{"ticker": "SELF", "overview": {"cik": "1031235", "ticker": "SELF", "name": "Global Self Storage, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628873-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628873-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628873-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628873-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628873-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628873-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628873-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628873-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628873-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340252", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340205", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-29", "title": "Employee share plan", "accession": "0001628873-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272611", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001019264-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001127962-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001667715-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214631", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214568", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191558", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001193125-26-191486", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191430", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001127962-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001667715-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "PRIMARY DOCUMENT", "accession": "0001628873-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "PRIMARY DOCUMENT", "accession": "0001716808-26-000001", "price_sensitive": false}]}, "description": "Global Self Storage, Inc. trades as SELF on the NASDAQ and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 9 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 7 open-market purchases totalling $445.17K. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 445173.3665, "sell_n": 0, "sell_sum": 0, "net": 445173.3665, "insiders": 2, "first_date": "2026-08-12", "last_date": "2026-08-26"}, "metrics": {"ticker": "SELF", "has_prices": true, "as_of": "2026-08-25", "last": 5.65, "prev_close": 5.67, "change": -0.019999999999999574, "change_pct": -0.0035273368606701188, "session_volume": 25004.0, "vwap_5": 5.576143585606869, "vwap_20": 5.3140555149617, "vwap_60": 5.223826336508276, "vwap_250": 5.124896321072815, "high_52w": 5.67, "low_52w": 4.9, "avg_volume_20": 34419.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628873-26-000085", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 86452.1825, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying SELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000085/0001628873-26-000085-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001628873-26-000079", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 83851.37909999999, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying SELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000079/0001628873-26-000079-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001628873-26-000077", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 74579.15220000001, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying SELF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000077/0001628873-26-000077-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "0001628873-26-000074", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 68442.6611, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into SELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000074/0001628873-26-000074-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001628873-26-000070", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 60787.5604, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "SELF draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000070/0001628873-26-000070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001628873-26-000072", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Russell E. Burke III", "who_key": "BURKE RUSSELL E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8458.9375, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $8K of SELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1127962/000162887326000072/0001628873-26-000072-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001628873-26-000064", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 62601.4937, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider opens the wallet: $63K of SELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000064/0001628873-26-000064-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001628873-26-000068", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "William Chester Zachary", "who_key": "Zachary William Chester", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 999.5999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on SELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667715/000162887326000068/0001628873-26-000068-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "0001628873-26-000066", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Russell E. Burke III", "who_key": "BURKE RUSSELL E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 999.5999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on SELF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1127962/000162887326000066/0001628873-26-000066-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}], "recent_buys": [{"id": "0001628873-26-000085", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 86452.1825, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying SELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000085/0001628873-26-000085-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001628873-26-000079", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 83851.37909999999, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 3 buying SELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000079/0001628873-26-000079-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0001628873-26-000077", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 74579.15220000001, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying SELF \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000077/0001628873-26-000077-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "0001628873-26-000074", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 68442.6611, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into SELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000074/0001628873-26-000074-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001628873-26-000070", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 60787.5604, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "SELF draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000070/0001628873-26-000070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001628873-26-000072", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Russell E. Burke III", "who_key": "BURKE RUSSELL E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8458.9375, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $8K of SELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1127962/000162887326000072/0001628873-26-000072-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001628873-26-000064", "src": "INSIDERS", "ticker": "SELF", "cik": "1031235", "company": "Global Self Storage, Inc.", "company_raw": "Global Self Storage, Inc.", "who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 62601.4937, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider opens the wallet: $63K of SELF", "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000064/0001628873-26-000064-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Global Self Storage, Inc. - Common Stock", "new_value": "Global Self Storage, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001031235", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001031235", "applied": 1, "detected_at": "2026-10-27T10:12:06.491915"}]}, "key_people": [{"who": "Winmill & Co. Inc", "who_key": "WINMILL & CO. INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 436714.429, "sold": 0, "net": 436714.429, "trades": 6, "top_score": 33.8, "lean": "buying", "history": [{"action": "BUY", "amount": 86452.1825, "date": "2026-08-26", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000085/0001628873-26-000085-index.htm"}, {"action": "BUY", "amount": 83851.37909999999, "date": "2026-08-24", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000079/0001628873-26-000079-index.htm"}, {"action": "BUY", "amount": 74579.15220000001, "date": "2026-08-20", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000077/0001628873-26-000077-index.htm"}, {"action": "BUY", "amount": 68442.6611, "date": "2026-08-18", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000074/0001628873-26-000074-index.htm"}, {"action": "BUY", "amount": 60787.5604, "date": "2026-08-14", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000070/0001628873-26-000070-index.htm"}, {"action": "BUY", "amount": 62601.4937, "date": "2026-08-12", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000064/0001628873-26-000064-index.htm"}], "latest": {"action": "BUY", "amount": 86452.1825, "date": "2026-08-26", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1031235/000162887326000085/0001628873-26-000085-index.htm"}}, {"who": "Russell E. Burke III", "who_key": "BURKE RUSSELL E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8458.9375, "sold": 0, "net": 8458.9375, "trades": 1, "top_score": 27.3, "lean": "buying", "history": [{"action": "BUY", "amount": 8458.9375, "date": "2026-08-13", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1127962/000162887326000072/0001628873-26-000072-index.htm"}], "latest": {"action": "BUY", "amount": 8458.9375, "date": "2026-08-13", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1127962/000162887326000072/0001628873-26-000072-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 62601.4937}, {"date": "2026-08-13", "net": 8458.9375}, {"date": "2026-08-14", "net": 60787.5604}, {"date": "2026-08-18", "net": 68442.6611}, {"date": "2026-08-20", "net": 74579.15220000001}, {"date": "2026-08-24", "net": 83851.37909999999}, {"date": "2026-08-26", "net": 86452.1825}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628873-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628873-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628873-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628873-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628873-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628873-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628873-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628873-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628873-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340252", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340205", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-29", "title": "Employee share plan", "accession": "0001628873-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272611", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001019264-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001127962-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001667715-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214631", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214568", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191558", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001193125-26-191486", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191430", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001127962-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001667715-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "PRIMARY DOCUMENT", "accession": "0001628873-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "PRIMARY DOCUMENT", "accession": "0001716808-26-000001", "price_sensitive": false}], "performance": {"ticker": "SELF", "has_prices": true, "summary": {"n": 6, "avg": 0.05091569190269843, "win_rate": 0.8333333333333334, "best": 0.10136452241715409, "worst": -0.0035273368606701188, "as_of": "2026-08-25"}, "buys": [{"who": "WINMILL & CO. INC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 86452.1825, "date": "2026-08-26", "score": 33.8, "ref_price": null, "return": null}, {"who": "WINMILL & CO. INC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 83851.37909999999, "date": "2026-08-24", "score": 33.7, "ref_price": 5.67, "return": -0.0035273368606701188}, {"who": "WINMILL & CO. INC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 74579.15220000001, "date": "2026-08-20", "score": 33.1, "ref_price": 5.55, "return": 0.018018018018018115}, {"who": "WINMILL & CO. INC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 68442.6611, "date": "2026-08-18", "score": 32.7, "ref_price": 5.44, "return": 0.038602941176470576}, {"who": "WINMILL & CO. INC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 60787.5604, "date": "2026-08-14", "score": 32.0, "ref_price": 5.35, "return": 0.056074766355140325}, {"who": "BURKE RUSSELL E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8458.9375, "date": "2026-08-13", "score": 27.3, "ref_price": 5.16, "return": 0.09496124031007756}, {"who": "WINMILL & CO. INC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 62601.4937, "date": "2026-08-12", "score": 32.3, "ref_price": 5.13, "return": 0.10136452241715409}]}, "price_series": [{"date": "2016-08-11", "close": 5.69, "volume": 1281.0}, {"date": "2016-08-12", "close": 5.64, "volume": 3011.0}, {"date": "2016-08-15", "close": 5.5028, "volume": 11172.0}, {"date": "2016-08-16", "close": 5.53, "volume": 15616.0}, {"date": "2016-08-17", "close": 5.51, "volume": 19512.0}, {"date": "2016-08-18", "close": 5.5, "volume": 37394.0}, {"date": "2016-08-19", "close": 5.52, "volume": 10283.0}, {"date": "2016-08-22", "close": 5.52, "volume": 18270.0}, {"date": "2016-08-23", "close": 5.41, "volume": 32906.0}, {"date": "2016-08-24", "close": 5.49, "volume": 32588.0}, {"date": "2016-08-25", "close": 5.48, "volume": 42450.0}, {"date": "2016-08-26", "close": 5.5, "volume": 12623.0}, {"date": "2016-08-29", "close": 5.5, "volume": 15019.0}, {"date": "2016-08-30", "close": 5.47, "volume": 5532.0}, {"date": "2016-08-31", "close": 5.41, "volume": 34854.0}, {"date": "2016-09-01", "close": 5.35, "volume": 42836.0}, {"date": "2016-09-02", "close": 5.56, "volume": 75343.0}, {"date": "2016-09-06", "close": 5.63, "volume": 29723.0}, {"date": "2016-09-07", "close": 5.62, "volume": 17949.0}, {"date": "2016-09-08", "close": 5.64, "volume": 60927.0}, {"date": "2016-09-09", "close": 5.51, "volume": 93403.0}, {"date": "2016-09-12", "close": 5.6, "volume": 8434.0}, {"date": "2016-09-13", "close": 5.52, "volume": 6566.0}, {"date": "2016-09-14", "close": 5.55, "volume": 18507.0}, {"date": "2016-09-15", "close": 5.47, "volume": 8873.0}, {"date": "2016-09-16", "close": 5.58, "volume": 7032.0}, {"date": "2016-09-19", "close": 5.49, "volume": 8097.0}, {"date": "2016-09-20", "close": 5.45, "volume": 10860.0}, {"date": "2016-09-21", "close": 5.28, "volume": 18072.0}, {"date": "2016-09-22", "close": 5.36, "volume": 7744.0}, {"date": "2016-09-23", "close": 5.36, "volume": 8029.0}, {"date": "2016-09-26", "close": 5.37, "volume": 5984.0}, {"date": "2016-09-27", "close": 5.46, "volume": 7402.0}, {"date": "2016-09-28", "close": 5.39, "volume": 10268.0}, {"date": "2016-09-29", "close": 5.3, "volume": 12762.0}, {"date": "2016-09-30", "close": 5.26, "volume": 19325.0}, {"date": "2016-10-03", "close": 5.26, "volume": 24438.0}, {"date": "2016-10-04", "close": 5.26, "volume": 4102.0}, {"date": "2016-10-05", "close": 5.19, "volume": 27633.0}, {"date": "2016-10-06", "close": 5.1658, "volume": 4252.0}, {"date": "2016-10-07", "close": 5.16, "volume": 7689.0}, {"date": "2016-10-10", "close": 5.21, "volume": 13314.0}, {"date": "2016-10-11", "close": 5.1, "volume": 16528.0}, {"date": "2016-10-12", "close": 5.23, "volume": 1565.0}, {"date": "2016-10-13", "close": 5.23, "volume": 10623.0}, {"date": "2016-10-14", "close": 5.11, "volume": 13186.0}, {"date": "2016-10-17", "close": 5.09, "volume": 38355.0}, {"date": "2016-10-18", "close": 5.11, "volume": 7916.0}, {"date": "2016-10-19", "close": 5.03, "volume": 24500.0}, {"date": "2016-10-20", "close": 5.04, "volume": 1853.0}, {"date": "2016-10-21", "close": 5.155, "volume": 7150.0}, {"date": "2016-10-24", "close": 5.17, "volume": 18784.0}, {"date": "2016-10-25", "close": 5.175, "volume": 9487.0}, {"date": "2016-10-26", "close": 5.18, "volume": 2639.0}, {"date": "2016-10-27", "close": 5.17, "volume": 3126.0}, {"date": "2016-10-28", "close": 5.07, "volume": 30758.0}, {"date": "2016-10-31", "close": 5.125, "volume": 9315.0}, {"date": "2016-11-01", "close": 5.06, "volume": 21111.0}, {"date": "2016-11-02", "close": 5.0675, "volume": 8223.0}, {"date": "2016-11-03", "close": 5.01, "volume": 21887.0}, {"date": "2016-11-04", "close": 5.06, "volume": 2769.0}, {"date": "2016-11-07", "close": 5.01, "volume": 9315.0}, {"date": "2016-11-08", "close": 5.02, "volume": 5838.0}, {"date": "2016-11-09", "close": 4.96, "volume": 22556.0}, {"date": "2016-11-10", "close": 5.0, "volume": 2850.0}, {"date": "2016-11-11", "close": 4.9708, "volume": 1878.0}, {"date": "2016-11-14", "close": 5.08, "volume": 31163.0}, {"date": "2016-11-15", "close": 4.78, "volume": 34013.0}, {"date": "2016-11-16", "close": 4.87, "volume": 9980.0}, {"date": "2016-11-17", "close": 4.85, "volume": 8083.0}, {"date": "2016-11-18", "close": 4.82, "volume": 17802.0}, {"date": "2016-11-21", "close": 4.85, "volume": 13214.0}, {"date": "2016-11-22", "close": 4.86, "volume": 37892.0}, {"date": "2016-11-23", "close": 4.8899, "volume": 8750.0}, {"date": "2016-11-25", "close": 5.0999, "volume": 18669.0}, {"date": "2016-11-28", "close": 5.14, "volume": 16640.0}, {"date": "2016-11-29", "close": 5.01, "volume": 21727.0}, {"date": "2016-11-30", "close": 4.99, "volume": 23612.0}, {"date": "2016-12-01", "close": 4.89, "volume": 17781.0}, {"date": "2016-12-02", "close": 4.86, "volume": 9542.0}, {"date": "2016-12-05", "close": 4.85, "volume": 15917.0}, {"date": "2016-12-06", "close": 4.79, "volume": 34783.0}, {"date": "2016-12-07", "close": 4.83, "volume": 17189.0}, {"date": "2016-12-08", "close": 4.8, "volume": 27113.0}, {"date": "2016-12-09", "close": 4.69, "volume": 45912.0}, {"date": "2016-12-12", "close": 4.7136, "volume": 10328.0}, {"date": "2016-12-13", "close": 4.6808, "volume": 28241.0}, {"date": "2016-12-14", "close": 4.81, "volume": 5763.0}, {"date": "2016-12-15", "close": 4.8, "volume": 8341.0}, {"date": "2016-12-16", "close": 4.72, "volume": 27799.0}, {"date": "2016-12-19", "close": 4.76, "volume": 32510.0}, {"date": "2016-12-20", "close": 4.76, "volume": 8608.0}, {"date": "2016-12-21", "close": 4.54, "volume": 51943.0}, {"date": "2016-12-22", "close": 4.58, "volume": 9462.0}, {"date": "2016-12-23", "close": 4.57, "volume": 18179.0}, {"date": "2016-12-27", "close": 4.59, "volume": 21037.0}, {"date": "2016-12-28", "close": 4.55, "volume": 3349.0}, {"date": "2016-12-29", "close": 4.56, "volume": 7315.0}, {"date": "2016-12-30", "close": 4.77, "volume": 7914.0}, {"date": "2017-01-03", "close": 4.61, "volume": 15664.0}, {"date": "2017-01-04", "close": 4.52, "volume": 35473.0}, {"date": "2017-01-05", "close": 4.49, "volume": 20131.0}, {"date": "2017-01-06", "close": 4.4, "volume": 21190.0}, {"date": "2017-01-09", "close": 4.48, "volume": 39628.0}, {"date": "2017-01-10", "close": 4.5, "volume": 1156.0}, {"date": "2017-01-11", "close": 4.52, "volume": 23947.0}, {"date": "2017-01-12", "close": 4.617, "volume": 3795.0}, {"date": "2017-01-13", "close": 4.69, "volume": 2587.0}, {"date": "2017-01-17", "close": 4.57, "volume": 3820.0}, {"date": "2017-01-18", "close": 4.5624, "volume": 15934.0}, {"date": "2017-01-19", "close": 4.5282, "volume": 9956.0}, {"date": "2017-01-20", "close": 4.5, "volume": 9913.0}, {"date": "2017-01-23", "close": 4.5108, "volume": 11067.0}, {"date": "2017-01-24", "close": 4.56, "volume": 18828.0}, {"date": "2017-01-25", "close": 4.6108, "volume": 4025.0}, {"date": "2017-01-26", "close": 4.5708, "volume": 4842.0}, {"date": "2017-01-27", "close": 4.5259, "volume": 7105.0}, {"date": "2017-01-30", "close": 4.46, "volume": 7060.0}, {"date": "2017-01-31", "close": 4.61, "volume": 9061.0}, {"date": "2017-02-01", "close": 4.56, "volume": 5585.0}, {"date": "2017-02-02", "close": 4.54, "volume": 16826.0}, {"date": "2017-02-03", "close": 4.69, "volume": 15945.0}, {"date": "2017-02-06", "close": 4.54, "volume": 27523.0}, {"date": "2017-02-07", "close": 4.56, "volume": 1762.0}, {"date": "2017-02-08", "close": 4.56, "volume": 10253.0}, {"date": "2017-02-09", "close": 4.538, "volume": 13865.0}, {"date": "2017-02-10", "close": 4.6, "volume": 902.0}, {"date": "2017-02-13", "close": 4.55, "volume": 3824.0}, {"date": "2017-02-14", "close": 4.56, "volume": 9747.0}, {"date": "2017-02-15", "close": 4.5712, "volume": 5344.0}, {"date": "2017-02-16", "close": 4.54, "volume": 12258.0}, {"date": "2017-02-17", "close": 4.59, "volume": 11292.0}, {"date": "2017-02-21", "close": 4.51, "volume": 9966.0}, {"date": "2017-02-22", "close": 4.67, "volume": 20470.0}, {"date": "2017-02-23", "close": 4.67, "volume": 4938.0}, {"date": "2017-02-24", "close": 4.69, "volume": 13341.0}, {"date": "2017-02-27", "close": 4.81, "volume": 30675.0}, {"date": "2017-02-28", "close": 4.83, "volume": 12235.0}, {"date": "2017-03-01", "close": 4.81, "volume": 14943.0}, {"date": "2017-03-02", "close": 4.81, "volume": 3925.0}, {"date": "2017-03-03", "close": 4.8, "volume": 550.0}, {"date": "2017-03-06", "close": 4.7, "volume": 23546.0}, {"date": "2017-03-07", "close": 4.69, "volume": 11969.0}, {"date": "2017-03-08", "close": 4.67, "volume": 10462.0}, {"date": "2017-03-09", "close": 4.66, "volume": 10083.0}, {"date": "2017-03-10", "close": 4.68, "volume": 7926.0}, {"date": "2017-03-13", "close": 4.43, "volume": 51991.0}, {"date": "2017-03-14", "close": 4.49, "volume": 34173.0}, {"date": "2017-03-15", "close": 4.5, "volume": 43174.0}, {"date": "2017-03-16", "close": 4.48, "volume": 24142.0}, {"date": "2017-03-17", "close": 5.19, "volume": 99229.0}, {"date": "2017-03-20", "close": 4.81, "volume": 28996.0}, {"date": "2017-03-21", "close": 4.74, "volume": 20329.0}, {"date": "2017-03-22", "close": 4.6701, "volume": 4884.0}, {"date": "2017-03-23", "close": 4.7, "volume": 11523.0}, {"date": "2017-03-24", "close": 4.69, "volume": 5667.0}, {"date": "2017-03-27", "close": 4.67, "volume": 11425.0}, {"date": "2017-03-28", "close": 4.69, "volume": 9266.0}, {"date": "2017-03-29", "close": 4.63, "volume": 9194.0}, {"date": "2017-03-30", "close": 4.75, "volume": 21051.0}, {"date": "2017-03-31", "close": 4.77, "volume": 4387.0}, {"date": "2017-04-03", "close": 4.74, "volume": 10699.0}, {"date": "2017-04-04", "close": 4.73, "volume": 11961.0}, {"date": "2017-04-05", "close": 4.77, "volume": 15978.0}, {"date": "2017-04-06", "close": 4.81, "volume": 9954.0}, {"date": "2017-04-07", "close": 4.8, "volume": 8160.0}, {"date": "2017-04-10", "close": 4.8, "volume": 9157.0}, {"date": "2017-04-11", "close": 4.91, "volume": 16448.0}, {"date": "2017-04-12", "close": 4.93, "volume": 37799.0}, {"date": "2017-04-13", "close": 4.91, "volume": 7693.0}, {"date": "2017-04-17", "close": 4.88, "volume": 2621.0}, {"date": "2017-04-18", "close": 4.85, "volume": 14818.0}, {"date": "2017-04-19", "close": 4.89, "volume": 4318.0}, {"date": "2017-04-20", "close": 4.9299, "volume": 1798.0}, {"date": "2017-04-21", "close": 4.9399, "volume": 9614.0}, {"date": "2017-04-24", "close": 4.9, "volume": 8643.0}, {"date": "2017-04-25", "close": 4.89, "volume": 6246.0}, {"date": "2017-04-26", "close": 4.91, "volume": 6468.0}, {"date": "2017-04-27", "close": 4.96, "volume": 9064.0}, {"date": "2017-04-28", "close": 4.95, "volume": 8907.0}, {"date": "2017-05-01", "close": 4.94, "volume": 4552.0}, {"date": "2017-05-02", "close": 5.03, "volume": 18793.0}, {"date": "2017-05-03", "close": 4.95, "volume": 21192.0}, {"date": "2017-05-04", "close": 4.94, "volume": 23904.0}, {"date": "2017-05-05", "close": 4.98, "volume": 12144.0}, {"date": "2017-05-08", "close": 4.92, "volume": 20575.0}, {"date": "2017-05-09", "close": 5.04, "volume": 7123.0}, {"date": "2017-05-10", "close": 4.97, "volume": 38295.0}, {"date": "2017-05-11", "close": 5.07, "volume": 15561.0}, {"date": "2017-05-12", "close": 5.0, "volume": 37512.0}, {"date": "2017-05-15", "close": 4.99, "volume": 64073.0}, {"date": "2017-05-16", "close": 4.94, "volume": 19683.0}, {"date": "2017-05-17", "close": 4.94, "volume": 9192.0}, {"date": "2017-05-18", "close": 4.9204, "volume": 28488.0}, {"date": "2017-05-19", "close": 4.94, "volume": 14630.0}, {"date": "2017-05-22", "close": 4.95, "volume": 12599.0}, {"date": "2017-05-23", "close": 4.96, "volume": 24073.0}, {"date": "2017-05-24", "close": 5.04, "volume": 13379.0}, {"date": "2017-05-25", "close": 4.95, "volume": 19409.0}, {"date": "2017-05-26", "close": 5.041, "volume": 14105.0}, {"date": "2017-05-30", "close": 5.0908, "volume": 18836.0}, {"date": "2017-05-31", "close": 5.09, "volume": 18898.0}, {"date": "2017-06-01", "close": 5.07, "volume": 6929.0}, {"date": "2017-06-02", "close": 5.1799, "volume": 4540.0}, {"date": "2017-06-05", "close": 5.16, "volume": 11480.0}, {"date": "2017-06-06", "close": 5.08, "volume": 17806.0}, {"date": "2017-06-07", "close": 5.1, "volume": 16056.0}, {"date": "2017-06-08", "close": 5.05, "volume": 6532.0}, {"date": "2017-06-09", "close": 5.14, "volume": 4958.0}, {"date": "2017-06-12", "close": 4.97, "volume": 15496.0}, {"date": "2017-06-13", "close": 4.9, "volume": 4248.0}, {"date": "2017-06-14", "close": 4.91, "volume": 1943.0}, {"date": "2017-06-15", "close": 5.05, "volume": 12940.0}, {"date": "2017-06-16", "close": 5.02, "volume": 11797.0}, {"date": "2017-06-19", "close": 4.97, "volume": 4572.0}, {"date": "2017-06-20", "close": 4.99, "volume": 4623.0}, {"date": "2017-06-21", "close": 4.95, "volume": 8365.0}, {"date": "2017-06-22", "close": 4.92, "volume": 8258.0}, {"date": "2017-06-23", "close": 4.94, "volume": 6943.0}, {"date": "2017-06-26", "close": 4.93, "volume": 13749.0}, {"date": "2017-06-27", "close": 4.905, "volume": 13812.0}, {"date": "2017-06-28", "close": 4.97, "volume": 6986.0}, {"date": "2017-06-29", "close": 4.92, "volume": 23319.0}, {"date": "2017-06-30", "close": 4.9, "volume": 76946.0}, {"date": "2017-07-03", "close": 4.97, "volume": 7965.0}, {"date": "2017-07-05", "close": 4.94, "volume": 12269.0}, {"date": "2017-07-06", "close": 4.9, "volume": 20374.0}, {"date": "2017-07-07", "close": 4.87, "volume": 28943.0}, {"date": "2017-07-10", "close": 4.75, "volume": 55841.0}, {"date": "2017-07-11", "close": 4.825, "volume": 5337.0}, {"date": "2017-07-12", "close": 4.76, "volume": 7014.0}, {"date": "2017-07-13", "close": 4.77, "volume": 8623.0}, {"date": "2017-07-14", "close": 4.77, "volume": 10411.0}, {"date": "2017-07-17", "close": 4.85, "volume": 15692.0}, {"date": "2017-07-18", "close": 4.8, "volume": 2518.0}, {"date": "2017-07-19", "close": 4.78, "volume": 7535.0}, {"date": "2017-07-20", "close": 4.7734, "volume": 3788.0}, {"date": "2017-07-21", "close": 4.75, "volume": 12555.0}, {"date": "2017-07-24", "close": 4.77, "volume": 8358.0}, {"date": "2017-07-25", "close": 4.78, "volume": 40588.0}, {"date": "2017-07-26", "close": 4.83, "volume": 10776.0}, {"date": "2017-07-27", "close": 4.85, "volume": 23962.0}, {"date": "2017-07-28", "close": 4.9, "volume": 6197.0}, {"date": "2017-07-31", "close": 4.91, "volume": 49354.0}, {"date": "2017-08-01", "close": 4.95, "volume": 20877.0}, {"date": "2017-08-02", "close": 4.93, "volume": 3888.0}, {"date": "2017-08-03", "close": 4.93, "volume": 36986.0}, {"date": "2017-08-04", "close": 4.98, "volume": 13435.0}, {"date": "2017-08-07", "close": 4.95, "volume": 6592.0}, {"date": "2017-08-08", "close": 5.0, "volume": 14967.0}, {"date": "2017-08-09", "close": 5.01, "volume": 9624.0}, {"date": "2017-08-10", "close": 4.95, "volume": 20112.0}, {"date": "2017-08-11", "close": 5.0, "volume": 13373.0}, {"date": "2017-08-14", "close": 5.01, "volume": 9546.0}, {"date": "2017-08-15", "close": 4.88, "volume": 6482.0}, {"date": "2017-08-16", "close": 4.93, "volume": 7365.0}, {"date": "2017-08-17", "close": 4.81, "volume": 8350.0}, {"date": "2017-08-18", "close": 4.72, "volume": 16904.0}, {"date": "2017-08-21", "close": 4.86, "volume": 17759.0}, {"date": "2017-08-22", "close": 4.79, "volume": 8917.0}, {"date": "2017-08-23", "close": 4.78, "volume": 19354.0}, {"date": "2017-08-24", "close": 4.95, "volume": 44530.0}, {"date": "2017-08-25", "close": 4.85, "volume": 11523.0}, {"date": "2017-08-28", "close": 4.83, "volume": 13796.0}, {"date": "2017-08-29", "close": 4.82, "volume": 17110.0}, {"date": "2017-08-30", "close": 4.84, "volume": 3977.0}, {"date": "2017-08-31", "close": 4.82, "volume": 4444.0}, {"date": "2017-09-01", "close": 4.82, "volume": 9294.0}, {"date": "2017-09-05", "close": 4.8899, "volume": 10954.0}, {"date": "2017-09-06", "close": 4.81, "volume": 7938.0}, {"date": "2017-09-07", "close": 4.84, "volume": 2736.0}, {"date": "2017-09-08", "close": 4.8, "volume": 5988.0}, {"date": "2017-09-11", "close": 4.9, "volume": 25360.0}, {"date": "2017-09-12", "close": 4.87, "volume": 15893.0}, {"date": "2017-09-13", "close": 4.87, "volume": 19514.0}, {"date": "2017-09-14", "close": 4.89, "volume": 15327.0}, {"date": "2017-09-15", "close": 4.87, "volume": 17820.0}, {"date": "2017-09-18", "close": 4.98, "volume": 111444.0}, {"date": "2017-09-19", "close": 5.03, "volume": 103761.0}, {"date": "2017-09-20", "close": 5.08, "volume": 73141.0}, {"date": "2017-09-21", "close": 5.12, "volume": 64776.0}, {"date": "2017-09-22", "close": 4.81, "volume": 75449.0}, {"date": "2017-09-25", "close": 4.83, "volume": 41948.0}, {"date": "2017-09-26", "close": 4.81, "volume": 26760.0}, {"date": "2017-09-27", "close": 4.83, "volume": 22985.0}, {"date": "2017-09-28", "close": 4.8292, "volume": 22043.0}, {"date": "2017-09-29", "close": 4.83, "volume": 10335.0}, {"date": "2017-10-02", "close": 4.84, "volume": 20743.0}, {"date": "2017-10-03", "close": 4.8, "volume": 3933.0}, {"date": "2017-10-04", "close": 4.8265, "volume": 6414.0}, {"date": "2017-10-05", "close": 4.8, "volume": 3518.0}, {"date": "2017-10-06", "close": 4.82, "volume": 13290.0}, {"date": "2017-10-09", "close": 4.75, "volume": 38445.0}, {"date": "2017-10-10", "close": 4.7201, "volume": 22404.0}, {"date": "2017-10-11", "close": 4.73, "volume": 24083.0}, {"date": "2017-10-12", "close": 4.74, "volume": 4277.0}, {"date": "2017-10-13", "close": 4.69, "volume": 19876.0}, {"date": "2017-10-16", "close": 4.73, "volume": 24729.0}, {"date": "2017-10-17", "close": 4.84, "volume": 19309.0}, {"date": "2017-10-18", "close": 4.81, "volume": 8819.0}, {"date": "2017-10-19", "close": 4.89, "volume": 13958.0}, {"date": "2017-10-20", "close": 4.9, "volume": 19524.0}, {"date": "2017-10-23", "close": 4.8, "volume": 32384.0}, {"date": "2017-10-24", "close": 4.73, "volume": 10853.0}, {"date": "2017-10-25", "close": 4.73, "volume": 12253.0}, {"date": "2017-10-26", "close": 4.65, "volume": 7559.0}, {"date": "2017-10-27", "close": 4.7199, "volume": 7488.0}, {"date": "2017-10-30", "close": 4.69, "volume": 23414.0}, {"date": "2017-10-31", "close": 4.69, "volume": 16757.0}, {"date": "2017-11-01", "close": 4.71, "volume": 9102.0}, {"date": "2017-11-02", "close": 4.6988, "volume": 1509.0}, {"date": "2017-11-03", "close": 4.62, "volume": 15775.0}, {"date": "2017-11-06", "close": 4.7, "volume": 10108.0}, {"date": "2017-11-07", "close": 4.7, "volume": 26787.0}, {"date": "2017-11-08", "close": 4.69, "volume": 6201.0}, {"date": "2017-11-09", "close": 4.72, "volume": 3075.0}, {"date": "2017-11-10", "close": 4.7, "volume": 7930.0}, {"date": "2017-11-13", "close": 4.79, "volume": 2992.0}, {"date": "2017-11-14", "close": 4.7642, "volume": 18671.0}, {"date": "2017-11-15", "close": 4.77, "volume": 4653.0}, {"date": "2017-11-16", "close": 4.74, "volume": 14872.0}, {"date": "2017-11-17", "close": 4.76, "volume": 14464.0}, {"date": "2017-11-20", "close": 4.8, "volume": 5714.0}, {"date": "2017-11-21", "close": 4.85, "volume": 12714.0}, {"date": "2017-11-22", "close": 4.91, "volume": 15005.0}, {"date": "2017-11-24", "close": 4.87, "volume": 1660.0}, {"date": "2017-11-27", "close": 4.92, "volume": 9842.0}, {"date": "2017-11-28", "close": 4.78, "volume": 36715.0}, {"date": "2017-11-29", "close": 4.81, "volume": 30666.0}, {"date": "2017-11-30", "close": 4.83, "volume": 2123.0}, {"date": "2017-12-01", "close": 4.83, "volume": 2548.0}, {"date": "2017-12-04", "close": 4.77, "volume": 4085.0}, {"date": "2017-12-05", "close": 4.79, "volume": 20178.0}, {"date": "2017-12-06", "close": 4.7399, "volume": 22462.0}, {"date": "2017-12-07", "close": 4.75, "volume": 2827.0}, {"date": "2017-12-08", "close": 4.81, "volume": 27988.0}, {"date": "2017-12-11", "close": 4.71, "volume": 6308.0}, {"date": "2017-12-12", "close": 4.71, "volume": 11432.0}, {"date": "2017-12-13", "close": 4.73, "volume": 3565.0}, {"date": "2017-12-14", "close": 4.67, "volume": 5044.0}, {"date": "2017-12-15", "close": 4.75, "volume": 3163.0}, {"date": "2017-12-18", "close": 4.67, "volume": 32521.0}, {"date": "2017-12-19", "close": 4.66, "volume": 5707.0}, {"date": "2017-12-20", "close": 4.65, "volume": 10681.0}, {"date": "2017-12-21", "close": 4.57, "volume": 11832.0}, {"date": "2017-12-22", "close": 4.6, "volume": 25683.0}, {"date": "2017-12-26", "close": 4.62, "volume": 8814.0}, {"date": "2017-12-27", "close": 4.56, "volume": 16570.0}, {"date": "2017-12-28", "close": 4.6299, "volume": 6261.0}, {"date": "2017-12-29", "close": 4.61, "volume": 3079.0}, {"date": "2018-01-02", "close": 4.62, "volume": 6116.0}, {"date": "2018-01-03", "close": 4.649, "volume": 458.0}, {"date": "2018-01-04", "close": 4.5999, "volume": 9518.0}, {"date": "2018-01-05", "close": 4.5425, "volume": 17082.0}, {"date": "2018-01-08", "close": 4.555, "volume": 11438.0}, {"date": "2018-01-09", "close": 4.54, "volume": 9623.0}, {"date": "2018-01-10", "close": 4.6, "volume": 19508.0}, {"date": "2018-01-11", "close": 4.59, "volume": 3298.0}, {"date": "2018-01-12", "close": 4.57, "volume": 3777.0}, {"date": "2018-01-16", "close": 4.64, "volume": 12676.0}, {"date": "2018-01-17", "close": 4.575, "volume": 12313.0}, {"date": "2018-01-18", "close": 4.56, "volume": 6399.0}, {"date": "2018-01-19", "close": 4.5442, "volume": 17264.0}, {"date": "2018-01-22", "close": 4.6, "volume": 13644.0}, {"date": "2018-01-23", "close": 4.6, "volume": 4765.0}, {"date": "2018-01-24", "close": 4.58, "volume": 6919.0}, {"date": "2018-01-25", "close": 4.58, "volume": 4975.0}, {"date": "2018-01-26", "close": 4.57, "volume": 2962.0}, {"date": "2018-01-29", "close": 4.5625, "volume": 4217.0}, {"date": "2018-01-30", "close": 4.5637, "volume": 5009.0}, {"date": "2018-01-31", "close": 4.57, "volume": 10885.0}, {"date": "2018-02-01", "close": 4.58, "volume": 9038.0}, {"date": "2018-02-02", "close": 4.52, "volume": 24520.0}, {"date": "2018-02-05", "close": 4.46, "volume": 5667.0}, {"date": "2018-02-06", "close": 4.4299, "volume": 25623.0}, {"date": "2018-02-07", "close": 4.47, "volume": 9017.0}, {"date": "2018-02-08", "close": 4.45, "volume": 12126.0}, {"date": "2018-02-09", "close": 4.4, "volume": 7239.0}, {"date": "2018-02-12", "close": 4.46, "volume": 12242.0}, {"date": "2018-02-13", "close": 4.6, "volume": 6584.0}, {"date": "2018-02-14", "close": 4.42, "volume": 6691.0}, {"date": "2018-02-15", "close": 4.41, "volume": 350.0}, {"date": "2018-02-16", "close": 4.36, "volume": 3161.0}, {"date": "2018-02-20", "close": 4.39, "volume": 3777.0}, {"date": "2018-02-21", "close": 4.4005, "volume": 629.0}, {"date": "2018-02-22", "close": 4.44, "volume": 2647.0}, {"date": "2018-02-23", "close": 4.43, "volume": 2118.0}, {"date": "2018-02-26", "close": 4.42, "volume": 7536.0}, {"date": "2018-02-27", "close": 4.35, "volume": 3652.0}, {"date": "2018-02-28", "close": 4.31, "volume": 16269.0}, {"date": "2018-03-01", "close": 4.3, "volume": 19825.0}, {"date": "2018-03-02", "close": 4.35, "volume": 962.0}, {"date": "2018-03-05", "close": 4.34, "volume": 4223.0}, {"date": "2018-03-06", "close": 4.36, "volume": 12988.0}, {"date": "2018-03-07", "close": 4.39, "volume": 8868.0}, {"date": "2018-03-08", "close": 4.317, "volume": 788.0}, {"date": "2018-03-09", "close": 4.3, "volume": 9803.0}, {"date": "2018-03-12", "close": 4.36, "volume": 11240.0}, {"date": "2018-03-13", "close": 4.3469, "volume": 9125.0}, {"date": "2018-03-14", "close": 4.37, "volume": 1448.0}, {"date": "2018-03-15", "close": 4.18, "volume": 20883.0}, {"date": "2018-03-16", "close": 4.39, "volume": 10970.0}, {"date": "2018-03-19", "close": 4.35, "volume": 16364.0}, {"date": "2018-03-20", "close": 4.28, "volume": 7081.0}, {"date": "2018-03-21", "close": 4.271, "volume": 14945.0}, {"date": "2018-03-22", "close": 4.31, "volume": 6645.0}, {"date": "2018-03-23", "close": 4.32, "volume": 1050.0}, {"date": "2018-03-26", "close": 4.24, "volume": 3224.0}, {"date": "2018-03-27", "close": 4.44, "volume": 3671.0}, {"date": "2018-03-28", "close": 4.32, "volume": 2111.0}, {"date": "2018-03-29", "close": 4.42, "volume": 5273.0}, {"date": "2018-04-02", "close": 4.38, "volume": 5395.0}, {"date": "2018-04-03", "close": 4.19, "volume": 10944.0}, {"date": "2018-04-04", "close": 4.23, "volume": 6187.0}, {"date": "2018-04-05", "close": 4.2, "volume": 29445.0}, {"date": "2018-04-06", "close": 4.2199, "volume": 26004.0}, {"date": "2018-04-09", "close": 4.2, "volume": 19212.0}, {"date": "2018-04-10", "close": 4.22, "volume": 29480.0}, {"date": "2018-04-11", "close": 4.21, "volume": 24001.0}, {"date": "2018-04-12", "close": 4.212, "volume": 16649.0}, {"date": "2018-04-13", "close": 4.23, "volume": 648.0}, {"date": "2018-04-16", "close": 4.2108, "volume": 2504.0}, {"date": "2018-04-17", "close": 4.2296, "volume": 3161.0}, {"date": "2018-04-18", "close": 4.21, "volume": 11393.0}, {"date": "2018-04-19", "close": 4.221, "volume": 10426.0}, {"date": "2018-04-20", "close": 4.18, "volume": 7807.0}, {"date": "2018-04-23", "close": 4.2, "volume": 7903.0}, {"date": "2018-04-24", "close": 4.18, "volume": 4571.0}, {"date": "2018-04-25", "close": 4.18, "volume": 5872.0}, {"date": "2018-04-26", "close": 4.16, "volume": 3484.0}, {"date": "2018-04-27", "close": 4.18, "volume": 413.0}, {"date": "2018-04-30", "close": 4.16, "volume": 2961.0}, {"date": "2018-05-01", "close": 4.18, "volume": 1192.0}, {"date": "2018-05-02", "close": 4.18, "volume": 4564.0}, {"date": "2018-05-03", "close": 4.17, "volume": 18259.0}, {"date": "2018-05-04", "close": 4.18, "volume": 417.0}, {"date": "2018-05-07", "close": 4.17, "volume": 472.0}, {"date": "2018-05-08", "close": 4.17, "volume": 3481.0}, {"date": "2018-05-09", "close": 4.17, "volume": 8557.0}, {"date": "2018-05-10", "close": 4.12, "volume": 11574.0}, {"date": "2018-05-11", "close": 4.12, "volume": 7646.0}, {"date": "2018-05-14", "close": 4.045, "volume": 14475.0}, {"date": "2018-05-15", "close": 3.985, "volume": 5089.0}, {"date": "2018-05-16", "close": 3.95, "volume": 69771.0}, {"date": "2018-05-17", "close": 3.9625, "volume": 15919.0}, {"date": "2018-05-18", "close": 4.16, "volume": 10246.0}, {"date": "2018-05-21", "close": 4.19, "volume": 5449.0}, {"date": "2018-05-22", "close": 4.2, "volume": 41345.0}, {"date": "2018-05-23", "close": 4.2155, "volume": 12791.0}, {"date": "2018-05-24", "close": 4.17, "volume": 2332.0}, {"date": "2018-05-25", "close": 4.14, "volume": 37884.0}, {"date": "2018-05-29", "close": 4.1801, "volume": 12127.0}, {"date": "2018-05-30", "close": 4.16, "volume": 19094.0}, {"date": "2018-05-31", "close": 4.21, "volume": 10789.0}, {"date": "2018-06-01", "close": 4.21, "volume": 4484.0}, {"date": "2018-06-04", "close": 4.15, "volume": 29465.0}, {"date": "2018-06-05", "close": 4.16, "volume": 7071.0}, {"date": "2018-06-06", "close": 4.1, "volume": 5182.0}, {"date": "2018-06-07", "close": 4.16, "volume": 39479.0}, {"date": "2018-06-08", "close": 4.19, "volume": 19034.0}, {"date": "2018-06-11", "close": 4.21, "volume": 20220.0}, {"date": "2018-06-12", "close": 4.18, "volume": 789.0}, {"date": "2018-06-13", "close": 4.14, "volume": 9411.0}, {"date": "2018-06-14", "close": 4.13, "volume": 1869.0}, {"date": "2018-06-15", "close": 4.1, "volume": 7953.0}, {"date": "2018-06-18", "close": 4.0705, "volume": 4208.0}, {"date": "2018-06-19", "close": 4.09, "volume": 16704.0}, {"date": "2018-06-20", "close": 4.1, "volume": 2917.0}, {"date": "2018-06-21", "close": 4.08, "volume": 1860.0}, {"date": "2018-06-22", "close": 4.1, "volume": 29717.0}, {"date": "2018-06-25", "close": 4.07, "volume": 1177.0}, {"date": "2018-06-26", "close": 4.08, "volume": 2865.0}, {"date": "2018-06-27", "close": 4.16, "volume": 7088.0}, {"date": "2018-06-28", "close": 4.1, "volume": 17810.0}, {"date": "2018-06-29", "close": 4.15, "volume": 6330.0}, {"date": "2018-07-02", "close": 4.45, "volume": 15703.0}, {"date": "2018-07-03", "close": 4.3, "volume": 2410.0}, {"date": "2018-07-05", "close": 4.27, "volume": 3003.0}, {"date": "2018-07-06", "close": 4.16, "volume": 23066.0}, {"date": "2018-07-09", "close": 4.105, "volume": 22459.0}, {"date": "2018-07-10", "close": 4.14, "volume": 6744.0}, {"date": "2018-07-11", "close": 4.17, "volume": 6901.0}, {"date": "2018-07-12", "close": 4.13, "volume": 9929.0}, {"date": "2018-07-13", "close": 4.1, "volume": 16971.0}, {"date": "2018-07-16", "close": 4.1, "volume": 5639.0}, {"date": "2018-07-17", "close": 4.103, "volume": 15082.0}, {"date": "2018-07-18", "close": 4.14, "volume": 2074.0}, {"date": "2018-07-19", "close": 4.11, "volume": 8915.0}, {"date": "2018-07-20", "close": 4.1384, "volume": 586.0}, {"date": "2018-07-23", "close": 4.14, "volume": 14618.0}, {"date": "2018-07-24", "close": 4.05, "volume": 20202.0}, {"date": "2018-07-25", "close": 4.09, "volume": 7310.0}, {"date": "2018-07-26", "close": 4.0525, "volume": 7534.0}, {"date": "2018-07-27", "close": 4.14, "volume": 2387.0}, {"date": "2018-07-30", "close": 4.13, "volume": 16364.0}, {"date": "2018-07-31", "close": 4.13, "volume": 5248.0}, {"date": "2018-08-01", "close": 4.1268, "volume": 12651.0}, {"date": "2018-08-02", "close": 4.1098, "volume": 1221.0}, {"date": "2018-08-03", "close": 4.1, "volume": 2397.0}, {"date": "2018-08-06", "close": 4.1, "volume": 4020.0}, {"date": "2018-08-07", "close": 4.04, "volume": 19326.0}, {"date": "2018-08-08", "close": 4.04, "volume": 8619.0}, {"date": "2018-08-09", "close": 4.0754, "volume": 6695.0}, {"date": "2018-08-10", "close": 4.09, "volume": 11328.0}, {"date": "2018-08-13", "close": 4.011, "volume": 8071.0}, {"date": "2018-08-14", "close": 4.07, "volume": 6874.0}, {"date": "2018-08-15", "close": 4.12, "volume": 24683.0}, {"date": "2018-08-16", "close": 4.0908, "volume": 6439.0}, {"date": "2018-08-17", "close": 4.04, "volume": 8179.0}, {"date": "2018-08-20", "close": 4.0879, "volume": 1006.0}, {"date": "2018-08-21", "close": 4.13, "volume": 6962.0}, {"date": "2018-08-22", "close": 4.16, "volume": 14433.0}, {"date": "2018-08-23", "close": 4.1573, "volume": 16198.0}, {"date": "2018-08-24", "close": 4.21, "volume": 47224.0}, {"date": "2018-08-27", "close": 4.24, "volume": 27395.0}, {"date": "2018-08-28", "close": 4.2001, "volume": 8168.0}, {"date": "2018-08-29", "close": 4.2381, "volume": 513.0}, {"date": "2018-08-30", "close": 4.2473, "volume": 11562.0}, {"date": "2018-08-31", "close": 4.25, "volume": 10233.0}, {"date": "2018-09-04", "close": 4.23, "volume": 25310.0}, {"date": "2018-09-05", "close": 4.2005, "volume": 3290.0}, {"date": "2018-09-06", "close": 4.2183, "volume": 6335.0}, {"date": "2018-09-07", "close": 4.2293, "volume": 10069.0}, {"date": "2018-09-10", "close": 4.19, "volume": 2534.0}, {"date": "2018-09-11", "close": 4.2, "volume": 1350.0}, {"date": "2018-09-12", "close": 4.2, "volume": 8878.0}, {"date": "2018-09-13", "close": 4.193, "volume": 28428.0}, {"date": "2018-09-14", "close": 4.17, "volume": 28777.0}, {"date": "2018-09-17", "close": 4.1, "volume": 5712.0}, {"date": "2018-09-18", "close": 4.1223, "volume": 9693.0}, {"date": "2018-09-19", "close": 4.1, "volume": 8808.0}, {"date": "2018-09-20", "close": 4.15, "volume": 15844.0}, {"date": "2018-09-21", "close": 4.22, "volume": 17541.0}, {"date": "2018-09-24", "close": 4.2, "volume": 6489.0}, {"date": "2018-09-25", "close": 4.18, "volume": 4026.0}, {"date": "2018-09-26", "close": 4.2079, "volume": 16487.0}, {"date": "2018-09-27", "close": 4.18, "volume": 26666.0}, {"date": "2018-09-28", "close": 4.19, "volume": 16105.0}, {"date": "2018-10-01", "close": 4.21, "volume": 13303.0}, {"date": "2018-10-02", "close": 4.2243, "volume": 4334.0}, {"date": "2018-10-03", "close": 4.22, "volume": 9322.0}, {"date": "2018-10-04", "close": 4.21, "volume": 11091.0}, {"date": "2018-10-05", "close": 4.16, "volume": 13546.0}, {"date": "2018-10-08", "close": 4.2017, "volume": 6116.0}, {"date": "2018-10-09", "close": 4.17, "volume": 40035.0}, {"date": "2018-10-10", "close": 4.2, "volume": 5901.0}, {"date": "2018-10-11", "close": 4.04, "volume": 53192.0}, {"date": "2018-10-12", "close": 4.02, "volume": 24362.0}, {"date": "2018-10-15", "close": 4.05, "volume": 3732.0}, {"date": "2018-10-16", "close": 4.06, "volume": 7108.0}, {"date": "2018-10-17", "close": 4.02, "volume": 3213.0}, {"date": "2018-10-18", "close": 3.98, "volume": 21955.0}, {"date": "2018-10-19", "close": 4.06, "volume": 480.0}, {"date": "2018-10-22", "close": 4.0, "volume": 7108.0}, {"date": "2018-10-23", "close": 4.02, "volume": 1372.0}, {"date": "2018-10-24", "close": 4.0, "volume": 10451.0}, {"date": "2018-10-25", "close": 4.15, "volume": 20786.0}, {"date": "2018-10-26", "close": 4.1, "volume": 3311.0}, {"date": "2018-10-29", "close": 4.02, "volume": 20710.0}, {"date": "2018-10-30", "close": 4.0003, "volume": 15726.0}, {"date": "2018-10-31", "close": 3.9801, "volume": 8657.0}, {"date": "2018-11-01", "close": 4.025, "volume": 9482.0}, {"date": "2018-11-02", "close": 3.9, "volume": 13672.0}, {"date": "2018-11-05", "close": 4.02, "volume": 23873.0}, {"date": "2018-11-06", "close": 4.03, "volume": 9508.0}, {"date": "2018-11-07", "close": 4.0103, "volume": 1485.0}, {"date": "2018-11-08", "close": 4.05, "volume": 4351.0}, {"date": "2018-11-09", "close": 4.09, "volume": 2329.0}, {"date": "2018-11-12", "close": 4.03, "volume": 1043.0}, {"date": "2018-11-13", "close": 4.02, "volume": 4223.0}, {"date": "2018-11-14", "close": 3.99, "volume": 24255.0}, {"date": "2018-11-15", "close": 4.05, "volume": 66962.0}, {"date": "2018-11-16", "close": 4.05, "volume": 22049.0}, {"date": "2018-11-19", "close": 4.01, "volume": 45288.0}, {"date": "2018-11-20", "close": 4.01, "volume": 7149.0}, {"date": "2018-11-21", "close": 3.95, "volume": 55491.0}, {"date": "2018-11-23", "close": 3.93, "volume": 4987.0}, {"date": "2018-11-26", "close": 3.9394, "volume": 15135.0}, {"date": "2018-11-27", "close": 3.9399, "volume": 6651.0}, {"date": "2018-11-28", "close": 3.9581, "volume": 13194.0}, {"date": "2018-11-29", "close": 3.97, "volume": 5671.0}, {"date": "2018-11-30", "close": 3.97, "volume": 19678.0}, {"date": "2018-12-03", "close": 3.95, "volume": 8152.0}, {"date": "2018-12-04", "close": 3.94, "volume": 3409.0}, {"date": "2018-12-06", "close": 3.9, "volume": 66527.0}, {"date": "2018-12-07", "close": 3.89, "volume": 17712.0}, {"date": "2018-12-10", "close": 3.95, "volume": 7867.0}, {"date": "2018-12-11", "close": 3.9363, "volume": 6405.0}, {"date": "2018-12-12", "close": 4.01, "volume": 34324.0}, {"date": "2018-12-13", "close": 4.0321, "volume": 16513.0}, {"date": "2018-12-14", "close": 3.99, "volume": 51390.0}, {"date": "2018-12-17", "close": 3.93, "volume": 11261.0}, {"date": "2018-12-18", "close": 3.97, "volume": 39859.0}, {"date": "2018-12-19", "close": 3.96, "volume": 26243.0}, {"date": "2018-12-20", "close": 3.91, "volume": 24066.0}, {"date": "2018-12-21", "close": 3.9, "volume": 11281.0}, {"date": "2018-12-24", "close": 3.895, "volume": 18357.0}, {"date": "2018-12-26", "close": 3.87, "volume": 15246.0}, {"date": "2018-12-27", "close": 3.86, "volume": 7974.0}, {"date": "2018-12-28", "close": 3.8883, "volume": 14482.0}, {"date": "2018-12-31", "close": 3.92, "volume": 11304.0}, {"date": "2019-01-02", "close": 3.87, "volume": 29608.0}, {"date": "2019-01-03", "close": 3.93, "volume": 24525.0}, {"date": "2019-01-04", "close": 3.9327, "volume": 4989.0}, {"date": "2019-01-07", "close": 3.95, "volume": 4787.0}, {"date": "2019-01-08", "close": 3.97, "volume": 11223.0}, {"date": "2019-01-09", "close": 3.9744, "volume": 3674.0}, {"date": "2019-01-10", "close": 4.0, "volume": 24326.0}, {"date": "2019-01-11", "close": 3.9701, "volume": 24065.0}, {"date": "2019-01-14", "close": 3.93, "volume": 5504.0}, {"date": "2019-01-15", "close": 3.95, "volume": 1659.0}, {"date": "2019-01-16", "close": 3.95, "volume": 12923.0}, {"date": "2019-01-17", "close": 3.92, "volume": 9920.0}, {"date": "2019-01-18", "close": 3.96, "volume": 5537.0}, {"date": "2019-01-22", "close": 3.95, "volume": 9651.0}, {"date": "2019-01-23", "close": 3.9264, "volume": 2213.0}, {"date": "2019-01-24", "close": 3.915, "volume": 5452.0}, {"date": "2019-01-25", "close": 3.93, "volume": 8384.0}, {"date": "2019-01-28", "close": 3.97, "volume": 2998.0}, {"date": "2019-01-29", "close": 3.9999, "volume": 4384.0}, {"date": "2019-01-30", "close": 3.97, "volume": 3653.0}, {"date": "2019-01-31", "close": 4.0, "volume": 7768.0}, {"date": "2019-02-01", "close": 3.9798, "volume": 5274.0}, {"date": "2019-02-04", "close": 3.98, "volume": 8631.0}, {"date": "2019-02-05", "close": 3.93, "volume": 11441.0}, {"date": "2019-02-06", "close": 3.9701, "volume": 2332.0}, {"date": "2019-02-07", "close": 3.9999, "volume": 13051.0}, {"date": "2019-02-08", "close": 3.97, "volume": 2664.0}, {"date": "2019-02-11", "close": 3.95, "volume": 12068.0}, {"date": "2019-02-12", "close": 3.95, "volume": 6132.0}, {"date": "2019-02-13", "close": 3.95, "volume": 6055.0}, {"date": "2019-02-14", "close": 3.94, "volume": 4318.0}, {"date": "2019-02-15", "close": 3.95, "volume": 6973.0}, {"date": "2019-02-19", "close": 3.9792, "volume": 1958.0}, {"date": "2019-02-20", "close": 3.97, "volume": 13815.0}, {"date": "2019-02-21", "close": 3.9686, "volume": 12200.0}, {"date": "2019-02-22", "close": 3.9, "volume": 34713.0}, {"date": "2019-02-25", "close": 3.9473, "volume": 3652.0}, {"date": "2019-02-26", "close": 3.93, "volume": 3122.0}, {"date": "2019-02-27", "close": 3.92, "volume": 11347.0}, {"date": "2019-02-28", "close": 3.95, "volume": 9045.0}, {"date": "2019-03-01", "close": 3.9599, "volume": 7935.0}, {"date": "2019-03-04", "close": 3.99, "volume": 9511.0}, {"date": "2019-03-05", "close": 3.986, "volume": 12008.0}, {"date": "2019-03-06", "close": 3.93, "volume": 22722.0}, {"date": "2019-03-07", "close": 3.92, "volume": 684.0}, {"date": "2019-03-08", "close": 3.92, "volume": 8619.0}, {"date": "2019-03-11", "close": 3.9042, "volume": 88893.0}, {"date": "2019-03-12", "close": 3.88, "volume": 38561.0}, {"date": "2019-03-13", "close": 3.9, "volume": 19262.0}, {"date": "2019-03-14", "close": 3.8691, "volume": 7882.0}, {"date": "2019-03-15", "close": 3.85, "volume": 8392.0}, {"date": "2019-03-18", "close": 3.85, "volume": 11928.0}, {"date": "2019-03-19", "close": 3.81, "volume": 10207.0}, {"date": "2019-03-20", "close": 3.77, "volume": 25804.0}, {"date": "2019-03-21", "close": 3.78, "volume": 12667.0}, {"date": "2019-03-22", "close": 3.91, "volume": 34257.0}, {"date": "2019-03-25", "close": 3.8, "volume": 23324.0}, {"date": "2019-03-26", "close": 3.8, "volume": 17478.0}, {"date": "2019-03-27", "close": 3.9426, "volume": 14043.0}, {"date": "2019-03-28", "close": 3.92, "volume": 5214.0}, {"date": "2019-03-29", "close": 3.86, "volume": 9944.0}, {"date": "2019-04-01", "close": 3.79, "volume": 28321.0}, {"date": "2019-04-02", "close": 3.93, "volume": 80428.0}, {"date": "2019-04-03", "close": 3.81, "volume": 10810.0}, {"date": "2019-04-04", "close": 3.85, "volume": 29146.0}, {"date": "2019-04-05", "close": 3.89, "volume": 13046.0}, {"date": "2019-04-08", "close": 3.8366, "volume": 35569.0}, {"date": "2019-04-09", "close": 3.813, "volume": 69507.0}, {"date": "2019-04-10", "close": 3.82, "volume": 25219.0}, {"date": "2019-04-11", "close": 3.8501, "volume": 16334.0}, {"date": "2019-04-12", "close": 3.99, "volume": 17358.0}, {"date": "2019-04-15", "close": 3.93, "volume": 14747.0}, {"date": "2019-04-16", "close": 3.9072, "volume": 8987.0}, {"date": "2019-04-17", "close": 3.83, "volume": 73951.0}, {"date": "2019-04-18", "close": 3.84, "volume": 8428.0}, {"date": "2019-04-22", "close": 3.86, "volume": 12599.0}, {"date": "2019-04-23", "close": 3.93, "volume": 4344.0}, {"date": "2019-04-24", "close": 3.85, "volume": 14525.0}, {"date": "2019-04-25", "close": 3.88, "volume": 9073.0}, {"date": "2019-04-26", "close": 3.83, "volume": 6685.0}, {"date": "2019-04-29", "close": 3.83, "volume": 52680.0}, {"date": "2019-04-30", "close": 3.84, "volume": 3621.0}, {"date": "2019-05-01", "close": 3.8101, "volume": 15521.0}, {"date": "2019-05-02", "close": 3.8, "volume": 24573.0}, {"date": "2019-05-03", "close": 3.84, "volume": 59796.0}, {"date": "2019-05-06", "close": 3.74, "volume": 138577.0}, {"date": "2019-05-07", "close": 3.69, "volume": 20775.0}, {"date": "2019-05-08", "close": 3.6701, "volume": 15444.0}, {"date": "2019-05-09", "close": 3.694, "volume": 53728.0}, {"date": "2019-05-10", "close": 3.6783, "volume": 1716.0}, {"date": "2019-05-13", "close": 3.7499, "volume": 1142.0}, {"date": "2019-05-14", "close": 3.7575, "volume": 5861.0}, {"date": "2019-05-15", "close": 3.759, "volume": 14084.0}, {"date": "2019-05-16", "close": 3.7, "volume": 6319.0}, {"date": "2019-05-17", "close": 3.69, "volume": 9353.0}, {"date": "2019-05-20", "close": 3.69, "volume": 6189.0}, {"date": "2019-05-21", "close": 3.719, "volume": 5173.0}, {"date": "2019-05-22", "close": 3.7199, "volume": 3965.0}, {"date": "2019-05-23", "close": 3.69, "volume": 2378.0}, {"date": "2019-05-24", "close": 3.65, "volume": 19367.0}, {"date": "2019-05-28", "close": 3.685, "volume": 13371.0}, {"date": "2019-05-29", "close": 3.66, "volume": 15998.0}, {"date": "2019-05-30", "close": 3.7, "volume": 4922.0}, {"date": "2019-05-31", "close": 3.67, "volume": 16386.0}, {"date": "2019-06-03", "close": 3.8, "volume": 20297.0}, {"date": "2019-06-04", "close": 3.7, "volume": 9895.0}, {"date": "2019-06-05", "close": 3.7299, "volume": 6691.0}, {"date": "2019-06-06", "close": 3.72, "volume": 6206.0}, {"date": "2019-06-07", "close": 3.9699, "volume": 126979.0}, {"date": "2019-06-10", "close": 3.9885, "volume": 89679.0}, {"date": "2019-06-11", "close": 3.963, "volume": 90396.0}, {"date": "2019-06-12", "close": 4.0019, "volume": 27216.0}, {"date": "2019-06-13", "close": 4.04, "volume": 19574.0}, {"date": "2019-06-14", "close": 4.03, "volume": 18355.0}, {"date": "2019-06-17", "close": 3.99, "volume": 31240.0}, {"date": "2019-06-18", "close": 4.0, "volume": 27797.0}, {"date": "2019-06-19", "close": 3.99, "volume": 8399.0}, {"date": "2019-06-20", "close": 3.9891, "volume": 4468.0}, {"date": "2019-06-21", "close": 3.8, "volume": 35100.0}, {"date": "2019-06-24", "close": 3.91, "volume": 12031.0}, {"date": "2019-06-25", "close": 3.78, "volume": 48436.0}, {"date": "2019-06-26", "close": 3.8477, "volume": 25162.0}, {"date": "2019-06-27", "close": 3.83, "volume": 17857.0}, {"date": "2019-06-28", "close": 3.76, "volume": 58049.0}, {"date": "2019-07-01", "close": 3.81, "volume": 17443.0}, {"date": "2019-07-02", "close": 3.8509, "volume": 9210.0}, {"date": "2019-07-03", "close": 3.79, "volume": 15343.0}, {"date": "2019-07-05", "close": 3.869, "volume": 2776.0}, {"date": "2019-07-08", "close": 3.88, "volume": 5303.0}, {"date": "2019-07-09", "close": 3.8254, "volume": 1809.0}, {"date": "2019-07-10", "close": 3.85, "volume": 10053.0}, {"date": "2019-07-11", "close": 3.8, "volume": 26308.0}, {"date": "2019-07-12", "close": 3.8, "volume": 21841.0}, {"date": "2019-07-15", "close": 3.92, "volume": 57983.0}, {"date": "2019-07-16", "close": 4.0851, "volume": 182983.0}, {"date": "2019-07-17", "close": 4.18, "volume": 121865.0}, {"date": "2019-07-18", "close": 4.19, "volume": 43224.0}, {"date": "2019-07-19", "close": 4.18, "volume": 21567.0}, {"date": "2019-07-22", "close": 4.17, "volume": 29644.0}, {"date": "2019-07-23", "close": 4.13, "volume": 18117.0}, {"date": "2019-07-24", "close": 4.2113, "volume": 21710.0}, {"date": "2019-07-25", "close": 4.18, "volume": 5217.0}, {"date": "2019-07-26", "close": 4.18, "volume": 17191.0}, {"date": "2019-07-29", "close": 4.13, "volume": 30639.0}, {"date": "2019-07-30", "close": 4.19, "volume": 15097.0}, {"date": "2019-07-31", "close": 4.16, "volume": 18819.0}, {"date": "2019-08-01", "close": 4.09, "volume": 12021.0}, {"date": "2019-08-02", "close": 4.1, "volume": 13056.0}, {"date": "2019-08-05", "close": 4.02, "volume": 12540.0}, {"date": "2019-08-06", "close": 4.0466, "volume": 13363.0}, {"date": "2019-08-07", "close": 4.0504, "volume": 11978.0}, {"date": "2019-08-08", "close": 4.07, "volume": 6389.0}, {"date": "2019-08-09", "close": 4.03, "volume": 12272.0}, {"date": "2019-08-12", "close": 4.13, "volume": 20346.0}, {"date": "2019-08-13", "close": 4.15, "volume": 9530.0}, {"date": "2019-08-14", "close": 4.1597, "volume": 15134.0}, {"date": "2019-08-15", "close": 4.2354, "volume": 85521.0}, {"date": "2019-08-16", "close": 4.4101, "volume": 73456.0}, {"date": "2019-08-19", "close": 4.7, "volume": 174950.0}, {"date": "2019-08-20", "close": 4.71, "volume": 59826.0}, {"date": "2019-08-21", "close": 4.73, "volume": 14774.0}, {"date": "2019-08-22", "close": 4.63, "volume": 8093.0}, {"date": "2019-08-23", "close": 4.51, "volume": 25264.0}, {"date": "2019-08-26", "close": 4.5836, "volume": 18518.0}, {"date": "2019-08-27", "close": 4.5363, "volume": 14702.0}, {"date": "2019-08-28", "close": 4.4861, "volume": 6772.0}, {"date": "2019-08-29", "close": 4.48, "volume": 9192.0}, {"date": "2019-08-30", "close": 4.39, "volume": 13731.0}, {"date": "2019-09-03", "close": 4.41, "volume": 25400.0}, {"date": "2019-09-04", "close": 4.468, "volume": 21710.0}, {"date": "2019-09-05", "close": 4.5, "volume": 10920.0}, {"date": "2019-09-06", "close": 4.68, "volume": 40001.0}, {"date": "2019-09-09", "close": 4.84, "volume": 39336.0}, {"date": "2019-09-10", "close": 4.88, "volume": 32295.0}, {"date": "2019-09-11", "close": 4.86, "volume": 37907.0}, {"date": "2019-09-12", "close": 4.8, "volume": 20105.0}, {"date": "2019-09-13", "close": 4.8299, "volume": 25953.0}, {"date": "2019-09-16", "close": 4.72, "volume": 14755.0}, {"date": "2019-09-17", "close": 4.66, "volume": 23238.0}, {"date": "2019-09-18", "close": 4.65, "volume": 10415.0}, {"date": "2019-09-19", "close": 4.59, "volume": 5978.0}, {"date": "2019-09-20", "close": 4.63, "volume": 31889.0}, {"date": "2019-09-23", "close": 4.53, "volume": 19252.0}, {"date": "2019-09-24", "close": 4.61, "volume": 13395.0}, {"date": "2019-09-25", "close": 4.69, "volume": 9122.0}, {"date": "2019-09-26", "close": 4.7208, "volume": 13890.0}, {"date": "2019-09-27", "close": 4.68, "volume": 5989.0}, {"date": "2019-09-30", "close": 4.76, "volume": 10441.0}, {"date": "2019-10-01", "close": 4.69, "volume": 14600.0}, {"date": "2019-10-02", "close": 4.58, "volume": 7519.0}, {"date": "2019-10-03", "close": 4.57, "volume": 11574.0}, {"date": "2019-10-04", "close": 4.65, "volume": 12614.0}, {"date": "2019-10-07", "close": 4.72, "volume": 23814.0}, {"date": "2019-10-08", "close": 4.59, "volume": 32522.0}, {"date": "2019-10-09", "close": 4.53, "volume": 9380.0}, {"date": "2019-10-10", "close": 4.69, "volume": 11910.0}, {"date": "2019-10-11", "close": 4.66, "volume": 5118.0}, {"date": "2019-10-14", "close": 4.64, "volume": 8831.0}, {"date": "2019-10-15", "close": 4.62, "volume": 10853.0}, {"date": "2019-10-16", "close": 4.61, "volume": 12740.0}, {"date": "2019-10-17", "close": 4.59, "volume": 16649.0}, {"date": "2019-10-18", "close": 4.59, "volume": 2028.0}, {"date": "2019-10-21", "close": 4.6, "volume": 2798.0}, {"date": "2019-10-22", "close": 4.63, "volume": 14932.0}, {"date": "2019-10-23", "close": 4.64, "volume": 5628.0}, {"date": "2019-10-24", "close": 4.67, "volume": 12612.0}, {"date": "2019-10-25", "close": 4.6, "volume": 16357.0}, {"date": "2019-10-28", "close": 4.61, "volume": 13013.0}, {"date": "2019-10-29", "close": 4.5, "volume": 18590.0}, {"date": "2019-10-30", "close": 4.25, "volume": 44983.0}, {"date": "2019-10-31", "close": 4.18, "volume": 48336.0}, {"date": "2019-11-01", "close": 4.2, "volume": 41052.0}, {"date": "2019-11-04", "close": 4.22, "volume": 27485.0}, {"date": "2019-11-05", "close": 4.22, "volume": 28385.0}, {"date": "2019-11-06", "close": 4.22, "volume": 7088.0}, {"date": "2019-11-07", "close": 4.17, "volume": 19606.0}, {"date": "2019-11-08", "close": 4.28, "volume": 21320.0}, {"date": "2019-11-11", "close": 4.39, "volume": 17627.0}, {"date": "2019-11-12", "close": 4.3531, "volume": 9587.0}, {"date": "2019-11-13", "close": 4.355, "volume": 12240.0}, {"date": "2019-11-14", "close": 4.4486, "volume": 16426.0}, {"date": "2019-11-15", "close": 4.4, "volume": 6355.0}, {"date": "2019-11-18", "close": 4.18, "volume": 33612.0}, {"date": "2019-11-19", "close": 4.2, "volume": 20097.0}, {"date": "2019-11-20", "close": 4.24, "volume": 33970.0}, {"date": "2019-11-21", "close": 4.2, "volume": 4611.0}, {"date": "2019-11-22", "close": 4.22, "volume": 18833.0}, {"date": "2019-11-25", "close": 4.21, "volume": 24975.0}, {"date": "2019-11-26", "close": 4.26, "volume": 18101.0}, {"date": "2019-11-27", "close": 4.3, "volume": 6674.0}, {"date": "2019-11-29", "close": 4.26, "volume": 3894.0}, {"date": "2019-12-02", "close": 4.2048, "volume": 9676.0}, {"date": "2019-12-03", "close": 4.19, "volume": 12136.0}, {"date": "2019-12-04", "close": 4.17, "volume": 13755.0}, {"date": "2019-12-05", "close": 4.2, "volume": 18794.0}, {"date": "2019-12-06", "close": 4.18, "volume": 21335.0}, {"date": "2019-12-09", "close": 4.21, "volume": 52028.0}, {"date": "2019-12-10", "close": 4.2202, "volume": 40967.0}, {"date": "2019-12-11", "close": 4.2548, "volume": 40257.0}, {"date": "2019-12-12", "close": 4.23, "volume": 12493.0}, {"date": "2019-12-13", "close": 4.25, "volume": 10624.0}, {"date": "2019-12-16", "close": 4.2699, "volume": 6814.0}, {"date": "2019-12-17", "close": 4.3895, "volume": 38497.0}, {"date": "2019-12-18", "close": 4.29, "volume": 13681.0}, {"date": "2019-12-19", "close": 4.27, "volume": 28940.0}, {"date": "2019-12-20", "close": 4.23, "volume": 43315.0}, {"date": "2019-12-23", "close": 4.32, "volume": 104837.0}, {"date": "2019-12-24", "close": 4.32, "volume": 921.0}, {"date": "2019-12-26", "close": 4.29, "volume": 9925.0}, {"date": "2019-12-27", "close": 4.265, "volume": 12728.0}, {"date": "2019-12-30", "close": 4.2707, "volume": 19070.0}, {"date": "2019-12-31", "close": 4.3, "volume": 12013.0}, {"date": "2020-01-02", "close": 4.4, "volume": 11926.0}, {"date": "2020-01-03", "close": 4.34, "volume": 11432.0}, {"date": "2020-01-06", "close": 4.31, "volume": 10839.0}, {"date": "2020-01-07", "close": 4.32, "volume": 14542.0}, {"date": "2020-01-08", "close": 4.3, "volume": 26130.0}, {"date": "2020-01-09", "close": 4.3, "volume": 9780.0}, {"date": "2020-01-10", "close": 4.42, "volume": 26798.0}, {"date": "2020-01-13", "close": 4.4, "volume": 32866.0}, {"date": "2020-01-14", "close": 4.33, "volume": 5964.0}, {"date": "2020-01-15", "close": 4.33, "volume": 4545.0}, {"date": "2020-01-16", "close": 4.45, "volume": 14982.0}, {"date": "2020-01-17", "close": 4.41, "volume": 18177.0}, {"date": "2020-01-21", "close": 4.43, "volume": 5742.0}, {"date": "2020-01-22", "close": 4.401, "volume": 4995.0}, {"date": "2020-01-23", "close": 4.38, "volume": 8182.0}, {"date": "2020-01-24", "close": 4.35, "volume": 4653.0}, {"date": "2020-01-27", "close": 4.25, "volume": 18419.0}, {"date": "2020-01-28", "close": 4.23, "volume": 10656.0}, {"date": "2020-01-29", "close": 4.23, "volume": 9114.0}, {"date": "2020-01-30", "close": 4.25, "volume": 12053.0}, {"date": "2020-01-31", "close": 4.19, "volume": 15868.0}, {"date": "2020-02-03", "close": 4.21, "volume": 29549.0}, {"date": "2020-02-04", "close": 4.22, "volume": 17671.0}, {"date": "2020-02-05", "close": 4.3, "volume": 9234.0}, {"date": "2020-02-06", "close": 4.29, "volume": 2530.0}, {"date": "2020-02-07", "close": 4.29, "volume": 19855.0}, {"date": "2020-02-10", "close": 4.265, "volume": 5653.0}, {"date": "2020-02-11", "close": 4.2461, "volume": 6440.0}, {"date": "2020-02-12", "close": 4.23, "volume": 27703.0}, {"date": "2020-02-13", "close": 4.2614, "volume": 5141.0}, {"date": "2020-02-14", "close": 4.28, "volume": 12362.0}, {"date": "2020-02-18", "close": 4.327, "volume": 23593.0}, {"date": "2020-02-19", "close": 4.32, "volume": 11840.0}, {"date": "2020-02-20", "close": 4.3036, "volume": 12616.0}, {"date": "2020-02-21", "close": 4.3, "volume": 5463.0}, {"date": "2020-02-24", "close": 4.28, "volume": 15481.0}, {"date": "2020-02-25", "close": 4.15, "volume": 28622.0}, {"date": "2020-02-26", "close": 4.23, "volume": 40165.0}, {"date": "2020-02-27", "close": 4.13, "volume": 14166.0}, {"date": "2020-02-28", "close": 4.31, "volume": 35636.0}, {"date": "2020-03-02", "close": 4.18, "volume": 68466.0}, {"date": "2020-03-03", "close": 4.27, "volume": 16832.0}, {"date": "2020-03-04", "close": 4.27, "volume": 14221.0}, {"date": "2020-03-05", "close": 4.195, "volume": 18007.0}, {"date": "2020-03-06", "close": 4.17, "volume": 12297.0}, {"date": "2020-03-09", "close": 4.22, "volume": 21858.0}, {"date": "2020-03-10", "close": 4.12, "volume": 11855.0}, {"date": "2020-03-11", "close": 4.07, "volume": 27448.0}, {"date": "2020-03-12", "close": 3.928, "volume": 49616.0}, {"date": "2020-03-13", "close": 3.8611, "volume": 31525.0}, {"date": "2020-03-16", "close": 3.8023, "volume": 35325.0}, {"date": "2020-03-17", "close": 3.51, "volume": 15794.0}, {"date": "2020-03-18", "close": 3.22, "volume": 70077.0}, {"date": "2020-03-19", "close": 3.405, "volume": 26398.0}, {"date": "2020-03-20", "close": 3.24, "volume": 10556.0}, {"date": "2020-03-23", "close": 3.21, "volume": 44645.0}, {"date": "2020-03-24", "close": 3.29, "volume": 7298.0}, {"date": "2020-03-25", "close": 3.375, "volume": 9348.0}, {"date": "2020-03-26", "close": 3.58, "volume": 3210.0}, {"date": "2020-03-27", "close": 3.644, "volume": 14873.0}, {"date": "2020-03-30", "close": 3.45, "volume": 32254.0}, {"date": "2020-03-31", "close": 3.51, "volume": 46264.0}, {"date": "2020-04-01", "close": 3.41, "volume": 20621.0}, {"date": "2020-04-02", "close": 3.39, "volume": 24294.0}, {"date": "2020-04-03", "close": 3.45, "volume": 8817.0}, {"date": "2020-04-06", "close": 3.53, "volume": 16092.0}, {"date": "2020-04-07", "close": 3.7, "volume": 27131.0}, {"date": "2020-04-08", "close": 3.78, "volume": 41672.0}, {"date": "2020-04-09", "close": 3.7, "volume": 42851.0}, {"date": "2020-04-13", "close": 3.72, "volume": 45642.0}, {"date": "2020-04-14", "close": 3.81, "volume": 9345.0}, {"date": "2020-04-15", "close": 3.819, "volume": 28828.0}, {"date": "2020-04-16", "close": 3.7, "volume": 33579.0}, {"date": "2020-04-17", "close": 3.71, "volume": 9419.0}, {"date": "2020-04-20", "close": 3.61, "volume": 16224.0}, {"date": "2020-04-21", "close": 3.51, "volume": 22778.0}, {"date": "2020-04-22", "close": 3.73, "volume": 38122.0}, {"date": "2020-04-23", "close": 3.64, "volume": 15141.0}, {"date": "2020-04-24", "close": 3.72, "volume": 4830.0}, {"date": "2020-04-27", "close": 3.74, "volume": 14651.0}, {"date": "2020-04-28", "close": 3.8, "volume": 4711.0}, {"date": "2020-04-29", "close": 3.8, "volume": 91480.0}, {"date": "2020-04-30", "close": 3.97, "volume": 14237.0}, {"date": "2020-05-01", "close": 3.75, "volume": 9258.0}, {"date": "2020-05-04", "close": 3.83, "volume": 35889.0}, {"date": "2020-05-05", "close": 3.83, "volume": 21460.0}, {"date": "2020-05-06", "close": 3.7, "volume": 10245.0}, {"date": "2020-05-07", "close": 3.73, "volume": 4154.0}, {"date": "2020-05-08", "close": 3.7, "volume": 6865.0}, {"date": "2020-05-11", "close": 3.75, "volume": 37039.0}, {"date": "2020-05-12", "close": 3.65, "volume": 3755.0}, {"date": "2020-05-13", "close": 3.55, "volume": 12311.0}, {"date": "2020-05-14", "close": 3.76, "volume": 9526.0}, {"date": "2020-05-15", "close": 3.71, "volume": 21933.0}, {"date": "2020-05-18", "close": 3.71, "volume": 3931.0}, {"date": "2020-05-19", "close": 3.6005, "volume": 2777.0}, {"date": "2020-05-20", "close": 3.74, "volume": 7294.0}, {"date": "2020-05-21", "close": 3.67, "volume": 18315.0}, {"date": "2020-05-22", "close": 4.0, "volume": 114701.0}, {"date": "2020-05-26", "close": 4.01, "volume": 39386.0}, {"date": "2020-05-27", "close": 4.09, "volume": 6550.0}, {"date": "2020-05-28", "close": 4.1, "volume": 16518.0}, {"date": "2020-05-29", "close": 4.16, "volume": 7875.0}, {"date": "2020-06-01", "close": 4.15, "volume": 50699.0}, {"date": "2020-06-02", "close": 4.1, "volume": 26374.0}, {"date": "2020-06-03", "close": 4.0, "volume": 18617.0}, {"date": "2020-06-04", "close": 4.0, "volume": 21113.0}, {"date": "2020-06-05", "close": 3.99, "volume": 27617.0}, {"date": "2020-06-08", "close": 3.99, "volume": 63340.0}, {"date": "2020-06-09", "close": 3.96, "volume": 18388.0}, {"date": "2020-06-10", "close": 3.95, "volume": 18842.0}, {"date": "2020-06-11", "close": 3.8838, "volume": 45495.0}, {"date": "2020-06-12", "close": 3.8, "volume": 11853.0}, {"date": "2020-06-15", "close": 3.83, "volume": 11580.0}, {"date": "2020-06-16", "close": 4.0, "volume": 9585.0}, {"date": "2020-06-17", "close": 3.84, "volume": 81280.0}, {"date": "2020-06-18", "close": 3.9, "volume": 8509.0}, {"date": "2020-06-19", "close": 4.0, "volume": 15955.0}, {"date": "2020-06-22", "close": 3.93, "volume": 9978.0}, {"date": "2020-06-23", "close": 3.95, "volume": 4749.0}, {"date": "2020-06-24", "close": 3.87, "volume": 6370.0}, {"date": "2020-06-25", "close": 3.88, "volume": 14655.0}, {"date": "2020-06-26", "close": 3.93, "volume": 45835.0}, {"date": "2020-06-29", "close": 3.93, "volume": 8580.0}, {"date": "2020-06-30", "close": 3.85, "volume": 21735.0}, {"date": "2020-07-01", "close": 3.93, "volume": 7510.0}, {"date": "2020-07-02", "close": 3.8901, "volume": 10591.0}, {"date": "2020-07-06", "close": 3.88, "volume": 6629.0}, {"date": "2020-07-07", "close": 3.88, "volume": 21700.0}, {"date": "2020-07-08", "close": 3.825, "volume": 12404.0}, {"date": "2020-07-09", "close": 3.8, "volume": 6964.0}, {"date": "2020-07-10", "close": 3.83, "volume": 5190.0}, {"date": "2020-07-13", "close": 3.8, "volume": 10672.0}, {"date": "2020-07-14", "close": 3.7601, "volume": 19562.0}, {"date": "2020-07-15", "close": 3.7902, "volume": 12174.0}, {"date": "2020-07-16", "close": 3.78, "volume": 36075.0}, {"date": "2020-07-17", "close": 3.7106, "volume": 17744.0}, {"date": "2020-07-20", "close": 3.72, "volume": 9997.0}, {"date": "2020-07-21", "close": 3.73, "volume": 6097.0}, {"date": "2020-07-22", "close": 3.7, "volume": 9773.0}, {"date": "2020-07-23", "close": 3.775, "volume": 14191.0}, {"date": "2020-07-24", "close": 3.76, "volume": 5715.0}, {"date": "2020-07-27", "close": 3.695, "volume": 7093.0}, {"date": "2020-07-28", "close": 3.76, "volume": 19754.0}, {"date": "2020-07-29", "close": 3.76, "volume": 8584.0}, {"date": "2020-07-30", "close": 3.745, "volume": 14141.0}, {"date": "2020-07-31", "close": 3.74, "volume": 49474.0}, {"date": "2020-08-03", "close": 3.83, "volume": 24521.0}, {"date": "2020-08-04", "close": 3.81, "volume": 16725.0}, {"date": "2020-08-05", "close": 3.8153, "volume": 4356.0}, {"date": "2020-08-06", "close": 3.84, "volume": 7954.0}, {"date": "2020-08-07", "close": 3.85, "volume": 4592.0}, {"date": "2020-08-10", "close": 3.93, "volume": 22083.0}, {"date": "2020-08-11", "close": 3.862, "volume": 28772.0}, {"date": "2020-08-12", "close": 3.73, "volume": 70722.0}, {"date": "2020-08-13", "close": 3.755, "volume": 33514.0}, {"date": "2020-08-14", "close": 3.67, "volume": 35140.0}, {"date": "2020-08-17", "close": 3.83, "volume": 60973.0}, {"date": "2020-08-18", "close": 3.85, "volume": 22991.0}, {"date": "2020-08-19", "close": 3.92, "volume": 37210.0}, {"date": "2020-08-20", "close": 3.895, "volume": 10855.0}, {"date": "2020-08-21", "close": 3.92, "volume": 8075.0}, {"date": "2020-08-24", "close": 3.9398, "volume": 17714.0}, {"date": "2020-08-25", "close": 3.91, "volume": 28004.0}, {"date": "2020-08-26", "close": 3.95, "volume": 64968.0}, {"date": "2020-08-27", "close": 3.9488, "volume": 17431.0}, {"date": "2020-08-28", "close": 3.97, "volume": 8801.0}, {"date": "2020-08-31", "close": 3.98, "volume": 41566.0}, {"date": "2020-09-01", "close": 4.02, "volume": 32042.0}, {"date": "2020-09-02", "close": 4.015, "volume": 13834.0}, {"date": "2020-09-03", "close": 4.04, "volume": 25454.0}, {"date": "2020-09-04", "close": 4.013, "volume": 10386.0}, {"date": "2020-09-08", "close": 4.025, "volume": 7473.0}, {"date": "2020-09-09", "close": 4.025, "volume": 11922.0}, {"date": "2020-09-10", "close": 4.03, "volume": 13980.0}, {"date": "2020-09-11", "close": 4.03, "volume": 12797.0}, {"date": "2020-09-14", "close": 4.0499, "volume": 18624.0}, {"date": "2020-09-15", "close": 4.06, "volume": 21810.0}, {"date": "2020-09-16", "close": 4.06, "volume": 80590.0}, {"date": "2020-09-17", "close": 4.15, "volume": 54340.0}, {"date": "2020-09-18", "close": 4.05, "volume": 33987.0}, {"date": "2020-09-21", "close": 4.04, "volume": 14587.0}, {"date": "2020-09-22", "close": 4.08, "volume": 6651.0}, {"date": "2020-09-23", "close": 4.0699, "volume": 6683.0}, {"date": "2020-09-24", "close": 4.08, "volume": 12061.0}, {"date": "2020-09-25", "close": 4.07, "volume": 34555.0}, {"date": "2020-09-28", "close": 4.08, "volume": 28558.0}, {"date": "2020-09-29", "close": 4.06, "volume": 7946.0}, {"date": "2020-09-30", "close": 4.01, "volume": 18222.0}, {"date": "2020-10-01", "close": 4.09, "volume": 28828.0}, {"date": "2020-10-02", "close": 4.08, "volume": 13403.0}, {"date": "2020-10-05", "close": 4.08, "volume": 13978.0}, {"date": "2020-10-06", "close": 4.03, "volume": 6864.0}, {"date": "2020-10-07", "close": 4.06, "volume": 5713.0}, {"date": "2020-10-08", "close": 4.06, "volume": 34926.0}, {"date": "2020-10-09", "close": 3.995, "volume": 24769.0}, {"date": "2020-10-12", "close": 4.0, "volume": 11507.0}, {"date": "2020-10-13", "close": 3.98, "volume": 4285.0}, {"date": "2020-10-14", "close": 4.05, "volume": 11639.0}, {"date": "2020-10-15", "close": 3.9723, "volume": 19904.0}, {"date": "2020-10-16", "close": 3.96, "volume": 5607.0}, {"date": "2020-10-19", "close": 3.97, "volume": 4123.0}, {"date": "2020-10-20", "close": 4.01, "volume": 4304.0}, {"date": "2020-10-21", "close": 3.98, "volume": 3243.0}, {"date": "2020-10-22", "close": 3.92, "volume": 9335.0}, {"date": "2020-10-23", "close": 3.93, "volume": 2215.0}, {"date": "2020-10-26", "close": 3.98, "volume": 1904.0}, {"date": "2020-10-27", "close": 3.95, "volume": 7025.0}, {"date": "2020-10-28", "close": 3.973, "volume": 15823.0}, {"date": "2020-10-29", "close": 4.0, "volume": 5005.0}, {"date": "2020-10-30", "close": 3.95, "volume": 4282.0}, {"date": "2020-11-02", "close": 4.0, "volume": 10438.0}, {"date": "2020-11-03", "close": 3.966, "volume": 14551.0}, {"date": "2020-11-04", "close": 3.97, "volume": 1649.0}, {"date": "2020-11-05", "close": 3.97, "volume": 1191.0}, {"date": "2020-11-06", "close": 3.985, "volume": 3065.0}, {"date": "2020-11-09", "close": 4.0, "volume": 62521.0}, {"date": "2020-11-10", "close": 3.96, "volume": 6028.0}, {"date": "2020-11-11", "close": 3.9764, "volume": 2888.0}, {"date": "2020-11-12", "close": 3.94, "volume": 18337.0}, {"date": "2020-11-13", "close": 3.97, "volume": 19169.0}, {"date": "2020-11-16", "close": 3.98, "volume": 12586.0}, {"date": "2020-11-17", "close": 3.99, "volume": 16232.0}, {"date": "2020-11-18", "close": 4.0, "volume": 32442.0}, {"date": "2020-11-19", "close": 3.99, "volume": 15571.0}, {"date": "2020-11-20", "close": 3.995, "volume": 34890.0}, {"date": "2020-11-23", "close": 3.99, "volume": 18508.0}, {"date": "2020-11-24", "close": 3.9998, "volume": 24078.0}, {"date": "2020-11-25", "close": 3.995, "volume": 8337.0}, {"date": "2020-11-27", "close": 3.99, "volume": 7587.0}, {"date": "2020-11-30", "close": 3.98, "volume": 19205.0}, {"date": "2020-12-01", "close": 3.98, "volume": 12336.0}, {"date": "2020-12-02", "close": 4.05, "volume": 20280.0}, {"date": "2020-12-03", "close": 4.05, "volume": 26578.0}, {"date": "2020-12-04", "close": 4.07, "volume": 16441.0}, {"date": "2020-12-07", "close": 4.09, "volume": 11975.0}, {"date": "2020-12-08", "close": 4.09, "volume": 8876.0}, {"date": "2020-12-09", "close": 4.12, "volume": 34318.0}, {"date": "2020-12-10", "close": 4.07, "volume": 44791.0}, {"date": "2020-12-11", "close": 4.12, "volume": 6620.0}, {"date": "2020-12-14", "close": 4.13, "volume": 19656.0}, {"date": "2020-12-15", "close": 4.0869, "volume": 7339.0}, {"date": "2020-12-16", "close": 4.08, "volume": 32235.0}, {"date": "2020-12-17", "close": 4.12, "volume": 23359.0}, {"date": "2020-12-18", "close": 4.0, "volume": 32518.0}, {"date": "2020-12-21", "close": 4.05, "volume": 8900.0}, {"date": "2020-12-22", "close": 4.05, "volume": 41518.0}, {"date": "2020-12-23", "close": 4.05, "volume": 28256.0}, {"date": "2020-12-24", "close": 4.06, "volume": 20509.0}, {"date": "2020-12-28", "close": 4.04, "volume": 20011.0}, {"date": "2020-12-29", "close": 4.0, "volume": 19415.0}, {"date": "2020-12-30", "close": 4.0347, "volume": 32200.0}, {"date": "2020-12-31", "close": 4.01, "volume": 17921.0}, {"date": "2021-01-04", "close": 4.01, "volume": 10229.0}, {"date": "2021-01-05", "close": 4.04, "volume": 10873.0}, {"date": "2021-01-06", "close": 4.05, "volume": 18754.0}, {"date": "2021-01-07", "close": 4.09, "volume": 3589.0}, {"date": "2021-01-08", "close": 4.09, "volume": 10421.0}, {"date": "2021-01-11", "close": 4.05, "volume": 14781.0}, {"date": "2021-01-12", "close": 4.1, "volume": 15908.0}, {"date": "2021-01-13", "close": 3.98, "volume": 205247.0}, {"date": "2021-01-14", "close": 4.03, "volume": 4916.0}, {"date": "2021-01-15", "close": 4.04, "volume": 6292.0}, {"date": "2021-01-19", "close": 4.0, "volume": 22170.0}, {"date": "2021-01-20", "close": 3.96, "volume": 29439.0}, {"date": "2021-01-21", "close": 3.96, "volume": 24834.0}, {"date": "2021-01-22", "close": 3.98, "volume": 13619.0}, {"date": "2021-01-25", "close": 4.05, "volume": 28871.0}, {"date": "2021-01-26", "close": 4.08, "volume": 19449.0}, {"date": "2021-01-27", "close": 4.08, "volume": 10334.0}, {"date": "2021-01-28", "close": 4.08, "volume": 19965.0}, {"date": "2021-01-29", "close": 4.06, "volume": 14907.0}, {"date": "2021-02-01", "close": 4.04, "volume": 12745.0}, {"date": "2021-02-02", "close": 4.08, "volume": 42514.0}, {"date": "2021-02-03", "close": 4.11, "volume": 10908.0}, {"date": "2021-02-04", "close": 4.11, "volume": 12979.0}, {"date": "2021-02-05", "close": 4.1, "volume": 71915.0}, {"date": "2021-02-08", "close": 4.11, "volume": 22389.0}, {"date": "2021-02-09", "close": 4.11, "volume": 37267.0}, {"date": "2021-02-10", "close": 4.12, "volume": 30598.0}, {"date": "2021-02-11", "close": 4.12, "volume": 26387.0}, {"date": "2021-02-12", "close": 4.18, "volume": 38727.0}, {"date": "2021-02-16", "close": 4.46, "volume": 146091.0}, {"date": "2021-02-17", "close": 4.63, "volume": 74942.0}, {"date": "2021-02-18", "close": 4.52, "volume": 53147.0}, {"date": "2021-02-19", "close": 4.4704, "volume": 28863.0}, {"date": "2021-02-22", "close": 4.43, "volume": 18012.0}, {"date": "2021-02-23", "close": 4.43, "volume": 18608.0}, {"date": "2021-02-24", "close": 4.48, "volume": 9321.0}, {"date": "2021-02-25", "close": 4.48, "volume": 25207.0}, {"date": "2021-02-26", "close": 4.41, "volume": 9025.0}, {"date": "2021-03-01", "close": 4.48, "volume": 18604.0}, {"date": "2021-03-02", "close": 4.5, "volume": 14083.0}, {"date": "2021-03-03", "close": 4.5098, "volume": 14141.0}, {"date": "2021-03-04", "close": 4.61, "volume": 119590.0}, {"date": "2021-03-05", "close": 4.53, "volume": 34407.0}, {"date": "2021-03-08", "close": 4.6, "volume": 20678.0}, {"date": "2021-03-09", "close": 4.92, "volume": 22671.0}, {"date": "2021-03-10", "close": 4.87, "volume": 33635.0}, {"date": "2021-03-11", "close": 4.8, "volume": 55947.0}, {"date": "2021-03-12", "close": 4.84, "volume": 19949.0}, {"date": "2021-03-15", "close": 4.84, "volume": 37517.0}, {"date": "2021-03-16", "close": 4.66, "volume": 30275.0}, {"date": "2021-03-17", "close": 4.74, "volume": 14848.0}, {"date": "2021-03-18", "close": 4.62, "volume": 47233.0}, {"date": "2021-03-19", "close": 4.7, "volume": 15532.0}, {"date": "2021-03-22", "close": 4.66, "volume": 4792.0}, {"date": "2021-03-23", "close": 4.62, "volume": 7247.0}, {"date": "2021-03-24", "close": 4.53, "volume": 8127.0}, {"date": "2021-03-25", "close": 4.51, "volume": 11101.0}, {"date": "2021-03-26", "close": 4.72, "volume": 13202.0}, {"date": "2021-03-29", "close": 4.7, "volume": 15490.0}, {"date": "2021-03-30", "close": 4.76, "volume": 9607.0}, {"date": "2021-03-31", "close": 4.76, "volume": 7599.0}, {"date": "2021-04-01", "close": 4.715, "volume": 25397.0}, {"date": "2021-04-05", "close": 4.97, "volume": 21994.0}, {"date": "2021-04-06", "close": 5.05, "volume": 75292.0}, {"date": "2021-04-07", "close": 4.9, "volume": 26082.0}, {"date": "2021-04-08", "close": 4.98, "volume": 9689.0}, {"date": "2021-04-09", "close": 4.89, "volume": 12794.0}, {"date": "2021-04-12", "close": 4.85, "volume": 11659.0}, {"date": "2021-04-13", "close": 4.96, "volume": 2393.0}, {"date": "2021-04-14", "close": 4.96, "volume": 27522.0}, {"date": "2021-04-15", "close": 4.85, "volume": 23082.0}, {"date": "2021-04-16", "close": 4.8, "volume": 6087.0}, {"date": "2021-04-19", "close": 4.84, "volume": 14516.0}, {"date": "2021-04-20", "close": 4.81, "volume": 10380.0}, {"date": "2021-04-21", "close": 4.83, "volume": 2817.0}, {"date": "2021-04-22", "close": 4.84, "volume": 12448.0}, {"date": "2021-04-23", "close": 4.84, "volume": 23163.0}, {"date": "2021-04-26", "close": 4.85, "volume": 6715.0}, {"date": "2021-04-27", "close": 4.85, "volume": 7694.0}, {"date": "2021-04-28", "close": 4.906, "volume": 3543.0}, {"date": "2021-04-29", "close": 4.97, "volume": 11030.0}, {"date": "2021-04-30", "close": 4.97, "volume": 11037.0}, {"date": "2021-05-03", "close": 4.98, "volume": 12983.0}, {"date": "2021-05-04", "close": 4.99, "volume": 17211.0}, {"date": "2021-05-05", "close": 4.99, "volume": 8427.0}, {"date": "2021-05-06", "close": 4.96, "volume": 5705.0}, {"date": "2021-05-07", "close": 4.9594, "volume": 3514.0}, {"date": "2021-05-10", "close": 4.95, "volume": 23749.0}, {"date": "2021-05-11", "close": 4.95, "volume": 21631.0}, {"date": "2021-05-12", "close": 5.04, "volume": 58529.0}, {"date": "2021-05-13", "close": 5.02, "volume": 44005.0}, {"date": "2021-05-14", "close": 5.3499, "volume": 97234.0}, {"date": "2021-05-17", "close": 5.4546, "volume": 20320.0}, {"date": "2021-05-18", "close": 5.42, "volume": 7921.0}, {"date": "2021-05-19", "close": 5.41, "volume": 29941.0}, {"date": "2021-05-20", "close": 5.47, "volume": 14255.0}, {"date": "2021-05-21", "close": 5.38, "volume": 19706.0}, {"date": "2021-05-24", "close": 5.49, "volume": 7279.0}, {"date": "2021-05-25", "close": 5.22, "volume": 18637.0}, {"date": "2021-05-26", "close": 5.21, "volume": 18720.0}, {"date": "2021-05-27", "close": 5.35, "volume": 18125.0}, {"date": "2021-05-28", "close": 5.49, "volume": 17076.0}, {"date": "2021-06-01", "close": 5.39, "volume": 14194.0}, {"date": "2021-06-02", "close": 5.48, "volume": 13612.0}, {"date": "2021-06-03", "close": 5.9, "volume": 105814.0}, {"date": "2021-06-04", "close": 6.11, "volume": 113827.0}, {"date": "2021-06-07", "close": 6.4, "volume": 115266.0}, {"date": "2021-06-08", "close": 6.525, "volume": 68967.0}, {"date": "2021-06-09", "close": 6.49, "volume": 59465.0}, {"date": "2021-06-10", "close": 6.52, "volume": 45698.0}, {"date": "2021-06-11", "close": 6.69, "volume": 69811.0}, {"date": "2021-06-14", "close": 6.41, "volume": 34133.0}, {"date": "2021-06-15", "close": 6.36, "volume": 33408.0}, {"date": "2021-06-16", "close": 6.22, "volume": 17570.0}, {"date": "2021-06-17", "close": 6.0, "volume": 21212.0}, {"date": "2021-06-18", "close": 5.96, "volume": 34326.0}, {"date": "2021-06-21", "close": 6.24, "volume": 29902.0}, {"date": "2021-06-22", "close": 5.97, "volume": 17276.0}, {"date": "2021-06-23", "close": 5.23, "volume": 996293.0}, {"date": "2021-06-24", "close": 5.34, "volume": 135837.0}, {"date": "2021-06-25", "close": 5.15, "volume": 149312.0}, {"date": "2021-06-28", "close": 5.14, "volume": 205109.0}, {"date": "2021-06-29", "close": 5.27, "volume": 68008.0}, {"date": "2021-06-30", "close": 5.21, "volume": 89086.0}, {"date": "2021-07-01", "close": 5.15, "volume": 59462.0}, {"date": "2021-07-02", "close": 5.16, "volume": 35928.0}, {"date": "2021-07-06", "close": 5.1, "volume": 105293.0}, {"date": "2021-07-07", "close": 5.13, "volume": 37070.0}, {"date": "2021-07-08", "close": 5.2, "volume": 64991.0}, {"date": "2021-07-09", "close": 5.31, "volume": 40130.0}, {"date": "2021-07-12", "close": 5.35, "volume": 27902.0}, {"date": "2021-07-13", "close": 5.3, "volume": 15425.0}, {"date": "2021-07-14", "close": 5.23, "volume": 18862.0}, {"date": "2021-07-15", "close": 5.25, "volume": 20747.0}, {"date": "2021-07-16", "close": 5.24, "volume": 19191.0}, {"date": "2021-07-19", "close": 5.08, "volume": 41508.0}, {"date": "2021-07-20", "close": 5.2, "volume": 27850.0}, {"date": "2021-07-21", "close": 5.2, "volume": 18252.0}, {"date": "2021-07-22", "close": 5.24, "volume": 5634.0}, {"date": "2021-07-23", "close": 5.25, "volume": 80272.0}, {"date": "2021-07-26", "close": 5.3, "volume": 59441.0}, {"date": "2021-07-27", "close": 5.16, "volume": 29326.0}, {"date": "2021-07-28", "close": 5.1, "volume": 34662.0}, {"date": "2021-07-29", "close": 5.14, "volume": 14056.0}, {"date": "2021-07-30", "close": 5.14, "volume": 13613.0}, {"date": "2021-08-02", "close": 5.12, "volume": 20338.0}, {"date": "2021-08-03", "close": 5.2, "volume": 12595.0}, {"date": "2021-08-04", "close": 5.12, "volume": 7797.0}, {"date": "2021-08-05", "close": 5.18, "volume": 15936.0}, {"date": "2021-08-06", "close": 5.11, "volume": 28811.0}, {"date": "2021-08-09", "close": 5.19, "volume": 11712.0}, {"date": "2021-08-10", "close": 5.14, "volume": 18007.0}, {"date": "2021-08-11", "close": 5.05, "volume": 26095.0}, {"date": "2021-08-12", "close": 5.16, "volume": 23660.0}, {"date": "2021-08-13", "close": 5.05, "volume": 15310.0}, {"date": "2021-08-16", "close": 5.29, "volume": 71779.0}, {"date": "2021-08-17", "close": 5.25, "volume": 15267.0}, {"date": "2021-08-18", "close": 5.23, "volume": 32578.0}, {"date": "2021-08-19", "close": 4.97, "volume": 50962.0}, {"date": "2021-08-20", "close": 5.09, "volume": 16989.0}, {"date": "2021-08-23", "close": 5.11, "volume": 15729.0}, {"date": "2021-08-24", "close": 5.05, "volume": 37514.0}, {"date": "2021-08-25", "close": 5.18, "volume": 47912.0}, {"date": "2021-08-26", "close": 5.22, "volume": 14492.0}, {"date": "2021-08-27", "close": 5.29, "volume": 33229.0}, {"date": "2021-08-30", "close": 5.41, "volume": 48849.0}, {"date": "2021-08-31", "close": 5.43, "volume": 13709.0}, {"date": "2021-09-01", "close": 5.4, "volume": 10217.0}, {"date": "2021-09-02", "close": 5.44, "volume": 67548.0}, {"date": "2021-09-03", "close": 5.44, "volume": 10299.0}, {"date": "2021-09-07", "close": 5.39, "volume": 29504.0}, {"date": "2021-09-08", "close": 5.33, "volume": 5801.0}, {"date": "2021-09-09", "close": 5.31, "volume": 17050.0}, {"date": "2021-09-10", "close": 5.25, "volume": 38519.0}, {"date": "2021-09-13", "close": 5.25, "volume": 69743.0}, {"date": "2021-09-14", "close": 5.23, "volume": 9284.0}, {"date": "2021-09-15", "close": 5.24, "volume": 37020.0}, {"date": "2021-09-16", "close": 5.24, "volume": 14147.0}, {"date": "2021-09-17", "close": 5.27, "volume": 31965.0}, {"date": "2021-09-20", "close": 5.27, "volume": 16729.0}, {"date": "2021-09-21", "close": 5.03, "volume": 31742.0}, {"date": "2021-09-22", "close": 5.23, "volume": 17302.0}, {"date": "2021-09-23", "close": 5.11, "volume": 41401.0}, {"date": "2021-09-24", "close": 5.18, "volume": 4629.0}, {"date": "2021-09-27", "close": 5.1, "volume": 21530.0}, {"date": "2021-09-28", "close": 5.05, "volume": 15713.0}, {"date": "2021-09-29", "close": 4.99, "volume": 43488.0}, {"date": "2021-09-30", "close": 5.15, "volume": 24094.0}, {"date": "2021-10-01", "close": 5.07, "volume": 38886.0}, {"date": "2021-10-04", "close": 5.12, "volume": 14490.0}, {"date": "2021-10-05", "close": 5.24, "volume": 33331.0}, {"date": "2021-10-06", "close": 5.28, "volume": 10100.0}, {"date": "2021-10-07", "close": 5.33, "volume": 29357.0}, {"date": "2021-10-08", "close": 5.32, "volume": 11516.0}, {"date": "2021-10-11", "close": 5.29, "volume": 24706.0}, {"date": "2021-10-12", "close": 5.335, "volume": 11405.0}, {"date": "2021-10-13", "close": 5.36, "volume": 22229.0}, {"date": "2021-10-14", "close": 5.34, "volume": 12899.0}, {"date": "2021-10-15", "close": 5.25, "volume": 14142.0}, {"date": "2021-10-18", "close": 5.24, "volume": 22491.0}, {"date": "2021-10-19", "close": 5.34, "volume": 18965.0}, {"date": "2021-10-20", "close": 5.29, "volume": 16329.0}, {"date": "2021-10-21", "close": 5.1301, "volume": 10333.0}, {"date": "2021-10-22", "close": 5.37, "volume": 54383.0}, {"date": "2021-10-25", "close": 5.12, "volume": 51493.0}, {"date": "2021-10-26", "close": 5.145, "volume": 10264.0}, {"date": "2021-10-27", "close": 5.15, "volume": 4488.0}, {"date": "2021-10-28", "close": 5.17, "volume": 16266.0}, {"date": "2021-10-29", "close": 5.09, "volume": 16803.0}, {"date": "2021-11-01", "close": 5.09, "volume": 11417.0}, {"date": "2021-11-02", "close": 5.14, "volume": 19302.0}, {"date": "2021-11-03", "close": 5.14, "volume": 5951.0}, {"date": "2021-11-04", "close": 5.1, "volume": 15353.0}, {"date": "2021-11-05", "close": 5.095, "volume": 26537.0}, {"date": "2021-11-08", "close": 5.08, "volume": 27380.0}, {"date": "2021-11-09", "close": 5.06, "volume": 7898.0}, {"date": "2021-11-10", "close": 5.09, "volume": 14841.0}, {"date": "2021-11-11", "close": 5.14, "volume": 19075.0}, {"date": "2021-11-12", "close": 5.35, "volume": 41042.0}, {"date": "2021-11-15", "close": 5.31, "volume": 38439.0}, {"date": "2021-11-16", "close": 5.36, "volume": 44435.0}, {"date": "2021-11-17", "close": 5.5, "volume": 63523.0}, {"date": "2021-11-18", "close": 5.5, "volume": 20919.0}, {"date": "2021-11-19", "close": 5.35, "volume": 19895.0}, {"date": "2021-11-22", "close": 5.39, "volume": 15870.0}, {"date": "2021-11-23", "close": 5.32, "volume": 31238.0}, {"date": "2021-11-24", "close": 5.29, "volume": 23966.0}, {"date": "2021-11-26", "close": 5.22, "volume": 11238.0}, {"date": "2021-11-29", "close": 5.3, "volume": 29422.0}, {"date": "2021-11-30", "close": 5.36, "volume": 32141.0}, {"date": "2021-12-01", "close": 5.22, "volume": 61569.0}, {"date": "2021-12-02", "close": 5.3, "volume": 21155.0}, {"date": "2021-12-03", "close": 5.36, "volume": 21370.0}, {"date": "2021-12-06", "close": 5.36, "volume": 32167.0}, {"date": "2021-12-07", "close": 5.44, "volume": 27022.0}, {"date": "2021-12-08", "close": 5.43, "volume": 13616.0}, {"date": "2021-12-09", "close": 5.39, "volume": 28462.0}, {"date": "2021-12-10", "close": 5.5, "volume": 27221.0}, {"date": "2021-12-13", "close": 5.44, "volume": 19916.0}, {"date": "2021-12-14", "close": 5.3, "volume": 14251.0}, {"date": "2021-12-15", "close": 5.14, "volume": 58430.0}, {"date": "2021-12-16", "close": 5.38, "volume": 21683.0}, {"date": "2021-12-17", "close": 5.33, "volume": 45453.0}, {"date": "2021-12-20", "close": 5.28, "volume": 24153.0}, {"date": "2021-12-21", "close": 5.44, "volume": 8045.0}, {"date": "2021-12-22", "close": 5.37, "volume": 16002.0}, {"date": "2021-12-23", "close": 5.4, "volume": 17178.0}, {"date": "2021-12-27", "close": 5.7, "volume": 56111.0}, {"date": "2021-12-28", "close": 5.7, "volume": 45755.0}, {"date": "2021-12-29", "close": 5.69, "volume": 17164.0}, {"date": "2021-12-30", "close": 5.67, "volume": 37183.0}, {"date": "2021-12-31", "close": 5.7, "volume": 32454.0}, {"date": "2022-01-03", "close": 5.63, "volume": 47459.0}, {"date": "2022-01-04", "close": 5.69, "volume": 39719.0}, {"date": "2022-01-05", "close": 5.67, "volume": 18919.0}, {"date": "2022-01-06", "close": 5.7, "volume": 30548.0}, {"date": "2022-01-07", "close": 5.75, "volume": 102917.0}, {"date": "2022-01-10", "close": 5.75, "volume": 52962.0}, {"date": "2022-01-11", "close": 6.13, "volume": 72614.0}, {"date": "2022-01-12", "close": 6.16, "volume": 79124.0}, {"date": "2022-01-13", "close": 6.3, "volume": 87260.0}, {"date": "2022-01-14", "close": 6.14, "volume": 54000.0}, {"date": "2022-01-18", "close": 5.94, "volume": 68539.0}, {"date": "2022-01-19", "close": 5.93, "volume": 31139.0}, {"date": "2022-01-20", "close": 5.78, "volume": 40188.0}, {"date": "2022-01-21", "close": 5.53, "volume": 63089.0}, {"date": "2022-01-24", "close": 5.46, "volume": 74806.0}, {"date": "2022-01-25", "close": 5.585, "volume": 61310.0}, {"date": "2022-01-26", "close": 5.76, "volume": 26826.0}, {"date": "2022-01-27", "close": 5.93, "volume": 41467.0}, {"date": "2022-01-28", "close": 5.95, "volume": 7975.0}, {"date": "2022-01-31", "close": 6.15, "volume": 44359.0}, {"date": "2022-02-01", "close": 6.19, "volume": 36095.0}, {"date": "2022-02-02", "close": 6.33, "volume": 39729.0}, {"date": "2022-02-03", "close": 6.27, "volume": 21874.0}, {"date": "2022-02-04", "close": 6.19, "volume": 27884.0}, {"date": "2022-02-07", "close": 6.2, "volume": 52971.0}, {"date": "2022-02-08", "close": 6.09, "volume": 20126.0}, {"date": "2022-02-09", "close": 6.2, "volume": 39796.0}, {"date": "2022-02-10", "close": 6.14, "volume": 35305.0}, {"date": "2022-02-11", "close": 6.01, "volume": 27407.0}, {"date": "2022-02-14", "close": 6.01, "volume": 40760.0}, {"date": "2022-02-15", "close": 6.03, "volume": 18046.0}, {"date": "2022-02-16", "close": 6.05, "volume": 41140.0}, {"date": "2022-02-17", "close": 6.04, "volume": 25237.0}, {"date": "2022-02-18", "close": 5.9935, "volume": 6063.0}, {"date": "2022-02-22", "close": 5.69, "volume": 41222.0}, {"date": "2022-02-23", "close": 5.87, "volume": 23529.0}, {"date": "2022-02-24", "close": 5.72, "volume": 21986.0}, {"date": "2022-02-25", "close": 5.75, "volume": 14047.0}, {"date": "2022-02-28", "close": 5.7, "volume": 14207.0}, {"date": "2022-03-01", "close": 5.65, "volume": 9814.0}, {"date": "2022-03-02", "close": 5.89, "volume": 38919.0}, {"date": "2022-03-03", "close": 5.875, "volume": 19118.0}, {"date": "2022-03-04", "close": 5.9, "volume": 12972.0}, {"date": "2022-03-07", "close": 5.8, "volume": 15069.0}, {"date": "2022-03-08", "close": 5.75, "volume": 26627.0}, {"date": "2022-03-09", "close": 5.77, "volume": 20607.0}, {"date": "2022-03-10", "close": 5.4, "volume": 162322.0}, {"date": "2022-03-11", "close": 5.53, "volume": 36645.0}, {"date": "2022-03-14", "close": 5.32, "volume": 23408.0}, {"date": "2022-03-15", "close": 5.33, "volume": 21339.0}, {"date": "2022-03-16", "close": 5.34, "volume": 21635.0}, {"date": "2022-03-17", "close": 5.36, "volume": 11279.0}, {"date": "2022-03-18", "close": 5.35, "volume": 40905.0}, {"date": "2022-03-21", "close": 5.38, "volume": 26711.0}, {"date": "2022-03-22", "close": 5.49, "volume": 13234.0}, {"date": "2022-03-23", "close": 5.47, "volume": 21451.0}, {"date": "2022-03-24", "close": 5.53, "volume": 5825.0}, {"date": "2022-03-25", "close": 5.52, "volume": 5132.0}, {"date": "2022-03-28", "close": 5.5247, "volume": 5568.0}, {"date": "2022-03-29", "close": 5.67, "volume": 14602.0}, {"date": "2022-03-30", "close": 5.51, "volume": 12591.0}, {"date": "2022-03-31", "close": 5.6, "volume": 10031.0}, {"date": "2022-04-01", "close": 5.66, "volume": 23493.0}, {"date": "2022-04-04", "close": 5.59, "volume": 36351.0}, {"date": "2022-04-05", "close": 5.67, "volume": 42437.0}, {"date": "2022-04-06", "close": 5.52, "volume": 35144.0}, {"date": "2022-04-07", "close": 5.71, "volume": 50433.0}, {"date": "2022-04-08", "close": 6.04, "volume": 51947.0}, {"date": "2022-04-11", "close": 6.03, "volume": 89057.0}, {"date": "2022-04-12", "close": 5.9, "volume": 12887.0}, {"date": "2022-04-13", "close": 5.79, "volume": 17017.0}, {"date": "2022-04-14", "close": 5.8, "volume": 14218.0}, {"date": "2022-04-18", "close": 5.75, "volume": 29174.0}, {"date": "2022-04-19", "close": 5.91, "volume": 12544.0}, {"date": "2022-04-20", "close": 5.99, "volume": 44089.0}, {"date": "2022-04-21", "close": 5.99, "volume": 43597.0}, {"date": "2022-04-22", "close": 5.85, "volume": 36800.0}, {"date": "2022-04-25", "close": 5.94, "volume": 75469.0}, {"date": "2022-04-26", "close": 6.02, "volume": 20706.0}, {"date": "2022-04-27", "close": 5.9501, "volume": 10945.0}, {"date": "2022-04-28", "close": 6.14, "volume": 14612.0}, {"date": "2022-04-29", "close": 6.08, "volume": 34216.0}, {"date": "2022-05-02", "close": 6.06, "volume": 32893.0}, {"date": "2022-05-03", "close": 6.1, "volume": 44098.0}, {"date": "2022-05-04", "close": 6.05, "volume": 23042.0}, {"date": "2022-05-05", "close": 5.92, "volume": 27253.0}, {"date": "2022-05-06", "close": 5.81, "volume": 22915.0}, {"date": "2022-05-09", "close": 5.62, "volume": 31425.0}, {"date": "2022-05-10", "close": 5.68, "volume": 41633.0}, {"date": "2022-05-11", "close": 5.5, "volume": 37328.0}, {"date": "2022-05-12", "close": 5.61, "volume": 29137.0}, {"date": "2022-05-13", "close": 5.58, "volume": 12934.0}, {"date": "2022-05-16", "close": 5.63, "volume": 21056.0}, {"date": "2022-05-17", "close": 5.77, "volume": 11728.0}, {"date": "2022-05-18", "close": 5.75, "volume": 19993.0}, {"date": "2022-05-19", "close": 5.86, "volume": 17013.0}, {"date": "2022-05-20", "close": 5.74, "volume": 19243.0}, {"date": "2022-05-23", "close": 5.64, "volume": 30406.0}, {"date": "2022-05-24", "close": 5.69, "volume": 27277.0}, {"date": "2022-05-25", "close": 5.99, "volume": 61216.0}, {"date": "2022-05-26", "close": 5.81, "volume": 59185.0}, {"date": "2022-05-27", "close": 5.99, "volume": 25529.0}, {"date": "2022-05-31", "close": 5.89, "volume": 36542.0}, {"date": "2022-06-01", "close": 5.8918, "volume": 32539.0}, {"date": "2022-06-02", "close": 6.0, "volume": 24466.0}, {"date": "2022-06-03", "close": 6.17, "volume": 84389.0}, {"date": "2022-06-06", "close": 6.39, "volume": 34354.0}, {"date": "2022-06-07", "close": 6.54, "volume": 38412.0}, {"date": "2022-06-08", "close": 6.0, "volume": 77760.0}, {"date": "2022-06-09", "close": 6.25, "volume": 17673.0}, {"date": "2022-06-10", "close": 6.21, "volume": 28823.0}, {"date": "2022-06-13", "close": 6.01, "volume": 74903.0}, {"date": "2022-06-14", "close": 5.9, "volume": 53598.0}, {"date": "2022-06-15", "close": 6.2, "volume": 77664.0}, {"date": "2022-06-16", "close": 6.2, "volume": 143685.0}, {"date": "2022-06-17", "close": 6.25, "volume": 160389.0}, {"date": "2022-06-21", "close": 6.35, "volume": 51614.0}, {"date": "2022-06-22", "close": 6.53, "volume": 210378.0}, {"date": "2022-06-23", "close": 6.52, "volume": 70915.0}, {"date": "2022-06-24", "close": 6.48, "volume": 211971.0}, {"date": "2022-06-27", "close": 5.85, "volume": 136541.0}, {"date": "2022-06-28", "close": 5.84, "volume": 81772.0}, {"date": "2022-06-29", "close": 5.69, "volume": 91627.0}, {"date": "2022-06-30", "close": 5.63, "volume": 68839.0}, {"date": "2022-07-01", "close": 5.7, "volume": 84910.0}, {"date": "2022-07-05", "close": 5.89, "volume": 47253.0}, {"date": "2022-07-06", "close": 5.83, "volume": 18534.0}, {"date": "2022-07-07", "close": 5.65, "volume": 103255.0}, {"date": "2022-07-08", "close": 5.71, "volume": 13361.0}, {"date": "2022-07-11", "close": 5.55, "volume": 32681.0}, {"date": "2022-07-12", "close": 5.49, "volume": 50083.0}, {"date": "2022-07-13", "close": 5.52, "volume": 22814.0}, {"date": "2022-07-14", "close": 5.49, "volume": 21989.0}, {"date": "2022-07-15", "close": 5.76, "volume": 41365.0}, {"date": "2022-07-18", "close": 5.53, "volume": 51581.0}, {"date": "2022-07-19", "close": 5.72, "volume": 26911.0}, {"date": "2022-07-20", "close": 5.6, "volume": 26504.0}, {"date": "2022-07-21", "close": 5.66, "volume": 19016.0}, {"date": "2022-07-22", "close": 5.66, "volume": 19782.0}, {"date": "2022-07-25", "close": 5.69, "volume": 25483.0}, {"date": "2022-07-26", "close": 5.63, "volume": 7886.0}, {"date": "2022-07-27", "close": 5.71, "volume": 7655.0}, {"date": "2022-07-28", "close": 5.54, "volume": 32124.0}, {"date": "2022-07-29", "close": 5.53, "volume": 26182.0}, {"date": "2022-08-01", "close": 5.54, "volume": 60998.0}, {"date": "2022-08-02", "close": 5.52, "volume": 11140.0}, {"date": "2022-08-03", "close": 5.55, "volume": 100866.0}, {"date": "2022-08-04", "close": 5.6, "volume": 21406.0}, {"date": "2022-08-05", "close": 5.6, "volume": 24016.0}, {"date": "2022-08-08", "close": 5.57, "volume": 13526.0}, {"date": "2022-08-09", "close": 5.57, "volume": 30413.0}, {"date": "2022-08-10", "close": 5.62, "volume": 34852.0}, {"date": "2022-08-11", "close": 5.73, "volume": 69057.0}, {"date": "2022-08-12", "close": 5.78, "volume": 30442.0}, {"date": "2022-08-15", "close": 6.06, "volume": 61069.0}, {"date": "2022-08-16", "close": 6.1, "volume": 36292.0}, {"date": "2022-08-17", "close": 6.05, "volume": 26900.0}, {"date": "2022-08-18", "close": 6.2, "volume": 47324.0}, {"date": "2022-08-19", "close": 6.23, "volume": 62222.0}, {"date": "2022-08-22", "close": 6.09, "volume": 30450.0}, {"date": "2022-08-23", "close": 6.08, "volume": 26879.0}, {"date": "2022-08-24", "close": 6.16, "volume": 35994.0}, {"date": "2022-08-25", "close": 6.12, "volume": 23418.0}, {"date": "2022-08-26", "close": 6.06, "volume": 18452.0}, {"date": "2022-08-29", "close": 5.95, "volume": 23874.0}, {"date": "2022-08-30", "close": 5.8509, "volume": 19522.0}, {"date": "2022-08-31", "close": 5.8, "volume": 26272.0}, {"date": "2022-09-01", "close": 5.72, "volume": 29912.0}, {"date": "2022-09-02", "close": 5.87, "volume": 27506.0}, {"date": "2022-09-06", "close": 5.75, "volume": 26027.0}, {"date": "2022-09-07", "close": 5.75, "volume": 14930.0}, {"date": "2022-09-08", "close": 5.8028, "volume": 20671.0}, {"date": "2022-09-09", "close": 5.79, "volume": 18594.0}, {"date": "2022-09-12", "close": 5.82, "volume": 32282.0}, {"date": "2022-09-13", "close": 5.81, "volume": 29889.0}, {"date": "2022-09-14", "close": 5.71, "volume": 54898.0}, {"date": "2022-09-15", "close": 5.63, "volume": 32885.0}, {"date": "2022-09-16", "close": 5.69, "volume": 74737.0}, {"date": "2022-09-19", "close": 5.65, "volume": 15330.0}, {"date": "2022-09-20", "close": 5.59, "volume": 38085.0}, {"date": "2022-09-21", "close": 5.62, "volume": 6682.0}, {"date": "2022-09-22", "close": 5.66, "volume": 24462.0}, {"date": "2022-09-23", "close": 5.53, "volume": 32919.0}, {"date": "2022-09-26", "close": 5.4904, "volume": 27290.0}, {"date": "2022-09-27", "close": 5.5, "volume": 29502.0}, {"date": "2022-09-28", "close": 5.58, "volume": 24230.0}, {"date": "2022-09-29", "close": 5.55, "volume": 13363.0}, {"date": "2022-09-30", "close": 5.86, "volume": 40601.0}, {"date": "2022-10-03", "close": 5.66, "volume": 30980.0}, {"date": "2022-10-04", "close": 5.65, "volume": 13564.0}, {"date": "2022-10-05", "close": 5.73, "volume": 11479.0}, {"date": "2022-10-06", "close": 5.6, "volume": 8332.0}, {"date": "2022-10-07", "close": 5.71, "volume": 26815.0}, {"date": "2022-10-10", "close": 5.58, "volume": 46736.0}, {"date": "2022-10-11", "close": 5.59, "volume": 23915.0}, {"date": "2022-10-12", "close": 5.59, "volume": 34037.0}, {"date": "2022-10-13", "close": 5.48, "volume": 46725.0}, {"date": "2022-10-14", "close": 5.395, "volume": 34488.0}, {"date": "2022-10-17", "close": 5.38, "volume": 25767.0}, {"date": "2022-10-18", "close": 5.41, "volume": 16173.0}, {"date": "2022-10-19", "close": 5.22, "volume": 29772.0}, {"date": "2022-10-20", "close": 5.19, "volume": 25998.0}, {"date": "2022-10-21", "close": 5.04, "volume": 114630.0}, {"date": "2022-10-24", "close": 5.0, "volume": 97164.0}, {"date": "2022-10-25", "close": 4.98, "volume": 89978.0}, {"date": "2022-10-26", "close": 4.84, "volume": 138761.0}, {"date": "2022-10-27", "close": 4.86, "volume": 83062.0}, {"date": "2022-10-28", "close": 4.77, "volume": 138118.0}, {"date": "2022-10-31", "close": 4.82, "volume": 45766.0}, {"date": "2022-11-01", "close": 5.14, "volume": 63194.0}, {"date": "2022-11-02", "close": 4.95, "volume": 31071.0}, {"date": "2022-11-03", "close": 4.94, "volume": 53388.0}, {"date": "2022-11-04", "close": 4.96, "volume": 48198.0}, {"date": "2022-11-07", "close": 4.9, "volume": 31827.0}, {"date": "2022-11-08", "close": 4.89, "volume": 15586.0}, {"date": "2022-11-09", "close": 4.805, "volume": 49717.0}, {"date": "2022-11-10", "close": 4.91, "volume": 37057.0}, {"date": "2022-11-11", "close": 5.17, "volume": 57242.0}, {"date": "2022-11-14", "close": 5.23, "volume": 71251.0}, {"date": "2022-11-15", "close": 5.34, "volume": 48523.0}, {"date": "2022-11-16", "close": 5.3, "volume": 11804.0}, {"date": "2022-11-17", "close": 5.22, "volume": 10454.0}, {"date": "2022-11-18", "close": 5.18, "volume": 41135.0}, {"date": "2022-11-21", "close": 5.2, "volume": 17430.0}, {"date": "2022-11-22", "close": 5.24, "volume": 18013.0}, {"date": "2022-11-23", "close": 5.09, "volume": 78065.0}, {"date": "2022-11-25", "close": 5.05, "volume": 34251.0}, {"date": "2022-11-28", "close": 5.05, "volume": 32845.0}, {"date": "2022-11-29", "close": 5.03, "volume": 30434.0}, {"date": "2022-11-30", "close": 5.1, "volume": 21413.0}, {"date": "2022-12-01", "close": 5.05, "volume": 16060.0}, {"date": "2022-12-02", "close": 5.07, "volume": 21158.0}, {"date": "2022-12-05", "close": 4.98, "volume": 83101.0}, {"date": "2022-12-06", "close": 5.03, "volume": 15197.0}, {"date": "2022-12-07", "close": 5.13, "volume": 73463.0}, {"date": "2022-12-08", "close": 5.1, "volume": 136767.0}, {"date": "2022-12-09", "close": 5.15, "volume": 38200.0}, {"date": "2022-12-12", "close": 5.14, "volume": 29465.0}, {"date": "2022-12-13", "close": 5.15, "volume": 16213.0}, {"date": "2022-12-14", "close": 5.08, "volume": 18406.0}, {"date": "2022-12-15", "close": 5.0, "volume": 26932.0}, {"date": "2022-12-16", "close": 4.925, "volume": 72380.0}, {"date": "2022-12-19", "close": 4.91, "volume": 48529.0}, {"date": "2022-12-20", "close": 4.86, "volume": 35810.0}, {"date": "2022-12-21", "close": 4.94, "volume": 15453.0}, {"date": "2022-12-22", "close": 4.785, "volume": 47438.0}, {"date": "2022-12-23", "close": 4.82, "volume": 32291.0}, {"date": "2022-12-27", "close": 4.91, "volume": 39526.0}, {"date": "2022-12-28", "close": 4.805, "volume": 36738.0}, {"date": "2022-12-29", "close": 4.85, "volume": 21310.0}, {"date": "2022-12-30", "close": 4.88, "volume": 20735.0}, {"date": "2023-01-03", "close": 4.95, "volume": 11913.0}, {"date": "2023-01-04", "close": 4.87, "volume": 41801.0}, {"date": "2023-01-05", "close": 4.84, "volume": 22257.0}, {"date": "2023-01-06", "close": 4.87, "volume": 21695.0}, {"date": "2023-01-09", "close": 5.05, "volume": 52669.0}, {"date": "2023-01-10", "close": 5.03, "volume": 43648.0}, {"date": "2023-01-11", "close": 5.12, "volume": 23297.0}, {"date": "2023-01-12", "close": 5.11, "volume": 36827.0}, {"date": "2023-01-13", "close": 5.16, "volume": 26435.0}, {"date": "2023-01-17", "close": 5.15, "volume": 47793.0}, {"date": "2023-01-18", "close": 5.11, "volume": 17026.0}, {"date": "2023-01-19", "close": 5.15, "volume": 25026.0}, {"date": "2023-01-20", "close": 5.08, "volume": 14512.0}, {"date": "2023-01-23", "close": 5.14, "volume": 32136.0}, {"date": "2023-01-24", "close": 5.045, "volume": 50565.0}, {"date": "2023-01-25", "close": 5.04, "volume": 6085.0}, {"date": "2023-01-26", "close": 5.3, "volume": 36411.0}, {"date": "2023-01-27", "close": 5.3, "volume": 41570.0}, {"date": "2023-01-30", "close": 5.08, "volume": 16998.0}, {"date": "2023-01-31", "close": 5.11, "volume": 21869.0}, {"date": "2023-02-01", "close": 5.1, "volume": 9794.0}, {"date": "2023-02-02", "close": 5.21, "volume": 27134.0}, {"date": "2023-02-03", "close": 5.19, "volume": 10814.0}, {"date": "2023-02-06", "close": 5.2, "volume": 66199.0}, {"date": "2023-02-07", "close": 5.33, "volume": 73995.0}, {"date": "2023-02-08", "close": 5.28, "volume": 39312.0}, {"date": "2023-02-09", "close": 5.24, "volume": 32919.0}, {"date": "2023-02-10", "close": 5.35, "volume": 27984.0}, {"date": "2023-02-13", "close": 5.5, "volume": 27772.0}, {"date": "2023-02-14", "close": 5.42, "volume": 13205.0}, {"date": "2023-02-15", "close": 5.54, "volume": 32927.0}, {"date": "2023-02-16", "close": 5.4, "volume": 14863.0}, {"date": "2023-02-17", "close": 5.59, "volume": 25556.0}, {"date": "2023-02-21", "close": 5.4134, "volume": 43987.0}, {"date": "2023-02-22", "close": 5.385, "volume": 14221.0}, {"date": "2023-02-23", "close": 5.46, "volume": 7138.0}, {"date": "2023-02-24", "close": 5.5, "volume": 15847.0}, {"date": "2023-02-27", "close": 5.71, "volume": 39932.0}, {"date": "2023-02-28", "close": 5.65, "volume": 30564.0}, {"date": "2023-03-01", "close": 5.61, "volume": 16460.0}, {"date": "2023-03-02", "close": 5.66, "volume": 12282.0}, {"date": "2023-03-03", "close": 5.55, "volume": 15057.0}, {"date": "2023-03-06", "close": 5.51, "volume": 40931.0}, {"date": "2023-03-07", "close": 5.45, "volume": 24396.0}, {"date": "2023-03-08", "close": 5.35, "volume": 19151.0}, {"date": "2023-03-09", "close": 5.19, "volume": 18340.0}, {"date": "2023-03-10", "close": 5.17, "volume": 29117.0}, {"date": "2023-03-13", "close": 5.18, "volume": 28013.0}, {"date": "2023-03-14", "close": 5.15, "volume": 25274.0}, {"date": "2023-03-15", "close": 5.13, "volume": 99001.0}, {"date": "2023-03-16", "close": 5.49, "volume": 32923.0}, {"date": "2023-03-17", "close": 5.22, "volume": 29690.0}, {"date": "2023-03-20", "close": 5.16, "volume": 31334.0}, {"date": "2023-03-21", "close": 5.23, "volume": 16842.0}, {"date": "2023-03-22", "close": 5.14, "volume": 10783.0}, {"date": "2023-03-23", "close": 5.0695, "volume": 10894.0}, {"date": "2023-03-24", "close": 5.1, "volume": 31512.0}, {"date": "2023-03-27", "close": 5.11, "volume": 50771.0}, {"date": "2023-03-28", "close": 5.17, "volume": 18485.0}, {"date": "2023-03-29", "close": 5.12, "volume": 16289.0}, {"date": "2023-03-30", "close": 5.27, "volume": 34099.0}, {"date": "2023-03-31", "close": 5.14, "volume": 52915.0}, {"date": "2023-04-03", "close": 5.13, "volume": 28420.0}, {"date": "2023-04-04", "close": 5.1762, "volume": 29759.0}, {"date": "2023-04-05", "close": 5.17, "volume": 12063.0}, {"date": "2023-04-06", "close": 5.13, "volume": 6904.0}, {"date": "2023-04-10", "close": 5.14, "volume": 29059.0}, {"date": "2023-04-11", "close": 5.16, "volume": 23091.0}, {"date": "2023-04-12", "close": 5.12, "volume": 13585.0}, {"date": "2023-04-13", "close": 5.23, "volume": 37220.0}, {"date": "2023-04-14", "close": 5.3, "volume": 29087.0}, {"date": "2023-04-17", "close": 5.29, "volume": 21577.0}, {"date": "2023-04-18", "close": 5.17, "volume": 13349.0}, {"date": "2023-04-19", "close": 5.12, "volume": 24232.0}, {"date": "2023-04-20", "close": 5.14, "volume": 6506.0}, {"date": "2023-04-21", "close": 5.13, "volume": 8376.0}, {"date": "2023-04-24", "close": 5.16, "volume": 22984.0}, {"date": "2023-04-25", "close": 5.18, "volume": 13736.0}, {"date": "2023-04-26", "close": 5.08, "volume": 29876.0}, {"date": "2023-04-27", "close": 5.07, "volume": 13674.0}, {"date": "2023-04-28", "close": 5.1, "volume": 18410.0}, {"date": "2023-05-01", "close": 5.11, "volume": 10638.0}, {"date": "2023-05-02", "close": 5.04, "volume": 69401.0}, {"date": "2023-05-03", "close": 5.04, "volume": 10485.0}, {"date": "2023-05-04", "close": 5.03, "volume": 6775.0}, {"date": "2023-05-05", "close": 5.07, "volume": 6457.0}, {"date": "2023-05-08", "close": 5.03, "volume": 25422.0}, {"date": "2023-05-09", "close": 5.02, "volume": 21226.0}, {"date": "2023-05-10", "close": 5.11, "volume": 10899.0}, {"date": "2023-05-11", "close": 5.12, "volume": 20358.0}, {"date": "2023-05-12", "close": 5.16, "volume": 13522.0}, {"date": "2023-05-15", "close": 5.14, "volume": 22858.0}, {"date": "2023-05-16", "close": 5.16, "volume": 13074.0}, {"date": "2023-05-17", "close": 5.06, "volume": 32524.0}, {"date": "2023-05-18", "close": 5.09, "volume": 5753.0}, {"date": "2023-05-19", "close": 5.05, "volume": 18245.0}, {"date": "2023-05-22", "close": 5.04, "volume": 14604.0}, {"date": "2023-05-23", "close": 5.07, "volume": 3100.0}, {"date": "2023-05-24", "close": 5.05, "volume": 10819.0}, {"date": "2023-05-25", "close": 5.03, "volume": 12102.0}, {"date": "2023-05-26", "close": 5.04, "volume": 11947.0}, {"date": "2023-05-30", "close": 5.01, "volume": 17205.0}, {"date": "2023-05-31", "close": 4.98, "volume": 24945.0}, {"date": "2023-06-01", "close": 5.01, "volume": 13153.0}, {"date": "2023-06-02", "close": 4.9991, "volume": 18878.0}, {"date": "2023-06-05", "close": 5.02, "volume": 16022.0}, {"date": "2023-06-06", "close": 5.014, "volume": 17726.0}, {"date": "2023-06-07", "close": 5.03, "volume": 11900.0}, {"date": "2023-06-08", "close": 5.11, "volume": 26273.0}, {"date": "2023-06-09", "close": 5.06, "volume": 8463.0}, {"date": "2023-06-12", "close": 5.1, "volume": 16615.0}, {"date": "2023-06-13", "close": 5.15, "volume": 18011.0}, {"date": "2023-06-14", "close": 5.07, "volume": 11295.0}, {"date": "2023-06-15", "close": 5.07, "volume": 14816.0}, {"date": "2023-06-16", "close": 5.05, "volume": 25933.0}, {"date": "2023-06-20", "close": 4.94, "volume": 38870.0}, {"date": "2023-06-21", "close": 5.02, "volume": 14670.0}, {"date": "2023-06-22", "close": 4.95, "volume": 24282.0}, {"date": "2023-06-23", "close": 4.95, "volume": 19359.0}, {"date": "2023-06-26", "close": 4.965, "volume": 16623.0}, {"date": "2023-06-27", "close": 4.986, "volume": 10789.0}, {"date": "2023-06-28", "close": 5.01, "volume": 20607.0}, {"date": "2023-06-29", "close": 5.05, "volume": 13516.0}, {"date": "2023-06-30", "close": 5.05, "volume": 11493.0}, {"date": "2023-07-03", "close": 5.05, "volume": 20673.0}, {"date": "2023-07-05", "close": 4.97, "volume": 23877.0}, {"date": "2023-07-06", "close": 4.98, "volume": 11225.0}, {"date": "2023-07-07", "close": 4.98, "volume": 12795.0}, {"date": "2023-07-10", "close": 4.93, "volume": 10326.0}, {"date": "2023-07-11", "close": 4.92, "volume": 27829.0}, {"date": "2023-07-12", "close": 4.94, "volume": 50910.0}, {"date": "2023-07-13", "close": 4.95, "volume": 29533.0}, {"date": "2023-07-14", "close": 4.91, "volume": 31722.0}, {"date": "2023-07-17", "close": 5.0, "volume": 30391.0}, {"date": "2023-07-18", "close": 4.99, "volume": 20934.0}, {"date": "2023-07-19", "close": 4.99, "volume": 24854.0}, {"date": "2023-07-20", "close": 5.0, "volume": 9472.0}, {"date": "2023-07-21", "close": 4.94, "volume": 22572.0}, {"date": "2023-07-24", "close": 5.02, "volume": 21822.0}, {"date": "2023-07-25", "close": 4.98, "volume": 12947.0}, {"date": "2023-07-26", "close": 5.05, "volume": 45156.0}, {"date": "2023-07-27", "close": 5.01, "volume": 10106.0}, {"date": "2023-07-28", "close": 4.98, "volume": 10757.0}, {"date": "2023-07-31", "close": 5.09, "volume": 15790.0}, {"date": "2023-08-01", "close": 5.2, "volume": 22091.0}, {"date": "2023-08-02", "close": 5.25, "volume": 29574.0}, {"date": "2023-08-03", "close": 5.2, "volume": 11926.0}, {"date": "2023-08-04", "close": 5.19, "volume": 9550.0}, {"date": "2023-08-07", "close": 5.19, "volume": 26822.0}, {"date": "2023-08-08", "close": 5.14, "volume": 7755.0}, {"date": "2023-08-09", "close": 5.12, "volume": 18896.0}, {"date": "2023-08-10", "close": 5.18, "volume": 11833.0}, {"date": "2023-08-11", "close": 5.1, "volume": 14170.0}, {"date": "2023-08-14", "close": 5.02, "volume": 24918.0}, {"date": "2023-08-15", "close": 5.03, "volume": 34836.0}, {"date": "2023-08-16", "close": 5.06, "volume": 16668.0}, {"date": "2023-08-17", "close": 5.07, "volume": 22088.0}, {"date": "2023-08-18", "close": 5.04, "volume": 6970.0}, {"date": "2023-08-21", "close": 4.99, "volume": 25997.0}, {"date": "2023-08-22", "close": 5.08, "volume": 21575.0}, {"date": "2023-08-23", "close": 5.04, "volume": 14186.0}, {"date": "2023-08-24", "close": 5.0, "volume": 21371.0}, {"date": "2023-08-25", "close": 5.03, "volume": 14786.0}, {"date": "2023-08-28", "close": 5.0, "volume": 8906.0}, {"date": "2023-08-29", "close": 5.04, "volume": 13104.0}, {"date": "2023-08-30", "close": 4.99, "volume": 22530.0}, {"date": "2023-08-31", "close": 4.96, "volume": 33044.0}, {"date": "2023-09-01", "close": 5.0, "volume": 26366.0}, {"date": "2023-09-05", "close": 5.0, "volume": 21278.0}, {"date": "2023-09-06", "close": 5.11, "volume": 38459.0}, {"date": "2023-09-07", "close": 5.03, "volume": 40058.0}, {"date": "2023-09-08", "close": 5.06, "volume": 5326.0}, {"date": "2023-09-11", "close": 5.05, "volume": 5010.0}, {"date": "2023-09-12", "close": 5.04, "volume": 8921.0}, {"date": "2023-09-13", "close": 5.07, "volume": 37362.0}, {"date": "2023-09-14", "close": 5.12, "volume": 38626.0}, {"date": "2023-09-15", "close": 5.03, "volume": 32491.0}, {"date": "2023-09-18", "close": 5.02, "volume": 32843.0}, {"date": "2023-09-19", "close": 4.98, "volume": 20459.0}, {"date": "2023-09-20", "close": 4.93, "volume": 10708.0}, {"date": "2023-09-21", "close": 4.95, "volume": 9261.0}, {"date": "2023-09-22", "close": 4.93, "volume": 10044.0}, {"date": "2023-09-25", "close": 4.87, "volume": 38394.0}, {"date": "2023-09-26", "close": 4.85, "volume": 16436.0}, {"date": "2023-09-27", "close": 4.82, "volume": 21618.0}, {"date": "2023-09-28", "close": 4.82, "volume": 9410.0}, {"date": "2023-09-29", "close": 4.86, "volume": 14685.0}, {"date": "2023-10-02", "close": 4.87, "volume": 22603.0}, {"date": "2023-10-03", "close": 4.82, "volume": 17078.0}, {"date": "2023-10-04", "close": 4.77, "volume": 26909.0}, {"date": "2023-10-05", "close": 4.76, "volume": 12116.0}, {"date": "2023-10-06", "close": 4.71, "volume": 34170.0}, {"date": "2023-10-09", "close": 4.76, "volume": 14376.0}, {"date": "2023-10-10", "close": 4.7, "volume": 39271.0}, {"date": "2023-10-11", "close": 4.71, "volume": 21623.0}, {"date": "2023-10-12", "close": 4.76, "volume": 18336.0}, {"date": "2023-10-13", "close": 4.69, "volume": 17643.0}, {"date": "2023-10-16", "close": 4.71, "volume": 14938.0}, {"date": "2023-10-17", "close": 4.75, "volume": 24816.0}, {"date": "2023-10-18", "close": 4.68, "volume": 10180.0}, {"date": "2023-10-19", "close": 4.58, "volume": 30467.0}, {"date": "2023-10-20", "close": 4.61, "volume": 11432.0}, {"date": "2023-10-23", "close": 4.47, "volume": 25633.0}, {"date": "2023-10-24", "close": 4.5623, "volume": 17192.0}, {"date": "2023-10-25", "close": 4.33, "volume": 31204.0}, {"date": "2023-10-26", "close": 4.42, "volume": 20249.0}, {"date": "2023-10-27", "close": 4.46, "volume": 9863.0}, {"date": "2023-10-30", "close": 4.47, "volume": 13056.0}, {"date": "2023-10-31", "close": 4.55, "volume": 11234.0}, {"date": "2023-11-01", "close": 4.61, "volume": 16755.0}, {"date": "2023-11-02", "close": 4.63, "volume": 13843.0}, {"date": "2023-11-03", "close": 4.57, "volume": 83803.0}, {"date": "2023-11-06", "close": 4.5, "volume": 10535.0}, {"date": "2023-11-07", "close": 4.56, "volume": 5939.0}, {"date": "2023-11-08", "close": 4.65, "volume": 9397.0}, {"date": "2023-11-09", "close": 4.65, "volume": 17349.0}, {"date": "2023-11-10", "close": 4.6, "volume": 24174.0}, {"date": "2023-11-13", "close": 4.57, "volume": 7359.0}, {"date": "2023-11-14", "close": 4.5, "volume": 47961.0}, {"date": "2023-11-15", "close": 4.84, "volume": 60228.0}, {"date": "2023-11-16", "close": 4.8, "volume": 39450.0}, {"date": "2023-11-17", "close": 4.71, "volume": 14909.0}, {"date": "2023-11-20", "close": 4.79, "volume": 23428.0}, {"date": "2023-11-21", "close": 4.71, "volume": 23682.0}, {"date": "2023-11-22", "close": 4.62, "volume": 22585.0}, {"date": "2023-11-24", "close": 4.71, "volume": 9450.0}, {"date": "2023-11-27", "close": 4.64, "volume": 41864.0}, {"date": "2023-11-28", "close": 4.64, "volume": 25676.0}, {"date": "2023-11-29", "close": 4.66, "volume": 27063.0}, {"date": "2023-11-30", "close": 4.58, "volume": 30073.0}, {"date": "2023-12-01", "close": 4.61, "volume": 19063.0}, {"date": "2023-12-04", "close": 4.66, "volume": 51782.0}, {"date": "2023-12-05", "close": 4.69, "volume": 6049.0}, {"date": "2023-12-06", "close": 4.664, "volume": 21907.0}, {"date": "2023-12-07", "close": 4.65, "volume": 36782.0}, {"date": "2023-12-08", "close": 4.73, "volume": 24080.0}, {"date": "2023-12-11", "close": 4.7, "volume": 29196.0}, {"date": "2023-12-12", "close": 4.76, "volume": 78075.0}, {"date": "2023-12-13", "close": 4.82, "volume": 116916.0}, {"date": "2023-12-14", "close": 4.67, "volume": 71135.0}, {"date": "2023-12-15", "close": 4.64, "volume": 29507.0}, {"date": "2023-12-18", "close": 4.61, "volume": 44240.0}, {"date": "2023-12-19", "close": 4.59, "volume": 57386.0}, {"date": "2023-12-20", "close": 4.57, "volume": 34504.0}, {"date": "2023-12-21", "close": 4.58, "volume": 18322.0}, {"date": "2023-12-22", "close": 4.59, "volume": 35467.0}, {"date": "2023-12-26", "close": 4.6, "volume": 35911.0}, {"date": "2023-12-27", "close": 4.61, "volume": 41280.0}, {"date": "2023-12-28", "close": 4.6, "volume": 30384.0}, {"date": "2023-12-29", "close": 4.635, "volume": 36782.0}, {"date": "2024-01-02", "close": 4.64, "volume": 20815.0}, {"date": "2024-01-03", "close": 4.66, "volume": 19774.0}, {"date": "2024-01-04", "close": 4.67, "volume": 39192.0}, {"date": "2024-01-05", "close": 4.68, "volume": 11483.0}, {"date": "2024-01-08", "close": 4.58, "volume": 70441.0}, {"date": "2024-01-09", "close": 4.57, "volume": 16516.0}, {"date": "2024-01-10", "close": 4.55, "volume": 56123.0}, {"date": "2024-01-11", "close": 4.53, "volume": 18177.0}, {"date": "2024-01-12", "close": 4.51, "volume": 28489.0}, {"date": "2024-01-16", "close": 4.48, "volume": 46068.0}, {"date": "2024-01-17", "close": 4.48, "volume": 7487.0}, {"date": "2024-01-18", "close": 4.4, "volume": 87904.0}, {"date": "2024-01-19", "close": 4.5, "volume": 40722.0}, {"date": "2024-01-22", "close": 4.5, "volume": 12835.0}, {"date": "2024-01-23", "close": 4.5, "volume": 10872.0}, {"date": "2024-01-24", "close": 4.5, "volume": 21172.0}, {"date": "2024-01-25", "close": 4.42, "volume": 32492.0}, {"date": "2024-01-26", "close": 4.45, "volume": 10386.0}, {"date": "2024-01-29", "close": 4.44, "volume": 19492.0}, {"date": "2024-01-30", "close": 4.41, "volume": 24498.0}, {"date": "2024-01-31", "close": 4.4, "volume": 21807.0}, {"date": "2024-02-01", "close": 4.44, "volume": 19029.0}, {"date": "2024-02-02", "close": 4.41, "volume": 28474.0}, {"date": "2024-02-05", "close": 4.37, "volume": 40322.0}, {"date": "2024-02-06", "close": 4.34, "volume": 39114.0}, {"date": "2024-02-07", "close": 4.31, "volume": 35501.0}, {"date": "2024-02-08", "close": 4.33, "volume": 19152.0}, {"date": "2024-02-09", "close": 4.34, "volume": 24181.0}, {"date": "2024-02-12", "close": 4.32, "volume": 40324.0}, {"date": "2024-02-13", "close": 4.3, "volume": 32108.0}, {"date": "2024-02-14", "close": 4.3, "volume": 32175.0}, {"date": "2024-02-15", "close": 4.29, "volume": 65734.0}, {"date": "2024-02-16", "close": 4.31, "volume": 34039.0}, {"date": "2024-02-20", "close": 4.33, "volume": 21184.0}, {"date": "2024-02-21", "close": 4.32, "volume": 19483.0}, {"date": "2024-02-22", "close": 4.32, "volume": 17243.0}, {"date": "2024-02-23", "close": 4.33, "volume": 16238.0}, {"date": "2024-02-26", "close": 4.28, "volume": 36257.0}, {"date": "2024-02-27", "close": 4.24, "volume": 34600.0}, {"date": "2024-02-28", "close": 4.243, "volume": 18287.0}, {"date": "2024-02-29", "close": 4.25, "volume": 15522.0}, {"date": "2024-03-01", "close": 4.21, "volume": 42185.0}, {"date": "2024-03-04", "close": 4.18, "volume": 55189.0}, {"date": "2024-03-05", "close": 4.23, "volume": 10158.0}, {"date": "2024-03-06", "close": 4.25, "volume": 33319.0}, {"date": "2024-03-07", "close": 4.2, "volume": 30933.0}, {"date": "2024-03-08", "close": 4.2372, "volume": 31924.0}, {"date": "2024-03-11", "close": 4.23, "volume": 42631.0}, {"date": "2024-03-12", "close": 4.22, "volume": 221624.0}, {"date": "2024-03-13", "close": 4.22, "volume": 29750.0}, {"date": "2024-03-14", "close": 4.2, "volume": 28218.0}, {"date": "2024-03-15", "close": 4.31, "volume": 99597.0}, {"date": "2024-03-18", "close": 4.32, "volume": 42323.0}, {"date": "2024-03-19", "close": 4.31, "volume": 23730.0}, {"date": "2024-03-20", "close": 4.345, "volume": 45089.0}, {"date": "2024-03-21", "close": 4.3, "volume": 30120.0}, {"date": "2024-03-22", "close": 4.33, "volume": 21590.0}, {"date": "2024-03-25", "close": 4.32, "volume": 37300.0}, {"date": "2024-03-26", "close": 4.43, "volume": 46286.0}, {"date": "2024-03-27", "close": 4.38, "volume": 37550.0}, {"date": "2024-03-28", "close": 4.45, "volume": 22093.0}, {"date": "2024-04-01", "close": 4.46, "volume": 27756.0}, {"date": "2024-04-02", "close": 4.39, "volume": 11570.0}, {"date": "2024-04-03", "close": 4.34, "volume": 11463.0}, {"date": "2024-04-04", "close": 4.38, "volume": 13877.0}, {"date": "2024-04-05", "close": 4.335, "volume": 13577.0}, {"date": "2024-04-08", "close": 4.3799, "volume": 10466.0}, {"date": "2024-04-09", "close": 4.3399, "volume": 28368.0}, {"date": "2024-04-10", "close": 4.28, "volume": 30052.0}, {"date": "2024-04-11", "close": 4.24, "volume": 15589.0}, {"date": "2024-04-12", "close": 4.24, "volume": 15579.0}, {"date": "2024-04-15", "close": 4.2299, "volume": 32849.0}, {"date": "2024-04-16", "close": 4.19, "volume": 17478.0}, {"date": "2024-04-17", "close": 4.19, "volume": 28803.0}, {"date": "2024-04-18", "close": 4.21, "volume": 12619.0}, {"date": "2024-04-19", "close": 4.25, "volume": 9463.0}, {"date": "2024-04-22", "close": 4.32, "volume": 16830.0}, {"date": "2024-04-23", "close": 4.2655, "volume": 10178.0}, {"date": "2024-04-24", "close": 4.2, "volume": 11390.0}, {"date": "2024-04-25", "close": 4.2, "volume": 11411.0}, {"date": "2024-04-26", "close": 4.26, "volume": 13264.0}, {"date": "2024-04-29", "close": 4.23, "volume": 17304.0}, {"date": "2024-04-30", "close": 4.19, "volume": 22236.0}, {"date": "2024-05-01", "close": 4.2, "volume": 14182.0}, {"date": "2024-05-02", "close": 4.19, "volume": 5506.0}, {"date": "2024-05-03", "close": 4.17, "volume": 16621.0}, {"date": "2024-05-06", "close": 4.17, "volume": 30804.0}, {"date": "2024-05-07", "close": 5.33, "volume": 2097198.0}, {"date": "2024-05-08", "close": 5.22, "volume": 306185.0}, {"date": "2024-05-09", "close": 5.22, "volume": 44531.0}, {"date": "2024-05-10", "close": 5.15, "volume": 34822.0}, {"date": "2024-05-13", "close": 5.1158, "volume": 97080.0}, {"date": "2024-05-14", "close": 5.1499, "volume": 25384.0}, {"date": "2024-05-15", "close": 5.1, "volume": 26263.0}, {"date": "2024-05-16", "close": 4.97, "volume": 57521.0}, {"date": "2024-05-17", "close": 4.84, "volume": 62714.0}, {"date": "2024-05-20", "close": 5.0, "volume": 100066.0}, {"date": "2024-05-21", "close": 5.06, "volume": 27325.0}, {"date": "2024-05-22", "close": 4.88, "volume": 45939.0}, {"date": "2024-05-23", "close": 4.89, "volume": 20705.0}, {"date": "2024-05-24", "close": 4.9199, "volume": 20405.0}, {"date": "2024-05-28", "close": 4.9599, "volume": 31311.0}, {"date": "2024-05-29", "close": 4.85, "volume": 11386.0}, {"date": "2024-05-30", "close": 4.98, "volume": 56095.0}, {"date": "2024-05-31", "close": 4.97, "volume": 26947.0}, {"date": "2024-06-03", "close": 5.02, "volume": 36973.0}, {"date": "2024-06-04", "close": 5.02, "volume": 22823.0}, {"date": "2024-06-05", "close": 4.98, "volume": 18607.0}, {"date": "2024-06-06", "close": 4.9, "volume": 34678.0}, {"date": "2024-06-07", "close": 4.8901, "volume": 9193.0}, {"date": "2024-06-10", "close": 4.87, "volume": 18186.0}, {"date": "2024-06-11", "close": 4.84, "volume": 27508.0}, {"date": "2024-06-12", "close": 4.91, "volume": 16017.0}, {"date": "2024-06-13", "close": 4.9, "volume": 6630.0}, {"date": "2024-06-14", "close": 4.95, "volume": 19414.0}, {"date": "2024-06-17", "close": 4.84, "volume": 26506.0}, {"date": "2024-06-18", "close": 4.75, "volume": 24915.0}, {"date": "2024-06-20", "close": 4.7, "volume": 33049.0}, {"date": "2024-06-21", "close": 4.73, "volume": 21853.0}, {"date": "2024-06-24", "close": 4.63, "volume": 52100.0}, {"date": "2024-06-25", "close": 4.73, "volume": 18429.0}, {"date": "2024-06-26", "close": 4.68, "volume": 13098.0}, {"date": "2024-06-27", "close": 4.76, "volume": 10974.0}, {"date": "2024-06-28", "close": 4.86, "volume": 45058.0}, {"date": "2024-07-01", "close": 4.74, "volume": 21039.0}, {"date": "2024-07-02", "close": 4.84, "volume": 12322.0}, {"date": "2024-07-03", "close": 4.8838, "volume": 4326.0}, {"date": "2024-07-05", "close": 5.01, "volume": 27765.0}, {"date": "2024-07-08", "close": 4.97, "volume": 21801.0}, {"date": "2024-07-09", "close": 4.91, "volume": 10834.0}, {"date": "2024-07-10", "close": 4.88, "volume": 3874.0}, {"date": "2024-07-11", "close": 4.85, "volume": 10289.0}, {"date": "2024-07-12", "close": 4.78, "volume": 27227.0}, {"date": "2024-07-15", "close": 4.86, "volume": 35429.0}, {"date": "2024-07-16", "close": 5.0, "volume": 33565.0}, {"date": "2024-07-17", "close": 5.08, "volume": 42012.0}, {"date": "2024-07-18", "close": 5.05, "volume": 25109.0}, {"date": "2024-07-19", "close": 5.07, "volume": 9635.0}, {"date": "2024-07-22", "close": 5.24, "volume": 31534.0}, {"date": "2024-07-23", "close": 5.1401, "volume": 5051.0}, {"date": "2024-07-24", "close": 5.11, "volume": 15398.0}, {"date": "2024-07-25", "close": 5.03, "volume": 14235.0}, {"date": "2024-07-26", "close": 5.11, "volume": 10110.0}, {"date": "2024-07-29", "close": 5.19, "volume": 22383.0}, {"date": "2024-07-30", "close": 5.07, "volume": 18941.0}, {"date": "2024-07-31", "close": 5.0, "volume": 10679.0}, {"date": "2024-08-01", "close": 4.97, "volume": 16941.0}, {"date": "2024-08-02", "close": 4.97, "volume": 8093.0}, {"date": "2024-08-05", "close": 4.785, "volume": 43066.0}, {"date": "2024-08-06", "close": 4.8, "volume": 26055.0}, {"date": "2024-08-07", "close": 4.986, "volume": 28200.0}, {"date": "2024-08-08", "close": 4.95, "volume": 8082.0}, {"date": "2024-08-09", "close": 4.95, "volume": 5961.0}, {"date": "2024-08-12", "close": 4.99, "volume": 42608.0}, {"date": "2024-08-13", "close": 4.95, "volume": 10295.0}, {"date": "2024-08-14", "close": 4.99, "volume": 26560.0}, {"date": "2024-08-15", "close": 5.0, "volume": 27683.0}, {"date": "2024-08-16", "close": 5.07, "volume": 12411.0}, {"date": "2024-08-19", "close": 5.07, "volume": 39353.0}, {"date": "2024-08-20", "close": 5.08, "volume": 28084.0}, {"date": "2024-08-21", "close": 5.2, "volume": 16334.0}, {"date": "2024-08-22", "close": 5.19, "volume": 14795.0}, {"date": "2024-08-23", "close": 5.17, "volume": 14570.0}, {"date": "2024-08-26", "close": 5.12, "volume": 23586.0}, {"date": "2024-08-27", "close": 5.23, "volume": 21291.0}, {"date": "2024-08-28", "close": 5.21, "volume": 4076.0}, {"date": "2024-08-29", "close": 5.2425, "volume": 7449.0}, {"date": "2024-08-30", "close": 5.181, "volume": 8774.0}, {"date": "2024-09-03", "close": 5.21, "volume": 18179.0}, {"date": "2024-09-04", "close": 5.2, "volume": 8767.0}, {"date": "2024-09-05", "close": 5.02, "volume": 12919.0}, {"date": "2024-09-06", "close": 5.05, "volume": 5300.0}, {"date": "2024-09-09", "close": 5.17, "volume": 18343.0}, {"date": "2024-09-10", "close": 5.1, "volume": 28919.0}, {"date": "2024-09-11", "close": 5.1745, "volume": 17786.0}, {"date": "2024-09-12", "close": 5.11, "volume": 6817.0}, {"date": "2024-09-13", "close": 5.18, "volume": 18135.0}, {"date": "2024-09-16", "close": 5.41, "volume": 89242.0}, {"date": "2024-09-17", "close": 5.34, "volume": 24880.0}, {"date": "2024-09-18", "close": 5.14, "volume": 21419.0}, {"date": "2024-09-19", "close": 5.23, "volume": 15041.0}, {"date": "2024-09-20", "close": 5.21, "volume": 22395.0}, {"date": "2024-09-23", "close": 5.1, "volume": 16722.0}, {"date": "2024-09-24", "close": 5.06, "volume": 23527.0}, {"date": "2024-09-25", "close": 5.02, "volume": 10547.0}, {"date": "2024-09-26", "close": 5.15, "volume": 8367.0}, {"date": "2024-09-27", "close": 5.15, "volume": 24410.0}, {"date": "2024-09-30", "close": 5.21, "volume": 31683.0}, {"date": "2024-10-01", "close": 5.11, "volume": 15852.0}, {"date": "2024-10-02", "close": 5.1061, "volume": 1966.0}, {"date": "2024-10-03", "close": 5.1, "volume": 38259.0}, {"date": "2024-10-04", "close": 5.08, "volume": 15434.0}, {"date": "2024-10-07", "close": 4.98, "volume": 42047.0}, {"date": "2024-10-08", "close": 5.0, "volume": 25816.0}, {"date": "2024-10-09", "close": 5.034, "volume": 17110.0}, {"date": "2024-10-10", "close": 5.048, "volume": 5170.0}, {"date": "2024-10-11", "close": 4.96, "volume": 7145.0}, {"date": "2024-10-14", "close": 4.97, "volume": 12856.0}, {"date": "2024-10-15", "close": 5.0382, "volume": 5954.0}, {"date": "2024-10-16", "close": 5.03, "volume": 7878.0}, {"date": "2024-10-17", "close": 5.05, "volume": 4386.0}, {"date": "2024-10-18", "close": 5.03, "volume": 15142.0}, {"date": "2024-10-21", "close": 5.04, "volume": 10879.0}, {"date": "2024-10-22", "close": 5.05, "volume": 2950.0}, {"date": "2024-10-23", "close": 4.97, "volume": 6682.0}, {"date": "2024-10-24", "close": 5.09, "volume": 12842.0}, {"date": "2024-10-25", "close": 5.06, "volume": 30495.0}, {"date": "2024-10-28", "close": 5.015, "volume": 5083.0}, {"date": "2024-10-29", "close": 4.97, "volume": 25322.0}, {"date": "2024-10-30", "close": 5.0, "volume": 8307.0}, {"date": "2024-10-31", "close": 5.02, "volume": 4062.0}, {"date": "2024-11-01", "close": 5.12, "volume": 25696.0}, {"date": "2024-11-04", "close": 5.105, "volume": 8328.0}, {"date": "2024-11-05", "close": 5.06, "volume": 2676.0}, {"date": "2024-11-06", "close": 5.0, "volume": 15664.0}, {"date": "2024-11-07", "close": 5.05, "volume": 14189.0}, {"date": "2024-11-08", "close": 5.1, "volume": 17986.0}, {"date": "2024-11-11", "close": 5.11, "volume": 18522.0}, {"date": "2024-11-12", "close": 5.15, "volume": 9964.0}, {"date": "2024-11-13", "close": 5.165, "volume": 9170.0}, {"date": "2024-11-14", "close": 5.24, "volume": 15436.0}, {"date": "2024-11-15", "close": 5.14, "volume": 17409.0}, {"date": "2024-11-18", "close": 5.12, "volume": 18748.0}, {"date": "2024-11-19", "close": 5.15, "volume": 18488.0}, {"date": "2024-11-20", "close": 5.31, "volume": 52557.0}, {"date": "2024-11-21", "close": 5.3099, "volume": 23970.0}, {"date": "2024-11-22", "close": 5.17, "volume": 11188.0}, {"date": "2024-11-25", "close": 5.16, "volume": 19093.0}, {"date": "2024-11-26", "close": 5.18, "volume": 4823.0}, {"date": "2024-11-27", "close": 5.15, "volume": 6790.0}, {"date": "2024-11-29", "close": 5.07, "volume": 9608.0}, {"date": "2024-12-02", "close": 5.07, "volume": 12813.0}, {"date": "2024-12-03", "close": 5.19, "volume": 74766.0}, {"date": "2024-12-04", "close": 5.11, "volume": 28025.0}, {"date": "2024-12-05", "close": 5.14, "volume": 29390.0}, {"date": "2024-12-06", "close": 5.18, "volume": 10335.0}, {"date": "2024-12-09", "close": 5.28, "volume": 29751.0}, {"date": "2024-12-10", "close": 5.27, "volume": 10767.0}, {"date": "2024-12-11", "close": 5.21, "volume": 6658.0}, {"date": "2024-12-12", "close": 5.17, "volume": 5657.0}, {"date": "2024-12-13", "close": 5.1968, "volume": 15181.0}, {"date": "2024-12-16", "close": 5.21, "volume": 14327.0}, {"date": "2024-12-17", "close": 5.24, "volume": 17796.0}, {"date": "2024-12-18", "close": 5.02, "volume": 20753.0}, {"date": "2024-12-19", "close": 5.08, "volume": 11323.0}, {"date": "2024-12-20", "close": 5.11, "volume": 21198.0}, {"date": "2024-12-23", "close": 5.12, "volume": 13907.0}, {"date": "2024-12-24", "close": 5.1174, "volume": 4499.0}, {"date": "2024-12-26", "close": 5.12, "volume": 12904.0}, {"date": "2024-12-27", "close": 5.24, "volume": 14548.0}, {"date": "2024-12-30", "close": 5.28, "volume": 25885.0}, {"date": "2024-12-31", "close": 5.33, "volume": 10097.0}, {"date": "2025-01-02", "close": 5.28, "volume": 12463.0}, {"date": "2025-01-03", "close": 5.24, "volume": 5946.0}, {"date": "2025-01-06", "close": 5.2, "volume": 23206.0}, {"date": "2025-01-07", "close": 5.1, "volume": 12457.0}, {"date": "2025-01-08", "close": 5.07, "volume": 22780.0}, {"date": "2025-01-10", "close": 5.05, "volume": 20043.0}, {"date": "2025-01-13", "close": 5.13, "volume": 9053.0}, {"date": "2025-01-14", "close": 5.05, "volume": 10394.0}, {"date": "2025-01-15", "close": 5.0933, "volume": 3509.0}, {"date": "2025-01-16", "close": 5.1331, "volume": 10164.0}, {"date": "2025-01-17", "close": 5.22, "volume": 38203.0}, {"date": "2025-01-21", "close": 5.24, "volume": 19117.0}, {"date": "2025-01-22", "close": 5.08, "volume": 16739.0}, {"date": "2025-01-23", "close": 5.1, "volume": 20908.0}, {"date": "2025-01-24", "close": 5.09, "volume": 22106.0}, {"date": "2025-01-27", "close": 5.07, "volume": 18272.0}, {"date": "2025-01-28", "close": 5.08, "volume": 39496.0}, {"date": "2025-01-29", "close": 5.1271, "volume": 12604.0}, {"date": "2025-01-30", "close": 5.172, "volume": 16402.0}, {"date": "2025-01-31", "close": 5.16, "volume": 8990.0}, {"date": "2025-02-03", "close": 5.1499, "volume": 37310.0}, {"date": "2025-02-04", "close": 5.12, "volume": 15071.0}, {"date": "2025-02-05", "close": 5.21, "volume": 14569.0}, {"date": "2025-02-06", "close": 5.2, "volume": 5611.0}, {"date": "2025-02-07", "close": 5.25, "volume": 7252.0}, {"date": "2025-02-10", "close": 5.15, "volume": 25020.0}, {"date": "2025-02-11", "close": 5.15, "volume": 4786.0}, {"date": "2025-02-12", "close": 5.15, "volume": 5380.0}, {"date": "2025-02-13", "close": 5.16, "volume": 27463.0}, {"date": "2025-02-14", "close": 5.16, "volume": 12502.0}, {"date": "2025-02-18", "close": 5.15, "volume": 17502.0}, {"date": "2025-02-19", "close": 5.192, "volume": 7854.0}, {"date": "2025-02-20", "close": 5.135, "volume": 15472.0}, {"date": "2025-02-21", "close": 5.125, "volume": 7410.0}, {"date": "2025-02-24", "close": 5.09, "volume": 29354.0}, {"date": "2025-02-25", "close": 5.0933, "volume": 15128.0}, {"date": "2025-02-26", "close": 5.1321, "volume": 16762.0}, {"date": "2025-02-27", "close": 5.1872, "volume": 13407.0}, {"date": "2025-02-28", "close": 5.225, "volume": 12216.0}, {"date": "2025-03-03", "close": 5.19, "volume": 18187.0}, {"date": "2025-03-04", "close": 5.1217, "volume": 16412.0}, {"date": "2025-03-05", "close": 5.16, "volume": 4695.0}, {"date": "2025-03-06", "close": 5.1566, "volume": 9305.0}, {"date": "2025-03-07", "close": 5.1447, "volume": 23716.0}, {"date": "2025-03-10", "close": 5.1, "volume": 17789.0}, {"date": "2025-03-11", "close": 5.1099, "volume": 8312.0}, {"date": "2025-03-12", "close": 5.108, "volume": 17552.0}, {"date": "2025-03-13", "close": 5.07, "volume": 23487.0}, {"date": "2025-03-14", "close": 5.15, "volume": 9966.0}, {"date": "2025-03-17", "close": 5.14, "volume": 33407.0}, {"date": "2025-03-18", "close": 5.1, "volume": 8111.0}, {"date": "2025-03-19", "close": 5.125, "volume": 11067.0}, {"date": "2025-03-20", "close": 5.15, "volume": 6230.0}, {"date": "2025-03-21", "close": 5.0, "volume": 18723.0}, {"date": "2025-03-24", "close": 5.03, "volume": 16926.0}, {"date": "2025-03-25", "close": 5.08, "volume": 12766.0}, {"date": "2025-03-26", "close": 5.08, "volume": 4575.0}, {"date": "2025-03-27", "close": 5.01, "volume": 10021.0}, {"date": "2025-03-28", "close": 5.05, "volume": 18123.0}, {"date": "2025-03-31", "close": 5.04, "volume": 37093.0}, {"date": "2025-04-01", "close": 5.0499, "volume": 32953.0}, {"date": "2025-04-02", "close": 5.05, "volume": 15935.0}, {"date": "2025-04-03", "close": 5.08, "volume": 75870.0}, {"date": "2025-04-04", "close": 5.06, "volume": 72398.0}, {"date": "2025-04-07", "close": 4.94, "volume": 63345.0}, {"date": "2025-04-08", "close": 4.85, "volume": 46662.0}, {"date": "2025-04-09", "close": 4.8, "volume": 35370.0}, {"date": "2025-04-10", "close": 4.9, "volume": 46597.0}, {"date": "2025-04-11", "close": 4.93, "volume": 35009.0}, {"date": "2025-04-14", "close": 5.0, "volume": 32443.0}, {"date": "2025-04-15", "close": 5.2, "volume": 17085.0}, {"date": "2025-04-16", "close": 5.1, "volume": 37461.0}, {"date": "2025-04-17", "close": 5.18, "volume": 16266.0}, {"date": "2025-04-21", "close": 5.1, "volume": 51814.0}, {"date": "2025-04-22", "close": 5.12, "volume": 22113.0}, {"date": "2025-04-23", "close": 5.15, "volume": 50290.0}, {"date": "2025-04-24", "close": 5.16, "volume": 49393.0}, {"date": "2025-04-25", "close": 5.2, "volume": 16599.0}, {"date": "2025-04-28", "close": 5.16, "volume": 33275.0}, {"date": "2025-04-29", "close": 5.2041, "volume": 17125.0}, {"date": "2025-04-30", "close": 5.22, "volume": 23435.0}, {"date": "2025-05-01", "close": 5.18, "volume": 34046.0}, {"date": "2025-05-02", "close": 5.17, "volume": 16458.0}, {"date": "2025-05-05", "close": 5.2066, "volume": 7031.0}, {"date": "2025-05-06", "close": 5.16, "volume": 12060.0}, {"date": "2025-05-07", "close": 5.285, "volume": 19213.0}, {"date": "2025-05-08", "close": 5.24, "volume": 23472.0}, {"date": "2025-05-09", "close": 5.17, "volume": 43616.0}, {"date": "2025-05-12", "close": 5.3, "volume": 146689.0}, {"date": "2025-05-13", "close": 5.295, "volume": 73183.0}, {"date": "2025-05-14", "close": 5.01, "volume": 50580.0}, {"date": "2025-05-15", "close": 5.2, "volume": 60605.0}, {"date": "2025-05-16", "close": 5.43, "volume": 62841.0}, {"date": "2025-05-19", "close": 5.67, "volume": 72440.0}, {"date": "2025-05-20", "close": 5.7, "volume": 31909.0}, {"date": "2025-05-21", "close": 5.59, "volume": 34088.0}, {"date": "2025-05-22", "close": 5.57, "volume": 14382.0}, {"date": "2025-05-23", "close": 5.55, "volume": 30220.0}, {"date": "2025-05-27", "close": 5.64, "volume": 43391.0}, {"date": "2025-05-28", "close": 5.646, "volume": 21879.0}, {"date": "2025-05-29", "close": 5.75, "volume": 35068.0}, {"date": "2025-05-30", "close": 5.76, "volume": 42914.0}, {"date": "2025-06-02", "close": 5.66, "volume": 28941.0}, {"date": "2025-06-03", "close": 5.7, "volume": 18828.0}, {"date": "2025-06-04", "close": 5.72, "volume": 16397.0}, {"date": "2025-06-05", "close": 5.7, "volume": 9069.0}, {"date": "2025-06-06", "close": 5.76, "volume": 24213.0}, {"date": "2025-06-09", "close": 5.66, "volume": 36991.0}, {"date": "2025-06-10", "close": 5.69, "volume": 26697.0}, {"date": "2025-06-11", "close": 5.7, "volume": 9960.0}, {"date": "2025-06-12", "close": 5.66, "volume": 17217.0}, {"date": "2025-06-13", "close": 5.58, "volume": 14304.0}, {"date": "2025-06-16", "close": 5.52, "volume": 25078.0}, {"date": "2025-06-17", "close": 5.625, "volume": 41011.0}, {"date": "2025-06-18", "close": 5.57, "volume": 14522.0}, {"date": "2025-06-20", "close": 5.52, "volume": 17560.0}, {"date": "2025-06-23", "close": 5.43, "volume": 21872.0}, {"date": "2025-06-24", "close": 5.37, "volume": 75185.0}, {"date": "2025-06-25", "close": 5.34, "volume": 29081.0}, {"date": "2025-06-26", "close": 5.29, "volume": 36513.0}, {"date": "2025-06-27", "close": 5.24, "volume": 48940.0}, {"date": "2025-06-30", "close": 5.34, "volume": 51873.0}, {"date": "2025-07-01", "close": 5.33, "volume": 32020.0}, {"date": "2025-07-02", "close": 5.33, "volume": 18667.0}, {"date": "2025-07-03", "close": 5.39, "volume": 10762.0}, {"date": "2025-07-07", "close": 5.42, "volume": 30346.0}, {"date": "2025-07-08", "close": 5.33, "volume": 31260.0}, {"date": "2025-07-09", "close": 5.32, "volume": 29188.0}, {"date": "2025-07-10", "close": 5.33, "volume": 23211.0}, {"date": "2025-07-11", "close": 5.38, "volume": 47615.0}, {"date": "2025-07-14", "close": 5.35, "volume": 33470.0}, {"date": "2025-07-15", "close": 5.38, "volume": 15060.0}, {"date": "2025-07-16", "close": 5.36, "volume": 14729.0}, {"date": "2025-07-17", "close": 5.37, "volume": 76116.0}, {"date": "2025-07-18", "close": 5.2899, "volume": 24208.0}, {"date": "2025-07-21", "close": 5.39, "volume": 51504.0}, {"date": "2025-07-22", "close": 5.38, "volume": 20831.0}, {"date": "2025-07-23", "close": 5.3, "volume": 13926.0}, {"date": "2025-07-24", "close": 5.25, "volume": 21708.0}, {"date": "2025-07-25", "close": 5.28, "volume": 26406.0}, {"date": "2025-07-28", "close": 5.28, "volume": 17776.0}, {"date": "2025-07-29", "close": 5.21, "volume": 26596.0}, {"date": "2025-07-30", "close": 5.2301, "volume": 11168.0}, {"date": "2025-07-31", "close": 5.19, "volume": 12012.0}, {"date": "2025-08-01", "close": 5.16, "volume": 26663.0}, {"date": "2025-08-04", "close": 5.15, "volume": 36720.0}, {"date": "2025-08-05", "close": 5.18, "volume": 37513.0}, {"date": "2025-08-06", "close": 5.23, "volume": 21148.0}, {"date": "2025-08-07", "close": 5.29, "volume": 14596.0}, {"date": "2025-08-08", "close": 5.24, "volume": 44238.0}, {"date": "2025-08-11", "close": 5.13, "volume": 40697.0}, {"date": "2025-08-12", "close": 5.265, "volume": 22962.0}, {"date": "2025-08-13", "close": 5.1, "volume": 104291.0}, {"date": "2025-08-14", "close": 5.1, "volume": 75543.0}, {"date": "2025-08-15", "close": 5.01, "volume": 66181.0}, {"date": "2025-08-18", "close": 5.08, "volume": 17504.0}, {"date": "2025-08-19", "close": 5.11, "volume": 19607.0}, {"date": "2025-08-20", "close": 5.094, "volume": 30651.0}, {"date": "2025-08-21", "close": 5.11, "volume": 12589.0}, {"date": "2025-08-22", "close": 5.16, "volume": 20807.0}, {"date": "2025-08-25", "close": 5.23, "volume": 40280.0}, {"date": "2025-08-26", "close": 5.27, "volume": 19005.0}, {"date": "2025-08-27", "close": 5.39, "volume": 35048.0}, {"date": "2025-08-28", "close": 5.44, "volume": 28502.0}, {"date": "2025-08-29", "close": 5.45, "volume": 30271.0}, {"date": "2025-09-02", "close": 5.36, "volume": 19404.0}, {"date": "2025-09-03", "close": 5.23, "volume": 63230.0}, {"date": "2025-09-04", "close": 5.12, "volume": 48821.0}, {"date": "2025-09-05", "close": 5.25, "volume": 15638.0}, {"date": "2025-09-08", "close": 5.15, "volume": 20592.0}, {"date": "2025-09-09", "close": 5.14, "volume": 34706.0}, {"date": "2025-09-10", "close": 5.14, "volume": 22909.0}, {"date": "2025-09-11", "close": 5.12, "volume": 12062.0}, {"date": "2025-09-12", "close": 5.15, "volume": 11049.0}, {"date": "2025-09-15", "close": 5.21, "volume": 53809.0}, {"date": "2025-09-16", "close": 5.08, "volume": 40261.0}, {"date": "2025-09-17", "close": 5.07, "volume": 52486.0}, {"date": "2025-09-18", "close": 5.09, "volume": 34738.0}, {"date": "2025-09-19", "close": 5.06, "volume": 32484.0}, {"date": "2025-09-22", "close": 5.04, "volume": 28798.0}, {"date": "2025-09-23", "close": 5.07, "volume": 13162.0}, {"date": "2025-09-24", "close": 5.02, "volume": 23424.0}, {"date": "2025-09-25", "close": 5.0, "volume": 39702.0}, {"date": "2025-09-26", "close": 5.06, "volume": 35614.0}, {"date": "2025-09-29", "close": 5.01, "volume": 70811.0}, {"date": "2025-09-30", "close": 5.03, "volume": 48814.0}, {"date": "2025-10-01", "close": 5.01, "volume": 26313.0}, {"date": "2025-10-02", "close": 5.02, "volume": 20969.0}, {"date": "2025-10-03", "close": 5.03, "volume": 7746.0}, {"date": "2025-10-06", "close": 5.04, "volume": 23168.0}, {"date": "2025-10-07", "close": 4.993, "volume": 27910.0}, {"date": "2025-10-08", "close": 4.98, "volume": 34316.0}, {"date": "2025-10-09", "close": 4.9, "volume": 44815.0}, {"date": "2025-10-10", "close": 4.895, "volume": 50206.0}, {"date": "2025-10-13", "close": 4.86, "volume": 28614.0}, {"date": "2025-10-14", "close": 4.9, "volume": 24282.0}, {"date": "2025-10-15", "close": 4.93, "volume": 55106.0}, {"date": "2025-10-16", "close": 4.905, "volume": 78677.0}, {"date": "2025-10-17", "close": 4.967, "volume": 19904.0}, {"date": "2025-10-20", "close": 4.97, "volume": 20253.0}, {"date": "2025-10-21", "close": 4.95, "volume": 20310.0}, {"date": "2025-10-22", "close": 4.975, "volume": 12944.0}, {"date": "2025-10-23", "close": 4.9823, "volume": 17031.0}, {"date": "2025-10-24", "close": 5.0, "volume": 24060.0}, {"date": "2025-10-27", "close": 5.02, "volume": 11532.0}, {"date": "2025-10-28", "close": 5.0, "volume": 8188.0}, {"date": "2025-10-29", "close": 4.935, "volume": 20291.0}, {"date": "2025-10-30", "close": 4.97, "volume": 13174.0}, {"date": "2025-10-31", "close": 4.9599, "volume": 28071.0}, {"date": "2025-11-03", "close": 5.0, "volume": 18773.0}, {"date": "2025-11-04", "close": 4.98, "volume": 13636.0}, {"date": "2025-11-05", "close": 4.93, "volume": 30556.0}, {"date": "2025-11-06", "close": 4.9, "volume": 32635.0}, {"date": "2025-11-07", "close": 4.98, "volume": 20088.0}, {"date": "2025-11-10", "close": 4.98, "volume": 13998.0}, {"date": "2025-11-11", "close": 4.96, "volume": 10002.0}, {"date": "2025-11-12", "close": 5.05, "volume": 25734.0}, {"date": "2025-11-13", "close": 5.03, "volume": 37449.0}, {"date": "2025-11-14", "close": 5.08, "volume": 52862.0}, {"date": "2025-11-17", "close": 5.11, "volume": 55842.0}, {"date": "2025-11-18", "close": 5.165, "volume": 24055.0}, {"date": "2025-11-19", "close": 5.06, "volume": 44693.0}, {"date": "2025-11-20", "close": 5.04, "volume": 18817.0}, {"date": "2025-11-21", "close": 5.06, "volume": 19990.0}, {"date": "2025-11-24", "close": 5.11, "volume": 24509.0}, {"date": "2025-11-25", "close": 5.17, "volume": 16504.0}, {"date": "2025-11-26", "close": 5.08, "volume": 30504.0}, {"date": "2025-11-28", "close": 5.135, "volume": 7872.0}, {"date": "2025-12-01", "close": 5.15, "volume": 19395.0}, {"date": "2025-12-02", "close": 5.033, "volume": 33174.0}, {"date": "2025-12-03", "close": 5.15, "volume": 47464.0}, {"date": "2025-12-04", "close": 5.06, "volume": 35098.0}, {"date": "2025-12-05", "close": 4.99, "volume": 67132.0}, {"date": "2025-12-08", "close": 5.1, "volume": 41444.0}, {"date": "2025-12-09", "close": 5.14, "volume": 30751.0}, {"date": "2025-12-10", "close": 5.07, "volume": 113173.0}, {"date": "2025-12-11", "close": 5.03, "volume": 81858.0}, {"date": "2025-12-12", "close": 5.01, "volume": 64245.0}, {"date": "2025-12-15", "close": 4.97, "volume": 81473.0}, {"date": "2025-12-16", "close": 5.005, "volume": 72741.0}, {"date": "2025-12-17", "close": 5.03, "volume": 30894.0}, {"date": "2025-12-18", "close": 5.06, "volume": 45442.0}, {"date": "2025-12-19", "close": 4.96, "volume": 25061.0}, {"date": "2025-12-22", "close": 4.95, "volume": 42907.0}, {"date": "2025-12-23", "close": 5.15, "volume": 98121.0}, {"date": "2025-12-24", "close": 5.06, "volume": 20028.0}, {"date": "2025-12-26", "close": 5.04, "volume": 18651.0}, {"date": "2025-12-29", "close": 5.13, "volume": 59138.0}, {"date": "2025-12-30", "close": 5.1, "volume": 105451.0}, {"date": "2025-12-31", "close": 5.1, "volume": 41010.0}, {"date": "2026-01-02", "close": 5.1, "volume": 19545.0}, {"date": "2026-01-05", "close": 5.08, "volume": 79473.0}, {"date": "2026-01-06", "close": 5.08, "volume": 19709.0}, {"date": "2026-01-07", "close": 5.05, "volume": 24952.0}, {"date": "2026-01-08", "close": 5.085, "volume": 29540.0}, {"date": "2026-01-09", "close": 5.1, "volume": 25314.0}, {"date": "2026-01-12", "close": 5.09, "volume": 26776.0}, {"date": "2026-01-13", "close": 5.03, "volume": 70271.0}, {"date": "2026-01-14", "close": 5.11, "volume": 21412.0}, {"date": "2026-01-15", "close": 5.07, "volume": 93946.0}, {"date": "2026-01-16", "close": 5.02, "volume": 56250.0}, {"date": "2026-01-20", "close": 5.09, "volume": 27303.0}, {"date": "2026-01-21", "close": 5.04, "volume": 103886.0}, {"date": "2026-01-22", "close": 5.07, "volume": 26030.0}, {"date": "2026-01-23", "close": 5.06, "volume": 23827.0}, {"date": "2026-01-26", "close": 5.05, "volume": 61964.0}, {"date": "2026-01-27", "close": 5.01, "volume": 93143.0}, {"date": "2026-01-28", "close": 5.04, "volume": 41133.0}, {"date": "2026-01-29", "close": 5.01, "volume": 22398.0}, {"date": "2026-01-30", "close": 5.03, "volume": 11775.0}, {"date": "2026-02-02", "close": 5.04, "volume": 20908.0}, {"date": "2026-02-03", "close": 5.03, "volume": 17000.0}, {"date": "2026-02-04", "close": 5.05, "volume": 11432.0}, {"date": "2026-02-05", "close": 5.03, "volume": 17436.0}, {"date": "2026-02-06", "close": 5.07, "volume": 33370.0}, {"date": "2026-02-09", "close": 5.1, "volume": 47102.0}, {"date": "2026-02-10", "close": 5.11, "volume": 13564.0}, {"date": "2026-02-11", "close": 5.09, "volume": 11267.0}, {"date": "2026-02-12", "close": 5.02, "volume": 27868.0}, {"date": "2026-02-13", "close": 4.99, "volume": 31946.0}, {"date": "2026-02-17", "close": 4.98, "volume": 81618.0}, {"date": "2026-02-18", "close": 4.97, "volume": 33871.0}, {"date": "2026-02-19", "close": 4.97, "volume": 35117.0}, {"date": "2026-02-20", "close": 4.97, "volume": 25834.0}, {"date": "2026-02-23", "close": 5.03, "volume": 34188.0}, {"date": "2026-02-24", "close": 5.02, "volume": 10187.0}, {"date": "2026-02-25", "close": 5.03, "volume": 17833.0}, {"date": "2026-02-26", "close": 5.02, "volume": 21875.0}, {"date": "2026-02-27", "close": 5.1, "volume": 32888.0}, {"date": "2026-03-02", "close": 5.14, "volume": 61392.0}, {"date": "2026-03-03", "close": 5.21, "volume": 24799.0}, {"date": "2026-03-04", "close": 5.15, "volume": 12326.0}, {"date": "2026-03-05", "close": 5.13, "volume": 18973.0}, {"date": "2026-03-06", "close": 5.14, "volume": 20292.0}, {"date": "2026-03-09", "close": 5.16, "volume": 40567.0}, {"date": "2026-03-10", "close": 5.17, "volume": 31531.0}, {"date": "2026-03-11", "close": 5.06, "volume": 27395.0}, {"date": "2026-03-12", "close": 5.1, "volume": 13019.0}, {"date": "2026-03-13", "close": 5.09, "volume": 32245.0}, {"date": "2026-03-16", "close": 5.06, "volume": 17901.0}, {"date": "2026-03-17", "close": 5.07, "volume": 19075.0}, {"date": "2026-03-18", "close": 5.08, "volume": 17133.0}, {"date": "2026-03-19", "close": 5.08, "volume": 15242.0}, {"date": "2026-03-20", "close": 5.08, "volume": 56583.0}, {"date": "2026-03-23", "close": 5.08, "volume": 27390.0}, {"date": "2026-03-24", "close": 5.1, "volume": 40561.0}, {"date": "2026-03-25", "close": 5.16, "volume": 16750.0}, {"date": "2026-03-26", "close": 5.12, "volume": 6315.0}, {"date": "2026-03-27", "close": 5.04, "volume": 45220.0}, {"date": "2026-03-30", "close": 5.03, "volume": 15775.0}, {"date": "2026-03-31", "close": 5.11, "volume": 29765.0}, {"date": "2026-04-01", "close": 5.14, "volume": 24909.0}, {"date": "2026-04-02", "close": 5.16, "volume": 24060.0}, {"date": "2026-04-06", "close": 5.3, "volume": 45310.0}, {"date": "2026-04-07", "close": 5.16, "volume": 41694.0}, {"date": "2026-04-08", "close": 5.3, "volume": 50248.0}, {"date": "2026-04-09", "close": 5.21, "volume": 53309.0}, {"date": "2026-04-10", "close": 5.27, "volume": 27273.0}, {"date": "2026-04-13", "close": 5.36, "volume": 20082.0}, {"date": "2026-04-14", "close": 5.41, "volume": 42040.0}, {"date": "2026-04-15", "close": 5.36, "volume": 9352.0}, {"date": "2026-04-16", "close": 5.36, "volume": 46027.0}, {"date": "2026-04-17", "close": 5.31, "volume": 33250.0}, {"date": "2026-04-20", "close": 5.31, "volume": 15130.0}, {"date": "2026-04-21", "close": 5.28, "volume": 29447.0}, {"date": "2026-04-22", "close": 5.315, "volume": 8554.0}, {"date": "2026-04-23", "close": 5.33, "volume": 18341.0}, {"date": "2026-04-24", "close": 5.35, "volume": 15998.0}, {"date": "2026-04-27", "close": 5.3, "volume": 147861.0}, {"date": "2026-04-28", "close": 5.36, "volume": 7642.0}, {"date": "2026-04-29", "close": 5.53, "volume": 62474.0}, {"date": "2026-04-30", "close": 5.6, "volume": 33193.0}, {"date": "2026-05-01", "close": 5.56, "volume": 26226.0}, {"date": "2026-05-04", "close": 5.52, "volume": 12445.0}, {"date": "2026-05-05", "close": 5.56, "volume": 14185.0}, {"date": "2026-05-06", "close": 5.5, "volume": 10618.0}, {"date": "2026-05-07", "close": 5.41, "volume": 14002.0}, {"date": "2026-05-08", "close": 5.29, "volume": 17500.0}, {"date": "2026-05-11", "close": 5.33, "volume": 22374.0}, {"date": "2026-05-12", "close": 5.31, "volume": 3369.0}, {"date": "2026-05-13", "close": 5.32, "volume": 5312.0}, {"date": "2026-05-14", "close": 5.325, "volume": 11632.0}, {"date": "2026-05-15", "close": 5.28, "volume": 12788.0}, {"date": "2026-05-18", "close": 5.3, "volume": 10017.0}, {"date": "2026-05-19", "close": 5.3, "volume": 15188.0}, {"date": "2026-05-20", "close": 5.2, "volume": 22030.0}, {"date": "2026-05-21", "close": 5.21, "volume": 36652.0}, {"date": "2026-05-22", "close": 5.25, "volume": 4735.0}, {"date": "2026-05-26", "close": 5.19, "volume": 13258.0}, {"date": "2026-05-27", "close": 5.18, "volume": 7740.0}, {"date": "2026-05-28", "close": 5.1, "volume": 34060.0}, {"date": "2026-05-29", "close": 5.16, "volume": 22139.0}, {"date": "2026-06-01", "close": 5.15, "volume": 10658.0}, {"date": "2026-06-02", "close": 5.14, "volume": 6012.0}, {"date": "2026-06-03", "close": 5.13, "volume": 8674.0}, {"date": "2026-06-04", "close": 5.09, "volume": 12885.0}, {"date": "2026-06-05", "close": 5.07, "volume": 9295.0}, {"date": "2026-06-08", "close": 5.01, "volume": 47770.0}, {"date": "2026-06-09", "close": 5.09, "volume": 20208.0}, {"date": "2026-06-10", "close": 5.13, "volume": 5976.0}, {"date": "2026-06-11", "close": 5.15, "volume": 9301.0}, {"date": "2026-06-12", "close": 5.17, "volume": 9474.0}, {"date": "2026-06-15", "close": 5.07, "volume": 16227.0}, {"date": "2026-06-16", "close": 5.17, "volume": 16052.0}, {"date": "2026-06-17", "close": 5.1, "volume": 13694.0}, {"date": "2026-06-18", "close": 5.08, "volume": 14995.0}, {"date": "2026-06-22", "close": 5.18, "volume": 8519.0}, {"date": "2026-06-23", "close": 5.18, "volume": 24895.0}, {"date": "2026-06-24", "close": 5.14, "volume": 5075.0}, {"date": "2026-06-25", "close": 5.09, "volume": 16343.0}, {"date": "2026-06-26", "close": 5.18, "volume": 25730.0}, {"date": "2026-06-29", "close": 5.17, "volume": 20004.0}, {"date": "2026-06-30", "close": 5.24, "volume": 40235.0}, {"date": "2026-07-01", "close": 5.25, "volume": 14392.0}, {"date": "2026-07-02", "close": 5.22, "volume": 9281.0}, {"date": "2026-07-06", "close": 5.21, "volume": 10005.0}, {"date": "2026-07-07", "close": 5.17, "volume": 7073.0}, {"date": "2026-07-08", "close": 5.23, "volume": 11774.0}, {"date": "2026-07-09", "close": 5.24, "volume": 34602.0}, {"date": "2026-07-10", "close": 5.09, "volume": 20891.0}, {"date": "2026-07-13", "close": 5.07, "volume": 6649.0}, {"date": "2026-07-14", "close": 5.15, "volume": 15152.0}, {"date": "2026-07-15", "close": 5.115, "volume": 11758.0}, {"date": "2026-07-16", "close": 5.1, "volume": 18145.0}, {"date": "2026-07-17", "close": 5.12, "volume": 13020.0}, {"date": "2026-07-20", "close": 5.09, "volume": 13754.0}, {"date": "2026-07-21", "close": 5.15, "volume": 31844.0}, {"date": "2026-07-22", "close": 5.07, "volume": 12010.0}, {"date": "2026-07-23", "close": 5.08, "volume": 7624.0}, {"date": "2026-07-24", "close": 5.05, "volume": 43038.0}, {"date": "2026-07-27", "close": 5.06, "volume": 19383.0}, {"date": "2026-07-28", "close": 5.09, "volume": 16303.0}, {"date": "2026-07-29", "close": 5.12, "volume": 42377.0}, {"date": "2026-07-30", "close": 5.09, "volume": 18573.0}, {"date": "2026-07-31", "close": 5.1, "volume": 21103.0}, {"date": "2026-08-03", "close": 5.16, "volume": 60868.0}, {"date": "2026-08-04", "close": 5.19, "volume": 35777.0}, {"date": "2026-08-05", "close": 5.14, "volume": 35482.0}, {"date": "2026-08-06", "close": 5.28, "volume": 34921.0}, {"date": "2026-08-07", "close": 5.15, "volume": 42107.0}, {"date": "2026-08-10", "close": 5.21, "volume": 14484.0}, {"date": "2026-08-11", "close": 5.1, "volume": 15742.0}, {"date": "2026-08-12", "close": 5.13, "volume": 33691.0}, {"date": "2026-08-13", "close": 5.16, "volume": 21861.0}, {"date": "2026-08-14", "close": 5.35, "volume": 48488.0}, {"date": "2026-08-17", "close": 5.27, "volume": 22199.0}, {"date": "2026-08-18", "close": 5.44, "volume": 32452.0}, {"date": "2026-08-19", "close": 5.41, "volume": 28069.0}, {"date": "2026-08-20", "close": 5.55, "volume": 53011.0}, {"date": "2026-08-21", "close": 5.55, "volume": 44898.0}, {"date": "2026-08-24", "close": 5.67, "volume": 57284.0}, {"date": "2026-08-25", "close": 5.65, "volume": 25004.0}], "refreshing": true}