"date": "2026-05-12", "close": 4.0, "volume": 7399.0}, {"date": "2026-05-13", "close": 4.09, "volume": 3225.0}, {"date": "2026-05-14", "close": 3.66, "volume": 76166.0}, {"date": "2026-05-15", "close": 3.64, "volume": 1819.0}, {"date": "2026-05-18", "close": 3.72, "volume": 4359.0}, {"date": "2026-05-19", "close": 3.73, "volume": 360.0}, {"date": "2026-05-20", "close": 3.65, "volume": 13252.0}, {"date": "2026-05-21", "close": 3.625, "volume": 3144.0}, {"date": "2026-05-22", "close": 3.6, "volume": 6026.0}, {"date": "2026-05-26", "close": 3.7, "volume": 3959.0}, {"date": "2026-05-27", "close": 3.79, "volume": 5437.0}, {"date": "2026-05-28", "close": 3.76, "volume": 5168.0}, {"date": "2026-05-29", "close": 3.725, "volume": 321.0}, {"date": "2026-06-01", "close": 3.83, "volume": 3271.0}, {"date": "2026-06-02", "close": 3.71, "volume": 10523.0}, {"date": "2026-06-03", "close": 3.56, "volume": 5097.0}, {"date": "2026-06-04", "close": 3.5, "volume": 11057.0}, {"date": "2026-06-05", "close": 3.5, "volume": 6349.0}, {"date": "2026-06-08", "close": 3.53, "volume": 2480.0}, {"date": "2026-06-09", "close": 3.46, "volume": 2709.0}, {"date": "2026-06-10", "close": 3.75, "volume": 13048.0}, {"date": "2026-06-11", "close": 3.54, "volume": 1340.0}, {"date": "2026-06-12", "close": 3.61, "volume": 2251.0}, {"date": "2026-06-15", "close": 3.58, "volume": 1715.0}, {"date": "2026-06-16", "close": 3.58, "volume": 3802.0}, {"date": "2026-06-17", "close": 3.62, "volume": 4604.0}, {"date": "2026-06-18", "close": 3.6, "volume": 759.0}, {"date": "2026-06-22", "close": 3.73, "volume": 6464.0}, {"date": "2026-06-23", "close": 3.87, "volume": 10797.0}, {"date": "2026-06-24", "close": 3.72, "volume": 9518.0}, {"date": "2026-06-25", "close": 3.7, "volume": 500.0}, {"date": "2026-06-26", "close": 3.73, "volume": 448.0}, {"date": "2026-06-29", "close": 3.8, "volume": 1258.0}, {"date": "2026-06-30", "close": 3.615, "volume": 3418.0}, {"date": "2026-07-01", "close": 3.615, "volume": 2423.0}, {"date": "2026-07-02", "close": 3.68, "volume": 525.0}, {"date": "2026-07-06", "close": 3.99, "volume": 2349.0}, {"date": "2026-07-07", "close": 4.01, "volume": 1681.0}, {"date": "2026-07-08", "close": 3.95, "volume": 1412.0}, {"date": "2026-07-09", "close": 4.05, "volume": 210.0}, {"date": "2026-07-10", "close": 4.05, "volume": null}, {"date": "2026-07-13", "close": 4.1, "volume": 8020.0}, {"date": "2026-07-14", "close": 4.1, "volume": null}, {"date": "2026-07-15", "close": 4.1, "volume": 21720.0}, {"date": "2026-07-16", "close": 4.125, "volume": 5402.0}, {"date": "2026-07-17", "close": 4.1, "volume": 1563.0}, {"date": "2026-07-20", "close": 4.13, "volume": 30106.0}, {"date": "2026-07-21", "close": 4.07, "volume": 34771.0}, {"date": "2026-07-22", "close": 4.095, "volume": 31611.0}, {"date": "2026-07-23", "close": 4.11, "volume": 11699.0}, {"date": "2026-07-24", "close": 4.16, "volume": 8674.0}, {"date": "2026-07-27", "close": 4.16, "volume": 15782.0}, {"date": "2026-07-28", "close": 4.17, "volume": 9199.0}, {"date": "2026-07-29", "close": 4.12, "volume": 18672.0}, {"date": "2026-07-30", "close": 4.07, "volume": 2024.0}, {"date": "2026-07-31", "close": 3.985, "volume": 7968.0}, {"date": "2026-08-03", "close": 3.81, "volume": 7613.0}, {"date": "2026-08-04", "close": 3.97, "volume": 1028.0}, {"date": "2026-08-05", "close": 3.99, "volume": 629.0}, {"date": "2026-08-06", "close": 4.01, "volume": 9676.0}, {"date": "2026-08-07", "close": 4.02, "volume": 10651.0}, {"date": "2026-08-10", "close": 4.14, "volume": 2060.0}, {"date": "2026-08-11", "close": 4.15, "volume": 38021.0}, {"date": "2026-08-12", "close": 4.13, "volume": 2769.0}, {"date": "2026-08-13", "close": 4.01, "volume": 510.0}, {"date": "2026-08-14", "close": 4.1047, "volume": 757.0}, {"date": "2026-08-17", "close": 4.1047, "volume": null}, {"date": "2026-08-18", "close": 4.08, "volume": 592.0}, {"date": "2026-08-19", "close": 4.09, "volume": 612.0}, {"date": "2026-08-20", "close": 4.06, "volume": 1006.0}, {"date": "2026-08-21", "close": 3.98, "volume": 639.0}, {"date": "2026-08-24", "close": 3.98, "volume": null}, {"date": "2026-08-25", "close": 3.93, "volume": 3077.0}, {"date": "2026-08-26", "close": 3.89, "volume": 3666.0}, {"date": "2026-08-27", "close": 3.79, "volume": 1460.0}, {"date": "2026-08-28", "close": 3.9, "volume": 1518.0}, {"date": "2026-08-31", "close": 3.9539, "volume": 596.0}, {"date": "2026-09-01", "close": 3.9, "volume": 11248.0}, {"date": "2026-09-02", "close": 3.87, "volume": 15523.0}, {"date": "2026-09-03", "close": 3.75, "volume": 10703.0}, {"date": "2026-09-04", "close": 3.71, "volume": 22499.0}, {"date": "2026-09-08", "close": 3.73, "volume": 7369.0}, {"date": "2026-09-09", "close": 3.82, "volume": 553.0}, {"date": "2026-09-10", "close": 3.7, "volume": 1138.0}, {"date": "2026-09-11", "close": 3.7, "volume": null}, {"date": "2026-09-14", "close": 3.61, "volume": 589.0}, {"date": "2026-09-15", "close": 3.47, "volume": 884.0}, {"date": "2026-09-16", "close": 3.6125, "volume": 4534.0}, {"date": "2026-09-17", "close": 3.4935, "volume": 5208.0}, {"date": "2026-09-18", "close": 3.445, "volume": 7454.0}, {"date": "2026-09-21", "close": 3.48, "volume": 3849.0}, {"date": "2026-09-22", "close": 3.5224, "volume": 468.0}], "refreshing": true}