{"ticker": "SIF", "overview": {"name": "SIFCO Industries, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SIF", "has_prices": true, "as_of": "2026-10-08", "last": 22.52, "prev_close": 22.85, "change": -0.33000000000000185, "change_pct": -0.014442013129102925, "session_volume": 27835.0, "vwap_5": 23.072301874701505, "vwap_20": 21.776185269786534, "vwap_60": 22.6659919398887, "vwap_250": 18.206207606577024, "high_52w": 28.23, "low_52w": 5.4, "avg_volume_20": 45004.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-066832", "src": "13DG", "ticker": "SIF", "cik": "90168", "company": "SIFCO INDUSTRIES INC", "company_raw": "SIFCO INDUSTRIES INC", "who": "Peter John Abrahamson", "who_key": "ABRAHAMSON PETER JOHN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ABRAHAMSON PETER JOHN moves to a 4.6% passive stake in SIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1444866/0001104659-26-066832-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237044}, {"id": "13DG-0001104659-26-040068", "src": "13DG", "ticker": "SIF", "cik": "90168", "company": "SIFCO INDUSTRIES INC", "company_raw": "SIFCO INDUSTRIES INC", "who": "Peter John Abrahamson", "who_key": "ABRAHAMSON PETER JOHN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ABRAHAMSON PETER JOHN adjusts its stake in SIF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1444866/0001104659-26-040068-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-066832", "src": "13DG", "ticker": "SIF", "cik": "90168", "company": "SIFCO INDUSTRIES INC", "company_raw": "SIFCO INDUSTRIES INC", "who": "Peter John Abrahamson", "who_key": "ABRAHAMSON PETER JOHN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ABRAHAMSON PETER JOHN moves to a 4.6% passive stake in SIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1444866/0001104659-26-066832-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237044}, {"id": "13DG-0001104659-26-040068", "src": "13DG", "ticker": "SIF", "cik": "90168", "company": "SIFCO INDUSTRIES INC", "company_raw": "SIFCO INDUSTRIES INC", "who": "Peter John Abrahamson", "who_key": "ABRAHAMSON PETER JOHN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ABRAHAMSON PETER JOHN adjusts its stake in SIF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1444866/0001104659-26-040068-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SIFCO Industries, Inc. Common Stock", "new_value": "SIFCO INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000090168", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000090168", "applied": 1, "detected_at": "2026-10-27T18:06:54.274624"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SIF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 9.46, "volume": 562.0}, {"date": "2016-10-11", "close": 9.03, "volume": 2306.0}, {"date": "2016-10-12", "close": 9.03, "volume": null}, {"date": "2016-10-13", "close": 9.03, "volume": null}, {"date": "2016-10-14", "close": 8.73, "volume": 3955.0}, {"date": "2016-10-17", "close": 9.12, "volume": 2487.0}, {"date": "2016-10-18", "close": 9.12, "volume": null}, {"date": "2016-10-19", "close": 9.12, "volume": null}, {"date": "2016-10-20", "close": 9.12, "volume": null}, {"date": "2016-10-21", "close": 9.3, "volume": 561.0}, {"date": "2016-10-24", "close": 9.39, "volume": 151.0}, {"date": "2016-10-25", "close": 10.0, "volume": 2921.0}, {"date": "2016-10-26", "close": 10.28, "volume": 9656.0}, {"date": "2016-10-27", "close": 10.25, "volume": 3032.0}, {"date": "2016-10-28", "close": 10.2343, "volume": 361.0}, {"date": "2016-10-31", "close": 10.3, "volume": 903.0}, {"date": "2016-11-01", "close": 9.8, "volume": 599.0}, {"date": "2016-11-02", "close": 9.8, "volume": null}, {"date": "2016-11-03", "close": 9.54, "volume": 227.0}, {"date": "2016-11-04", "close": 9.54, "volume": null}, {"date": "2016-11-07", "close": 10.1, "volume": 1922.0}, {"date": "2016-11-08", "close": 8.6, "volume": 1502.0}, {"date": "2016-11-09", "close": 8.8, "volume": 2924.0}, {"date": "2016-11-10", "close": 9.895, "volume": 1328.0}, {"date": "2016-11-11", "close": 9.895, "volume": null}, {"date": "2016-11-14", "close": 10.0, "volume": 26976.0}, {"date": "2016-11-15", "close": 9.75, "volume": 461.0}, {"date": "2016-11-16", "close": 9.95, "volume": 1808.0}, {"date": "2016-11-17", "close": 9.75, "volume": 600.0}, {"date": "2016-11-18", "close": 9.9, "volume": 764.0}, {"date": "2016-11-21", "close": 10.8146, "volume": 8812.0}, {"date": "2016-11-22", "close": 10.5, "volume": 2423.0}, {"date": "2016-11-23", "close": 9.95, "volume": 2853.0}, {"date": "2016-11-25", "close": 10.65, "volume": 1140.0}, {"date": "2016-11-28", "close": 11.35, "volume": 1024.0}, {"date": "2016-11-29", "close": 11.1768, "volume": 1642.0}, {"date": "2016-11-30", "close": 11.25, "volume": 794.0}, {"date": "2016-12-01", "close": 11.25, "volume": null}, {"date": "2016-12-02", "close": 11.1, "volume": 868.0}, {"date": "2016-12-05", "close": 10.95, "volume": 1627.0}, {"date": "2016-12-06", "close": 10.6, "volume": 65044.0}, {"date": "2016-12-07", "close": 8.65, "volume": 10171.0}, {"date": "2016-12-08", "close": 9.1, "volume": 732.0}, {"date": "2016-12-09", "close": 9.1, "volume": 5223.0}, {"date": "2016-12-12", "close": 8.8, "volume": 2040.0}, {"date": "2016-12-13", "close": 8.25, "volume": 17822.0}, {"date": "2016-12-14", "close": 8.75, "volume": 7590.0}, {"date": "2016-12-15", "close": 8.4, "volume": 42005.0}, {"date": "2016-12-16", "close": 8.3, "volume": 6016.0}, {"date": "2016-12-19", "close": 8.15, "volume": 3419.0}, {"date": "2016-12-20", "close": 8.0395, "volume": 6024.0}, {"date": "2016-12-21", "close": 7.75, "volume": 15338.0}, {"date": "2016-12-22", "close": 7.455, "volume": 8302.0}, {"date": "2016-12-23", "close": 7.3874, "volume": 6021.0}, {"date": "2016-12-27", "close": 7.65, "volume": 2139.0}, {"date": "2016-12-28", "close": 7.35, "volume": 3223.0}, {"date": "2016-12-29", "close": 7.35, "volume": 1484.0}, {"date": "2016-12-30", "close": 7.65, "volume": 18929.0}, {"date": "2017-01-03", "close": 7.25, "volume": 4230.0}, {"date": "2017-01-04", "close": 7.4, "volume": 2981.0}, {"date": "2017-01-05", "close": 7.6, "volume": 1297.0}, {"date": "2017-01-06", "close": 7.6, "volume": null}, {"date": "2017-01-09", "close": 7.45, "volume": 1184.0}, {"date": "2017-01-10", "close": 7.5, "volume": 4156.0}, {"date": "2017-01-11", "close": 7.3, "volume": 418.0}, {"date": "2017-01-12", "close": 7.1708, "volume": 753.0}, {"date": "2017-01-13", "close": 7.1708, "volume": null}, {"date": "2017-01-17", "close": 7.75, "volume": 831.0}, {"date": "2017-01-18", "close": 7.35, "volume": 915.0}, {"date": "2017-01-19", "close": 7.5, "volume": 946.0}, {"date": "2017-01-20", "close": 7.9, "volume": 541.0}, {"date": "2017-01-23", "close": 7.75, "volume": 224.0}, {"date": "2017-01-24", "close": 7.625, "volume": 733.0}, {"date": "2017-01-25", "close": 8.05, "volume": 3001.0}, {"date": "2017-01-26", "close": 8.5418, "volume": 4509.0}, {"date": "2017-01-27", "close": 8.6687, "volume": 1111.0}, {"date": "2017-01-30", "close": 8.6, "volume": 7975.0}, {"date": "2017-01-31", "close": 8.35, "volume": 1101.0}, {"date": "2017-02-01", "close": 7.35, "volume": 8053.0}, {"date": "2017-02-02", "close": 7.35, "volume": 1273.0}, {"date": "2017-02-03", "close": 7.8, "volume": 7454.0}, {"date": "2017-02-06", "close": 7.725, "volume": 6734.0}, {"date": "2017-02-07", "close": 7.8, "volume": 5938.0}, {"date": "2017-02-08", "close": 7.6674, "volume": 326.0}, {"date": "2017-02-09", "close": 7.3, "volume": 233219.0}, {"date": "2017-02-10", "close": 8.1, "volume": 4429.0}, {"date": "2017-02-13", "close": 8.2, "volume": 957.0}, {"date": "2017-02-14", "close": 8.85, "volume": 4905.0}, {"date": "2017-02-15", "close": 9.0, "volume": 2268.0}, {"date": "2017-02-16", "close": 9.5, "volume": 3395.0}, {"date": "2017-02-17", "close": 9.055, "volume": 1215.0}, {"date": "2017-02-21", "close": 9.6, "volume": 426.0}, {"date": "2017-02-22", "close": 9.6947, "volume": 310.0}, {"date": "2017-02-23", "close": 9.6947, "volume": null}, {"date": "2017-02-24", "close": 9.25, "volume": 2410.0}, {"date": "2017-02-27", "close": 8.9, "volume": 2201.0}, {"date": "2017-02-28", "close": 9.1, "volume": 1184.0}, {"date": "2017-03-01", "close": 8.5, "volume": 832.0}, {"date": "2017-03-02", "close": 8.25, "volume": 773.0}, {"date": "2017-03-03", "close": 8.25, "volume": null}, {"date": "2017-03-06", "close": 8.05, "volume": 3716.0}, {"date": "2017-03-07", "close": 8.05, "volume": 100.0}, {"date": "2017-03-08", "close": 8.25, "volume": 27383.0}, {"date": "2017-03-09", "close": 8.2, "volume": 22240.0}, {"date": "2017-03-10", "close": 8.0, "volume": 8356.0}, {"date": "2017-03-13", "close": 8.3, "volume": 4205.0}, {"date": "2017-03-14", "close": 8.0, "volume": 24325.0}, {"date": "2017-03-15", "close": 8.4, "volume": 21794.0}, {"date": "2017-03-16", "close": 8.25, "volume": 25918.0}, {"date": "2017-03-17", "close": 8.3, "volume": 1413.0}, {"date": "2017-03-20", "close": 8.75, "volume": 48753.0}, {"date": "2017-03-21", "close": 8.25, "volume": 55926.0}, {"date": "2017-03-22", "close": 8.45, "volume": 29773.0}, {"date": "2017-03-23", "close": 8.55, "volume": 4760.0}, {"date": "2017-03-24", "close": 8.35, "volume": 989.0}, {"date": "2017-03-27", "close": 8.65, "volume": 22501.0}, {"date": "2017-03-28", "close": 8.65, "volume": null}, {"date": "2017-03-29", "close": 8.35, "volume": 4258.0}, {"date": "2017-03-30", "close": 8.3245, "volume": 4443.0}, {"date": "2017-03-31", "close": 8.1, "volume": 4369.0}, {"date": "2017-04-03", "close": 7.8, "volume": 2219.0}, {"date": "2017-04-04", "close": 7.8, "volume": 16104.0}, {"date": "2017-04-05", "close": 7.6, "volume": 4396.0}, {"date": "2017-04-06", "close": 7.55, "volume": 875.0}, {"date": "2017-04-07", "close": 7.25, "volume": 25048.0}, {"date": "2017-04-10", "close": 7.3, "volume": 13377.0}, {"date": "2017-04-11", "close": 7.55, "volume": 22757.0}, {"date": "2017-04-12", "close": 7.05, "volume": 20753.0}, {"date": "2017-04-13", "close": 7.15, "volume": 2835.0}, {"date": "2017-04-17", "close": 7.5, "volume": 10364.0}, {"date": "2017-04-18", "close": 7.95, "volume": 2445.0}, {"date": "2017-04-19", "close": 8.0, "volume": 7873.0}, {"date": "2017-04-20", "close": 7.95, "volume": 1436.0}, {"date": "2017-04-21", "close": 7.8, "volume": 186.0}, {"date": "2017-04-24", "close": 8.25, "volume": 1702.0}, {"date": "2017-04-25", "close": 8.45, "volume": 3238.0}, {"date": "2017-04-26", "close": 8.4083, "volume": 5846.0}, {"date": "2017-04-27", "close": 8.15, "volume": 3108.0}, {"date": "2017-04-28", "close": 8.1, "volume": 2042.0}, {"date": "2017-05-01", "close": 7.9, "volume": 847.0}, {"date": "2017-05-02", "close": 7.5, "volume": 5588.0}, {"date": "2017-05-03", "close": 7.5, "volume": null}, {"date": "2017-05-04", "close": 7.65, "volume": 104.0}, {"date": "2017-05-05", "close": 7.85, "volume": 531.0}, {"date": "2017-05-08", "close": 7.3, "volume": 9906.0}, {"date": "2017-05-09", "close": 6.95, "volume": 6320.0}, {"date": "2017-05-10", "close": 7.1784, "volume": 2271.0}, {"date": "2017-05-11", "close": 7.35, "volume": 122.0}, {"date": "2017-05-12", "close": 7.0, "volume": 200.0}, {"date": "2017-05-15", "close": 7.15, "volume": 5411.0}, {"date": "2017-05-16", "close": 7.45, "volume": 1509.0}, {"date": "2017-05-17", "close": 7.45, "volume": null}, {"date": "2017-05-18", "close": 7.35, "volume": 192.0}, {"date": "2017-05-19", "close": 7.25, "volume": 780.0}, {"date": "2017-05-22", "close": 7.2709, "volume": 217.0}, {"date": "2017-05-23", "close": 7.4, "volume": 2001.0}, {"date": "2017-05-24", "close": 7.4, "volume": null}, {"date": "2017-05-25", "close": 7.3, "volume": 869.0}, {"date": "2017-05-26", "close": 7.295, "volume": 11062.0}, {"date": "2017-05-30", "close": 7.5182, "volume": 3487.0}, {"date": "2017-05-31", "close": 7.5778, "volume": 3579.0}, {"date": "2017-06-01", "close": 7.25, "volume": 4643.0}, {"date": "2017-06-02", "close": 7.4736, "volume": 1818.0}, {"date": "2017-06-05", "close": 7.4736, "volume": null}, {"date": "2017-06-06", "close": 7.2, "volume": 628.0}, {"date": "2017-06-07", "close": 7.3151, "volume": 203.0}, {"date": "2017-06-08", "close": 7.3, "volume": 2424.0}, {"date": "2017-06-09", "close": 7.1, "volume": 4932.0}, {"date": "2017-06-12", "close": 7.35, "volume": 18532.0}, {"date": "2017-06-13", "close": 7.9, "volume": 34296.0}, {"date": "2017-06-14", "close": 7.2, "volume": 36166.0}, {"date": "2017-06-15", "close": 7.6, "volume": 58132.0}, {"date": "2017-06-16", "close": 7.75, "volume": 34543.0}, {"date": "2017-06-19", "close": 7.5, "volume": 13648.0}, {"date": "2017-06-20", "close": 7.05, "volume": 35225.0}, {"date": "2017-06-21", "close": 6.5, "volume": 109397.0}, {"date": "2017-06-22", "close": 6.75, "volume": 1977.0}, {"date": "2017-06-23", "close": 7.2, "volume": 2084.0}, {"date": "2017-06-26", "close": 6.7997, "volume": 1457.0}, {"date": "2017-06-27", "close": 6.7, "volume": 14343.0}, {"date": "2017-06-28", "close": 6.65, "volume": 16175.0}, {"date": "2017-06-29", "close": 6.7, "volume": 1663.0}, {"date": "2017-06-30", "close": 6.65, "volume": 3984.0}, {"date": "2017-07-03", "close": 6.4, "volume": 731.0}, {"date": "2017-07-05", "close": 6.995, "volume": 2904.0}, {"date": "2017-07-06", "close": 6.85, "volume": 4008.0}, {"date": "2017-07-07", "close": 6.7, "volume": 3733.0}, {"date": "2017-07-10", "close": 6.7, "volume": 454.0}, {"date": "2017-07-11", "close": 6.7, "volume": 3004.0}, {"date": "2017-07-12", "close": 6.85, "volume": 6206.0}, {"date": "2017-07-13", "close": 6.85, "volume": 2835.0}, {"date": "2017-07-14", "close": 6.85, "volume": 1361.0}, {"date": "2017-07-17", "close": 6.9833, "volume": 307.0}, {"date": "2017-07-18", "close": 6.9833, "volume": null}, {"date": "2017-07-19", "close": 6.9833, "volume": null}, {"date": "2017-07-20", "close": 6.9833, "volume": null}, {"date": "2017-07-21", "close": 6.85, "volume": 992.0}, {"date": "2017-07-24", "close": 6.65, "volume": 2263.0}, {"date": "2017-07-25", "close": 6.6, "volume": 4067.0}, {"date": "2017-07-26", "close": 6.7, "volume": 6605.0}, {"date": "2017-07-27", "close": 6.65, "volume": 14047.0}, {"date": "2017-07-28", "close": 6.7, "volume": 15334.0}, {"date": "2017-07-31", "close": 6.7, "volume": 9907.0}, {"date": "2017-08-01", "close": 6.738, "volume": 1533.0}, {"date": "2017-08-02", "close": 6.65, "volume": 383.0}, {"date": "2017-08-03", "close": 6.7072, "volume": 5711.0}, {"date": "2017-08-04", "close": 6.505, "volume": 10988.0}, {"date": "2017-08-07", "close": 6.5, "volume": 1630.0}, {"date": "2017-08-08", "close": 6.65, "volume": 12598.0}, {"date": "2017-08-09", "close": 6.65, "volume": 5419.0}, {"date": "2017-08-10", "close": 6.6, "volume": 6296.0}, {"date": "2017-08-11", "close": 6.45, "volume": 3633.0}, {"date": "2017-08-14", "close": 6.3, "volume": 310.0}, {"date": "2017-08-15", "close": 6.4, "volume": 300.0}, {"date": "2017-08-16", "close": 6.2, "volume": 970.0}, {"date": "2017-08-17", "close": 6.0, "volume": 1794.0}, {"date": "2017-08-18", "close": 5.7642, "volume": 681.0}, {"date": "2017-08-21", "close": 5.75, "volume": 3165.0}, {"date": "2017-08-22", "close": 5.75, "volume": 8219.0}, {"date": "2017-08-23", "close": 5.7162, "volume": 5629.0}, {"date": "2017-08-24", "close": 5.85, "volume": 6347.0}, {"date": "2017-08-25", "close": 5.7, "volume": 8987.0}, {"date": "2017-08-28", "close": 5.75, "volume": 5577.0}, {"date": "2017-08-29", "close": 5.8, "volume": 9571.0}, {"date": "2017-08-30", "close": 5.6, "volume": 1063.0}, {"date": "2017-08-31", "close": 5.5, "volume": 510.0}, {"date": "2017-09-01", "close": 5.85, "volume": 475.0}, {"date": "2017-09-05", "close": 5.6, "volume": 2047.0}, {"date": "2017-09-06", "close": 5.65, "volume": 26222.0}, {"date": "2017-09-07", "close": 5.85, "volume": 13073.0}, {"date": "2017-09-08", "close": 5.85, "volume": 621.0}, {"date": "2017-09-11", "close": 5.85, "volume": 265.0}, {"date": "2017-09-12", "close": 5.75, "volume": 15394.0}, {"date": "2017-09-13", "close": 5.75, "volume": 6145.0}, {"date": "2017-09-14", "close": 5.65, "volume": 857.0}, {"date": "2017-09-15", "close": 5.5, "volume": 4625.0}, {"date": "2017-09-18", "close": 5.7, "volume": 7570.0}, {"date": "2017-09-19", "close": 5.9, "volume": 8728.0}, {"date": "2017-09-20", "close": 5.95, "volume": 3774.0}, {"date": "2017-09-21", "close": 5.95, "volume": null}, {"date": "2017-09-22", "close": 5.95, "volume": null}, {"date": "2017-09-25", "close": 5.89, "volume": 260.0}, {"date": "2017-09-26", "close": 5.75, "volume": 870.0}, {"date": "2017-09-27", "close": 5.75, "volume": null}, {"date": "2017-09-28", "close": 5.8, "volume": 3940.0}, {"date": "2017-09-29", "close": 5.7, "volume": 4166.0}, {"date": "2017-10-02", "close": 5.71, "volume": 6390.0}, {"date": "2017-10-03", "close": 5.8, "volume": 7110.0}, {"date": "2017-10-04", "close": 5.8, "volume": null}, {"date": "2017-10-05", "close": 6.0, "volume": 28926.0}, {"date": "2017-10-06", "close": 5.85, "volume": 1033.0}, {"date": "2017-10-09", "close": 5.85, "volume": null}, {"date": "2017-10-10", "close": 6.25, "volume": 2134.0}, {"date": "2017-10-11", "close": 6.05, "volume": 1674.0}, {"date": "2017-10-12", "close": 6.1, "volume": 12032.0}, {"date": "2017-10-13", "close": 6.51, "volume": 27815.0}, {"date": "2017-10-16", "close": 6.75, "volume": 3014.0}, {"date": "2017-10-17", "close": 6.75, "volume": 1584.0}, {"date": "2017-10-18", "close": 6.55, "volume": 2434.0}, {"date": "2017-10-19", "close": 6.25, "volume": 548.0}, {"date": "2017-10-20", "close": 6.65, "volume": 2543.0}, {"date": "2017-10-23", "close": 6.8155, "volume": 6334.0}, {"date": "2017-10-24", "close": 6.95, "volume": 1634.0}, {"date": "2017-10-25", "close": 6.8, "volume": 2919.0}, {"date": "2017-10-26", "close": 6.8, "volume": null}, {"date": "2017-10-27", "close": 6.8, "volume": null}, {"date": "2017-10-30", "close": 6.8, "volume": null}, {"date": "2017-10-31", "close": 7.3, "volume": 4437.0}, {"date": "2017-11-01", "close": 7.1, "volume": 7909.0}, {"date": "2017-11-02", "close": 7.35, "volume": 145.0}, {"date": "2017-11-03", "close": 6.85, "volume": 878.0}, {"date": "2017-11-06", "close": 7.0, "volume": 923.0}, {"date": "2017-11-07", "close": 6.9815, "volume": 347.0}, {"date": "2017-11-08", "close": 7.15, "volume": 202.0}, {"date": "2017-11-09", "close": 7.25, "volume": 505.0}, {"date": "2017-11-10", "close": 7.25, "volume": 3974.0}, {"date": "2017-11-13", "close": 7.1, "volume": 393.0}, {"date": "2017-11-14", "close": 7.05, "volume": 918.0}, {"date": "2017-11-15", "close": 6.9265, "volume": 1013.0}, {"date": "2017-11-16", "close": 6.7, "volume": 39062.0}, {"date": "2017-11-17", "close": 6.55, "volume": 415.0}, {"date": "2017-11-20", "close": 6.877, "volume": 2030.0}, {"date": "2017-11-21", "close": 6.805, "volume": 1790.0}, {"date": "2017-11-22", "close": 6.7769, "volume": 599.0}, {"date": "2017-11-24", "close": 6.75, "volume": 201.0}, {"date": "2017-11-27", "close": 6.75, "volume": null}, {"date": "2017-11-28", "close": 6.75, "volume": 408.0}, {"date": "2017-11-29", "close": 7.45, "volume": 6823.0}, {"date": "2017-11-30", "close": 7.4, "volume": 307.0}, {"date": "2017-12-01", "close": 7.3747, "volume": 637.0}, {"date": "2017-12-04", "close": 7.7755, "volume": 1114.0}, {"date": "2017-12-05", "close": 7.0, "volume": 2417.0}, {"date": "2017-12-06", "close": 7.0, "volume": 620.0}, {"date": "2017-12-07", "close": 7.0, "volume": null}, {"date": "2017-12-08", "close": 7.088, "volume": 223.0}, {"date": "2017-12-11", "close": 7.0, "volume": 1373.0}, {"date": "2017-12-12", "close": 6.96, "volume": 1051.0}, {"date": "2017-12-13", "close": 7.0, "volume": 669.0}, {"date": "2017-12-14", "close": 6.8, "volume": 3707.0}, {"date": "2017-12-15", "close": 6.6, "volume": 4468.0}, {"date": "2017-12-18", "close": 6.5769, "volume": 1602.0}, {"date": "2017-12-19", "close": 6.5769, "volume": null}, {"date": "2017-12-20", "close": 6.545, "volume": 5718.0}, {"date": "2017-12-21", "close": 6.7575, "volume": 2664.0}, {"date": "2017-12-22", "close": 6.7, "volume": 666.0}, {"date": "2017-12-26", "close": 6.25, "volume": 9270.0}, {"date": "2017-12-27", "close": 6.35, "volume": 5823.0}, {"date": "2017-12-28", "close": 6.5, "volume": 1525.0}, {"date": "2017-12-29", "close": 6.6503, "volume": 1374.0}, {"date": "2018-01-02", "close": 6.5, "volume": 315.0}, {"date": "2018-01-03", "close": 6.8, "volume": 13256.0}, {"date": "2018-01-04", "close": 6.5, "volume": 585.0}, {"date": "2018-01-05", "close": 6.5, "volume": 7306.0}, {"date": "2018-01-08", "close": 6.5, "volume": 9146.0}, {"date": "2018-01-09", "close": 6.75, "volume": 375.0}, {"date": "2018-01-10", "close": 6.55, "volume": 330.0}, {"date": "2018-01-11", "close": 6.55, "volume": 3329.0}, {"date": "2018-01-12", "close": 6.41, "volume": 1043.0}, {"date": "2018-01-16", "close": 6.45, "volume": 2054.0}, {"date": "2018-01-17", "close": 6.5, "volume": 1728.0}, {"date": "2018-01-18", "close": 7.0, "volume": 4544.0}, {"date": "2018-01-19", "close": 6.5747, "volume": 2031.0}, {"date": "2018-01-22", "close": 6.575, "volume": 714.0}, {"date": "2018-01-23", "close": 7.15, "volume": 202.0}, {"date": "2018-01-24", "close": 7.15, "volume": null}, {"date": "2018-01-25", "close": 6.7, "volume": 1030.0}, {"date": "2018-01-26", "close": 6.7, "volume": null}, {"date": "2018-01-29", "close": 6.6, "volume": 1262.0}, {"date": "2018-01-30", "close": 6.6, "volume": 428.0}, {"date": "2018-01-31", "close": 6.55, "volume": 1766.0}, {"date": "2018-02-01", "close": 6.6132, "volume": 209.0}, {"date": "2018-02-02", "close": 6.6, "volume": 2960.0}, {"date": "2018-02-05", "close": 6.6131, "volume": 2431.0}, {"date": "2018-02-06", "close": 6.55, "volume": 1342.0}, {"date": "2018-02-07", "close": 6.5, "volume": 183.0}, {"date": "2018-02-08", "close": 7.05, "volume": 2495.0}, {"date": "2018-02-09", "close": 6.6, "volume": 7868.0}, {"date": "2018-02-12", "close": 6.505, "volume": 2793.0}, {"date": "2018-02-13", "close": 6.35, "volume": 145.0}, {"date": "2018-02-14", "close": 6.35, "volume": null}, {"date": "2018-02-15", "close": 6.5, "volume": 2021.0}, {"date": "2018-02-16", "close": 6.45, "volume": 4407.0}, {"date": "2018-02-20", "close": 5.5, "volume": 3175.0}, {"date": "2018-02-21", "close": 5.6, "volume": 2627.0}, {"date": "2018-02-22", "close": 5.5, "volume": 7525.0}, {"date": "2018-02-23", "close": 5.75, "volume": 122.0}, {"date": "2018-02-26", "close": 5.4, "volume": 3908.0}, {"date": "2018-02-27", "close": 5.1, "volume": 3252.0}, {"date": "2018-02-28", "close": 5.0, "volume": 16039.0}, {"date": "2018-03-01", "close": 5.65, "volume": 4825.0}, {"date": "2018-03-02", "close": 5.4208, "volume": 1758.0}, {"date": "2018-03-05", "close": 5.75, "volume": 163.0}, {"date": "2018-03-06", "close": 5.3, "volume": 605.0}, {"date": "2018-03-07", "close": 5.3, "volume": 3321.0}, {"date": "2018-03-08", "close": 5.495, "volume": 1325.0}, {"date": "2018-03-09", "close": 5.4253, "volume": 419.0}, {"date": "2018-03-12", "close": 5.4, "volume": 3374.0}, {"date": "2018-03-13", "close": 5.2796, "volume": 1882.0}, {"date": "2018-03-14", "close": 5.2795, "volume": 526.0}, {"date": "2018-03-15", "close": 5.35, "volume": 2606.0}, {"date": "2018-03-16", "close": 5.0, "volume": 1989.0}, {"date": "2018-03-19", "close": 5.13, "volume": 4654.0}, {"date": "2018-03-20", "close": 5.1, "volume": 4844.0}, {"date": "2018-03-21", "close": 5.0799, "volume": 1435.0}, {"date": "2018-03-22", "close": 5.1, "volume": 3926.0}, {"date": "2018-03-23", "close": 5.2, "volume": 6578.0}, {"date": "2018-03-26", "close": 5.05, "volume": 6129.0}, {"date": "2018-03-27", "close": 5.15, "volume": 3976.0}, {"date": "2018-03-28", "close": 5.15, "volume": 1899.0}, {"date": "2018-03-29", "close": 5.5219, "volume": 4272.0}, {"date": "2018-04-02", "close": 5.595, "volume": 8592.0}, {"date": "2018-04-03", "close": 5.65, "volume": 7989.0}, {"date": "2018-04-04", "close": 5.95, "volume": 1319.0}, {"date": "2018-04-05", "close": 5.9748, "volume": 2121.0}, {"date": "2018-04-06", "close": 5.975, "volume": 1678.0}, {"date": "2018-04-09", "close": 5.8, "volume": 4500.0}, {"date": "2018-04-10", "close": 5.995, "volume": 197.0}, {"date": "2018-04-11", "close": 5.975, "volume": 2706.0}, {"date": "2018-04-12", "close": 5.65, "volume": 642.0}, {"date": "2018-04-13", "close": 5.95, "volume": 1623.0}, {"date": "2018-04-16", "close": 5.95, "volume": null}, {"date": "2018-04-17", "close": 5.8, "volume": 3225.0}, {"date": "2018-04-18", "close": 5.95, "volume": 202.0}, {"date": "2018-04-19", "close": 5.95, "volume": 100.0}, {"date": "2018-04-20", "close": 5.9, "volume": 513.0}, {"date": "2018-04-23", "close": 5.9, "volume": null}, {"date": "2018-04-24", "close": 6.0, "volume": 3900.0}, {"date": "2018-04-25", "close": 6.0, "volume": 229.0}, {"date": "2018-04-26", "close": 5.74, "volume": 618.0}, {"date": "2018-04-27", "close": 5.74, "volume": null}, {"date": "2018-04-30", "close": 5.45, "volume": 2655.0}, {"date": "2018-05-01", "close": 5.745, "volume": 755.0}, {"date": "2018-05-02", "close": 5.4, "volume": 2686.0}, {"date": "2018-05-03", "close": 5.675, "volume": 522.0}, {"date": "2018-05-04", "close": 5.675, "volume": null}, {"date": "2018-05-07", "close": 5.6851, "volume": 28910.0}, {"date": "2018-05-08", "close": 5.719, "volume": 1298.0}, {"date": "2018-05-09", "close": 5.6, "volume": 1680.0}, {"date": "2018-05-10", "close": 5.995, "volume": 4137.0}, {"date": "2018-05-11", "close": 5.65, "volume": 1588.0}, {"date": "2018-05-14", "close": 5.65, "volume": 3335.0}, {"date": "2018-05-15", "close": 5.6, "volume": 2452.0}, {"date": "2018-05-16", "close": 5.8, "volume": 7398.0}, {"date": "2018-05-17", "close": 5.75, "volume": 678.0}, {"date": "2018-05-18", "close": 5.85, "volume": 6116.0}, {"date": "2018-05-21", "close": 5.8, "volume": 6350.0}, {"date": "2018-05-22", "close": 5.55, "volume": 25926.0}, {"date": "2018-05-23", "close": 5.45, "volume": 2086.0}, {"date": "2018-05-24", "close": 5.455, "volume": 3723.0}, {"date": "2018-05-25", "close": 5.65, "volume": 1766.0}, {"date": "2018-05-29", "close": 5.5, "volume": 2597.0}, {"date": "2018-05-30", "close": 5.4, "volume": 1169.0}, {"date": "2018-05-31", "close": 5.35, "volume": 7965.0}, {"date": "2018-06-01", "close": 5.65, "volume": 416.0}, {"date": "2018-06-04", "close": 5.355, "volume": 763.0}, {"date": "2018-06-05", "close": 5.6, "volume": 478.0}, {"date": "2018-06-06", "close": 5.4, "volume": 961.0}, {"date": "2018-06-07", "close": 5.4, "volume": 2120.0}, {"date": "2018-06-08", "close": 5.5, "volume": 2059.0}, {"date": "2018-06-11", "close": 5.4, "volume": 1381.0}, {"date": "2018-06-12", "close": 5.35, "volume": 4323.0}, {"date": "2018-06-13", "close": 5.3, "volume": 979.0}, {"date": "2018-06-14", "close": 5.15, "volume": 4216.0}, {"date": "2018-06-15", "close": 5.35, "volume": 2513.0}, {"date": "2018-06-18", "close": 5.25, "volume": 2854.0}, {"date": "2018-06-19", "close": 5.35, "volume": 5515.0}, {"date": "2018-06-20", "close": 5.6, "volume": 10943.0}, {"date": "2018-06-21", "close": 5.15, "volume": 35126.0}, {"date": "2018-06-22", "close": 5.45, "volume": 37763.0}, {"date": "2018-06-25", "close": 5.25, "volume": 13872.0}, {"date": "2018-06-26", "close": 5.45, "volume": 531.0}, {"date": "2018-06-27", "close": 5.35, "volume": 933.0}, {"date": "2018-06-28", "close": 5.4225, "volume": 2148.0}, {"date": "2018-06-29", "close": 5.4225, "volume": null}, {"date": "2018-07-02", "close": 5.15, "volume": 408.0}, {"date": "2018-07-03", "close": 5.1, "volume": 282.0}, {"date": "2018-07-05", "close": 5.15, "volume": 171.0}, {"date": "2018-07-06", "close": 5.15, "volume": null}, {"date": "2018-07-09", "close": 5.15, "volume": 3849.0}, {"date": "2018-07-10", "close": 5.15, "volume": 562.0}, {"date": "2018-07-11", "close": 5.15, "volume": null}, {"date": "2018-07-12", "close": 5.15, "volume": null}, {"date": "2018-07-13", "close": 5.15, "volume": null}, {"date": "2018-07-16", "close": 5.35, "volume": 1064.0}, {"date": "2018-07-17", "close": 5.35, "volume": null}, {"date": "2018-07-18", "close": 5.35, "volume": null}, {"date": "2018-07-19", "close": 5.2, "volume": 1069.0}, {"date": "2018-07-20", "close": 5.35, "volume": 1213.0}, {"date": "2018-07-23", "close": 5.25, "volume": 447.0}, {"date": "2018-07-24", "close": 5.45, "volume": 505.0}, {"date": "2018-07-25", "close": 5.45, "volume": null}, {"date": "2018-07-26", "close": 5.45, "volume": 2947.0}, {"date": "2018-07-27", "close": 5.1858, "volume": 1899.0}, {"date": "2018-07-30", "close": 5.1858, "volume": null}, {"date": "2018-07-31", "close": 5.15, "volume": 1810.0}, {"date": "2018-08-01", "close": 5.45, "volume": 1768.0}, {"date": "2018-08-02", "close": 5.52, "volume": 1040.0}, {"date": "2018-08-03", "close": 5.52, "volume": null}, {"date": "2018-08-06", "close": 5.45, "volume": 675.0}, {"date": "2018-08-07", "close": 5.15, "volume": 8800.0}, {"date": "2018-08-08", "close": 5.005, "volume": 2027.0}, {"date": "2018-08-09", "close": 5.1462, "volume": 1662.0}, {"date": "2018-08-10", "close": 5.005, "volume": 1008.0}, {"date": "2018-08-13", "close": 5.25, "volume": 1307.0}, {"date": "2018-08-14", "close": 5.225, "volume": 1826.0}, {"date": "2018-08-15", "close": 5.225, "volume": null}, {"date": "2018-08-16", "close": 5.225, "volume": null}, {"date": "2018-08-17", "close": 5.2, "volume": 309.0}, {"date": "2018-08-20", "close": 5.0, "volume": 369.0}, {"date": "2018-08-21", "close": 5.0, "volume": 1090.0}, {"date": "2018-08-22", "close": 5.0, "volume": 2602.0}, {"date": "2018-08-23", "close": 5.25, "volume": 141.0}, {"date": "2018-08-24", "close": 5.2, "volume": 4084.0}, {"date": "2018-08-27", "close": 5.15, "volume": 417.0}, {"date": "2018-08-28", "close": 5.2, "volume": 300.0}, {"date": "2018-08-29", "close": 5.15, "volume": 1272.0}, {"date": "2018-08-30", "close": 5.1, "volume": 774.0}, {"date": "2018-08-31", "close": 5.1, "volume": null}, {"date": "2018-09-04", "close": 5.1, "volume": null}, {"date": "2018-09-05", "close": 5.1, "volume": null}, {"date": "2018-09-06", "close": 5.25, "volume": 608.0}, {"date": "2018-09-07", "close": 4.9699, "volume": 5786.0}, {"date": "2018-09-10", "close": 5.05, "volume": 435.0}, {"date": "2018-09-11", "close": 5.0, "volume": 728.0}, {"date": "2018-09-12", "close": 5.0, "volume": null}, {"date": "2018-09-13", "close": 5.25, "volume": 490.0}, {"date": "2018-09-14", "close": 5.05, "volume": 591.0}, {"date": "2018-09-17", "close": 5.1, "volume": 3390.0}, {"date": "2018-09-18", "close": 5.4, "volume": 1368.0}, {"date": "2018-09-19", "close": 5.5, "volume": 1715.0}, {"date": "2018-09-20", "close": 5.3206, "volume": 678.0}, {"date": "2018-09-21", "close": 5.65, "volume": 3208.0}, {"date": "2018-09-24", "close": 5.7996, "volume": 290.0}, {"date": "2018-09-25", "close": 5.15, "volume": 450.0}, {"date": "2018-09-26", "close": 5.45, "volume": 1477.0}, {"date": "2018-09-27", "close": 5.0, "volume": 6238.0}, {"date": "2018-09-28", "close": 5.05, "volume": 1235.0}, {"date": "2018-10-01", "close": 5.1386, "volume": 1172.0}, {"date": "2018-10-02", "close": 5.1386, "volume": null}, {"date": "2018-10-03", "close": 5.35, "volume": 234.0}, {"date": "2018-10-04", "close": 5.44, "volume": 2811.0}, {"date": "2018-10-05", "close": 5.314, "volume": 2835.0}, {"date": "2018-10-08", "close": 5.0301, "volume": 1299.0}, {"date": "2018-10-09", "close": 5.25, "volume": 644.0}, {"date": "2018-10-10", "close": 5.01, "volume": 2507.0}, {"date": "2018-10-11", "close": 5.254, "volume": 2881.0}, {"date": "2018-10-12", "close": 5.254, "volume": null}, {"date": "2018-10-15", "close": 5.01, "volume": 3297.0}, {"date": "2018-10-16", "close": 5.01, "volume": null}, {"date": "2018-10-17", "close": 5.01, "volume": null}, {"date": "2018-10-18", "close": 4.9699, "volume": 2785.0}, {"date": "2018-10-19", "close": 4.89, "volume": 12376.0}, {"date": "2018-10-22", "close": 4.79, "volume": 8626.0}, {"date": "2018-10-23", "close": 4.75, "volume": 4728.0}, {"date": "2018-10-24", "close": 5.0056, "volume": 989.0}, {"date": "2018-10-25", "close": 5.0056, "volume": null}, {"date": "2018-10-26", "close": 4.87, "volume": 718.0}, {"date": "2018-10-29", "close": 4.83, "volume": 858.0}, {"date": "2018-10-30", "close": 4.9148, "volume": 1409.0}, {"date": "2018-10-31", "close": 4.9356, "volume": 2548.0}, {"date": "2018-11-01", "close": 4.97, "volume": 454.0}, {"date": "2018-11-02", "close": 4.97, "volume": null}, {"date": "2018-11-05", "close": 4.97, "volume": null}, {"date": "2018-11-06", "close": 4.76, "volume": 730.0}, {"date": "2018-11-07", "close": 4.76, "volume": null}, {"date": "2018-11-08", "close": 4.78, "volume": 612.0}, {"date": "2018-11-09", "close": 4.9, "volume": 240.0}, {"date": "2018-11-12", "close": 4.8905, "volume": 2895.0}, {"date": "2018-11-13", "close": 4.7001, "volume": 532.0}, {"date": "2018-11-14", "close": 4.7279, "volume": 1248.0}, {"date": "2018-11-15", "close": 4.7848, "volume": 246.0}, {"date": "2018-11-16", "close": 4.89, "volume": 675.0}, {"date": "2018-11-19", "close": 4.9, "volume": 2892.0}, {"date": "2018-11-20", "close": 4.9, "volume": null}, {"date": "2018-11-21", "close": 4.8999, "volume": 2489.0}, {"date": "2018-11-23", "close": 4.8999, "volume": null}, {"date": "2018-11-26", "close": 4.8999, "volume": null}, {"date": "2018-11-27", "close": 4.89, "volume": 6772.0}, {"date": "2018-11-28", "close": 4.65, "volume": 2998.0}, {"date": "2018-11-29", "close": 4.65, "volume": null}, {"date": "2018-11-30", "close": 4.74, "volume": 531.0}, {"date": "2018-12-03", "close": 4.51, "volume": 6154.0}, {"date": "2018-12-04", "close": 4.455, "volume": 4635.0}, {"date": "2018-12-06", "close": 4.4, "volume": 1266.0}, {"date": "2018-12-07", "close": 4.31, "volume": 3292.0}, {"date": "2018-12-10", "close": 4.01, "volume": 2646.0}, {"date": "2018-12-11", "close": 3.78, "volume": 927.0}, {"date": "2018-12-12", "close": 3.65, "volume": 11754.0}, {"date": "2018-12-13", "close": 4.08, "volume": 9495.0}, {"date": "2018-12-14", "close": 3.55, "volume": 6039.0}, {"date": "2018-12-17", "close": 3.4, "volume": 23613.0}, {"date": "2018-12-18", "close": 3.6098, "volume": 157106.0}, {"date": "2018-12-19", "close": 3.75, "volume": 6292.0}, {"date": "2018-12-20", "close": 3.71, "volume": 5052.0}, {"date": "2018-12-21", "close": 3.68, "volume": 6825.0}, {"date": "2018-12-24", "close": 3.37, "volume": 3492.0}, {"date": "2018-12-26", "close": 3.45, "volume": 563.0}, {"date": "2018-12-27", "close": 3.05, "volume": 3743.0}, {"date": "2018-12-28", "close": 3.212, "volume": 36897.0}, {"date": "2018-12-31", "close": 3.45, "volume": 14375.0}, {"date": "2019-01-02", "close": 3.69, "volume": 3572.0}, {"date": "2019-01-03", "close": 3.53, "volume": 2084.0}, {"date": "2019-01-04", "close": 3.38, "volume": 9983.0}, {"date": "2019-01-07", "close": 3.4, "volume": 152.0}, {"date": "2019-01-08", "close": 3.5701, "volume": 308.0}, {"date": "2019-01-09", "close": 3.72, "volume": 494.0}, {"date": "2019-01-10", "close": 3.72, "volume": null}, {"date": "2019-01-11", "close": 3.76, "volume": 147.0}, {"date": "2019-01-14", "close": 3.61, "volume": 3274.0}, {"date": "2019-01-15", "close": 3.61, "volume": null}, {"date": "2019-01-16", "close": 3.5, "volume": 1493.0}, {"date": "2019-01-17", "close": 3.33, "volume": 1073.0}, {"date": "2019-01-18", "close": 3.36, "volume": 10044.0}, {"date": "2019-01-22", "close": 3.21, "volume": 2398.0}, {"date": "2019-01-23", "close": 3.17, "volume": 2576.0}, {"date": "2019-01-24", "close": 3.23, "volume": 1118.0}, {"date": "2019-01-25", "close": 3.23, "volume": null}, {"date": "2019-01-28", "close": 3.23, "volume": null}, {"date": "2019-01-29", "close": 3.23, "volume": null}, {"date": "2019-01-30", "close": 3.15, "volume": 4472.0}, {"date": "2019-01-31", "close": 3.15, "volume": null}, {"date": "2019-02-01", "close": 3.2427, "volume": 141.0}, {"date": "2019-02-04", "close": 3.32, "volume": 992.0}, {"date": "2019-02-05", "close": 3.34, "volume": 224.0}, {"date": "2019-02-06", "close": 3.37, "volume": 1578.0}, {"date": "2019-02-07", "close": 3.3701, "volume": 184.0}, {"date": "2019-02-08", "close": 3.45, "volume": 4389.0}, {"date": "2019-02-11", "close": 3.45, "volume": 393.0}, {"date": "2019-02-12", "close": 3.5396, "volume": 166.0}, {"date": "2019-02-13", "close": 3.53, "volume": 503.0}, {"date": "2019-02-14", "close": 3.42, "volume": 350.0}, {"date": "2019-02-15", "close": 3.5, "volume": 1569.0}, {"date": "2019-02-19", "close": 3.5065, "volume": 1075.0}, {"date": "2019-02-20", "close": 2.78, "volume": 123879.0}, {"date": "2019-02-21", "close": 2.7506, "volume": 6788.0}, {"date": "2019-02-22", "close": 2.8499, "volume": 15151.0}, {"date": "2019-02-25", "close": 2.94, "volume": 3349.0}, {"date": "2019-02-26", "close": 3.1008, "volume": 5847.0}, {"date": "2019-02-27", "close": 3.05, "volume": 6078.0}, {"date": "2019-02-28", "close": 3.02, "volume": 353.0}, {"date": "2019-03-01", "close": 3.1445, "volume": 1352.0}, {"date": "2019-03-04", "close": 3.15, "volume": 304.0}, {"date": "2019-03-05", "close": 3.0, "volume": 7727.0}, {"date": "2019-03-06", "close": 2.95, "volume": 418.0}, {"date": "2019-03-07", "close": 2.85, "volume": 679.0}, {"date": "2019-03-08", "close": 3.0857, "volume": 953.0}, {"date": "2019-03-11", "close": 3.11, "volume": 9558.0}, {"date": "2019-03-12", "close": 3.22, "volume": 247.0}, {"date": "2019-03-13", "close": 3.02, "volume": 1099.0}, {"date": "2019-03-14", "close": 3.02, "volume": 1251.0}, {"date": "2019-03-15", "close": 3.01, "volume": 966.0}, {"date": "2019-03-18", "close": 3.02, "volume": 905.0}, {"date": "2019-03-19", "close": 2.78, "volume": 3665.0}, {"date": "2019-03-20", "close": 2.89, "volume": 12023.0}, {"date": "2019-03-21", "close": 2.87, "volume": 332.0}, {"date": "2019-03-22", "close": 2.8862, "volume": 434.0}, {"date": "2019-03-25", "close": 2.8862, "volume": null}, {"date": "2019-03-26", "close": 2.79, "volume": 5433.0}, {"date": "2019-03-27", "close": 2.8, "volume": 4416.0}, {"date": "2019-03-28", "close": 2.74, "volume": 10929.0}, {"date": "2019-03-29", "close": 2.76, "volume": 12363.0}, {"date": "2019-04-01", "close": 2.76, "volume": null}, {"date": "2019-04-02", "close": 2.86, "volume": 560.0}, {"date": "2019-04-03", "close": 2.86, "volume": null}, {"date": "2019-04-04", "close": 2.86, "volume": 355.0}, {"date": "2019-04-05", "close": 2.72, "volume": 340.0}, {"date": "2019-04-08", "close": 2.86, "volume": 269.0}, {"date": "2019-04-09", "close": 2.86, "volume": null}, {"date": "2019-04-10", "close": 2.8342, "volume": 3151.0}, {"date": "2019-04-11", "close": 2.8342, "volume": null}, {"date": "2019-04-12", "close": 2.7627, "volume": 858.0}, {"date": "2019-04-15", "close": 2.88, "volume": 527.0}, {"date": "2019-04-16", "close": 2.88, "volume": 229.0}, {"date": "2019-04-17", "close": 2.88, "volume": null}, {"date": "2019-04-18", "close": 2.88, "volume": null}, {"date": "2019-04-22", "close": 2.88, "volume": null}, {"date": "2019-04-23", "close": 2.7537, "volume": 344.0}, {"date": "2019-04-24", "close": 2.7537, "volume": null}, {"date": "2019-04-25", "close": 2.7537, "volume": null}, {"date": "2019-04-26", "close": 2.7537, "volume": null}, {"date": "2019-04-29", "close": 2.85, "volume": 221.0}, {"date": "2019-04-30", "close": 2.92, "volume": 837.0}, {"date": "2019-05-01", "close": 2.8434, "volume": 284.0}, {"date": "2019-05-02", "close": 2.7454, "volume": 356.0}, {"date": "2019-05-03", "close": 2.84, "volume": 1537.0}, {"date": "2019-05-06", "close": 2.75, "volume": 3274.0}, {"date": "2019-05-07", "close": 2.75, "volume": null}, {"date": "2019-05-08", "close": 2.75, "volume": null}, {"date": "2019-05-09", "close": 2.75, "volume": null}, {"date": "2019-05-10", "close": 2.8407, "volume": 161.0}, {"date": "2019-05-13", "close": 2.93, "volume": 4030.0}, {"date": "2019-05-14", "close": 3.0, "volume": 6080.0}, {"date": "2019-05-15", "close": 2.9499, "volume": 2136.0}, {"date": "2019-05-16", "close": 2.99, "volume": 1177.0}, {"date": "2019-05-17", "close": 3.1244, "volume": 822.0}, {"date": "2019-05-20", "close": 3.1244, "volume": null}, {"date": "2019-05-21", "close": 3.0436, "volume": 229.0}, {"date": "2019-05-22", "close": 2.99, "volume": 2518.0}, {"date": "2019-05-23", "close": 2.99, "volume": null}, {"date": "2019-05-24", "close": 2.9355, "volume": 605.0}, {"date": "2019-05-28", "close": 2.9043, "volume": 7235.0}, {"date": "2019-05-29", "close": 2.9043, "volume": null}, {"date": "2019-05-30", "close": 2.9, "volume": 441.0}, {"date": "2019-05-31", "close": 2.91, "volume": 6519.0}, {"date": "2019-06-03", "close": 2.91, "volume": null}, {"date": "2019-06-04", "close": 3.07, "volume": 506.0}, {"date": "2019-06-05", "close": 3.07, "volume": null}, {"date": "2019-06-06", "close": 3.07, "volume": null}, {"date": "2019-06-07", "close": 2.99, "volume": 586.0}, {"date": "2019-06-10", "close": 3.1832, "volume": 3630.0}, {"date": "2019-06-11", "close": 2.86, "volume": 1535.0}, {"date": "2019-06-12", "close": 2.87, "volume": 539.0}, {"date": "2019-06-13", "close": 2.88, "volume": 108.0}, {"date": "2019-06-14", "close": 3.0261, "volume": 2748.0}, {"date": "2019-06-17", "close": 2.9999, "volume": 1164.0}, {"date": "2019-06-18", "close": 3.0465, "volume": 1287.0}, {"date": "2019-06-19", "close": 2.95, "volume": 878.0}, {"date": "2019-06-20", "close": 2.8542, "volume": 2270.0}, {"date": "2019-06-21", "close": 2.8542, "volume": null}, {"date": "2019-06-24", "close": 3.0, "volume": 257.0}, {"date": "2019-06-25", "close": 2.99, "volume": 653.0}, {"date": "2019-06-26", "close": 2.9, "volume": 292.0}, {"date": "2019-06-27", "close": 2.84, "volume": 728.0}, {"date": "2019-06-28", "close": 2.89, "volume": 4908.0}, {"date": "2019-07-01", "close": 2.89, "volume": null}, {"date": "2019-07-02", "close": 2.89, "volume": null}, {"date": "2019-07-03", "close": 2.89, "volume": null}, {"date": "2019-07-05", "close": 3.0206, "volume": 676.0}, {"date": "2019-07-08", "close": 2.881, "volume": 447.0}, {"date": "2019-07-09", "close": 2.9, "volume": 1381.0}, {"date": "2019-07-10", "close": 2.9, "volume": null}, {"date": "2019-07-11", "close": 2.9, "volume": 10991.0}, {"date": "2019-07-12", "close": 2.77, "volume": 3602.0}, {"date": "2019-07-15", "close": 2.8, "volume": 1838.0}, {"date": "2019-07-16", "close": 2.75, "volume": 9112.0}, {"date": "2019-07-17", "close": 2.75, "volume": 3764.0}, {"date": "2019-07-18", "close": 2.8176, "volume": 357.0}, {"date": "2019-07-19", "close": 2.88, "volume": 332.0}, {"date": "2019-07-22", "close": 2.91, "volume": 436.0}, {"date": "2019-07-23", "close": 2.91, "volume": null}, {"date": "2019-07-24", "close": 2.91, "volume": 101.0}, {"date": "2019-07-25", "close": 2.8473, "volume": 1764.0}, {"date": "2019-07-26", "close": 2.8473, "volume": null}, {"date": "2019-07-29", "close": 2.75, "volume": 3212.0}, {"date": "2019-07-30", "close": 2.87, "volume": 2534.0}, {"date": "2019-07-31", "close": 2.78, "volume": 319.0}, {"date": "2019-08-01", "close": 2.85, "volume": 483.0}, {"date": "2019-08-02", "close": 2.83, "volume": 268.0}, {"date": "2019-08-05", "close": 2.83, "volume": 2076.0}, {"date": "2019-08-06", "close": 2.95, "volume": 156.0}, {"date": "2019-08-07", "close": 2.9, "volume": 227.0}, {"date": "2019-08-08", "close": 2.84, "volume": 748.0}, {"date": "2019-08-09", "close": 2.84, "volume": null}, {"date": "2019-08-12", "close": 2.86, "volume": 125.0}, {"date": "2019-08-13", "close": 2.9069, "volume": 3442.0}, {"date": "2019-08-14", "close": 2.9069, "volume": null}, {"date": "2019-08-15", "close": 2.9069, "volume": null}, {"date": "2019-08-16", "close": 2.93, "volume": 209.0}, {"date": "2019-08-19", "close": 2.8, "volume": 6821.0}, {"date": "2019-08-20", "close": 2.8, "volume": 421.0}, {"date": "2019-08-21", "close": 2.8483, "volume": 6632.0}, {"date": "2019-08-22", "close": 2.8907, "volume": 4704.0}, {"date": "2019-08-23", "close": 2.81, "volume": 2608.0}, {"date": "2019-08-26", "close": 2.7207, "volume": 181.0}, {"date": "2019-08-27", "close": 2.7207, "volume": null}, {"date": "2019-08-28", "close": 2.792, "volume": 437.0}, {"date": "2019-08-29", "close": 2.88, "volume": 941.0}, {"date": "2019-08-30", "close": 2.88, "volume": null}, {"date": "2019-09-03", "close": 2.91, "volume": 351.0}, {"date": "2019-09-04", "close": 2.71, "volume": 3045.0}, {"date": "2019-09-05", "close": 2.71, "volume": null}, {"date": "2019-09-06", "close": 2.88, "volume": 651.0}, {"date": "2019-09-09", "close": 2.88, "volume": null}, {"date": "2019-09-10", "close": 2.88, "volume": null}, {"date": "2019-09-11", "close": 2.88, "volume": null}, {"date": "2019-09-12", "close": 2.88, "volume": null}, {"date": "2019-09-13", "close": 2.73, "volume": 1756.0}, {"date": "2019-09-16", "close": 2.88, "volume": 2808.0}, {"date": "2019-09-17", "close": 2.81, "volume": 3048.0}, {"date": "2019-09-18", "close": 2.95, "volume": 810.0}, {"date": "2019-09-19", "close": 2.94, "volume": 1019.0}, {"date": "2019-09-20", "close": 2.73, "volume": 5007.0}, {"date": "2019-09-23", "close": 2.79, "volume": 1614.0}, {"date": "2019-09-24", "close": 2.71, "volume": 1866.0}, {"date": "2019-09-25", "close": 2.73, "volume": 238.0}, {"date": "2019-09-26", "close": 2.68, "volume": 6738.0}, {"date": "2019-09-27", "close": 2.7, "volume": 22621.0}, {"date": "2019-09-30", "close": 2.71, "volume": 6975.0}, {"date": "2019-10-01", "close": 2.53, "volume": 4342.0}, {"date": "2019-10-02", "close": 2.53, "volume": 9753.0}, {"date": "2019-10-03", "close": 2.6073, "volume": 3684.0}, {"date": "2019-10-04", "close": 2.72, "volume": 1997.0}, {"date": "2019-10-07", "close": 2.7, "volume": 3601.0}, {"date": "2019-10-08", "close": 2.6123, "volume": 617.0}, {"date": "2019-10-09", "close": 2.54, "volume": 19315.0}, {"date": "2019-10-10", "close": 2.69, "volume": 424.0}, {"date": "2019-10-11", "close": 2.84, "volume": 110.0}, {"date": "2019-10-14", "close": 2.84, "volume": null}, {"date": "2019-10-15", "close": 2.86, "volume": 112.0}, {"date": "2019-10-16", "close": 2.86, "volume": null}, {"date": "2019-10-17", "close": 2.5501, "volume": 16318.0}, {"date": "2019-10-18", "close": 2.6, "volume": 1071.0}, {"date": "2019-10-21", "close": 2.6699, "volume": 948.0}, {"date": "2019-10-22", "close": 2.6699, "volume": null}, {"date": "2019-10-23", "close": 2.5123, "volume": 1849.0}, {"date": "2019-10-24", "close": 2.5123, "volume": null}, {"date": "2019-10-25", "close": 2.5123, "volume": null}, {"date": "2019-10-28", "close": 2.5123, "volume": null}, {"date": "2019-10-29", "close": 2.51, "volume": 133.0}, {"date": "2019-10-30", "close": 2.51, "volume": null}, {"date": "2019-10-31", "close": 2.55, "volume": 379.0}, {"date": "2019-11-01", "close": 2.5027, "volume": 249.0}, {"date": "2019-11-04", "close": 2.5322, "volume": 104.0}, {"date": "2019-11-05", "close": 2.5322, "volume": null}, {"date": "2019-11-06", "close": 2.5322, "volume": null}, {"date": "2019-11-07", "close": 2.43, "volume": 482.0}, {"date": "2019-11-08", "close": 2.52, "volume": 4983.0}, {"date": "2019-11-11", "close": 2.52, "volume": null}, {"date": "2019-11-12", "close": 2.3982, "volume": 4768.0}, {"date": "2019-11-13", "close": 2.39, "volume": 1064.0}, {"date": "2019-11-14", "close": 2.39, "volume": null}, {"date": "2019-11-15", "close": 2.39, "volume": 2951.0}, {"date": "2019-11-18", "close": 2.31, "volume": 399.0}, {"date": "2019-11-19", "close": 2.44, "volume": 11034.0}, {"date": "2019-11-20", "close": 2.39, "volume": 3022.0}, {"date": "2019-11-21", "close": 2.5101, "volume": 1720.0}, {"date": "2019-11-22", "close": 2.44, "volume": 1856.0}, {"date": "2019-11-25", "close": 2.4969, "volume": 503.0}, {"date": "2019-11-26", "close": 2.49, "volume": 136.0}, {"date": "2019-11-27", "close": 2.45, "volume": 1057.0}, {"date": "2019-11-29", "close": 2.6, "volume": 700.0}, {"date": "2019-12-02", "close": 2.54, "volume": 323.0}, {"date": "2019-12-03", "close": 2.64, "volume": 4589.0}, {"date": "2019-12-04", "close": 2.62, "volume": 3342.0}, {"date": "2019-12-05", "close": 2.8, "volume": 2860.0}, {"date": "2019-12-06", "close": 2.9, "volume": 6933.0}, {"date": "2019-12-09", "close": 2.9, "volume": 13393.0}, {"date": "2019-12-10", "close": 2.96, "volume": 1117.0}, {"date": "2019-12-11", "close": 2.9, "volume": 3581.0}, {"date": "2019-12-12", "close": 2.63, "volume": 2211.0}, {"date": "2019-12-13", "close": 2.7, "volume": 574.0}, {"date": "2019-12-16", "close": 3.39, "volume": 1095847.0}, {"date": "2019-12-17", "close": 3.46, "volume": 55909.0}, {"date": "2019-12-18", "close": 3.53, "volume": 26897.0}, {"date": "2019-12-19", "close": 3.57, "volume": 33718.0}, {"date": "2019-12-20", "close": 3.85, "volume": 44389.0}, {"date": "2019-12-23", "close": 3.7898, "volume": 11838.0}, {"date": "2019-12-24", "close": 3.7195, "volume": 1616.0}, {"date": "2019-12-26", "close": 3.765, "volume": 23271.0}, {"date": "2019-12-27", "close": 3.98, "volume": 1580.0}, {"date": "2019-12-30", "close": 3.98, "volume": 2602.0}, {"date": "2019-12-31", "close": 3.95, "volume": 4388.0}, {"date": "2020-01-02", "close": 4.4, "volume": 17590.0}, {"date": "2020-01-03", "close": 4.14, "volume": 5575.0}, {"date": "2020-01-06", "close": 4.42, "volume": 43911.0}, {"date": "2020-01-07", "close": 4.57, "volume": 23113.0}, {"date": "2020-01-08", "close": 4.6895, "volume": 14753.0}, {"date": "2020-01-09", "close": 4.65, "volume": 5261.0}, {"date": "2020-01-10", "close": 4.4118, "volume": 21397.0}, {"date": "2020-01-13", "close": 4.478, "volume": 4552.0}, {"date": "2020-01-14", "close": 4.38, "volume": 15680.0}, {"date": "2020-01-15", "close": 4.37, "volume": 1538.0}, {"date": "2020-01-16", "close": 4.3991, "volume": 316.0}, {"date": "2020-01-17", "close": 4.7351, "volume": 7125.0}, {"date": "2020-01-21", "close": 4.88, "volume": 10307.0}, {"date": "2020-01-22", "close": 4.66, "volume": 3153.0}, {"date": "2020-01-23", "close": 4.4, "volume": 4656.0}, {"date": "2020-01-24", "close": 4.4, "volume": 3368.0}, {"date": "2020-01-27", "close": 4.26, "volume": 5613.0}, {"date": "2020-01-28", "close": 4.33, "volume": 3540.0}, {"date": "2020-01-29", "close": 4.459, "volume": 4792.0}, {"date": "2020-01-30", "close": 4.3877, "volume": 6736.0}, {"date": "2020-01-31", "close": 4.49, "volume": 11547.0}, {"date": "2020-02-03", "close": 4.5, "volume": 7806.0}, {"date": "2020-02-04", "close": 4.5, "volume": 2596.0}, {"date": "2020-02-05", "close": 4.5, "volume": 8826.0}, {"date": "2020-02-06", "close": 4.5, "volume": null}, {"date": "2020-02-07", "close": 4.75, "volume": 3777.0}, {"date": "2020-02-10", "close": 4.87, "volume": 7538.0}, {"date": "2020-02-11", "close": 4.93, "volume": 1858.0}, {"date": "2020-02-12", "close": 5.2564, "volume": 1907.0}, {"date": "2020-02-13", "close": 5.07, "volume": 3569.0}, {"date": "2020-02-14", "close": 4.795, "volume": 4781.0}, {"date": "2020-02-18", "close": 4.808, "volume": 8726.0}, {"date": "2020-02-19", "close": 4.51, "volume": 10263.0}, {"date": "2020-02-20", "close": 4.6, "volume": 1122.0}, {"date": "2020-02-21", "close": 4.61, "volume": 2955.0}, {"date": "2020-02-24", "close": 4.45, "volume": 1868.0}, {"date": "2020-02-25", "close": 4.56, "volume": 553.0}, {"date": "2020-02-26", "close": 4.51, "volume": 1465.0}, {"date": "2020-02-27", "close": 4.236, "volume": 16854.0}, {"date": "2020-02-28", "close": 4.31, "volume": 216.0}, {"date": "2020-03-02", "close": 4.31, "volume": null}, {"date": "2020-03-03", "close": 4.05, "volume": 6194.0}, {"date": "2020-03-04", "close": 4.0534, "volume": 2084.0}, {"date": "2020-03-05", "close": 4.05, "volume": 1379.0}, {"date": "2020-03-06", "close": 3.91, "volume": 8776.0}, {"date": "2020-03-09", "close": 3.4484, "volume": 1150.0}, {"date": "2020-03-10", "close": 3.41, "volume": 4356.0}, {"date": "2020-03-11", "close": 3.41, "volume": 212.0}, {"date": "2020-03-12", "close": 3.3076, "volume": 6949.0}, {"date": "2020-03-13", "close": 3.03, "volume": 7638.0}, {"date": "2020-03-16", "close": 2.57, "volume": 1612.0}, {"date": "2020-03-17", "close": 2.1785, "volume": 7461.0}, {"date": "2020-03-18", "close": 2.1, "volume": 9354.0}, {"date": "2020-03-19", "close": 2.1815, "volume": 1113.0}, {"date": "2020-03-20", "close": 2.0215, "volume": 4492.0}, {"date": "2020-03-23", "close": 2.0, "volume": 1489.0}, {"date": "2020-03-24", "close": 2.21, "volume": 6508.0}, {"date": "2020-03-25", "close": 2.2, "volume": 2213.0}, {"date": "2020-03-26", "close": 2.2288, "volume": 32726.0}, {"date": "2020-03-27", "close": 2.25, "volume": 1509.0}, {"date": "2020-03-30", "close": 2.25, "volume": 706.0}, {"date": "2020-03-31", "close": 2.25, "volume": null}, {"date": "2020-04-01", "close": 2.23, "volume": 292.0}, {"date": "2020-04-02", "close": 1.98, "volume": 3795.0}, {"date": "2020-04-03", "close": 2.046, "volume": 305.0}, {"date": "2020-04-06", "close": 2.07, "volume": 490.0}, {"date": "2020-04-07", "close": 2.32, "volume": 948.0}, {"date": "2020-04-08", "close": 2.47, "volume": 6676.0}, {"date": "2020-04-09", "close": 2.35, "volume": 270.0}, {"date": "2020-04-13", "close": 2.47, "volume": 1445.0}, {"date": "2020-04-14", "close": 2.65, "volume": 1375.0}, {"date": "2020-04-15", "close": 2.415, "volume": 1576.0}, {"date": "2020-04-16", "close": 2.39, "volume": 232.0}, {"date": "2020-04-17", "close": 2.25, "volume": 1610.0}, {"date": "2020-04-20", "close": 2.25, "volume": null}, {"date": "2020-04-21", "close": 2.25, "volume": null}, {"date": "2020-04-22", "close": 2.25, "volume": 260.0}, {"date": "2020-04-23", "close": 2.36, "volume": 1180.0}, {"date": "2020-04-24", "close": 2.27, "volume": 3664.0}, {"date": "2020-04-27", "close": 2.27, "volume": null}, {"date": "2020-04-28", "close": 2.27, "volume": 397.0}, {"date": "2020-04-29", "close": 2.33, "volume": 10299.0}, {"date": "2020-04-30", "close": 2.4387, "volume": 4027.0}, {"date": "2020-05-01", "close": 2.4, "volume": 175.0}, {"date": "2020-05-04", "close": 2.4, "volume": 216.0}, {"date": "2020-05-05", "close": 2.4, "volume": null}, {"date": "2020-05-06", "close": 2.53, "volume": 204.0}, {"date": "2020-05-07", "close": 2.53, "volume": null}, {"date": "2020-05-08", "close": 2.53, "volume": null}, {"date": "2020-05-11", "close": 2.2, "volume": 238400.0}, {"date": "2020-05-12", "close": 2.2025, "volume": 29387.0}, {"date": "2020-05-13", "close": 4.14, "volume": 17573370.0}, {"date": "2020-05-14", "close": 4.5, "volume": 520466.0}, {"date": "2020-05-15", "close": 4.4, "volume": 127988.0}, {"date": "2020-05-18", "close": 4.1, "volume": 82715.0}, {"date": "2020-05-19", "close": 4.065, "volume": 21366.0}, {"date": "2020-05-20", "close": 4.4, "volume": 36847.0}, {"date": "2020-05-21", "close": 4.21, "volume": 10778.0}, {"date": "2020-05-22", "close": 4.04, "volume": 11203.0}, {"date": "2020-05-26", "close": 4.15, "volume": 7844.0}, {"date": "2020-05-27", "close": 3.97, "volume": 16836.0}, {"date": "2020-05-28", "close": 3.82, "volume": 7391.0}, {"date": "2020-05-29", "close": 3.6, "volume": 35949.0}, {"date": "2020-06-01", "close": 3.71, "volume": 3101.0}, {"date": "2020-06-02", "close": 3.65, "volume": 8836.0}, {"date": "2020-06-03", "close": 3.79, "volume": 8791.0}, {"date": "2020-06-04", "close": 4.19, "volume": 27987.0}, {"date": "2020-06-05", "close": 4.05, "volume": 13700.0}, {"date": "2020-06-08", "close": 4.05, "volume": 2495.0}, {"date": "2020-06-09", "close": 4.15, "volume": 17872.0}, {"date": "2020-06-10", "close": 4.185, "volume": 7153.0}, {"date": "2020-06-11", "close": 4.25, "volume": 37422.0}, {"date": "2020-06-12", "close": 4.25, "volume": 7766.0}, {"date": "2020-06-15", "close": 4.17, "volume": 34936.0}, {"date": "2020-06-16", "close": 4.2, "volume": 29981.0}, {"date": "2020-06-17", "close": 4.28, "volume": 22497.0}, {"date": "2020-06-18", "close": 4.25, "volume": 2911.0}, {"date": "2020-06-19", "close": 4.1, "volume": 3427.0}, {"date": "2020-06-22", "close": 4.11, "volume": 24336.0}, {"date": "2020-06-23", "close": 4.15, "volume": 64358.0}, {"date": "2020-06-24", "close": 4.07, "volume": 15230.0}, {"date": "2020-06-25", "close": 3.91, "volume": 28368.0}, {"date": "2020-06-26", "close": 4.0368, "volume": 825.0}, {"date": "2020-06-29", "close": 3.95, "volume": 4446.0}, {"date": "2020-06-30", "close": 4.0, "volume": 4448.0}, {"date": "2020-07-01", "close": 4.0, "volume": 3866.0}, {"date": "2020-07-02", "close": 4.0, "volume": 6868.0}, {"date": "2020-07-06", "close": 4.05, "volume": 272.0}, {"date": "2020-07-07", "close": 4.0, "volume": 2228.0}, {"date": "2020-07-08", "close": 4.0, "volume": 8330.0}, {"date": "2020-07-09", "close": 3.76, "volume": 23249.0}, {"date": "2020-07-10", "close": 3.845, "volume": 8376.0}, {"date": "2020-07-13", "close": 3.9, "volume": 16475.0}, {"date": "2020-07-14", "close": 3.956, "volume": 1229.0}, {"date": "2020-07-15", "close": 3.9, "volume": 9643.0}, {"date": "2020-07-16", "close": 3.95, "volume": 531.0}, {"date": "2020-07-17", "close": 3.8501, "volume": 22524.0}, {"date": "2020-07-20", "close": 3.715, "volume": 3061.0}, {"date": "2020-07-21", "close": 3.85, "volume": 1783.0}, {"date": "2020-07-22", "close": 3.9, "volume": 1881.0}, {"date": "2020-07-23", "close": 3.74, "volume": 591.0}, {"date": "2020-07-24", "close": 3.7, "volume": 4216.0}, {"date": "2020-07-27", "close": 3.7376, "volume": 433.0}, {"date": "2020-07-28", "close": 3.68, "volume": 203.0}, {"date": "2020-07-29", "close": 3.76, "volume": 663.0}, {"date": "2020-07-30", "close": 3.75, "volume": 4497.0}, {"date": "2020-07-31", "close": 3.81, "volume": 2295.0}, {"date": "2020-08-03", "close": 3.73, "volume": 7779.0}, {"date": "2020-08-04", "close": 3.71, "volume": 2228.0}, {"date": "2020-08-05", "close": 3.73, "volume": 671.0}, {"date": "2020-08-06", "close": 3.7783, "volume": 26082.0}, {"date": "2020-08-07", "close": 4.295, "volume": 116989.0}, {"date": "2020-08-10", "close": 4.23, "volume": 22158.0}, {"date": "2020-08-11", "close": 4.0601, "volume": 22281.0}, {"date": "2020-08-12", "close": 4.11, "volume": 3466.0}, {"date": "2020-08-13", "close": 4.08, "volume": 10592.0}, {"date": "2020-08-14", "close": 4.08, "volume": 885.0}, {"date": "2020-08-17", "close": 4.11, "volume": 7059.0}, {"date": "2020-08-18", "close": 4.11, "volume": 2997.0}, {"date": "2020-08-19", "close": 4.025, "volume": 6945.0}, {"date": "2020-08-20", "close": 4.02, "volume": 472.0}, {"date": "2020-08-21", "close": 3.96, "volume": 6910.0}, {"date": "2020-08-24", "close": 3.96, "volume": null}, {"date": "2020-08-25", "close": 4.02, "volume": 6800.0}, {"date": "2020-08-26", "close": 4.02, "volume": 585.0}, {"date": "2020-08-27", "close": 3.98, "volume": 478.0}, {"date": "2020-08-28", "close": 4.05, "volume": 493.0}, {"date": "2020-08-31", "close": 3.99, "volume": 1018.0}, {"date": "2020-09-01", "close": 3.99, "volume": null}, {"date": "2020-09-02", "close": 4.01, "volume": 910.0}, {"date": "2020-09-03", "close": 3.94, "volume": 2808.0}, {"date": "2020-09-04", "close": 4.015, "volume": 1568.0}, {"date": "2020-09-08", "close": 3.95, "volume": 4834.0}, {"date": "2020-09-09", "close": 4.07, "volume": 1346.0}, {"date": "2020-09-10", "close": 4.11, "volume": 2579.0}, {"date": "2020-09-11", "close": 4.05, "volume": 3796.0}, {"date": "2020-09-14", "close": 4.03, "volume": 1333.0}, {"date": "2020-09-15", "close": 4.02, "volume": 1618.0}, {"date": "2020-09-16", "close": 4.05, "volume": 2402.0}, {"date": "2020-09-17", "close": 3.99, "volume": 35484.0}, {"date": "2020-09-18", "close": 3.79, "volume": 9739.0}, {"date": "2020-09-21", "close": 3.6899, "volume": 20800.0}, {"date": "2020-09-22", "close": 3.6899, "volume": 8302.0}, {"date": "2020-09-23", "close": 3.62, "volume": 2395.0}, {"date": "2020-09-24", "close": 3.6827, "volume": 3601.0}, {"date": "2020-09-25", "close": 3.6827, "volume": null}, {"date": "2020-09-28", "close": 3.66, "volume": 3224.0}, {"date": "2020-09-29", "close": 3.64, "volume": 1443.0}, {"date": "2020-09-30", "close": 3.68, "volume": 385.0}, {"date": "2020-10-01", "close": 3.61, "volume": 7394.0}, {"date": "2020-10-02", "close": 3.61, "volume": 864.0}, {"date": "2020-10-05", "close": 3.56, "volume": 1097.0}, {"date": "2020-10-06", "close": 3.57, "volume": 3800.0}, {"date": "2020-10-07", "close": 3.6, "volume": 3912.0}, {"date": "2020-10-08", "close": 3.71, "volume": 4861.0}, {"date": "2020-10-09", "close": 3.71, "volume": null}, {"date": "2020-10-12", "close": 3.78, "volume": 535.0}, {"date": "2020-10-13", "close": 3.76, "volume": 532.0}, {"date": "2020-10-14", "close": 3.76, "volume": null}, {"date": "2020-10-15", "close": 3.76, "volume": null}, {"date": "2020-10-16", "close": 3.76, "volume": null}, {"date": "2020-10-19", "close": 3.69, "volume": 14423.0}, {"date": "2020-10-20", "close": 3.6822, "volume": 3607.0}, {"date": "2020-10-21", "close": 3.66, "volume": 3348.0}, {"date": "2020-10-22", "close": 3.65, "volume": 1867.0}, {"date": "2020-10-23", "close": 3.78, "volume": 9873.0}, {"date": "2020-10-26", "close": 3.75, "volume": 3541.0}, {"date": "2020-10-27", "close": 3.782, "volume": 791.0}, {"date": "2020-10-28", "close": 3.68, "volume": 1395.0}, {"date": "2020-10-29", "close": 3.6, "volume": 9899.0}, {"date": "2020-10-30", "close": 3.55, "volume": 6378.0}, {"date": "2020-11-02", "close": 3.5, "volume": 7856.0}, {"date": "2020-11-03", "close": 3.55, "volume": 22814.0}, {"date": "2020-11-04", "close": 3.56, "volume": 8413.0}, {"date": "2020-11-05", "close": 3.8152, "volume": 4506.0}, {"date": "2020-11-06", "close": 3.91, "volume": 372.0}, {"date": "2020-11-09", "close": 3.712, "volume": 6707.0}, {"date": "2020-11-10", "close": 3.67, "volume": 20019.0}, {"date": "2020-11-11", "close": 3.765, "volume": 11967.0}, {"date": "2020-11-12", "close": 3.71, "volume": 3097.0}, {"date": "2020-11-13", "close": 3.7298, "volume": 683.0}, {"date": "2020-11-16", "close": 3.63, "volume": 9064.0}, {"date": "2020-11-17", "close": 3.72, "volume": 3680.0}, {"date": "2020-11-18", "close": 3.74, "volume": 1342.0}, {"date": "2020-11-19", "close": 3.6001, "volume": 4101.0}, {"date": "2020-11-20", "close": 3.71, "volume": 9819.0}, {"date": "2020-11-23", "close": 3.61, "volume": 9551.0}, {"date": "2020-11-24", "close": 3.75, "volume": 43259.0}, {"date": "2020-11-25", "close": 3.915, "volume": 12086.0}, {"date": "2020-11-27", "close": 3.9154, "volume": 1392.0}, {"date": "2020-11-30", "close": 3.7999, "volume": 19590.0}, {"date": "2020-12-01", "close": 3.89, "volume": 9013.0}, {"date": "2020-12-02", "close": 3.815, "volume": 1456.0}, {"date": "2020-12-03", "close": 3.7757, "volume": 8123.0}, {"date": "2020-12-04", "close": 3.8413, "volume": 2309.0}, {"date": "2020-12-07", "close": 3.8115, "volume": 791.0}, {"date": "2020-12-08", "close": 3.8, "volume": 13289.0}, {"date": "2020-12-09", "close": 3.8, "volume": 23509.0}, {"date": "2020-12-10", "close": 4.05, "volume": 13395.0}, {"date": "2020-12-11", "close": 4.02, "volume": 2119.0}, {"date": "2020-12-14", "close": 4.0688, "volume": 2482.0}, {"date": "2020-12-15", "close": 4.27, "volume": 19640.0}, {"date": "2020-12-16", "close": 4.21, "volume": 4134.0}, {"date": "2020-12-17", "close": 4.15, "volume": 3226.0}, {"date": "2020-12-18", "close": 3.96, "volume": 9843.0}, {"date": "2020-12-21", "close": 3.97, "volume": 24102.0}, {"date": "2020-12-22", "close": 4.0, "volume": 5831.0}, {"date": "2020-12-23", "close": 3.9, "volume": 139328.0}, {"date": "2020-12-24", "close": 5.3, "volume": 23826840.0}, {"date": "2020-12-28", "close": 6.2, "volume": 1179715.0}, {"date": "2020-12-29", "close": 6.7, "volume": 410848.0}, {"date": "2020-12-30", "close": 8.25, "volume": 615039.0}, {"date": "2020-12-31", "close": 8.4, "volume": 154800.0}, {"date": "2021-01-04", "close": 8.72, "volume": 166220.0}, {"date": "2021-01-05", "close": 9.26, "volume": 77380.0}, {"date": "2021-01-06", "close": 10.0, "volume": 107445.0}, {"date": "2021-01-07", "close": 8.59, "volume": 176825.0}, {"date": "2021-01-08", "close": 9.47, "volume": 58460.0}, {"date": "2021-01-11", "close": 9.95, "volume": 33841.0}, {"date": "2021-01-12", "close": 11.16, "volume": 114249.0}, {"date": "2021-01-13", "close": 10.49, "volume": 61869.0}, {"date": "2021-01-14", "close": 11.36, "volume": 57034.0}, {"date": "2021-01-15", "close": 11.03, "volume": 30499.0}, {"date": "2021-01-19", "close": 11.1, "volume": 65004.0}, {"date": "2021-01-20", "close": 9.75, "volume": 49345.0}, {"date": "2021-01-21", "close": 10.09, "volume": 25488.0}, {"date": "2021-01-22", "close": 10.11, "volume": 22304.0}, {"date": "2021-01-25", "close": 9.98, "volume": 31154.0}, {"date": "2021-01-26", "close": 10.08, "volume": 13847.0}, {"date": "2021-01-27", "close": 9.08, "volume": 62485.0}, {"date": "2021-01-28", "close": 9.37, "volume": 4837.0}, {"date": "2021-01-29", "close": 8.27, "volume": 27446.0}, {"date": "2021-02-01", "close": 7.99, "volume": 29194.0}, {"date": "2021-02-02", "close": 9.1206, "volume": 65331.0}, {"date": "2021-02-03", "close": 9.9, "volume": 118254.0}, {"date": "2021-02-04", "close": 9.9, "volume": 44545.0}, {"date": "2021-02-05", "close": 9.38, "volume": 29551.0}, {"date": "2021-02-08", "close": 9.27, "volume": 36617.0}, {"date": "2021-02-09", "close": 9.18, "volume": 19223.0}, {"date": "2021-02-10", "close": 9.32, "volume": 21869.0}, {"date": "2021-02-11", "close": 8.77, "volume": 28834.0}, {"date": "2021-02-12", "close": 8.67, "volume": 14204.0}, {"date": "2021-02-16", "close": 9.35, "volume": 53721.0}, {"date": "2021-02-17", "close": 9.34, "volume": 29894.0}, {"date": "2021-02-18", "close": 8.82, "volume": 13173.0}, {"date": "2021-02-19", "close": 9.6, "volume": 17274.0}, {"date": "2021-02-22", "close": 9.31, "volume": 24123.0}, {"date": "2021-02-23", "close": 8.5, "volume": 26657.0}, {"date": "2021-02-24", "close": 9.35, "volume": 20548.0}, {"date": "2021-02-25", "close": 8.46, "volume": 31738.0}, {"date": "2021-02-26", "close": 8.12, "volume": 15230.0}, {"date": "2021-03-01", "close": 8.46, "volume": 30367.0}, {"date": "2021-03-02", "close": 8.45, "volume": 20825.0}, {"date": "2021-03-03", "close": 8.25, "volume": 12287.0}, {"date": "2021-03-04", "close": 8.39, "volume": 24430.0}, {"date": "2021-03-05", "close": 8.33, "volume": 23138.0}, {"date": "2021-03-08", "close": 8.565, "volume": 15671.0}, {"date": "2021-03-09", "close": 8.94, "volume": 35419.0}, {"date": "2021-03-10", "close": 10.48, "volume": 264810.0}, {"date": "2021-03-11", "close": 10.88, "volume": 97209.0}, {"date": "2021-03-12", "close": 12.57, "volume": 135628.0}, {"date": "2021-03-15", "close": 14.37, "volume": 154555.0}, {"date": "2021-03-16", "close": 14.19, "volume": 140760.0}, {"date": "2021-03-17", "close": 14.21, "volume": 31325.0}, {"date": "2021-03-18", "close": 14.14, "volume": 34599.0}, {"date": "2021-03-19", "close": 14.2, "volume": 30846.0}, {"date": "2021-03-22", "close": 12.24, "volume": 52960.0}, {"date": "2021-03-23", "close": 12.06, "volume": 53458.0}, {"date": "2021-03-24", "close": 11.3, "volume": 39470.0}, {"date": "2021-03-25", "close": 11.97, "volume": 42963.0}, {"date": "2021-03-26", "close": 12.28, "volume": 32741.0}, {"date": "2021-03-29", "close": 12.64, "volume": 18275.0}, {"date": "2021-03-30", "close": 12.71, "volume": 15168.0}, {"date": "2021-03-31", "close": 12.54, "volume": 24491.0}, {"date": "2021-04-01", "close": 13.74, "volume": 21014.0}, {"date": "2021-04-05", "close": 14.5, "volume": 17123.0}, {"date": "2021-04-06", "close": 13.9, "volume": 16625.0}, {"date": "2021-04-07", "close": 13.54, "volume": 11546.0}, {"date": "2021-04-08", "close": 13.5, "volume": 7755.0}, {"date": "2021-04-09", "close": 13.85, "volume": 10254.0}, {"date": "2021-04-12", "close": 12.86, "volume": 28174.0}, {"date": "2021-04-13", "close": 13.65, "volume": 20931.0}, {"date": "2021-04-14", "close": 13.86, "volume": 12900.0}, {"date": "2021-04-15", "close": 15.0, "volume": 19499.0}, {"date": "2021-04-16", "close": 14.9, "volume": 36962.0}, {"date": "2021-04-19", "close": 14.75, "volume": 19510.0}, {"date": "2021-04-20", "close": 14.38, "volume": 14743.0}, {"date": "2021-04-21", "close": 14.5, "volume": 10583.0}, {"date": "2021-04-22", "close": 15.04, "volume": 52086.0}, {"date": "2021-04-23", "close": 14.27, "volume": 34331.0}, {"date": "2021-04-26", "close": 14.3, "volume": 20355.0}, {"date": "2021-04-27", "close": 14.42, "volume": 17247.0}, {"date": "2021-04-28", "close": 13.91, "volume": 15944.0}, {"date": "2021-04-29", "close": 14.18, "volume": 8073.0}, {"date": "2021-04-30", "close": 14.06, "volume": 8290.0}, {"date": "2021-05-03", "close": 13.43, "volume": 21131.0}, {"date": "2021-05-04", "close": 12.93, "volume": 10207.0}, {"date": "2021-05-05", "close": 12.9, "volume": 4573.0}, {"date": "2021-05-06", "close": 12.78, "volume": 9506.0}, {"date": "2021-05-07", "close": 9.9, "volume": 75130.0}, {"date": "2021-05-10", "close": 9.8, "volume": 45017.0}, {"date": "2021-05-11", "close": 10.16, "volume": 16119.0}, {"date": "2021-05-12", "close": 9.52, "volume": 26821.0}, {"date": "2021-05-13", "close": 9.8, "volume": 8925.0}, {"date": "2021-05-14", "close": 10.47, "volume": 19701.0}, {"date": "2021-05-17", "close": 10.13, "volume": 12437.0}, {"date": "2021-05-18", "close": 10.6915, "volume": 15146.0}, {"date": "2021-05-19", "close": 10.62, "volume": 14277.0}, {"date": "2021-05-20", "close": 10.72, "volume": 20089.0}, {"date": "2021-05-21", "close": 10.6895, "volume": 6853.0}, {"date": "2021-05-24", "close": 10.87, "volume": 3766.0}, {"date": "2021-05-25", "close": 11.29, "volume": 4626.0}, {"date": "2021-05-26", "close": 11.21, "volume": 5026.0}, {"date": "2021-05-27", "close": 11.37, "volume": 6085.0}, {"date": "2021-05-28", "close": 11.58, "volume": 3800.0}, {"date": "2021-06-01", "close": 11.5113, "volume": 13510.0}, {"date": "2021-06-02", "close": 11.11, "volume": 5046.0}, {"date": "2021-06-03", "close": 11.07, "volume": 4815.0}, {"date": "2021-06-04", "close": 10.1, "volume": 29528.0}, {"date": "2021-06-07", "close": 9.7, "volume": 15267.0}, {"date": "2021-06-08", "close": 9.55, "volume": 12546.0}, {"date": "2021-06-09", "close": 9.57, "volume": 11947.0}, {"date": "2021-06-10", "close": 9.435, "volume": 8519.0}, {"date": "2021-06-11", "close": 9.54, "volume": 8075.0}, {"date": "2021-06-14", "close": 9.45, "volume": 10603.0}, {"date": "2021-06-15", "close": 9.5, "volume": 2615.0}, {"date": "2021-06-16", "close": 9.65, "volume": 9047.0}, {"date": "2021-06-17", "close": 9.75, "volume": 3694.0}, {"date": "2021-06-18", "close": 9.99, "volume": 3855.0}, {"date": "2021-06-21", "close": 9.95, "volume": 6616.0}, {"date": "2021-06-22", "close": 10.2587, "volume": 6635.0}, {"date": "2021-06-23", "close": 10.74, "volume": 3778.0}, {"date": "2021-06-24", "close": 11.0, "volume": 9631.0}, {"date": "2021-06-25", "close": 11.38, "volume": 14030.0}, {"date": "2021-06-28", "close": 10.72, "volume": 11296.0}, {"date": "2021-06-29", "close": 10.0734, "volume": 3097.0}, {"date": "2021-06-30", "close": 10.07, "volume": 7977.0}, {"date": "2021-07-01", "close": 10.09, "volume": 3436.0}, {"date": "2021-07-02", "close": 10.5, "volume": 86862.0}, {"date": "2021-07-06", "close": 10.92, "volume": 55449.0}, {"date": "2021-07-07", "close": 11.1, "volume": 34773.0}, {"date": "2021-07-08", "close": 10.48, "volume": 7819.0}, {"date": "2021-07-09", "close": 10.4849, "volume": 2478.0}, {"date": "2021-07-12", "close": 10.7252, "volume": 1145.0}, {"date": "2021-07-13", "close": 10.66, "volume": 2933.0}, {"date": "2021-07-14", "close": 10.23, "volume": 18556.0}, {"date": "2021-07-15", "close": 10.66, "volume": 2017.0}, {"date": "2021-07-16", "close": 10.26, "volume": 3266.0}, {"date": "2021-07-19", "close": 10.77, "volume": 10809.0}, {"date": "2021-07-20", "close": 10.59, "volume": 8251.0}, {"date": "2021-07-21", "close": 10.55, "volume": 2703.0}, {"date": "2021-07-22", "close": 10.9462, "volume": 2240.0}, {"date": "2021-07-23", "close": 10.785, "volume": 2742.0}, {"date": "2021-07-26", "close": 10.78, "volume": 5470.0}, {"date": "2021-07-27", "close": 10.82, "volume": 2087.0}, {"date": "2021-07-28", "close": 11.0111, "volume": 1918.0}, {"date": "2021-07-29", "close": 11.0, "volume": 2347.0}, {"date": "2021-07-30", "close": 11.1, "volume": 498.0}, {"date": "2021-08-02", "close": 10.89, "volume": 3820.0}, {"date": "2021-08-03", "close": 11.12, "volume": 2272.0}, {"date": "2021-08-04", "close": 11.0, "volume": 7549.0}, {"date": "2021-08-05", "close": 10.98, "volume": 886.0}, {"date": "2021-08-06", "close": 10.7426, "volume": 3367.0}, {"date": "2021-08-09", "close": 10.18, "volume": 17083.0}, {"date": "2021-08-10", "close": 10.1, "volume": 5222.0}, {"date": "2021-08-11", "close": 10.1001, "volume": 38131.0}, {"date": "2021-08-12", "close": 10.2261, "volume": 4595.0}, {"date": "2021-08-13", "close": 9.695, "volume": 12196.0}, {"date": "2021-08-16", "close": 9.51, "volume": 13526.0}, {"date": "2021-08-17", "close": 9.3816, "volume": 18555.0}, {"date": "2021-08-18", "close": 9.43, "volume": 84492.0}, {"date": "2021-08-19", "close": 8.63, "volume": 35035.0}, {"date": "2021-08-20", "close": 8.69, "volume": 4456.0}, {"date": "2021-08-23", "close": 8.8092, "volume": 7109.0}, {"date": "2021-08-24", "close": 8.0, "volume": 27477.0}, {"date": "2021-08-25", "close": 7.94, "volume": 16938.0}, {"date": "2021-08-26", "close": 8.0501, "volume": 3347.0}, {"date": "2021-08-27", "close": 8.25, "volume": 12905.0}, {"date": "2021-08-30", "close": 8.14, "volume": 22499.0}, {"date": "2021-08-31", "close": 8.06, "volume": 52526.0}, {"date": "2021-09-01", "close": 8.4, "volume": 14827.0}, {"date": "2021-09-02", "close": 8.5, "volume": 14858.0}, {"date": "2021-09-03", "close": 8.53, "volume": 7879.0}, {"date": "2021-09-07", "close": 8.5193, "volume": 2970.0}, {"date": "2021-09-08", "close": 8.07, "volume": 15887.0}, {"date": "2021-09-09", "close": 8.05, "volume": 3073.0}, {"date": "2021-09-10", "close": 8.31, "volume": 13270.0}, {"date": "2021-09-13", "close": 8.07, "volume": 8854.0}, {"date": "2021-09-14", "close": 8.19, "volume": 4235.0}, {"date": "2021-09-15", "close": 8.38, "volume": 7552.0}, {"date": "2021-09-16", "close": 8.4, "volume": 2629.0}, {"date": "2021-09-17", "close": 8.69, "volume": 10411.0}, {"date": "2021-09-20", "close": 8.8, "volume": 6039.0}, {"date": "2021-09-21", "close": 9.2101, "volume": 10932.0}, {"date": "2021-09-22", "close": 9.11, "volume": 1211.0}, {"date": "2021-09-23", "close": 9.5, "volume": 4342.0}, {"date": "2021-09-24", "close": 9.755, "volume": 7560.0}, {"date": "2021-09-27", "close": 9.16, "volume": 9165.0}, {"date": "2021-09-28", "close": 9.36, "volume": 5201.0}, {"date": "2021-09-29", "close": 9.17, "volume": 3248.0}, {"date": "2021-09-30", "close": 8.6, "volume": 5912.0}, {"date": "2021-10-01", "close": 8.52, "volume": 8024.0}, {"date": "2021-10-04", "close": 8.63, "volume": 6115.0}, {"date": "2021-10-05", "close": 8.6609, "volume": 2046.0}, {"date": "2021-10-06", "close": 8.645, "volume": 7889.0}, {"date": "2021-10-07", "close": 8.65, "volume": 1421.0}, {"date": "2021-10-08", "close": 8.7355, "volume": 875.0}, {"date": "2021-10-11", "close": 8.6508, "volume": 6307.0}, {"date": "2021-10-12", "close": 8.53, "volume": 2636.0}, {"date": "2021-10-13", "close": 8.66, "volume": 2216.0}, {"date": "2021-10-14", "close": 8.5, "volume": 4229.0}, {"date": "2021-10-15", "close": 8.5037, "volume": 5002.0}, {"date": "2021-10-18", "close": 8.26, "volume": 9271.0}, {"date": "2021-10-19", "close": 8.23, "volume": 9101.0}, {"date": "2021-10-20", "close": 8.2, "volume": 3701.0}, {"date": "2021-10-21", "close": 8.18, "volume": 6016.0}, {"date": "2021-10-22", "close": 8.29, "volume": 5267.0}, {"date": "2021-10-25", "close": 8.19, "volume": 8250.0}, {"date": "2021-10-26", "close": 8.0248, "volume": 5422.0}, {"date": "2021-10-27", "close": 8.0, "volume": 6486.0}, {"date": "2021-10-28", "close": 7.75, "volume": 10749.0}, {"date": "2021-10-29", "close": 7.67, "volume": 4503.0}, {"date": "2021-11-01", "close": 8.0683, "volume": 12003.0}, {"date": "2021-11-02", "close": 7.65, "volume": 4277.0}, {"date": "2021-11-03", "close": 7.813, "volume": 8839.0}, {"date": "2021-11-04", "close": 7.7, "volume": 6658.0}, {"date": "2021-11-05", "close": 7.75, "volume": 4636.0}, {"date": "2021-11-08", "close": 7.78, "volume": 8979.0}, {"date": "2021-11-09", "close": 7.8398, "volume": 7289.0}, {"date": "2021-11-10", "close": 7.83, "volume": 4830.0}, {"date": "2021-11-11", "close": 7.88, "volume": 3629.0}, {"date": "2021-11-12", "close": 7.735, "volume": 5435.0}, {"date": "2021-11-15", "close": 7.67, "volume": 5643.0}, {"date": "2021-11-16", "close": 7.5201, "volume": 10095.0}, {"date": "2021-11-17", "close": 7.37, "volume": 9052.0}, {"date": "2021-11-18", "close": 7.6, "volume": 14464.0}, {"date": "2021-11-19", "close": 7.6, "volume": 3404.0}, {"date": "2021-11-22", "close": 7.74, "volume": 3970.0}, {"date": "2021-11-23", "close": 7.64, "volume": 6884.0}, {"date": "2021-11-24", "close": 8.0, "volume": 5699.0}, {"date": "2021-11-26", "close": 7.86, "volume": 711.0}, {"date": "2021-11-29", "close": 8.02, "volume": 8305.0}, {"date": "2021-11-30", "close": 8.22, "volume": 9401.0}, {"date": "2021-12-01", "close": 8.46, "volume": 9738.0}, {"date": "2021-12-02", "close": 8.78, "volume": 6663.0}, {"date": "2021-12-03", "close": 8.6, "volume": 4398.0}, {"date": "2021-12-06", "close": 8.97, "volume": 3290.0}, {"date": "2021-12-07", "close": 8.42, "volume": 4983.0}, {"date": "2021-12-08", "close": 8.825, "volume": 5584.0}, {"date": "2021-12-09", "close": 8.8, "volume": 4074.0}, {"date": "2021-12-10", "close": 8.76, "volume": 4266.0}, {"date": "2021-12-13", "close": 7.9, "volume": 9962.0}, {"date": "2021-12-14", "close": 7.5912, "volume": 6214.0}, {"date": "2021-12-15", "close": 7.33, "volume": 7991.0}, {"date": "2021-12-16", "close": 6.6249, "volume": 14689.0}, {"date": "2021-12-17", "close": 6.25, "volume": 11986.0}, {"date": "2021-12-20", "close": 6.07, "volume": 10155.0}, {"date": "2021-12-21", "close": 5.7, "volume": 13152.0}, {"date": "2021-12-22", "close": 5.99, "volume": 48263.0}, {"date": "2021-12-23", "close": 6.0, "volume": 41790.0}, {"date": "2021-12-27", "close": 5.77, "volume": 10539.0}, {"date": "2021-12-28", "close": 5.989, "volume": 13297.0}, {"date": "2021-12-29", "close": 6.015, "volume": 5843.0}, {"date": "2021-12-30", "close": 6.3, "volume": 18216.0}, {"date": "2021-12-31", "close": 6.5, "volume": 7073.0}, {"date": "2022-01-03", "close": 6.56, "volume": 3919.0}, {"date": "2022-01-04", "close": 6.56, "volume": 1356.0}, {"date": "2022-01-05", "close": 6.5, "volume": 2753.0}, {"date": "2022-01-06", "close": 6.55, "volume": 19308.0}, {"date": "2022-01-07", "close": 6.7913, "volume": 1454.0}, {"date": "2022-01-10", "close": 7.08, "volume": 870.0}, {"date": "2022-01-11", "close": 6.75, "volume": 10649.0}, {"date": "2022-01-12", "close": 6.6334, "volume": 7646.0}, {"date": "2022-01-13", "close": 6.89, "volume": 3229.0}, {"date": "2022-01-14", "close": 6.654, "volume": 2538.0}, {"date": "2022-01-18", "close": 6.5599, "volume": 8191.0}, {"date": "2022-01-19", "close": 6.55, "volume": 2027.0}, {"date": "2022-01-20", "close": 6.9351, "volume": 3389.0}, {"date": "2022-01-21", "close": 6.43, "volume": 4440.0}, {"date": "2022-01-24", "close": 6.2, "volume": 5190.0}, {"date": "2022-01-25", "close": 6.4, "volume": 16685.0}, {"date": "2022-01-26", "close": 6.5935, "volume": 42019.0}, {"date": "2022-01-27", "close": 6.93, "volume": 76584.0}, {"date": "2022-01-28", "close": 6.77, "volume": 32015.0}, {"date": "2022-01-31", "close": 6.099, "volume": 42874.0}, {"date": "2022-02-01", "close": 6.57, "volume": 7819.0}, {"date": "2022-02-02", "close": 6.5, "volume": 3180.0}, {"date": "2022-02-03", "close": 6.0, "volume": 3925.0}, {"date": "2022-02-04", "close": 6.27, "volume": 3108.0}, {"date": "2022-02-07", "close": 6.01, "volume": 20793.0}, {"date": "2022-02-08", "close": 6.3801, "volume": 2674.0}, {"date": "2022-02-09", "close": 6.38, "volume": 2226.0}, {"date": "2022-02-10", "close": 6.36, "volume": 2896.0}, {"date": "2022-02-11", "close": 6.21, "volume": 1745.0}, {"date": "2022-02-14", "close": 6.05, "volume": 6060.0}, {"date": "2022-02-15", "close": 6.0, "volume": 6163.0}, {"date": "2022-02-16", "close": 5.95, "volume": 1286.0}, {"date": "2022-02-17", "close": 5.7, "volume": 6114.0}, {"date": "2022-02-18", "close": 5.5, "volume": 18910.0}, {"date": "2022-02-22", "close": 5.59, "volume": 15438.0}, {"date": "2022-02-23", "close": 5.85, "volume": 3620.0}, {"date": "2022-02-24", "close": 6.5001, "volume": 9636.0}, {"date": "2022-02-25", "close": 6.96, "volume": 3507.0}, {"date": "2022-02-28", "close": 7.07, "volume": 18926.0}, {"date": "2022-03-01", "close": 7.26, "volume": 2349.0}, {"date": "2022-03-02", "close": 7.34, "volume": 3478.0}, {"date": "2022-03-03", "close": 7.809, "volume": 7088.0}, {"date": "2022-03-04", "close": 7.645, "volume": 9245.0}, {"date": "2022-03-07", "close": 7.69, "volume": 2504.0}, {"date": "2022-03-08", "close": 7.35, "volume": 10830.0}, {"date": "2022-03-09", "close": 7.54, "volume": 1861.0}, {"date": "2022-03-10", "close": 7.5, "volume": 586.0}, {"date": "2022-03-11", "close": 7.1913, "volume": 610.0}, {"date": "2022-03-14", "close": 7.0, "volume": 7365.0}, {"date": "2022-03-15", "close": 7.0, "volume": 5390.0}, {"date": "2022-03-16", "close": 5.27, "volume": 90012.0}, {"date": "2022-03-17", "close": 5.45, "volume": 50999.0}, {"date": "2022-03-18", "close": 5.12, "volume": 33819.0}, {"date": "2022-03-21", "close": 4.7814, "volume": 42010.0}, {"date": "2022-03-22", "close": 4.69, "volume": 30292.0}, {"date": "2022-03-23", "close": 4.8669, "volume": 25823.0}, {"date": "2022-03-24", "close": 4.74, "volume": 24338.0}, {"date": "2022-03-25", "close": 4.68, "volume": 24555.0}, {"date": "2022-03-28", "close": 4.66, "volume": 18587.0}, {"date": "2022-03-29", "close": 4.76, "volume": 9912.0}, {"date": "2022-03-30", "close": 4.74, "volume": 5776.0}, {"date": "2022-03-31", "close": 4.9584, "volume": 18547.0}, {"date": "2022-04-01", "close": 4.76, "volume": 7983.0}, {"date": "2022-04-04", "close": 4.6, "volume": 9590.0}, {"date": "2022-04-05", "close": 4.5, "volume": 28130.0}, {"date": "2022-04-06", "close": 4.55, "volume": 14687.0}, {"date": "2022-04-07", "close": 4.572, "volume": 6293.0}, {"date": "2022-04-08", "close": 4.49, "volume": 2969.0}, {"date": "2022-04-11", "close": 4.35, "volume": 8178.0}, {"date": "2022-04-12", "close": 4.25, "volume": 18178.0}, {"date": "2022-04-13", "close": 4.38, "volume": 58545.0}, {"date": "2022-04-14", "close": 4.335, "volume": 9038.0}, {"date": "2022-04-18", "close": 4.15, "volume": 8872.0}, {"date": "2022-04-19", "close": 4.17, "volume": 11812.0}, {"date": "2022-04-20", "close": 4.3, "volume": 10298.0}, {"date": "2022-04-21", "close": 4.2799, "volume": 1215.0}, {"date": "2022-04-22", "close": 4.1184, "volume": 1620.0}, {"date": "2022-04-25", "close": 4.37, "volume": 50007.0}, {"date": "2022-04-26", "close": 4.41, "volume": 5296.0}, {"date": "2022-04-27", "close": 4.05, "volume": 11983.0}, {"date": "2022-04-28", "close": 4.0, "volume": 1242.0}, {"date": "2022-04-29", "close": 4.08, "volume": 5981.0}, {"date": "2022-05-02", "close": 4.04, "volume": 720.0}, {"date": "2022-05-03", "close": 3.81, "volume": 7311.0}, {"date": "2022-05-04", "close": 3.81, "volume": 1816.0}, {"date": "2022-05-05", "close": 3.88, "volume": 4574.0}, {"date": "2022-05-06", "close": 3.855, "volume": 11104.0}, {"date": "2022-05-09", "close": 3.85, "volume": 9933.0}, {"date": "2022-05-10", "close": 3.7007, "volume": 1337.0}, {"date": "2022-05-11", "close": 3.69, "volume": 28199.0}, {"date": "2022-05-12", "close": 3.555, "volume": 1086.0}, {"date": "2022-05-13", "close": 4.04, "volume": 24062.0}, {"date": "2022-05-16", "close": 4.05, "volume": 5579.0}, {"date": "2022-05-17", "close": 4.5, "volume": 6862.0}, {"date": "2022-05-18", "close": 4.25, "volume": 5615.0}, {"date": "2022-05-19", "close": 4.48, "volume": 1357.0}, {"date": "2022-05-20", "close": 4.32, "volume": 1251.0}, {"date": "2022-05-23", "close": 4.44, "volume": 2679.0}, {"date": "2022-05-24", "close": 4.36, "volume": 4814.0}, {"date": "2022-05-25", "close": 4.36, "volume": 510.0}, {"date": "2022-05-26", "close": 4.35, "volume": 2604.0}, {"date": "2022-05-27", "close": 4.4017, "volume": 2154.0}, {"date": "2022-05-31", "close": 4.21, "volume": 1789.0}, {"date": "2022-06-01", "close": 4.16, "volume": 628.0}, {"date": "2022-06-02", "close": 4.21, "volume": 4119.0}, {"date": "2022-06-03", "close": 4.4636, "volume": 226.0}, {"date": "2022-06-06", "close": 3.9745, "volume": 10360.0}, {"date": "2022-06-07", "close": 3.9, "volume": 8227.0}, {"date": "2022-06-08", "close": 3.75, "volume": 3040.0}, {"date": "2022-06-09", "close": 3.79, "volume": 1069.0}, {"date": "2022-06-10", "close": 3.7796, "volume": 423.0}, {"date": "2022-06-13", "close": 3.36, "volume": 13622.0}, {"date": "2022-06-14", "close": 3.5415, "volume": 2518.0}, {"date": "2022-06-15", "close": 3.3, "volume": 2176.0}, {"date": "2022-06-16", "close": 3.4, "volume": 1302.0}, {"date": "2022-06-17", "close": 3.31, "volume": 2279.0}, {"date": "2022-06-21", "close": 3.32, "volume": 2037.0}, {"date": "2022-06-22", "close": 3.22, "volume": 2473.0}, {"date": "2022-06-23", "close": 3.22, "volume": 807.0}, {"date": "2022-06-24", "close": 3.25, "volume": 7209.0}, {"date": "2022-06-27", "close": 3.16, "volume": 24353.0}, {"date": "2022-06-28", "close": 3.37, "volume": 571.0}, {"date": "2022-06-29", "close": 3.2528, "volume": 460.0}, {"date": "2022-06-30", "close": 3.1, "volume": 3821.0}, {"date": "2022-07-01", "close": 3.14, "volume": 367.0}, {"date": "2022-07-05", "close": 3.13, "volume": 5497.0}, {"date": "2022-07-06", "close": 3.14, "volume": 2487.0}, {"date": "2022-07-07", "close": 3.13, "volume": 582.0}, {"date": "2022-07-08", "close": 3.22, "volume": 752.0}, {"date": "2022-07-11", "close": 3.27, "volume": 1016.0}, {"date": "2022-07-12", "close": 3.23, "volume": 1815.0}, {"date": "2022-07-13", "close": 3.13, "volume": 715.0}, {"date": "2022-07-14", "close": 3.16, "volume": 4718.0}, {"date": "2022-07-15", "close": 3.13, "volume": 1881.0}, {"date": "2022-07-18", "close": 3.2, "volume": 7035.0}, {"date": "2022-07-19", "close": 3.21, "volume": 1126.0}, {"date": "2022-07-20", "close": 3.26, "volume": 10173.0}, {"date": "2022-07-21", "close": 3.295, "volume": 1072.0}, {"date": "2022-07-22", "close": 3.14, "volume": 688.0}, {"date": "2022-07-25", "close": 3.13, "volume": 1648.0}, {"date": "2022-07-26", "close": 3.3783, "volume": 1404.0}, {"date": "2022-07-27", "close": 3.19, "volume": 2269.0}, {"date": "2022-07-28", "close": 3.26, "volume": 1113.0}, {"date": "2022-07-29", "close": 3.2001, "volume": 330.0}, {"date": "2022-08-01", "close": 3.21, "volume": 560.0}, {"date": "2022-08-02", "close": 3.2, "volume": 3343.0}, {"date": "2022-08-03", "close": 3.18, "volume": 480.0}, {"date": "2022-08-04", "close": 3.1599, "volume": 8996.0}, {"date": "2022-08-05", "close": 3.5527, "volume": 14521.0}, {"date": "2022-08-08", "close": 3.48, "volume": 1358.0}, {"date": "2022-08-09", "close": 3.49, "volume": 3220.0}, {"date": "2022-08-10", "close": 3.79, "volume": 5983.0}, {"date": "2022-08-11", "close": 3.97, "volume": 5939.0}, {"date": "2022-08-12", "close": 3.57, "volume": 1944.0}, {"date": "2022-08-15", "close": 3.43, "volume": 3175.0}, {"date": "2022-08-16", "close": 3.5, "volume": 9767.0}, {"date": "2022-08-17", "close": 3.61, "volume": 43180.0}, {"date": "2022-08-18", "close": 3.4, "volume": 7455.0}, {"date": "2022-08-19", "close": 3.3397, "volume": 4351.0}, {"date": "2022-08-22", "close": 3.3, "volume": 201.0}, {"date": "2022-08-23", "close": 3.18, "volume": 2892.0}, {"date": "2022-08-24", "close": 3.5215, "volume": 8342.0}, {"date": "2022-08-25", "close": 3.42, "volume": 850.0}, {"date": "2022-08-26", "close": 3.28, "volume": 385.0}, {"date": "2022-08-29", "close": 3.28, "volume": null}, {"date": "2022-08-30", "close": 3.27, "volume": 3051.0}, {"date": "2022-08-31", "close": 3.27, "volume": null}, {"date": "2022-09-01", "close": 3.25, "volume": 932.0}, {"date": "2022-09-02", "close": 3.5543, "volume": 1249.0}, {"date": "2022-09-06", "close": 3.29, "volume": 1297.0}, {"date": "2022-09-07", "close": 3.25, "volume": 958.0}, {"date": "2022-09-08", "close": 3.25, "volume": null}, {"date": "2022-09-09", "close": 3.3719, "volume": 422.0}, {"date": "2022-09-12", "close": 3.18, "volume": 5857.0}, {"date": "2022-09-13", "close": 3.14, "volume": 1269.0}, {"date": "2022-09-14", "close": 3.16, "volume": 2403.0}, {"date": "2022-09-15", "close": 3.2, "volume": 1793.0}, {"date": "2022-09-16", "close": 3.27, "volume": 5804.0}, {"date": "2022-09-19", "close": 3.24, "volume": 13615.0}, {"date": "2022-09-20", "close": 3.1, "volume": 2075.0}, {"date": "2022-09-21", "close": 3.315, "volume": 6026.0}, {"date": "2022-09-22", "close": 3.14, "volume": 6938.0}, {"date": "2022-09-23", "close": 3.01, "volume": 4445.0}, {"date": "2022-09-26", "close": 3.14, "volume": 4532.0}, {"date": "2022-09-27", "close": 3.0228, "volume": 544.0}, {"date": "2022-09-28", "close": 2.99, "volume": 531.0}, {"date": "2022-09-29", "close": 2.99, "volume": null}, {"date": "2022-09-30", "close": 3.07, "volume": 2515.0}, {"date": "2022-10-03", "close": 3.11, "volume": 225.0}, {"date": "2022-10-04", "close": 3.11, "volume": 673.0}, {"date": "2022-10-05", "close": 3.06, "volume": 1553.0}, {"date": "2022-10-06", "close": 3.05, "volume": 552.0}, {"date": "2022-10-07", "close": 3.08, "volume": 287.0}, {"date": "2022-10-10", "close": 3.1616, "volume": 3323.0}, {"date": "2022-10-11", "close": 3.1, "volume": 1443.0}, {"date": "2022-10-12", "close": 3.13, "volume": 341.0}, {"date": "2022-10-13", "close": 3.07, "volume": 1466.0}, {"date": "2022-10-14", "close": 3.02, "volume": 982.0}, {"date": "2022-10-17", "close": 3.01, "volume": 1653.0}, {"date": "2022-10-18", "close": 3.07, "volume": 4069.0}, {"date": "2022-10-19", "close": 3.01, "volume": 3692.0}, {"date": "2022-10-20", "close": 3.07, "volume": 344.0}, {"date": "2022-10-21", "close": 3.16, "volume": 1687.0}, {"date": "2022-10-24", "close": 3.16, "volume": null}, {"date": "2022-10-25", "close": 2.95, "volume": 3483.0}, {"date": "2022-10-26", "close": 3.0, "volume": 1979.0}, {"date": "2022-10-27", "close": 2.925, "volume": 4238.0}, {"date": "2022-10-28", "close": 2.885, "volume": 1710.0}, {"date": "2022-10-31", "close": 2.76, "volume": 3937.0}, {"date": "2022-11-01", "close": 2.835, "volume": 3734.0}, {"date": "2022-11-02", "close": 2.835, "volume": 1171.0}, {"date": "2022-11-03", "close": 2.78, "volume": 1644.0}, {"date": "2022-11-04", "close": 2.78, "volume": 1097.0}, {"date": "2022-11-07", "close": 2.87, "volume": 2159.0}, {"date": "2022-11-08", "close": 2.8, "volume": 894.0}, {"date": "2022-11-09", "close": 2.86, "volume": 2147.0}, {"date": "2022-11-10", "close": 2.87, "volume": 9919.0}, {"date": "2022-11-11", "close": 2.8101, "volume": 3497.0}, {"date": "2022-11-14", "close": 2.8, "volume": 2390.0}, {"date": "2022-11-15", "close": 2.97, "volume": 16866.0}, {"date": "2022-11-16", "close": 2.9248, "volume": 2410.0}, {"date": "2022-11-17", "close": 2.87, "volume": 4041.0}, {"date": "2022-11-18", "close": 2.8474, "volume": 4544.0}, {"date": "2022-11-21", "close": 2.89, "volume": 4118.0}, {"date": "2022-11-22", "close": 2.75, "volume": 2121.0}, {"date": "2022-11-23", "close": 2.7, "volume": 3132.0}, {"date": "2022-11-25", "close": 2.6947, "volume": 3285.0}, {"date": "2022-11-28", "close": 2.685, "volume": 2130.0}, {"date": "2022-11-29", "close": 2.76, "volume": 18285.0}, {"date": "2022-11-30", "close": 2.7854, "volume": 300.0}, {"date": "2022-12-01", "close": 2.9281, "volume": 15163.0}, {"date": "2022-12-02", "close": 2.95, "volume": 4955.0}, {"date": "2022-12-05", "close": 2.98, "volume": 9206.0}, {"date": "2022-12-06", "close": 2.99, "volume": 1800.0}, {"date": "2022-12-07", "close": 2.8503, "volume": 1132.0}, {"date": "2022-12-08", "close": 2.975, "volume": 3251.0}, {"date": "2022-12-09", "close": 2.9136, "volume": 5022.0}, {"date": "2022-12-12", "close": 2.8662, "volume": 3056.0}, {"date": "2022-12-13", "close": 2.925, "volume": 2337.0}, {"date": "2022-12-14", "close": 2.73, "volume": 7751.0}, {"date": "2022-12-15", "close": 2.73, "volume": 1976.0}, {"date": "2022-12-16", "close": 2.73, "volume": 7752.0}, {"date": "2022-12-19", "close": 2.66, "volume": 1306.0}, {"date": "2022-12-20", "close": 2.66, "volume": 65386.0}, {"date": "2022-12-21", "close": 2.55, "volume": 2692.0}, {"date": "2022-12-22", "close": 2.5212, "volume": 4295.0}, {"date": "2022-12-23", "close": 2.4, "volume": 10630.0}, {"date": "2022-12-27", "close": 2.3256, "volume": 3118.0}, {"date": "2022-12-28", "close": 2.2, "volume": 11913.0}, {"date": "2022-12-29", "close": 2.19, "volume": 30929.0}, {"date": "2022-12-30", "close": 2.1597, "volume": 60653.0}, {"date": "2023-01-03", "close": 2.3, "volume": 5846.0}, {"date": "2023-01-04", "close": 2.2999, "volume": 2783.0}, {"date": "2023-01-05", "close": 2.2999, "volume": null}, {"date": "2023-01-06", "close": 2.2, "volume": 6157.0}, {"date": "2023-01-09", "close": 2.3098, "volume": 5623.0}, {"date": "2023-01-10", "close": 2.35, "volume": 2720.0}, {"date": "2023-01-11", "close": 2.78, "volume": 27590.0}, {"date": "2023-01-12", "close": 2.78, "volume": 5725.0}, {"date": "2023-01-13", "close": 2.66, "volume": 2226.0}, {"date": "2023-01-17", "close": 2.745, "volume": 2299.0}, {"date": "2023-01-18", "close": 2.6999, "volume": 2413.0}, {"date": "2023-01-19", "close": 2.6738, "volume": 3634.0}, {"date": "2023-01-20", "close": 2.65, "volume": 1716.0}, {"date": "2023-01-23", "close": 2.74, "volume": 10726.0}, {"date": "2023-01-24", "close": 2.74, "volume": 278.0}, {"date": "2023-01-25", "close": 2.825, "volume": 10486.0}, {"date": "2023-01-26", "close": 3.128, "volume": 15968.0}, {"date": "2023-01-27", "close": 3.14, "volume": 5560.0}, {"date": "2023-01-30", "close": 3.28, "volume": 17525.0}, {"date": "2023-01-31", "close": 3.48, "volume": 17483.0}, {"date": "2023-02-01", "close": 3.65, "volume": 29479.0}, {"date": "2023-02-02", "close": 3.72, "volume": 15287.0}, {"date": "2023-02-03", "close": 3.47, "volume": 4003.0}, {"date": "2023-02-06", "close": 3.4514, "volume": 10701.0}, {"date": "2023-02-07", "close": 3.55, "volume": 13288.0}, {"date": "2023-02-08", "close": 3.52, "volume": 2757.0}, {"date": "2023-02-09", "close": 3.545, "volume": 6681.0}, {"date": "2023-02-10", "close": 3.565, "volume": 942.0}, {"date": "2023-02-13", "close": 3.65, "volume": 8093.0}, {"date": "2023-02-14", "close": 3.65, "volume": 11624.0}, {"date": "2023-02-15", "close": 3.66, "volume": 7372.0}, {"date": "2023-02-16", "close": 3.55, "volume": 7743.0}, {"date": "2023-02-17", "close": 3.488, "volume": 5816.0}, {"date": "2023-02-21", "close": 3.5, "volume": 2665.0}, {"date": "2023-02-22", "close": 3.45, "volume": 3057.0}, {"date": "2023-02-23", "close": 3.69, "volume": 983.0}, {"date": "2023-02-24", "close": 3.69, "volume": 810.0}, {"date": "2023-02-27", "close": 3.6, "volume": 3483.0}, {"date": "2023-02-28", "close": 3.4, "volume": 7300.0}, {"date": "2023-03-01", "close": 3.3, "volume": 1426.0}, {"date": "2023-03-02", "close": 3.1109, "volume": 3226.0}, {"date": "2023-03-03", "close": 3.01, "volume": 10150.0}, {"date": "2023-03-06", "close": 2.81, "volume": 12747.0}, {"date": "2023-03-07", "close": 2.44, "volume": 45434.0}, {"date": "2023-03-08", "close": 2.26, "volume": 5113.0}, {"date": "2023-03-09", "close": 2.305, "volume": 15914.0}, {"date": "2023-03-10", "close": 2.28, "volume": 4849.0}, {"date": "2023-03-13", "close": 2.28, "volume": 4538.0}, {"date": "2023-03-14", "close": 2.6, "volume": 6307.0}, {"date": "2023-03-15", "close": 2.55, "volume": 7045.0}, {"date": "2023-03-16", "close": 2.6, "volume": 563.0}, {"date": "2023-03-17", "close": 2.59, "volume": 892.0}, {"date": "2023-03-20", "close": 2.53, "volume": 5341.0}, {"date": "2023-03-21", "close": 2.54, "volume": 13038.0}, {"date": "2023-03-22", "close": 2.65, "volume": 2453.0}, {"date": "2023-03-23", "close": 2.73, "volume": 2109.0}, {"date": "2023-03-24", "close": 2.7, "volume": 1564.0}, {"date": "2023-03-27", "close": 2.7145, "volume": 483.0}, {"date": "2023-03-28", "close": 2.55, "volume": 1396.0}, {"date": "2023-03-29", "close": 2.75, "volume": 2335.0}, {"date": "2023-03-30", "close": 3.03, "volume": 7244.0}, {"date": "2023-03-31", "close": 3.006, "volume": 803.0}, {"date": "2023-04-03", "close": 2.9, "volume": 490.0}, {"date": "2023-04-04", "close": 3.04, "volume": 1423.0}, {"date": "2023-04-05", "close": 3.22, "volume": 3408.0}, {"date": "2023-04-06", "close": 3.46, "volume": 4580.0}, {"date": "2023-04-10", "close": 3.3457, "volume": 2453.0}, {"date": "2023-04-11", "close": 3.42, "volume": 4199.0}, {"date": "2023-04-12", "close": 3.5, "volume": 2829.0}, {"date": "2023-04-13", "close": 3.67, "volume": 5068.0}, {"date": "2023-04-14", "close": 3.61, "volume": 7849.0}, {"date": "2023-04-17", "close": 3.74, "volume": 2849.0}, {"date": "2023-04-18", "close": 3.63, "volume": 16881.0}, {"date": "2023-04-19", "close": 3.39, "volume": 11866.0}, {"date": "2023-04-20", "close": 2.92, "volume": 44435.0}, {"date": "2023-04-21", "close": 2.8, "volume": 1733.0}, {"date": "2023-04-24", "close": 2.7, "volume": 13351.0}, {"date": "2023-04-25", "close": 2.6, "volume": 8048.0}, {"date": "2023-04-26", "close": 2.5557, "volume": 2059.0}, {"date": "2023-04-27", "close": 2.46, "volume": 3555.0}, {"date": "2023-04-28", "close": 2.29, "volume": 16804.0}, {"date": "2023-05-01", "close": 2.35, "volume": 7872.0}, {"date": "2023-05-02", "close": 2.34, "volume": 17967.0}, {"date": "2023-05-03", "close": 2.4, "volume": 9270.0}, {"date": "2023-05-04", "close": 2.33, "volume": 13950.0}, {"date": "2023-05-05", "close": 2.36, "volume": 3224.0}, {"date": "2023-05-08", "close": 2.32, "volume": 2919.0}, {"date": "2023-05-09", "close": 2.45, "volume": 12848.0}, {"date": "2023-05-10", "close": 2.43, "volume": 4448.0}, {"date": "2023-05-11", "close": 2.43, "volume": 4610.0}, {"date": "2023-05-12", "close": 2.36, "volume": 4064.0}, {"date": "2023-05-15", "close": 2.51, "volume": 1358.0}, {"date": "2023-05-16", "close": 2.37, "volume": 28150.0}, {"date": "2023-05-17", "close": 2.45, "volume": 1244.0}, {"date": "2023-05-18", "close": 2.465, "volume": 1793.0}, {"date": "2023-05-19", "close": 2.49, "volume": 1166.0}, {"date": "2023-05-22", "close": 2.48, "volume": 17941.0}, {"date": "2023-05-23", "close": 2.6298, "volume": 14883.0}, {"date": "2023-05-24", "close": 2.72, "volume": 2382.0}, {"date": "2023-05-25", "close": 2.6, "volume": 6498.0}, {"date": "2023-05-26", "close": 2.6, "volume": 1515.0}, {"date": "2023-05-30", "close": 2.65, "volume": 2336.0}, {"date": "2023-05-31", "close": 2.55, "volume": 14679.0}, {"date": "2023-06-01", "close": 2.6, "volume": 6394.0}, {"date": "2023-06-02", "close": 2.4, "volume": 3866.0}, {"date": "2023-06-05", "close": 2.48, "volume": 23566.0}, {"date": "2023-06-06", "close": 2.38, "volume": 6872.0}, {"date": "2023-06-07", "close": 2.645, "volume": 8990.0}, {"date": "2023-06-08", "close": 2.68, "volume": 1619.0}, {"date": "2023-06-09", "close": 2.68, "volume": null}, {"date": "2023-06-12", "close": 2.6, "volume": 2192.0}, {"date": "2023-06-13", "close": 2.5, "volume": 2445.0}, {"date": "2023-06-14", "close": 2.5, "volume": 1211.0}, {"date": "2023-06-15", "close": 2.44, "volume": 2071.0}, {"date": "2023-06-16", "close": 2.58, "volume": 1149.0}, {"date": "2023-06-20", "close": 2.65, "volume": 7711.0}, {"date": "2023-06-21", "close": 2.74, "volume": 982.0}, {"date": "2023-06-22", "close": 2.74, "volume": null}, {"date": "2023-06-23", "close": 2.4801, "volume": 1523.0}, {"date": "2023-06-26", "close": 2.61, "volume": 2059.0}, {"date": "2023-06-27", "close": 2.6, "volume": 247.0}, {"date": "2023-06-28", "close": 2.53, "volume": 759.0}, {"date": "2023-06-29", "close": 2.585, "volume": 1019.0}, {"date": "2023-06-30", "close": 2.46, "volume": 2225.0}, {"date": "2023-07-03", "close": 2.45, "volume": 1438.0}, {"date": "2023-07-05", "close": 2.47, "volume": 2003.0}, {"date": "2023-07-06", "close": 2.41, "volume": 3632.0}, {"date": "2023-07-07", "close": 2.56, "volume": 20327.0}, {"date": "2023-07-10", "close": 2.54, "volume": 3050.0}, {"date": "2023-07-11", "close": 2.53, "volume": 963.0}, {"date": "2023-07-12", "close": 2.5, "volume": 3645.0}, {"date": "2023-07-13", "close": 2.47, "volume": 4249.0}, {"date": "2023-07-14", "close": 2.4, "volume": 4766.0}, {"date": "2023-07-17", "close": 2.3842, "volume": 4964.0}, {"date": "2023-07-18", "close": 2.44, "volume": 8318.0}, {"date": "2023-07-19", "close": 2.3601, "volume": 6838.0}, {"date": "2023-07-20", "close": 2.36, "volume": 1752.0}, {"date": "2023-07-21", "close": 2.38, "volume": 2630.0}, {"date": "2023-07-24", "close": 2.41, "volume": 4244.0}, {"date": "2023-07-25", "close": 2.37, "volume": 978.0}, {"date": "2023-07-26", "close": 2.4263, "volume": 6651.0}, {"date": "2023-07-27", "close": 2.4121, "volume": 2037.0}, {"date": "2023-07-28", "close": 2.52, "volume": 7586.0}, {"date": "2023-07-31", "close": 2.42, "volume": 1653.0}, {"date": "2023-08-01", "close": 2.53, "volume": 2754.0}, {"date": "2023-08-02", "close": 2.57, "volume": 6865.0}, {"date": "2023-08-03", "close": 2.41, "volume": 3220.0}, {"date": "2023-08-04", "close": 2.531, "volume": 3194.0}, {"date": "2023-08-07", "close": 2.5, "volume": 18794.0}, {"date": "2023-08-08", "close": 2.6, "volume": 1317.0}, {"date": "2023-08-09", "close": 2.55, "volume": 966.0}, {"date": "2023-08-10", "close": 2.5, "volume": 2256.0}, {"date": "2023-08-11", "close": 2.425, "volume": 4129.0}, {"date": "2023-08-14", "close": 2.4, "volume": 2566.0}, {"date": "2023-08-15", "close": 2.3999, "volume": 3215.0}, {"date": "2023-08-16", "close": 2.4325, "volume": 778.0}, {"date": "2023-08-17", "close": 2.5, "volume": 3326.0}, {"date": "2023-08-18", "close": 2.62, "volume": 6003.0}, {"date": "2023-08-21", "close": 2.7099, "volume": 1148.0}, {"date": "2023-08-22", "close": 2.765, "volume": 35696.0}, {"date": "2023-08-23", "close": 2.8, "volume": 64359.0}, {"date": "2023-08-24", "close": 2.8, "volume": 2849.0}, {"date": "2023-08-25", "close": 2.855, "volume": 13222.0}, {"date": "2023-08-28", "close": 2.97, "volume": 5392.0}, {"date": "2023-08-29", "close": 2.935, "volume": 1386.0}, {"date": "2023-08-30", "close": 3.1298, "volume": 7193.0}, {"date": "2023-08-31", "close": 3.065, "volume": 6357.0}, {"date": "2023-09-01", "close": 3.05, "volume": 1805.0}, {"date": "2023-09-05", "close": 3.0, "volume": 6307.0}, {"date": "2023-09-06", "close": 3.0, "volume": 1934.0}, {"date": "2023-09-07", "close": 2.98, "volume": 9921.0}, {"date": "2023-09-08", "close": 2.98, "volume": null}, {"date": "2023-09-11", "close": 3.09, "volume": 3882.0}, {"date": "2023-09-12", "close": 2.95, "volume": 1854.0}, {"date": "2023-09-13", "close": 3.2, "volume": 12887.0}, {"date": "2023-09-14", "close": 3.25, "volume": 12883.0}, {"date": "2023-09-15", "close": 3.26, "volume": 5964.0}, {"date": "2023-09-18", "close": 3.15, "volume": 2630.0}, {"date": "2023-09-19", "close": 3.085, "volume": 6053.0}, {"date": "2023-09-20", "close": 3.0, "volume": 2472.0}, {"date": "2023-09-21", "close": 3.0, "volume": 1567.0}, {"date": "2023-09-22", "close": 2.82, "volume": 419.0}, {"date": "2023-09-25", "close": 3.09, "volume": 9928.0}, {"date": "2023-09-26", "close": 3.096, "volume": 10035.0}, {"date": "2023-09-27", "close": 3.03, "volume": 15753.0}, {"date": "2023-09-28", "close": 3.39, "volume": 77182.0}, {"date": "2023-09-29", "close": 3.67, "volume": 17198.0}, {"date": "2023-10-02", "close": 3.5, "volume": 5744.0}, {"date": "2023-10-03", "close": 3.6, "volume": 11720.0}, {"date": "2023-10-04", "close": 3.79, "volume": 4704.0}, {"date": "2023-10-05", "close": 4.23, "volume": 17702.0}, {"date": "2023-10-06", "close": 4.74, "volume": 42768.0}, {"date": "2023-10-09", "close": 4.81, "volume": 20524.0}, {"date": "2023-10-10", "close": 4.39, "volume": 20892.0}, {"date": "2023-10-11", "close": 4.82, "volume": 29664.0}, {"date": "2023-10-12", "close": 4.59, "volume": 41544.0}, {"date": "2023-10-13", "close": 4.55, "volume": 6142.0}, {"date": "2023-10-16", "close": 4.59, "volume": 5658.0}, {"date": "2023-10-17", "close": 4.6, "volume": 7653.0}, {"date": "2023-10-18", "close": 4.55, "volume": 5819.0}, {"date": "2023-10-19", "close": 4.31, "volume": 12730.0}, {"date": "2023-10-20", "close": 4.37, "volume": 1760.0}, {"date": "2023-10-23", "close": 4.48, "volume": 6362.0}, {"date": "2023-10-24", "close": 4.55, "volume": 6830.0}, {"date": "2023-10-25", "close": 4.6, "volume": 4428.0}, {"date": "2023-10-26", "close": 4.607, "volume": 14391.0}, {"date": "2023-10-27", "close": 4.469, "volume": 2058.0}, {"date": "2023-10-30", "close": 4.425, "volume": 5682.0}, {"date": "2023-10-31", "close": 4.37, "volume": 2868.0}, {"date": "2023-11-01", "close": 4.4101, "volume": 6674.0}, {"date": "2023-11-02", "close": 4.49, "volume": 4632.0}, {"date": "2023-11-03", "close": 4.5, "volume": 4347.0}, {"date": "2023-11-06", "close": 4.41, "volume": 3690.0}, {"date": "2023-11-07", "close": 4.39, "volume": 1823.0}, {"date": "2023-11-08", "close": 4.41, "volume": 540.0}, {"date": "2023-11-09", "close": 4.4714, "volume": 3132.0}, {"date": "2023-11-10", "close": 4.41, "volume": 2155.0}, {"date": "2023-11-13", "close": 4.43, "volume": 9998.0}, {"date": "2023-11-14", "close": 4.209, "volume": 27890.0}, {"date": "2023-11-15", "close": 4.16, "volume": 45008.0}, {"date": "2023-11-16", "close": 3.7001, "volume": 49812.0}, {"date": "2023-11-17", "close": 3.7899, "volume": 7056.0}, {"date": "2023-11-20", "close": 3.75, "volume": 7461.0}, {"date": "2023-11-21", "close": 3.6, "volume": 22285.0}, {"date": "2023-11-22", "close": 3.41, "volume": 36264.0}, {"date": "2023-11-24", "close": 3.41, "volume": 2753.0}, {"date": "2023-11-27", "close": 3.59, "volume": 48082.0}, {"date": "2023-11-28", "close": 3.48, "volume": 37916.0}, {"date": "2023-11-29", "close": 3.4, "volume": 39808.0}, {"date": "2023-11-30", "close": 3.43, "volume": 21288.0}, {"date": "2023-12-01", "close": 3.6299, "volume": 61698.0}, {"date": "2023-12-04", "close": 3.75, "volume": 12093.0}, {"date": "2023-12-05", "close": 4.09, "volume": 36704.0}, {"date": "2023-12-06", "close": 3.95, "volume": 189635.0}, {"date": "2023-12-07", "close": 3.91, "volume": 13022.0}, {"date": "2023-12-08", "close": 3.93, "volume": 2670.0}, {"date": "2023-12-11", "close": 3.8701, "volume": 1678.0}, {"date": "2023-12-12", "close": 4.02, "volume": 33571.0}, {"date": "2023-12-13", "close": 4.1, "volume": 14339.0}, {"date": "2023-12-14", "close": 4.43, "volume": 11843.0}, {"date": "2023-12-15", "close": 4.53, "volume": 33414.0}, {"date": "2023-12-18", "close": 4.28, "volume": 8302.0}, {"date": "2023-12-19", "close": 4.44, "volume": 9435.0}, {"date": "2023-12-20", "close": 4.44, "volume": 1256.0}, {"date": "2023-12-21", "close": 4.3, "volume": 6781.0}, {"date": "2023-12-22", "close": 4.35, "volume": 9006.0}, {"date": "2023-12-26", "close": 4.4799, "volume": 9386.0}, {"date": "2023-12-27", "close": 4.6699, "volume": 15358.0}, {"date": "2023-12-28", "close": 4.6538, "volume": 27838.0}, {"date": "2023-12-29", "close": 4.54, "volume": 5068.0}, {"date": "2024-01-02", "close": 3.71, "volume": 138307.0}, {"date": "2024-01-03", "close": 3.6, "volume": 6665.0}, {"date": "2024-01-04", "close": 3.57, "volume": 15160.0}, {"date": "2024-01-05", "close": 3.56, "volume": 15088.0}, {"date": "2024-01-08", "close": 3.28, "volume": 44303.0}, {"date": "2024-01-09", "close": 3.1, "volume": 14722.0}, {"date": "2024-01-10", "close": 3.1205, "volume": 19114.0}, {"date": "2024-01-11", "close": 3.04, "volume": 11482.0}, {"date": "2024-01-12", "close": 3.0631, "volume": 1678.0}, {"date": "2024-01-16", "close": 3.0, "volume": 21243.0}, {"date": "2024-01-17", "close": 2.99, "volume": 6690.0}, {"date": "2024-01-18", "close": 3.0331, "volume": 1588.0}, {"date": "2024-01-19", "close": 3.0317, "volume": 5836.0}, {"date": "2024-01-22", "close": 3.02, "volume": 8156.0}, {"date": "2024-01-23", "close": 3.09, "volume": 19427.0}, {"date": "2024-01-24", "close": 3.2, "volume": 6329.0}, {"date": "2024-01-25", "close": 3.31, "volume": 20933.0}, {"date": "2024-01-26", "close": 3.17, "volume": 1345.0}, {"date": "2024-01-29", "close": 3.0999, "volume": 1704.0}, {"date": "2024-01-30", "close": 3.1, "volume": 11438.0}, {"date": "2024-01-31", "close": 3.08, "volume": 2583.0}, {"date": "2024-02-01", "close": 3.1564, "volume": 2979.0}, {"date": "2024-02-02", "close": 3.2064, "volume": 3945.0}, {"date": "2024-02-05", "close": 3.16, "volume": 3705.0}, {"date": "2024-02-06", "close": 3.3, "volume": 3354.0}, {"date": "2024-02-07", "close": 3.44, "volume": 2492.0}, {"date": "2024-02-08", "close": 3.42, "volume": 9430.0}, {"date": "2024-02-09", "close": 3.3381, "volume": 837.0}, {"date": "2024-02-12", "close": 3.5, "volume": 17448.0}, {"date": "2024-02-13", "close": 3.586, "volume": 14124.0}, {"date": "2024-02-14", "close": 3.55, "volume": 18411.0}, {"date": "2024-02-15", "close": 3.01, "volume": 46483.0}, {"date": "2024-02-16", "close": 3.03, "volume": 17657.0}, {"date": "2024-02-20", "close": 2.99, "volume": 3795.0}, {"date": "2024-02-21", "close": 3.0082, "volume": 4376.0}, {"date": "2024-02-22", "close": 3.08, "volume": 7258.0}, {"date": "2024-02-23", "close": 3.14, "volume": 3688.0}, {"date": "2024-02-26", "close": 3.27, "volume": 609.0}, {"date": "2024-02-27", "close": 3.14, "volume": 6953.0}, {"date": "2024-02-28", "close": 3.15, "volume": 3881.0}, {"date": "2024-02-29", "close": 3.13, "volume": 9082.0}, {"date": "2024-03-01", "close": 3.07, "volume": 2132.0}, {"date": "2024-03-04", "close": 3.07, "volume": 1990.0}, {"date": "2024-03-05", "close": 3.07, "volume": 1709.0}, {"date": "2024-03-06", "close": 3.08, "volume": 660.0}, {"date": "2024-03-07", "close": 3.07, "volume": 3150.0}, {"date": "2024-03-08", "close": 3.07, "volume": 673.0}, {"date": "2024-03-11", "close": 3.02, "volume": 685.0}, {"date": "2024-03-12", "close": 3.07, "volume": 2478.0}, {"date": "2024-03-13", "close": 3.07, "volume": 1173.0}, {"date": "2024-03-14", "close": 3.07, "volume": null}, {"date": "2024-03-15", "close": 3.18, "volume": 2013.0}, {"date": "2024-03-18", "close": 3.1, "volume": 2094.0}, {"date": "2024-03-19", "close": 3.08, "volume": 3070.0}, {"date": "2024-03-20", "close": 3.22, "volume": 1478.0}, {"date": "2024-03-21", "close": 3.09, "volume": 2614.0}, {"date": "2024-03-22", "close": 3.2, "volume": 14931.0}, {"date": "2024-03-25", "close": 3.2, "volume": 1880.0}, {"date": "2024-03-26", "close": 3.1806, "volume": 564.0}, {"date": "2024-03-27", "close": 3.1801, "volume": 2477.0}, {"date": "2024-03-28", "close": 3.18, "volume": 1950.0}, {"date": "2024-04-01", "close": 3.16, "volume": 3054.0}, {"date": "2024-04-02", "close": 3.22, "volume": 628.0}, {"date": "2024-04-03", "close": 3.2355, "volume": 2935.0}, {"date": "2024-04-04", "close": 3.24, "volume": 6155.0}, {"date": "2024-04-05", "close": 3.21, "volume": 804.0}, {"date": "2024-04-08", "close": 3.15, "volume": 2721.0}, {"date": "2024-04-09", "close": 3.21, "volume": 9093.0}, {"date": "2024-04-10", "close": 3.16, "volume": 844.0}, {"date": "2024-04-11", "close": 3.15, "volume": 4850.0}, {"date": "2024-04-12", "close": 3.03, "volume": 3737.0}, {"date": "2024-04-15", "close": 3.055, "volume": 9579.0}, {"date": "2024-04-16", "close": 3.16, "volume": 5217.0}, {"date": "2024-04-17", "close": 3.08, "volume": 5013.0}, {"date": "2024-04-18", "close": 3.05, "volume": 760.0}, {"date": "2024-04-19", "close": 3.015, "volume": 2034.0}, {"date": "2024-04-22", "close": 3.02, "volume": 8823.0}, {"date": "2024-04-23", "close": 3.0, "volume": 1586.0}, {"date": "2024-04-24", "close": 3.1, "volume": 4445.0}, {"date": "2024-04-25", "close": 3.05, "volume": 1918.0}, {"date": "2024-04-26", "close": 3.18, "volume": 989.0}, {"date": "2024-04-29", "close": 3.13, "volume": 1539.0}, {"date": "2024-04-30", "close": 3.1439, "volume": 1065.0}, {"date": "2024-05-01", "close": 3.15, "volume": 1206.0}, {"date": "2024-05-02", "close": 3.193, "volume": 2500.0}, {"date": "2024-05-03", "close": 3.13, "volume": 477.0}, {"date": "2024-05-06", "close": 3.27, "volume": 18671.0}, {"date": "2024-05-07", "close": 3.24, "volume": 16041.0}, {"date": "2024-05-08", "close": 3.2199, "volume": 4262.0}, {"date": "2024-05-09", "close": 3.32, "volume": 12395.0}, {"date": "2024-05-10", "close": 3.15, "volume": 21703.0}, {"date": "2024-05-13", "close": 3.15, "volume": 15644.0}, {"date": "2024-05-14", "close": 3.16, "volume": 11146.0}, {"date": "2024-05-15", "close": 3.3, "volume": 5273.0}, {"date": "2024-05-16", "close": 3.31, "volume": 8440.0}, {"date": "2024-05-17", "close": 3.26, "volume": 1473.0}, {"date": "2024-05-20", "close": 3.3, "volume": 2253.0}, {"date": "2024-05-21", "close": 3.29, "volume": 4853.0}, {"date": "2024-05-22", "close": 3.31, "volume": 2272.0}, {"date": "2024-05-23", "close": 3.3299, "volume": 580.0}, {"date": "2024-05-24", "close": 3.32, "volume": 201.0}, {"date": "2024-05-28", "close": 3.26, "volume": 2054.0}, {"date": "2024-05-29", "close": 3.22, "volume": 5490.0}, {"date": "2024-05-30", "close": 3.15, "volume": 3620.0}, {"date": "2024-05-31", "close": 3.12, "volume": 1979.0}, {"date": "2024-06-03", "close": 3.28, "volume": 883.0}, {"date": "2024-06-04", "close": 3.25, "volume": 1976.0}, {"date": "2024-06-05", "close": 3.3, "volume": 1042.0}, {"date": "2024-06-06", "close": 3.33, "volume": 6325.0}, {"date": "2024-06-07", "close": 3.2, "volume": 441.0}, {"date": "2024-06-10", "close": 3.37, "volume": 947.0}, {"date": "2024-06-11", "close": 3.43, "volume": 935.0}, {"date": "2024-06-12", "close": 3.45, "volume": 2682.0}, {"date": "2024-06-13", "close": 3.4464, "volume": 772.0}, {"date": "2024-06-14", "close": 3.14, "volume": 2108.0}, {"date": "2024-06-17", "close": 3.17, "volume": 5491.0}, {"date": "2024-06-18", "close": 3.16, "volume": 1566.0}, {"date": "2024-06-20", "close": 3.16, "volume": 4322.0}, {"date": "2024-06-21", "close": 2.9, "volume": 8387.0}, {"date": "2024-06-24", "close": 2.97, "volume": 4646.0}, {"date": "2024-06-25", "close": 2.91, "volume": 4835.0}, {"date": "2024-06-26", "close": 2.98, "volume": 5707.0}, {"date": "2024-06-27", "close": 3.04, "volume": 14173.0}, {"date": "2024-06-28", "close": 3.1, "volume": 206.0}, {"date": "2024-07-01", "close": 3.19, "volume": 3123.0}, {"date": "2024-07-02", "close": 3.1, "volume": 3418.0}, {"date": "2024-07-03", "close": 3.1, "volume": 1841.0}, {"date": "2024-07-05", "close": 3.1, "volume": null}, {"date": "2024-07-08", "close": 3.1, "volume": null}, {"date": "2024-07-09", "close": 3.1, "volume": null}, {"date": "2024-07-10", "close": 3.05, "volume": 1313.0}, {"date": "2024-07-11", "close": 3.09, "volume": 5034.0}, {"date": "2024-07-12", "close": 3.15, "volume": 9330.0}, {"date": "2024-07-15", "close": 3.0, "volume": 4083.0}, {"date": "2024-07-16", "close": 3.25, "volume": 1277.0}, {"date": "2024-07-17", "close": 3.29, "volume": 3640.0}, {"date": "2024-07-18", "close": 3.3134, "volume": 2250.0}, {"date": "2024-07-19", "close": 3.25, "volume": 269.0}, {"date": "2024-07-22", "close": 3.21, "volume": 4169.0}, {"date": "2024-07-23", "close": 3.35, "volume": 9400.0}, {"date": "2024-07-24", "close": 3.43, "volume": 6923.0}, {"date": "2024-07-25", "close": 3.4033, "volume": 1783.0}, {"date": "2024-07-26", "close": 3.4033, "volume": null}, {"date": "2024-07-29", "close": 3.48, "volume": 373.0}, {"date": "2024-07-30", "close": 3.39, "volume": 5774.0}, {"date": "2024-07-31", "close": 3.35, "volume": 2496.0}, {"date": "2024-08-01", "close": 3.3, "volume": 3053.0}, {"date": "2024-08-02", "close": 3.34, "volume": 518.0}, {"date": "2024-08-05", "close": 3.3, "volume": 1658.0}, {"date": "2024-08-06", "close": 3.46, "volume": 2743.0}, {"date": "2024-08-07", "close": 3.718, "volume": 79157.0}, {"date": "2024-08-08", "close": 3.45, "volume": 53715.0}, {"date": "2024-08-09", "close": 3.42, "volume": 1184.0}, {"date": "2024-08-12", "close": 3.38, "volume": 18712.0}, {"date": "2024-08-13", "close": 3.6, "volume": 89387.0}, {"date": "2024-08-14", "close": 3.55, "volume": 22174.0}, {"date": "2024-08-15", "close": 3.61, "volume": 11092.0}, {"date": "2024-08-16", "close": 3.8899, "volume": 10346.0}, {"date": "2024-08-19", "close": 3.8794, "volume": 14594.0}, {"date": "2024-08-20", "close": 3.7731, "volume": 2606.0}, {"date": "2024-08-21", "close": 3.675, "volume": 4740.0}, {"date": "2024-08-22", "close": 3.7175, "volume": 16571.0}, {"date": "2024-08-23", "close": 3.77, "volume": 3143.0}, {"date": "2024-08-26", "close": 3.8868, "volume": 3958.0}, {"date": "2024-08-27", "close": 3.98, "volume": 5701.0}, {"date": "2024-08-28", "close": 3.92, "volume": 1805.0}, {"date": "2024-08-29", "close": 4.44, "volume": 45453.0}, {"date": "2024-08-30", "close": 5.1336, "volume": 42411.0}, {"date": "2024-09-03", "close": 5.41, "volume": 57916.0}, {"date": "2024-09-04", "close": 5.4801, "volume": 16439.0}, {"date": "2024-09-05", "close": 4.78, "volume": 37480.0}, {"date": "2024-09-06", "close": 4.63, "volume": 13125.0}, {"date": "2024-09-09", "close": 4.65, "volume": 3657.0}, {"date": "2024-09-10", "close": 4.91, "volume": 3718.0}, {"date": "2024-09-11", "close": 4.67, "volume": 11525.0}, {"date": "2024-09-12", "close": 4.88, "volume": 14404.0}, {"date": "2024-09-13", "close": 4.813, "volume": 9985.0}, {"date": "2024-09-16", "close": 4.65, "volume": 9329.0}, {"date": "2024-09-17", "close": 4.44, "volume": 6376.0}, {"date": "2024-09-18", "close": 4.49, "volume": 9489.0}, {"date": "2024-09-19", "close": 4.77, "volume": 10819.0}, {"date": "2024-09-20", "close": 4.74, "volume": 14295.0}, {"date": "2024-09-23", "close": 4.74, "volume": 3688.0}, {"date": "2024-09-24", "close": 4.65, "volume": 1424.0}, {"date": "2024-09-25", "close": 4.69, "volume": 2143.0}, {"date": "2024-09-26", "close": 4.86, "volume": 4655.0}, {"date": "2024-09-27", "close": 4.74, "volume": 17750.0}, {"date": "2024-09-30", "close": 4.65, "volume": 13686.0}, {"date": "2024-10-01", "close": 4.83, "volume": 8022.0}, {"date": "2024-10-02", "close": 4.29, "volume": 77934.0}, {"date": "2024-10-03", "close": 4.425, "volume": 13066.0}, {"date": "2024-10-04", "close": 4.38, "volume": 2829.0}, {"date": "2024-10-07", "close": 4.301, "volume": 14461.0}, {"date": "2024-10-08", "close": 4.35, "volume": 7323.0}, {"date": "2024-10-09", "close": 4.25, "volume": 34019.0}, {"date": "2024-10-10", "close": 4.21, "volume": 6997.0}, {"date": "2024-10-11", "close": 4.4, "volume": 34362.0}, {"date": "2024-10-14", "close": 4.32, "volume": 41077.0}, {"date": "2024-10-15", "close": 4.3, "volume": 1821.0}, {"date": "2024-10-16", "close": 4.34, "volume": 38365.0}, {"date": "2024-10-17", "close": 4.43, "volume": 3559.0}, {"date": "2024-10-18", "close": 4.4, "volume": 15773.0}, {"date": "2024-10-21", "close": 4.31, "volume": 4466.0}, {"date": "2024-10-22", "close": 4.08, "volume": 6751.0}, {"date": "2024-10-23", "close": 4.14, "volume": 3005.0}, {"date": "2024-10-24", "close": 3.97, "volume": 7744.0}, {"date": "2024-10-25", "close": 3.91, "volume": 27364.0}, {"date": "2024-10-28", "close": 3.86, "volume": 15061.0}, {"date": "2024-10-29", "close": 3.725, "volume": 41459.0}, {"date": "2024-10-30", "close": 3.67, "volume": 5063.0}, {"date": "2024-10-31", "close": 3.63, "volume": 7415.0}, {"date": "2024-11-01", "close": 3.58, "volume": 13071.0}, {"date": "2024-11-04", "close": 3.6, "volume": 108251.0}, {"date": "2024-11-05", "close": 3.49, "volume": 22109.0}, {"date": "2024-11-06", "close": 3.58, "volume": 43119.0}, {"date": "2024-11-07", "close": 3.64, "volume": 4616.0}, {"date": "2024-11-08", "close": 3.445, "volume": 11370.0}, {"date": "2024-11-11", "close": 3.63, "volume": 35613.0}, {"date": "2024-11-12", "close": 3.57, "volume": 4655.0}, {"date": "2024-11-13", "close": 3.6, "volume": 5330.0}, {"date": "2024-11-14", "close": 3.6, "volume": 7094.0}, {"date": "2024-11-15", "close": 3.6, "volume": 5524.0}, {"date": "2024-11-18", "close": 3.54, "volume": 4104.0}, {"date": "2024-11-19", "close": 3.51, "volume": 1446.0}, {"date": "2024-11-20", "close": 3.71, "volume": 3357.0}, {"date": "2024-11-21", "close": 3.88, "volume": 12626.0}, {"date": "2024-11-22", "close": 4.01, "volume": 2373.0}, {"date": "2024-11-25", "close": 3.9, "volume": 4339.0}, {"date": "2024-11-26", "close": 3.85, "volume": 4012.0}, {"date": "2024-11-27", "close": 3.75, "volume": 1925.0}, {"date": "2024-11-29", "close": 3.75, "volume": null}, {"date": "2024-12-02", "close": 3.75, "volume": 3566.0}, {"date": "2024-12-03", "close": 3.76, "volume": 3176.0}, {"date": "2024-12-04", "close": 3.88, "volume": 478.0}, {"date": "2024-12-05", "close": 4.0, "volume": 25965.0}, {"date": "2024-12-06", "close": 3.9, "volume": 7006.0}, {"date": "2024-12-09", "close": 3.97, "volume": 5152.0}, {"date": "2024-12-10", "close": 3.99, "volume": 16142.0}, {"date": "2024-12-11", "close": 4.0, "volume": 2365.0}, {"date": "2024-12-12", "close": 3.9, "volume": 10552.0}, {"date": "2024-12-13", "close": 3.875, "volume": 1080.0}, {"date": "2024-12-16", "close": 3.85, "volume": 2240.0}, {"date": "2024-12-17", "close": 3.8001, "volume": 3460.0}, {"date": "2024-12-18", "close": 3.62, "volume": 4941.0}, {"date": "2024-12-19", "close": 3.6601, "volume": 2998.0}, {"date": "2024-12-20", "close": 4.0, "volume": 73275.0}, {"date": "2024-12-23", "close": 3.25, "volume": 21384.0}, {"date": "2024-12-24", "close": 3.0, "volume": 31689.0}, {"date": "2024-12-26", "close": 3.55, "volume": 19750.0}, {"date": "2024-12-27", "close": 3.65, "volume": 1901.0}, {"date": "2024-12-30", "close": 3.72, "volume": 12088.0}, {"date": "2024-12-31", "close": 3.545, "volume": 1591.0}, {"date": "2025-01-02", "close": 3.66, "volume": 4959.0}, {"date": "2025-01-03", "close": 3.67, "volume": 6578.0}, {"date": "2025-01-06", "close": 3.66, "volume": 2438.0}, {"date": "2025-01-07", "close": 3.6, "volume": 16523.0}, {"date": "2025-01-08", "close": 3.65, "volume": 2211.0}, {"date": "2025-01-10", "close": 3.6526, "volume": 2539.0}, {"date": "2025-01-13", "close": 3.71, "volume": 935.0}, {"date": "2025-01-14", "close": 3.55, "volume": 15139.0}, {"date": "2025-01-15", "close": 3.563, "volume": 6767.0}, {"date": "2025-01-16", "close": 3.57, "volume": 2487.0}, {"date": "2025-01-17", "close": 3.64, "volume": 3272.0}, {"date": "2025-01-21", "close": 3.64, "volume": 14736.0}, {"date": "2025-01-22", "close": 3.6, "volume": 2255.0}, {"date": "2025-01-23", "close": 3.72, "volume": 4385.0}, {"date": "2025-01-24", "close": 3.72, "volume": 3800.0}, {"date": "2025-01-27", "close": 3.7099, "volume": 2128.0}, {"date": "2025-01-28", "close": 3.6629, "volume": 2290.0}, {"date": "2025-01-29", "close": 3.7, "volume": 552.0}, {"date": "2025-01-30", "close": 3.755, "volume": 869.0}, {"date": "2025-01-31", "close": 3.8838, "volume": 1900.0}, {"date": "2025-02-03", "close": 3.7, "volume": 8337.0}, {"date": "2025-02-04", "close": 3.64, "volume": 1235.0}, {"date": "2025-02-05", "close": 3.6399, "volume": 620.0}, {"date": "2025-02-06", "close": 3.7, "volume": 2829.0}, {"date": "2025-02-07", "close": 3.849, "volume": 3107.0}, {"date": "2025-02-10", "close": 3.9, "volume": 6673.0}, {"date": "2025-02-11", "close": 3.75, "volume": 2303.0}, {"date": "2025-02-12", "close": 3.6, "volume": 2822.0}, {"date": "2025-02-13", "close": 3.67, "volume": 1123.0}, {"date": "2025-02-14", "close": 3.67, "volume": 659.0}, {"date": "2025-02-18", "close": 3.28, "volume": 14272.0}, {"date": "2025-02-19", "close": 3.29, "volume": 6195.0}, {"date": "2025-02-20", "close": 3.29, "volume": 3495.0}, {"date": "2025-02-21", "close": 3.25, "volume": 939.0}, {"date": "2025-02-24", "close": 3.16, "volume": 1507.0}, {"date": "2025-02-25", "close": 3.1596, "volume": 2275.0}, {"date": "2025-02-26", "close": 3.26, "volume": 19734.0}, {"date": "2025-02-27", "close": 3.26, "volume": null}, {"date": "2025-02-28", "close": 3.25, "volume": 1496.0}, {"date": "2025-03-03", "close": 3.16, "volume": 1913.0}, {"date": "2025-03-04", "close": 3.05, "volume": 2857.0}, {"date": "2025-03-05", "close": 2.93, "volume": 4179.0}, {"date": "2025-03-06", "close": 2.96, "volume": 2168.0}, {"date": "2025-03-07", "close": 2.95, "volume": 1195.0}, {"date": "2025-03-10", "close": 2.93, "volume": 7972.0}, {"date": "2025-03-11", "close": 2.91, "volume": 5484.0}, {"date": "2025-03-12", "close": 2.84, "volume": 972.0}, {"date": "2025-03-13", "close": 2.84, "volume": 1289.0}, {"date": "2025-03-14", "close": 2.88, "volume": 2163.0}, {"date": "2025-03-17", "close": 2.83, "volume": 11307.0}, {"date": "2025-03-18", "close": 2.9, "volume": 4605.0}, {"date": "2025-03-19", "close": 2.82, "volume": 5461.0}, {"date": "2025-03-20", "close": 2.8, "volume": 7199.0}, {"date": "2025-03-21", "close": 2.8, "volume": 3463.0}, {"date": "2025-03-24", "close": 2.79, "volume": 4427.0}, {"date": "2025-03-25", "close": 2.79, "volume": 3645.0}, {"date": "2025-03-26", "close": 2.8, "volume": 4888.0}, {"date": "2025-03-27", "close": 2.83, "volume": 5157.0}, {"date": "2025-03-28", "close": 2.84, "volume": 2338.0}, {"date": "2025-03-31", "close": 2.76, "volume": 3238.0}, {"date": "2025-04-01", "close": 2.74, "volume": 2363.0}, {"date": "2025-04-02", "close": 2.8, "volume": 4634.0}, {"date": "2025-04-03", "close": 2.8, "volume": 7212.0}, {"date": "2025-04-04", "close": 2.6332, "volume": 3889.0}, {"date": "2025-04-07", "close": 2.64, "volume": 2305.0}, {"date": "2025-04-08", "close": 2.5646, "volume": 3241.0}, {"date": "2025-04-09", "close": 2.625, "volume": 1679.0}, {"date": "2025-04-10", "close": 2.625, "volume": null}, {"date": "2025-04-11", "close": 2.575, "volume": 3677.0}, {"date": "2025-04-14", "close": 2.51, "volume": 5474.0}, {"date": "2025-04-15", "close": 2.42, "volume": 4964.0}, {"date": "2025-04-16", "close": 2.41, "volume": 3115.0}, {"date": "2025-04-17", "close": 2.4, "volume": 2330.0}, {"date": "2025-04-21", "close": 2.34, "volume": 2437.0}, {"date": "2025-04-22", "close": 2.43, "volume": 1488.0}, {"date": "2025-04-23", "close": 2.5, "volume": 3174.0}, {"date": "2025-04-24", "close": 2.66, "volume": 7631.0}, {"date": "2025-04-25", "close": 2.57, "volume": 2783.0}, {"date": "2025-04-28", "close": 2.68, "volume": 8584.0}, {"date": "2025-04-29", "close": 2.69, "volume": 16696.0}, {"date": "2025-04-30", "close": 2.65, "volume": 11966.0}, {"date": "2025-05-01", "close": 2.74, "volume": 10473.0}, {"date": "2025-05-02", "close": 2.75, "volume": 8992.0}, {"date": "2025-05-05", "close": 2.8, "volume": 1839.0}, {"date": "2025-05-06", "close": 2.75, "volume": 2018.0}, {"date": "2025-05-07", "close": 2.7627, "volume": 3816.0}, {"date": "2025-05-08", "close": 2.684, "volume": 2903.0}, {"date": "2025-05-09", "close": 2.81, "volume": 16755.0}, {"date": "2025-05-12", "close": 3.01, "volume": 102851.0}, {"date": "2025-05-13", "close": 3.4839, "volume": 20037.0}, {"date": "2025-05-14", "close": 3.29, "volume": 18334.0}, {"date": "2025-05-15", "close": 3.1, "volume": 42524.0}, {"date": "2025-05-16", "close": 3.0, "volume": 19105.0}, {"date": "2025-05-19", "close": 3.0589, "volume": 49000.0}, {"date": "2025-05-20", "close": 2.96, "volume": 9172.0}, {"date": "2025-05-21", "close": 2.95, "volume": 37134.0}, {"date": "2025-05-22", "close": 2.98, "volume": 4363.0}, {"date": "2025-05-23", "close": 3.02, "volume": 5747.0}, {"date": "2025-05-27", "close": 3.01, "volume": 13978.0}, {"date": "2025-05-28", "close": 3.05, "volume": 5114.0}, {"date": "2025-05-29", "close": 3.17, "volume": 24580.0}, {"date": "2025-05-30", "close": 3.135, "volume": 9753.0}, {"date": "2025-06-02", "close": 3.355, "volume": 33322.0}, {"date": "2025-06-03", "close": 3.67, "volume": 27597.0}, {"date": "2025-06-04", "close": 3.75, "volume": 11383.0}, {"date": "2025-06-05", "close": 3.61, "volume": 5202.0}, {"date": "2025-06-06", "close": 3.58, "volume": 4338.0}, {"date": "2025-06-09", "close": 3.45, "volume": 1710.0}, {"date": "2025-06-10", "close": 3.51, "volume": 8024.0}, {"date": "2025-06-11", "close": 3.59, "volume": 13629.0}, {"date": "2025-06-12", "close": 3.85, "volume": 23646.0}, {"date": "2025-06-13", "close": 3.6903, "volume": 19018.0}, {"date": "2025-06-16", "close": 3.65, "volume": 67400.0}, {"date": "2025-06-17", "close": 3.64, "volume": 16374.0}, {"date": "2025-06-18", "close": 3.65, "volume": 2557.0}, {"date": "2025-06-20", "close": 3.56, "volume": 3558.0}, {"date": "2025-06-23", "close": 3.62, "volume": 9150.0}, {"date": "2025-06-24", "close": 3.51, "volume": 3769.0}, {"date": "2025-06-25", "close": 3.41, "volume": 2913.0}, {"date": "2025-06-26", "close": 3.35, "volume": 129252.0}, {"date": "2025-06-27", "close": 3.42, "volume": 13018.0}, {"date": "2025-06-30", "close": 3.73, "volume": 12245.0}, {"date": "2025-07-01", "close": 3.8, "volume": 9688.0}, {"date": "2025-07-02", "close": 4.249, "volume": 37151.0}, {"date": "2025-07-03", "close": 4.04, "volume": 63598.0}, {"date": "2025-07-07", "close": 3.95, "volume": 16482.0}, {"date": "2025-07-08", "close": 4.21, "volume": 15946.0}, {"date": "2025-07-09", "close": 4.55, "volume": 65747.0}, {"date": "2025-07-10", "close": 4.58, "volume": 34307.0}, {"date": "2025-07-11", "close": 4.9881, "volume": 48662.0}, {"date": "2025-07-14", "close": 4.92, "volume": 44459.0}, {"date": "2025-07-15", "close": 4.78, "volume": 43512.0}, {"date": "2025-07-16", "close": 4.92, "volume": 14082.0}, {"date": "2025-07-17", "close": 4.91, "volume": 15219.0}, {"date": "2025-07-18", "close": 5.05, "volume": 31515.0}, {"date": "2025-07-21", "close": 4.985, "volume": 28809.0}, {"date": "2025-07-22", "close": 4.87, "volume": 24451.0}, {"date": "2025-07-23", "close": 5.01, "volume": 23161.0}, {"date": "2025-07-24", "close": 5.06, "volume": 15652.0}, {"date": "2025-07-25", "close": 4.96, "volume": 5190.0}, {"date": "2025-07-28", "close": 5.02, "volume": 11020.0}, {"date": "2025-07-29", "close": 4.785, "volume": 4151.0}, {"date": "2025-07-30", "close": 5.0, "volume": 13317.0}, {"date": "2025-07-31", "close": 4.86, "volume": 38436.0}, {"date": "2025-08-01", "close": 4.49, "volume": 5199.0}, {"date": "2025-08-04", "close": 4.88, "volume": 10216.0}, {"date": "2025-08-05", "close": 5.1417, "volume": 23827.0}, {"date": "2025-08-06", "close": 5.0, "volume": 24545.0}, {"date": "2025-08-07", "close": 5.05, "volume": 19546.0}, {"date": "2025-08-08", "close": 5.15, "volume": 23551.0}, {"date": "2025-08-11", "close": 5.64, "volume": 37882.0}, {"date": "2025-08-12", "close": 6.05, "volume": 53269.0}, {"date": "2025-08-13", "close": 5.63, "volume": 18449.0}, {"date": "2025-08-14", "close": 5.63, "volume": 92509.0}, {"date": "2025-08-15", "close": 6.7, "volume": 206504.0}, {"date": "2025-08-18", "close": 6.99, "volume": 221832.0}, {"date": "2025-08-19", "close": 6.7, "volume": 51087.0}, {"date": "2025-08-20", "close": 6.84, "volume": 42488.0}, {"date": "2025-08-21", "close": 6.82, "volume": 16672.0}, {"date": "2025-08-22", "close": 7.1, "volume": 67064.0}, {"date": "2025-08-25", "close": 6.99, "volume": 70388.0}, {"date": "2025-08-26", "close": 7.09, "volume": 14964.0}, {"date": "2025-08-27", "close": 6.73, "volume": 29229.0}, {"date": "2025-08-28", "close": 6.715, "volume": 27645.0}, {"date": "2025-08-29", "close": 7.086, "volume": 59104.0}, {"date": "2025-09-02", "close": 7.2, "volume": 20453.0}, {"date": "2025-09-03", "close": 6.85, "volume": 36155.0}, {"date": "2025-09-04", "close": 7.2, "volume": 22844.0}, {"date": "2025-09-05", "close": 7.08, "volume": 34451.0}, {"date": "2025-09-08", "close": 7.0799, "volume": 33481.0}, {"date": "2025-09-09", "close": 6.93, "volume": 10354.0}, {"date": "2025-09-10", "close": 7.0, "volume": 38309.0}, {"date": "2025-09-11", "close": 7.25, "volume": 50515.0}, {"date": "2025-09-12", "close": 7.49, "volume": 17361.0}, {"date": "2025-09-15", "close": 7.29, "volume": 26703.0}, {"date": "2025-09-16", "close": 7.26, "volume": 4643.0}, {"date": "2025-09-17", "close": 7.35, "volume": 36334.0}, {"date": "2025-09-18", "close": 7.4, "volume": 16673.0}, {"date": "2025-09-19", "close": 7.08, "volume": 52622.0}, {"date": "2025-09-22", "close": 7.35, "volume": 42747.0}, {"date": "2025-09-23", "close": 7.41, "volume": 34338.0}, {"date": "2025-09-24", "close": 7.29, "volume": 11251.0}, {"date": "2025-09-25", "close": 6.82, "volume": 8071.0}, {"date": "2025-09-26", "close": 7.18, "volume": 5103.0}, {"date": "2025-09-29", "close": 7.0, "volume": 5169.0}, {"date": "2025-09-30", "close": 7.0414, "volume": 10838.0}, {"date": "2025-10-01", "close": 7.0001, "volume": 6198.0}, {"date": "2025-10-02", "close": 7.0, "volume": 14389.0}, {"date": "2025-10-03", "close": 7.15, "volume": 10516.0}, {"date": "2025-10-06", "close": 7.13, "volume": 8275.0}, {"date": "2025-10-07", "close": 7.43, "volume": 18299.0}, {"date": "2025-10-08", "close": 7.387, "volume": 53062.0}, {"date": "2025-10-09", "close": 7.33, "volume": 16401.0}, {"date": "2025-10-10", "close": 6.9, "volume": 19425.0}, {"date": "2025-10-13", "close": 7.07, "volume": 5640.0}, {"date": "2025-10-14", "close": 7.04, "volume": 10528.0}, {"date": "2025-10-15", "close": 7.35, "volume": 41774.0}, {"date": "2025-10-16", "close": 7.22, "volume": 5923.0}, {"date": "2025-10-17", "close": 6.66, "volume": 19339.0}, {"date": "2025-10-20", "close": 6.61, "volume": 5994.0}, {"date": "2025-10-21", "close": 6.71, "volume": 5402.0}, {"date": "2025-10-22", "close": 6.966, "volume": 13436.0}, {"date": "2025-10-23", "close": 7.034, "volume": 11688.0}, {"date": "2025-10-24", "close": 7.33, "volume": 34654.0}, {"date": "2025-10-27", "close": 7.35, "volume": 20041.0}, {"date": "2025-10-28", "close": 7.28, "volume": 10691.0}, {"date": "2025-10-29", "close": 7.35, "volume": 14450.0}, {"date": "2025-10-30", "close": 7.42, "volume": 8279.0}, {"date": "2025-10-31", "close": 7.35, "volume": 5151.0}, {"date": "2025-11-03", "close": 7.1, "volume": 16363.0}, {"date": "2025-11-04", "close": 6.915, "volume": 9754.0}, {"date": "2025-11-05", "close": 6.51, "volume": 15654.0}, {"date": "2025-11-06", "close": 6.52, "volume": 20665.0}, {"date": "2025-11-07", "close": 6.39, "volume": 9159.0}, {"date": "2025-11-10", "close": 6.69, "volume": 17004.0}, {"date": "2025-11-11", "close": 6.53, "volume": 2781.0}, {"date": "2025-11-12", "close": 6.78, "volume": 4864.0}, {"date": "2025-11-13", "close": 6.626, "volume": 6295.0}, {"date": "2025-11-14", "close": 6.4, "volume": 10777.0}, {"date": "2025-11-17", "close": 6.43, "volume": 24281.0}, {"date": "2025-11-18", "close": 6.28, "volume": 4679.0}, {"date": "2025-11-19", "close": 6.31, "volume": 8283.0}, {"date": "2025-11-20", "close": 6.36, "volume": 7116.0}, {"date": "2025-11-21", "close": 6.16, "volume": 10338.0}, {"date": "2025-11-24", "close": 6.43, "volume": 22199.0}, {"date": "2025-11-25", "close": 6.35, "volume": 4033.0}, {"date": "2025-11-26", "close": 6.17, "volume": 16077.0}, {"date": "2025-11-28", "close": 6.29, "volume": 9776.0}, {"date": "2025-12-01", "close": 6.255, "volume": 33753.0}, {"date": "2025-12-02", "close": 5.88, "volume": 35359.0}, {"date": "2025-12-03", "close": 6.39, "volume": 14677.0}, {"date": "2025-12-04", "close": 6.49, "volume": 7796.0}, {"date": "2025-12-05", "close": 6.58, "volume": 1962.0}, {"date": "2025-12-08", "close": 6.65, "volume": 10268.0}, {"date": "2025-12-09", "close": 6.8, "volume": 4112.0}, {"date": "2025-12-10", "close": 7.05, "volume": 8690.0}, {"date": "2025-12-11", "close": 7.17, "volume": 4544.0}, {"date": "2025-12-12", "close": 7.01, "volume": 1911.0}, {"date": "2025-12-15", "close": 6.89, "volume": 18093.0}, {"date": "2025-12-16", "close": 6.73, "volume": 1070.0}, {"date": "2025-12-17", "close": 6.51, "volume": 27549.0}, {"date": "2025-12-18", "close": 6.99, "volume": 12357.0}, {"date": "2025-12-19", "close": 6.645, "volume": 12357.0}, {"date": "2025-12-22", "close": 6.5, "volume": 39607.0}, {"date": "2025-12-23", "close": 6.15, "volume": 19022.0}, {"date": "2025-12-24", "close": 6.1, "volume": 27547.0}, {"date": "2025-12-26", "close": 5.43, "volume": 58130.0}, {"date": "2025-12-29", "close": 5.4, "volume": 42396.0}, {"date": "2025-12-30", "close": 5.46, "volume": 210823.0}, {"date": "2025-12-31", "close": 5.58, "volume": 11304.0}, {"date": "2026-01-02", "close": 5.71, "volume": 7288.0}, {"date": "2026-01-05", "close": 5.76, "volume": 40793.0}, {"date": "2026-01-06", "close": 5.55, "volume": 14151.0}, {"date": "2026-01-07", "close": 5.53, "volume": 14676.0}, {"date": "2026-01-08", "close": 5.63, "volume": 10149.0}, {"date": "2026-01-09", "close": 5.7, "volume": 15246.0}, {"date": "2026-01-12", "close": 6.04, "volume": 18321.0}, {"date": "2026-01-13", "close": 6.17, "volume": 18277.0}, {"date": "2026-01-14", "close": 6.19, "volume": 11515.0}, {"date": "2026-01-15", "close": 6.36, "volume": 14698.0}, {"date": "2026-01-16", "close": 6.15, "volume": 9865.0}, {"date": "2026-01-20", "close": 5.97, "volume": 2377.0}, {"date": "2026-01-21", "close": 6.11, "volume": 8484.0}, {"date": "2026-01-22", "close": 6.49, "volume": 12947.0}, {"date": "2026-01-23", "close": 6.26, "volume": 7196.0}, {"date": "2026-01-26", "close": 6.13, "volume": 14602.0}, {"date": "2026-01-27", "close": 6.31, "volume": 12012.0}, {"date": "2026-01-28", "close": 6.5, "volume": 4220.0}, {"date": "2026-01-29", "close": 6.5, "volume": 3890.0}, {"date": "2026-01-30", "close": 6.16, "volume": 4602.0}, {"date": "2026-02-02", "close": 6.23, "volume": 8102.0}, {"date": "2026-02-03", "close": 6.2, "volume": 11004.0}, {"date": "2026-02-04", "close": 6.17, "volume": 17560.0}, {"date": "2026-02-05", "close": 6.34, "volume": 3839.0}, {"date": "2026-02-06", "close": 6.4, "volume": 12559.0}, {"date": "2026-02-09", "close": 6.42, "volume": 5960.0}, {"date": "2026-02-10", "close": 6.52, "volume": 17659.0}, {"date": "2026-02-11", "close": 8.85, "volume": 621536.0}, {"date": "2026-02-12", "close": 9.15, "volume": 97098.0}, {"date": "2026-02-13", "close": 11.0, "volume": 315014.0}, {"date": "2026-02-17", "close": 12.9, "volume": 444019.0}, {"date": "2026-02-18", "close": 11.0, "volume": 251602.0}, {"date": "2026-02-19", "close": 12.29, "volume": 147658.0}, {"date": "2026-02-20", "close": 12.56, "volume": 132350.0}, {"date": "2026-02-23", "close": 13.15, "volume": 200163.0}, {"date": "2026-02-24", "close": 14.44, "volume": 197676.0}, {"date": "2026-02-25", "close": 14.17, "volume": 129417.0}, {"date": "2026-02-26", "close": 14.36, "volume": 110079.0}, {"date": "2026-02-27", "close": 13.99, "volume": 45315.0}, {"date": "2026-03-02", "close": 15.0, "volume": 137046.0}, {"date": "2026-03-03", "close": 14.79, "volume": 61423.0}, {"date": "2026-03-04", "close": 14.8, "volume": 35457.0}, {"date": "2026-03-05", "close": 14.12, "volume": 136421.0}, {"date": "2026-03-06", "close": 12.8, "volume": 53859.0}, {"date": "2026-03-09", "close": 13.72, "volume": 38803.0}, {"date": "2026-03-10", "close": 13.64, "volume": 28209.0}, {"date": "2026-03-11", "close": 14.57, "volume": 78904.0}, {"date": "2026-03-12", "close": 14.19, "volume": 22285.0}, {"date": "2026-03-13", "close": 13.0, "volume": 29401.0}, {"date": "2026-03-16", "close": 14.24, "volume": 73002.0}, {"date": "2026-03-17", "close": 14.16, "volume": 33780.0}, {"date": "2026-03-18", "close": 13.88, "volume": 21020.0}, {"date": "2026-03-19", "close": 15.77, "volume": 345842.0}, {"date": "2026-03-20", "close": 14.62, "volume": 148884.0}, {"date": "2026-03-23", "close": 14.5, "volume": 86811.0}, {"date": "2026-03-24", "close": 12.96, "volume": 205582.0}, {"date": "2026-03-25", "close": 13.43, "volume": 34995.0}, {"date": "2026-03-26", "close": 13.09, "volume": 85108.0}, {"date": "2026-03-27", "close": 13.04, "volume": 106244.0}, {"date": "2026-03-30", "close": 12.15, "volume": 67645.0}, {"date": "2026-03-31", "close": 13.31, "volume": 99148.0}, {"date": "2026-04-01", "close": 12.66, "volume": 30988.0}, {"date": "2026-04-02", "close": 14.27, "volume": 40751.0}, {"date": "2026-04-06", "close": 13.69, "volume": 92472.0}, {"date": "2026-04-07", "close": 13.65, "volume": 18826.0}, {"date": "2026-04-08", "close": 14.95, "volume": 53494.0}, {"date": "2026-04-09", "close": 14.73, "volume": 108087.0}, {"date": "2026-04-10", "close": 15.2, "volume": 54442.0}, {"date": "2026-04-13", "close": 15.49, "volume": 124295.0}, {"date": "2026-04-14", "close": 15.74, "volume": 142569.0}, {"date": "2026-04-15", "close": 15.89, "volume": 85761.0}, {"date": "2026-04-16", "close": 15.46, "volume": 56619.0}, {"date": "2026-04-17", "close": 14.6, "volume": 42269.0}, {"date": "2026-04-20", "close": 14.6, "volume": null}, {"date": "2026-04-21", "close": 14.56, "volume": 25027.0}, {"date": "2026-04-22", "close": 14.66, "volume": 36664.0}, {"date": "2026-04-23", "close": 14.69, "volume": 52470.0}, {"date": "2026-04-24", "close": 14.79, "volume": 36873.0}, {"date": "2026-04-27", "close": 15.95, "volume": 66556.0}, {"date": "2026-04-28", "close": 15.08, "volume": 30627.0}, {"date": "2026-04-29", "close": 15.08, "volume": 25411.0}, {"date": "2026-04-30", "close": 16.25, "volume": 65112.0}, {"date": "2026-05-01", "close": 17.39, "volume": 115391.0}, {"date": "2026-05-04", "close": 16.02, "volume": 60449.0}, {"date": "2026-05-05", "close": 16.38, "volume": 44451.0}, {"date": "2026-05-06", "close": 15.79, "volume": 105742.0}, {"date": "2026-05-07", "close": 15.55, "volume": 46652.0}, {"date": "2026-05-08", "close": 19.86, "volume": 342410.0}, {"date": "2026-05-11", "close": 19.44, "volume": 207682.0}, {"date": "2026-05-12", "close": 20.0, "volume": 131872.0}, {"date": "2026-05-13", "close": 19.01, "volume": 112151.0}, {"date": "2026-05-14", "close": 18.44, "volume": 55586.0}, {"date": "2026-05-15", "close": 18.02, "volume": 68573.0}, {"date": "2026-05-18", "close": 18.1, "volume": 110911.0}, {"date": "2026-05-19", "close": 18.18, "volume": 81206.0}, {"date": "2026-05-20", "close": 19.11, "volume": 47541.0}, {"date": "2026-05-21", "close": 19.4, "volume": 49594.0}, {"date": "2026-05-22", "close": 19.75, "volume": 78399.0}, {"date": "2026-05-26", "close": 21.77, "volume": 315600.0}, {"date": "2026-05-27", "close": 21.6, "volume": 88606.0}, {"date": "2026-05-28", "close": 21.45, "volume": 70542.0}, {"date": "2026-05-29", "close": 20.27, "volume": 49812.0}, {"date": "2026-06-01", "close": 20.14, "volume": 103462.0}, {"date": "2026-06-02", "close": 19.84, "volume": 97657.0}, {"date": "2026-06-03", "close": 19.99, "volume": 68422.0}, {"date": "2026-06-04", "close": 20.82, "volume": 41845.0}, {"date": "2026-06-05", "close": 20.32, "volume": 42154.0}, {"date": "2026-06-08", "close": 20.67, "volume": 67592.0}, {"date": "2026-06-09", "close": 20.07, "volume": 79437.0}, {"date": "2026-06-10", "close": 20.19, "volume": 28918.0}, {"date": "2026-06-11", "close": 21.74, "volume": 76254.0}, {"date": "2026-06-12", "close": 20.97, "volume": 37492.0}, {"date": "2026-06-15", "close": 21.81, "volume": 121249.0}, {"date": "2026-06-16", "close": 22.02, "volume": 94254.0}, {"date": "2026-06-17", "close": 21.44, "volume": 120521.0}, {"date": "2026-06-18", "close": 22.65, "volume": 84092.0}, {"date": "2026-06-22", "close": 20.5, "volume": 113829.0}, {"date": "2026-06-23", "close": 20.28, "volume": 68239.0}, {"date": "2026-06-24", "close": 20.63, "volume": 63376.0}, {"date": "2026-06-25", "close": 20.99, "volume": 59409.0}, {"date": "2026-06-26", "close": 21.89, "volume": 104170.0}, {"date": "2026-06-29", "close": 21.89, "volume": 53675.0}, {"date": "2026-06-30", "close": 23.4, "volume": 166121.0}, {"date": "2026-07-01", "close": 24.51, "volume": 408788.0}, {"date": "2026-07-02", "close": 24.65, "volume": 232668.0}, {"date": "2026-07-06", "close": 25.36, "volume": 110769.0}, {"date": "2026-07-07", "close": 25.71, "volume": 211665.0}, {"date": "2026-07-08", "close": 21.23, "volume": 382999.0}, {"date": "2026-07-09", "close": 21.9, "volume": 209040.0}, {"date": "2026-07-10", "close": 22.02, "volume": 104833.0}, {"date": "2026-07-13", "close": 22.3, "volume": 79600.0}, {"date": "2026-07-14", "close": 22.86, "volume": 58063.0}, {"date": "2026-07-15", "close": 23.17, "volume": 57056.0}, {"date": "2026-07-16", "close": 22.12, "volume": 64793.0}, {"date": "2026-07-17", "close": 22.5, "volume": 70629.0}, {"date": "2026-07-20", "close": 23.01, "volume": 81518.0}, {"date": "2026-07-21", "close": 24.31, "volume": 105459.0}, {"date": "2026-07-22", "close": 26.16, "volume": 193167.0}, {"date": "2026-07-23", "close": 24.93, "volume": 122555.0}, {"date": "2026-07-24", "close": 25.99, "volume": 117017.0}, {"date": "2026-07-27", "close": 26.15, "volume": 132179.0}, {"date": "2026-07-28", "close": 26.65, "volume": 92717.0}, {"date": "2026-07-29", "close": 26.76, "volume": 130407.0}, {"date": "2026-07-30", "close": 25.64, "volume": 78050.0}, {"date": "2026-07-31", "close": 25.78, "volume": 111637.0}, {"date": "2026-08-03", "close": 26.48, "volume": 117225.0}, {"date": "2026-08-04", "close": 27.65, "volume": 92641.0}, {"date": "2026-08-05", "close": 27.06, "volume": 107678.0}, {"date": "2026-08-06", "close": 28.23, "volume": 99572.0}, {"date": "2026-08-07", "close": 28.09, "volume": 124260.0}, {"date": "2026-08-10", "close": 21.8, "volume": 904158.0}, {"date": "2026-08-11", "close": 20.85, "volume": 292245.0}, {"date": "2026-08-12", "close": 19.78, "volume": 284816.0}, {"date": "2026-08-13", "close": 19.35, "volume": 165332.0}, {"date": "2026-08-14", "close": 20.0, "volume": 333576.0}, {"date": "2026-08-17", "close": 22.05, "volume": 236099.0}, {"date": "2026-08-18", "close": 21.2, "volume": 87346.0}, {"date": "2026-08-19", "close": 20.74, "volume": 112673.0}, {"date": "2026-08-20", "close": 20.99, "volume": 94415.0}, {"date": "2026-08-21", "close": 21.02, "volume": 64518.0}, {"date": "2026-08-24", "close": 21.18, "volume": 95433.0}, {"date": "2026-08-25", "close": 21.49, "volume": 77720.0}, {"date": "2026-08-26", "close": 21.62, "volume": 43303.0}, {"date": "2026-08-27", "close": 22.36, "volume": 94122.0}, {"date": "2026-08-28", "close": 22.21, "volume": 74931.0}, {"date": "2026-08-31", "close": 23.44, "volume": 172120.0}, {"date": "2026-09-01", "close": 21.51, "volume": 127160.0}, {"date": "2026-09-02", "close": 21.08, "volume": 57813.0}, {"date": "2026-09-03", "close": 21.16, "volume": 28268.0}, {"date": "2026-09-04", "close": 21.35, "volume": 40007.0}, {"date": "2026-09-08", "close": 21.24, "volume": 99302.0}, {"date": "2026-09-09", "close": 21.12, "volume": 51065.0}, {"date": "2026-09-10", "close": 20.91, "volume": 89646.0}, {"date": "2026-09-11", "close": 21.55, "volume": 53162.0}, {"date": "2026-09-14", "close": 21.03, "volume": 79301.0}, {"date": "2026-09-15", "close": 20.82, "volume": 48582.0}, {"date": "2026-09-16", "close": 20.96, "volume": 84128.0}, {"date": "2026-09-17", "close": 20.97, "volume": 25462.0}, {"date": "2026-09-18", "close": 20.62, "volume": 98065.0}, {"date": "2026-09-21", "close": 22.2, "volume": 80644.0}, {"date": "2026-09-22", "close": 21.57, "volume": 31060.0}, {"date": "2026-09-23", "close": 21.46, "volume": 37467.0}, {"date": "2026-09-24", "close": 21.33, "volume": 44694.0}, {"date": "2026-09-25", "close": 22.06, "volume": 17354.0}, {"date": "2026-09-28", "close": 22.42, "volume": 33965.0}, {"date": "2026-09-29", "close": 22.6, "volume": 25008.0}, {"date": "2026-09-30", "close": 22.64, "volume": 42350.0}, {"date": "2026-10-01", "close": 22.55, "volume": 33427.0}, {"date": "2026-10-02", "close": 23.62, "volume": 44279.0}, {"date": "2026-10-05", "close": 23.0, "volume": 41110.0}, {"date": "2026-10-06", "close": 23.01, "volume": 35599.0}, {"date": "2026-10-07", "close": 22.85, "volume": 16590.0}, {"date": "2026-10-08", "close": 22.52, "volume": 27835.0}], "refreshing": true}