{"ticker": "SOTK", "overview": {"cik": "806172", "ticker": "SOTK", "name": "SONO TEK CORP", "industry": "Special Industry Machinery, NEC", "country": "United States", "sic": "3559", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001171520-26-000311", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-14", "title": "Quarterly report", "accession": "0001171520-26-000305", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001171520-26-000304", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001171520-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001171520-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001171520-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001171520-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001171520-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001171520-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001171520-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000256", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000249", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001171520-26-000231", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001171520-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001171520-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001171520-26-000197", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 159038.65399999998, "net": -159038.65399999998, "insiders": 2, "first_date": "2026-07-21", "last_date": "2026-07-30"}, "metrics": {"ticker": "SOTK", "has_prices": true, "as_of": "2026-09-22", "last": 4.72, "prev_close": 4.8, "change": -0.08000000000000007, "change_pct": -0.016666666666666684, "session_volume": 30612.0, "vwap_5": 4.6115660470674795, "vwap_20": 4.702352886998597, "vwap_60": 5.1299170148655, "vwap_250": 4.711363404518952, "high_52w": 6.12, "low_52w": 3.6, "avg_volume_20": 60801.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001171520-26-000311", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Maria T. Kuha", "who_key": "Kuha Maria T", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 113988.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1945713/000117152026000311/0001171520-26-000311-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28369}, {"id": "0001171520-26-000301", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Stephen James Bagley", "who_key": "Bagley Stephen James", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63632.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1330694/000117152026000301/0001171520-26-000301-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31249}, {"id": "0001171520-26-000302", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Joseph Riemer", "who_key": "RIEMER JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 163468.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1215582/000117152026000302/0001171520-26-000302-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31249}, {"id": "0001171520-26-000247", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "R. Stephen Harshbarger", "who_key": "HARSHBARGER R STEPHEN", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262184/000117152026000247/0001171520-26-000247-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0001171520-26-000248", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Eric Haskell", "who_key": "HASKELL ERIC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1254815/000117152026000248/0001171520-26-000248-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0001171520-26-000250", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Stephen James Bagley", "who_key": "Bagley Stephen James", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1330694/000117152026000250/0001171520-26-000250-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0001171520-26-000251", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Brian Lewis Booth", "who_key": "Booth Brian Lewis", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "President files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2124342/000117152026000251/0001171520-26-000251-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0001171520-26-000252", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Carol A. O'Donnell", "who_key": "O'DONNELL CAROL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573840/000117152026000252/0001171520-26-000252-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0001171520-26-000253", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Joseph Riemer", "who_key": "RIEMER JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1215582/000117152026000253/0001171520-26-000253-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0001171520-26-000254", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Kirk M. Warshaw", "who_key": "WARSHAW KIRK M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276802/000117152026000254/0001171520-26-000254-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0001171520-26-000255", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Christopher Cichetti", "who_key": "Cichetti Christopher", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778317/000117152026000255/0001171520-26-000255-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0001171520-26-000256", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Maria T. Kuha", "who_key": "Kuha Maria T", "role": "VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1945713/000117152026000256/0001171520-26-000256-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0001171520-26-000246", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Christopher L. Coccio", "who_key": "COCCIO CHRISTOPHER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262182/000117152026000246/0001171520-26-000246-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0001171520-26-000249", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Adeniyi Lawal", "who_key": "Lawal Adeniyi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on SOTK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018567/000117152026000249/0001171520-26-000249-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "0001171520-26-000211", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Stephen James Bagley", "who_key": "Bagley Stephen James", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42814.979999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO sells $43K of SOTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1330694/000117152026000211/0001171520-26-000211-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137809}, {"id": "0001171520-26-000205", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Stephen James Bagley", "who_key": "Bagley Stephen James", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6090.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO trims $6K of SOTK", "source_url": "https://www.sec.gov/Archives/edgar/data/806172/000117152026000205/0001171520-26-000205-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142129}, {"id": "0001171520-26-000197", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Stephen James Bagley", "who_key": "Bagley Stephen James", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18758.674, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO sells $19K of SOTK", "source_url": "https://www.sec.gov/Archives/edgar/data/806172/000117152026000197/0001171520-26-000197-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147889}, {"id": "0001171520-26-000189", "src": "INSIDERS", "ticker": "SOTK", "cik": "806172", "company": "SONO TEK CORP", "company_raw": "SONO TEK CORP", "who": "Christopher L. Coccio", "who_key": "COCCIO CHRISTOPHER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 91375.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director sells $91K of SOTK", "source_url": "https://www.sec.gov/Archives/edgar/data/806172/000117152026000189/0001171520-26-000189-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150769}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sono-Tek Corporation - Common Stock", "new_value": "SONO TEK CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000806172", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000806172", "applied": 1, "detected_at": "2026-10-27T18:07:56.779227"}]}, "key_people": [{"who": "Christopher L. Coccio", "who_key": "COCCIO CHRISTOPHER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 91375.0, "net": -91375.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91375.0, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/806172/000117152026000189/0001171520-26-000189-index.htm"}], "latest": {"action": "SELL", "amount": 91375.0, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/806172/000117152026000189/0001171520-26-000189-index.htm"}}, {"who": "Stephen James Bagley", "who_key": "Bagley Stephen James", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 67663.654, "net": -67663.654, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42814.979999999996, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1330694/000117152026000211/0001171520-26-000211-index.htm"}, {"action": "SELL", "amount": 6090.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/806172/000117152026000205/0001171520-26-000205-index.htm"}, {"action": "SELL", "amount": 18758.674, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/806172/000117152026000197/0001171520-26-000197-index.htm"}], "latest": {"action": "SELL", "amount": 42814.979999999996, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1330694/000117152026000211/0001171520-26-000211-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001171520-26-000311", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-14", "title": "Quarterly report", "accession": "0001171520-26-000305", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001171520-26-000304", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001171520-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001171520-26-000301", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001171520-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001171520-26-000293", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001171520-26-000294", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001171520-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001171520-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000256", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000255", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000253", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000247", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000249", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001171520-26-000246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001171520-26-000231", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001171520-26-000211", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001171520-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001171520-26-000197", "price_sensitive": false}], "performance": {"ticker": "SOTK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 1.09, "volume": 98800.0}, {"date": "2016-09-23", "close": 1.09, "volume": null}, {"date": "2016-09-26", "close": 1.09, "volume": null}, {"date": "2016-09-27", "close": 1.09, "volume": 2500.0}, {"date": "2016-09-28", "close": 1.12, "volume": 28945.0}, {"date": "2016-09-29", "close": 1.12, "volume": null}, {"date": "2016-09-30", "close": 1.11, "volume": 5200.0}, {"date": "2016-10-03", "close": 1.11, "volume": null}, {"date": "2016-10-04", "close": 1.09, "volume": 51889.0}, {"date": "2016-10-05", "close": 1.09, "volume": null}, {"date": "2016-10-06", "close": 1.09, "volume": null}, {"date": "2016-10-07", "close": 1.09, "volume": 11727.0}, {"date": "2016-10-10", "close": 1.09, "volume": null}, {"date": "2016-10-11", "close": 1.09, "volume": 3498.0}, {"date": "2016-10-12", "close": 1.09, "volume": null}, {"date": "2016-10-13", "close": 1.09, "volume": null}, {"date": "2016-10-14", "close": 1.1199, "volume": 298190.0}, {"date": "2016-10-17", "close": 1.14, "volume": 34410.0}, {"date": "2016-10-18", "close": 1.15, "volume": 14300.0}, {"date": "2016-10-19", "close": 1.17, "volume": 13700.0}, {"date": "2016-10-20", "close": 1.17, "volume": null}, {"date": "2016-10-21", "close": 1.17, "volume": null}, {"date": "2016-10-24", "close": 1.15, "volume": 18711.0}, {"date": "2016-10-25", "close": 1.15, "volume": null}, {"date": "2016-10-26", "close": 1.13, "volume": 100.0}, {"date": "2016-10-27", "close": 1.13, "volume": null}, {"date": "2016-10-28", "close": 1.1, "volume": 500.0}, {"date": "2016-10-31", "close": 1.1699, "volume": 2500.0}, {"date": "2016-11-01", "close": 1.14, "volume": 18600.0}, {"date": "2016-11-02", "close": 1.08, "volume": 5300.0}, {"date": "2016-11-03", "close": 1.08, "volume": null}, {"date": "2016-11-04", "close": 1.06, "volume": 17100.0}, {"date": "2016-11-07", "close": 1.08, "volume": 1200.0}, {"date": "2016-11-08", "close": 1.08, "volume": null}, {"date": "2016-11-09", "close": 1.09, "volume": 299757.0}, {"date": "2016-11-10", "close": 1.09, "volume": null}, {"date": "2016-11-11", "close": 1.09, "volume": null}, {"date": "2016-11-14", "close": 1.09, "volume": 1200.0}, {"date": "2016-11-15", "close": 1.12, "volume": 3900.0}, {"date": "2016-11-16", "close": 1.12, "volume": null}, {"date": "2016-11-17", "close": 1.15, "volume": 2304.0}, {"date": "2016-11-18", "close": 1.19, "volume": 28280.0}, {"date": "2016-11-21", "close": 1.0, "volume": 300.0}, {"date": "2016-11-22", "close": 1.02, "volume": 8900.0}, {"date": "2016-11-23", "close": 1.1, "volume": 5000.0}, {"date": "2016-11-25", "close": 1.15, "volume": 4160.0}, {"date": "2016-11-28", "close": 1.15, "volume": null}, {"date": "2016-11-29", "close": 1.18, "volume": 100.0}, {"date": "2016-11-30", "close": 1.01, "volume": 2750.0}, {"date": "2016-12-01", "close": 1.01, "volume": null}, {"date": "2016-12-02", "close": 1.01, "volume": null}, {"date": "2016-12-05", "close": 1.15, "volume": 4300.0}, {"date": "2016-12-06", "close": 1.1399, "volume": 5200.0}, {"date": "2016-12-07", "close": 1.18, "volume": 8270.0}, {"date": "2016-12-08", "close": 1.18, "volume": null}, {"date": "2016-12-09", "close": 1.18, "volume": null}, {"date": "2016-12-12", "close": 1.17, "volume": 193400.0}, {"date": "2016-12-13", "close": 1.18, "volume": 10279.0}, {"date": "2016-12-14", "close": 1.15, "volume": 35910.0}, {"date": "2016-12-15", "close": 1.18, "volume": 19526.0}, {"date": "2016-12-16", "close": 1.12, "volume": 57437.0}, {"date": "2016-12-19", "close": 1.07, "volume": 192.0}, {"date": "2016-12-20", "close": 1.3, "volume": 82928.0}, {"date": "2016-12-21", "close": 1.22, "volume": 6582.0}, {"date": "2016-12-22", "close": 1.18, "volume": 16304.0}, {"date": "2016-12-23", "close": 1.18, "volume": 1000.0}, {"date": "2016-12-27", "close": 1.18, "volume": 1000.0}, {"date": "2016-12-28", "close": 1.18, "volume": null}, {"date": "2016-12-29", "close": 1.18, "volume": null}, {"date": "2016-12-30", "close": 1.16, "volume": 4818.0}, {"date": "2017-01-03", "close": 1.15, "volume": 200.0}, {"date": "2017-01-04", "close": 1.15, "volume": null}, {"date": "2017-01-05", "close": 1.15, "volume": null}, {"date": "2017-01-06", "close": 1.15, "volume": null}, {"date": "2017-01-09", "close": 1.15, "volume": null}, {"date": "2017-01-10", "close": 1.15, "volume": 37915.0}, {"date": "2017-01-11", "close": 1.12, "volume": 14800.0}, {"date": "2017-01-12", "close": 1.12, "volume": null}, {"date": "2017-01-13", "close": 1.15, "volume": 9209.0}, {"date": "2017-01-17", "close": 1.15, "volume": 13820.0}, {"date": "2017-01-18", "close": 1.15, "volume": null}, {"date": "2017-01-19", "close": 1.15, "volume": 500.0}, {"date": "2017-01-20", "close": 1.15, "volume": null}, {"date": "2017-01-23", "close": 1.15, "volume": null}, {"date": "2017-01-24", "close": 1.18, "volume": 8100.0}, {"date": "2017-01-25", "close": 1.19, "volume": 10301.0}, {"date": "2017-01-26", "close": 1.19, "volume": 2133.0}, {"date": "2017-01-27", "close": 1.11, "volume": 3120.0}, {"date": "2017-01-30", "close": 1.1699, "volume": 2200.0}, {"date": "2017-01-31", "close": 1.15, "volume": 5000.0}, {"date": "2017-02-01", "close": 1.15, "volume": null}, {"date": "2017-02-02", "close": 1.16, "volume": 89400.0}, {"date": "2017-02-03", "close": 1.16, "volume": null}, {"date": "2017-02-06", "close": 1.15, "volume": 2000.0}, {"date": "2017-02-07", "close": 1.12, "volume": 200.0}, {"date": "2017-02-08", "close": 1.12, "volume": null}, {"date": "2017-02-09", "close": 1.12, "volume": null}, {"date": "2017-02-10", "close": 1.1454, "volume": 7600.0}, {"date": "2017-02-13", "close": 1.13, "volume": 1050.0}, {"date": "2017-02-14", "close": 1.15, "volume": 1200.0}, {"date": "2017-02-15", "close": 1.16, "volume": 11730.0}, {"date": "2017-02-16", "close": 1.12, "volume": 19200.0}, {"date": "2017-02-17", "close": 1.12, "volume": null}, {"date": "2017-02-21", "close": 1.12, "volume": 6000.0}, {"date": "2017-02-22", "close": 1.12, "volume": null}, {"date": "2017-02-23", "close": 1.17, "volume": 5050.0}, {"date": "2017-02-24", "close": 1.17, "volume": null}, {"date": "2017-02-27", "close": 1.18, "volume": 100.0}, {"date": "2017-02-28", "close": 1.18, "volume": 16638.0}, {"date": "2017-03-01", "close": 1.19, "volume": 2483.0}, {"date": "2017-03-02", "close": 1.15, "volume": 395520.0}, {"date": "2017-03-03", "close": 1.15, "volume": null}, {"date": "2017-03-06", "close": 1.15, "volume": null}, {"date": "2017-03-07", "close": 1.15, "volume": null}, {"date": "2017-03-08", "close": 1.15, "volume": null}, {"date": "2017-03-09", "close": 1.15, "volume": null}, {"date": "2017-03-10", "close": 1.16, "volume": 200.0}, {"date": "2017-03-13", "close": 1.18, "volume": 2200.0}, {"date": "2017-03-14", "close": 1.18, "volume": null}, {"date": "2017-03-15", "close": 1.18, "volume": 26645.0}, {"date": "2017-03-16", "close": 1.16, "volume": 18300.0}, {"date": "2017-03-17", "close": 1.16, "volume": null}, {"date": "2017-03-20", "close": 1.19, "volume": 19025.0}, {"date": "2017-03-21", "close": 1.19, "volume": 2000.0}, {"date": "2017-03-22", "close": 1.19, "volume": null}, {"date": "2017-03-23", "close": 1.18, "volume": 13000.0}, {"date": "2017-03-24", "close": 1.18, "volume": null}, {"date": "2017-03-27", "close": 1.18, "volume": null}, {"date": "2017-03-28", "close": 1.15, "volume": 101650.0}, {"date": "2017-03-29", "close": 1.15, "volume": null}, {"date": "2017-03-30", "close": 1.15, "volume": 4000.0}, {"date": "2017-03-31", "close": 1.15, "volume": 1400.0}, {"date": "2017-04-03", "close": 1.15, "volume": null}, {"date": "2017-04-04", "close": 1.15, "volume": 24600.0}, {"date": "2017-04-05", "close": 1.16, "volume": 340703.0}, {"date": "2017-04-06", "close": 1.14, "volume": 200.0}, {"date": "2017-04-07", "close": 1.14, "volume": null}, {"date": "2017-04-10", "close": 1.06, "volume": 800.0}, {"date": "2017-04-11", "close": 1.11, "volume": 17400.0}, {"date": "2017-04-12", "close": 1.07, "volume": 900.0}, {"date": "2017-04-13", "close": 1.05, "volume": 1000.0}, {"date": "2017-04-17", "close": 1.05, "volume": 3000.0}, {"date": "2017-04-18", "close": 1.06, "volume": 400.0}, {"date": "2017-04-19", "close": 1.066, "volume": 50900.0}, {"date": "2017-04-20", "close": 1.066, "volume": null}, {"date": "2017-04-21", "close": 1.066, "volume": null}, {"date": "2017-04-24", "close": 1.08, "volume": 14915.0}, {"date": "2017-04-25", "close": 1.1, "volume": 7400.0}, {"date": "2017-04-26", "close": 1.077, "volume": 3000.0}, {"date": "2017-04-27", "close": 1.08, "volume": 42590.0}, {"date": "2017-04-28", "close": 1.1, "volume": 8500.0}, {"date": "2017-05-01", "close": 1.08, "volume": 16000.0}, {"date": "2017-05-02", "close": 1.09, "volume": 2450.0}, {"date": "2017-05-03", "close": 1.08, "volume": 14100.0}, {"date": "2017-05-04", "close": 1.09, "volume": 6100.0}, {"date": "2017-05-05", "close": 1.09, "volume": null}, {"date": "2017-05-08", "close": 1.08, "volume": 4900.0}, {"date": "2017-05-09", "close": 1.08, "volume": 12000.0}, {"date": "2017-05-10", "close": 1.07, "volume": 71500.0}, {"date": "2017-05-11", "close": 1.09, "volume": 11910.0}, {"date": "2017-05-12", "close": 1.08, "volume": 600.0}, {"date": "2017-05-15", "close": 1.08, "volume": 500.0}, {"date": "2017-05-16", "close": 1.07, "volume": 2000.0}, {"date": "2017-05-17", "close": 1.09, "volume": 20532.0}, {"date": "2017-05-18", "close": 1.06, "volume": 9750.0}, {"date": "2017-05-19", "close": 1.09, "volume": 2493.0}, {"date": "2017-05-22", "close": 1.09, "volume": 9507.0}, {"date": "2017-05-23", "close": 1.08, "volume": 51468.0}, {"date": "2017-05-24", "close": 1.08, "volume": null}, {"date": "2017-05-25", "close": 1.1, "volume": 16900.0}, {"date": "2017-05-26", "close": 1.11, "volume": 35196.0}, {"date": "2017-05-30", "close": 1.12, "volume": 27765.0}, {"date": "2017-05-31", "close": 1.12, "volume": null}, {"date": "2017-06-01", "close": 1.14, "volume": 1053.0}, {"date": "2017-06-02", "close": 1.14, "volume": 4100.0}, {"date": "2017-06-05", "close": 1.14, "volume": 1100.0}, {"date": "2017-06-06", "close": 1.15, "volume": 41200.0}, {"date": "2017-06-07", "close": 1.15, "volume": 10190.0}, {"date": "2017-06-08", "close": 1.15, "volume": null}, {"date": "2017-06-09", "close": 1.15, "volume": 16436.0}, {"date": "2017-06-12", "close": 1.12, "volume": 5100.0}, {"date": "2017-06-13", "close": 1.16, "volume": 5377.0}, {"date": "2017-06-14", "close": 1.15, "volume": 10600.0}, {"date": "2017-06-15", "close": 1.15, "volume": 41221.0}, {"date": "2017-06-16", "close": 1.15, "volume": 5000.0}, {"date": "2017-06-19", "close": 1.14, "volume": 6866.0}, {"date": "2017-06-20", "close": 1.15, "volume": 2000.0}, {"date": "2017-06-21", "close": 1.1346, "volume": 8400.0}, {"date": "2017-06-22", "close": 1.1346, "volume": null}, {"date": "2017-06-23", "close": 1.15, "volume": 500.0}, {"date": "2017-06-26", "close": 1.15, "volume": 8182.0}, {"date": "2017-06-27", "close": 1.15, "volume": 100000.0}, {"date": "2017-06-28", "close": 1.15, "volume": 7000.0}, {"date": "2017-06-29", "close": 1.15, "volume": 55604.0}, {"date": "2017-06-30", "close": 1.14, "volume": 10300.0}, {"date": "2017-07-03", "close": 1.14, "volume": null}, {"date": "2017-07-05", "close": 1.14, "volume": null}, {"date": "2017-07-06", "close": 1.15, "volume": 870.0}, {"date": "2017-07-07", "close": 1.141, "volume": 11275.0}, {"date": "2017-07-10", "close": 1.14, "volume": 9700.0}, {"date": "2017-07-11", "close": 1.14, "volume": null}, {"date": "2017-07-12", "close": 1.15, "volume": 14060.0}, {"date": "2017-07-13", "close": 1.15, "volume": 102638.0}, {"date": "2017-07-14", "close": 1.15, "volume": 2100.0}, {"date": "2017-07-17", "close": 1.15, "volume": null}, {"date": "2017-07-18", "close": 1.15, "volume": null}, {"date": "2017-07-19", "close": 1.15, "volume": 13376.0}, {"date": "2017-07-20", "close": 1.15, "volume": 36050.0}, {"date": "2017-07-21", "close": 1.15, "volume": null}, {"date": "2017-07-24", "close": 1.14, "volume": 4950.0}, {"date": "2017-07-25", "close": 1.16, "volume": 520.0}, {"date": "2017-07-26", "close": 1.19, "volume": 20751.0}, {"date": "2017-07-27", "close": 1.19, "volume": 7800.0}, {"date": "2017-07-28", "close": 1.2, "volume": 2500.0}, {"date": "2017-07-31", "close": 1.2, "volume": 11078.0}, {"date": "2017-08-01", "close": 1.2, "volume": 7347.0}, {"date": "2017-08-02", "close": 1.2, "volume": 58110.0}, {"date": "2017-08-03", "close": 1.17, "volume": 200.0}, {"date": "2017-08-04", "close": 1.19, "volume": 3500.0}, {"date": "2017-08-07", "close": 1.19, "volume": 8080.0}, {"date": "2017-08-08", "close": 1.19, "volume": 2100.0}, {"date": "2017-08-09", "close": 1.19, "volume": null}, {"date": "2017-08-10", "close": 1.22, "volume": 23000.0}, {"date": "2017-08-11", "close": 1.15, "volume": 126200.0}, {"date": "2017-08-14", "close": 1.17, "volume": 2250.0}, {"date": "2017-08-15", "close": 1.17, "volume": 500.0}, {"date": "2017-08-16", "close": 1.17, "volume": null}, {"date": "2017-08-17", "close": 1.17, "volume": null}, {"date": "2017-08-18", "close": 1.19, "volume": 500.0}, {"date": "2017-08-21", "close": 1.17, "volume": 5500.0}, {"date": "2017-08-22", "close": 1.17, "volume": 4000.0}, {"date": "2017-08-23", "close": 1.17, "volume": 13300.0}, {"date": "2017-08-24", "close": 1.15, "volume": 1742.0}, {"date": "2017-08-25", "close": 1.15, "volume": 500.0}, {"date": "2017-08-28", "close": 1.15, "volume": 73698.0}, {"date": "2017-08-29", "close": 1.15, "volume": null}, {"date": "2017-08-30", "close": 1.15, "volume": 18734.0}, {"date": "2017-08-31", "close": 1.15, "volume": 5400.0}, {"date": "2017-09-01", "close": 1.14, "volume": 6302.0}, {"date": "2017-09-05", "close": 1.14, "volume": null}, {"date": "2017-09-06", "close": 1.14, "volume": 4561.0}, {"date": "2017-09-07", "close": 1.14, "volume": null}, {"date": "2017-09-08", "close": 1.15, "volume": 1000.0}, {"date": "2017-09-11", "close": 1.15, "volume": 1000.0}, {"date": "2017-09-12", "close": 1.15, "volume": 4284.0}, {"date": "2017-09-13", "close": 1.15, "volume": 500.0}, {"date": "2017-09-14", "close": 1.15, "volume": 2930.0}, {"date": "2017-09-15", "close": 1.15, "volume": 500.0}, {"date": "2017-09-18", "close": 1.15, "volume": 2000.0}, {"date": "2017-09-19", "close": 1.15, "volume": 1100.0}, {"date": "2017-09-20", "close": 1.15, "volume": null}, {"date": "2017-09-21", "close": 1.15, "volume": null}, {"date": "2017-09-22", "close": 1.15, "volume": 1000.0}, {"date": "2017-09-25", "close": 1.2, "volume": 115500.0}, {"date": "2017-09-26", "close": 1.24, "volume": 5650.0}, {"date": "2017-09-27", "close": 1.29, "volume": 41720.0}, {"date": "2017-09-28", "close": 1.33, "volume": 338220.0}, {"date": "2017-09-29", "close": 1.35, "volume": 575.0}, {"date": "2017-10-02", "close": 1.35, "volume": 500.0}, {"date": "2017-10-03", "close": 1.35, "volume": 3000.0}, {"date": "2017-10-04", "close": 1.35, "volume": null}, {"date": "2017-10-05", "close": 1.35, "volume": null}, {"date": "2017-10-06", "close": 1.4, "volume": 302097.0}, {"date": "2017-10-09", "close": 1.35, "volume": 4500.0}, {"date": "2017-10-10", "close": 1.3, "volume": 10160.0}, {"date": "2017-10-11", "close": 1.3, "volume": 300.0}, {"date": "2017-10-12", "close": 1.3, "volume": 7000.0}, {"date": "2017-10-13", "close": 1.3, "volume": null}, {"date": "2017-10-16", "close": 1.3, "volume": null}, {"date": "2017-10-17", "close": 1.3, "volume": null}, {"date": "2017-10-18", "close": 1.3, "volume": null}, {"date": "2017-10-19", "close": 1.34, "volume": 4060.0}, {"date": "2017-10-20", "close": 1.4, "volume": 2000.0}, {"date": "2017-10-23", "close": 1.43, "volume": 9085.0}, {"date": "2017-10-24", "close": 1.35, "volume": 8760.0}, {"date": "2017-10-25", "close": 1.35, "volume": null}, {"date": "2017-10-26", "close": 1.44, "volume": 9800.0}, {"date": "2017-10-27", "close": 1.41, "volume": 100.0}, {"date": "2017-10-30", "close": 1.39, "volume": 5700.0}, {"date": "2017-10-31", "close": 1.44, "volume": 1000.0}, {"date": "2017-11-01", "close": 1.44, "volume": 1000.0}, {"date": "2017-11-02", "close": 1.44, "volume": 3000.0}, {"date": "2017-11-03", "close": 1.46, "volume": 41100.0}, {"date": "2017-11-06", "close": 1.46, "volume": 170.0}, {"date": "2017-11-07", "close": 1.45, "volume": 1859.0}, {"date": "2017-11-08", "close": 1.45, "volume": 1000.0}, {"date": "2017-11-09", "close": 1.4, "volume": 200.0}, {"date": "2017-11-10", "close": 1.4, "volume": null}, {"date": "2017-11-13", "close": 1.4, "volume": 2000.0}, {"date": "2017-11-14", "close": 1.35, "volume": 30015.0}, {"date": "2017-11-15", "close": 1.4, "volume": 2200.0}, {"date": "2017-11-16", "close": 1.4, "volume": 4698.0}, {"date": "2017-11-17", "close": 1.39, "volume": 500.0}, {"date": "2017-11-20", "close": 1.42, "volume": 23100.0}, {"date": "2017-11-21", "close": 1.4385, "volume": 32100.0}, {"date": "2017-11-22", "close": 1.44, "volume": 11741.0}, {"date": "2017-11-24", "close": 1.47, "volume": 30200.0}, {"date": "2017-11-27", "close": 1.45, "volume": 3600.0}, {"date": "2017-11-28", "close": 1.45, "volume": 12700.0}, {"date": "2017-11-29", "close": 1.4508, "volume": 20200.0}, {"date": "2017-11-30", "close": 1.49, "volume": 110653.0}, {"date": "2017-12-01", "close": 1.5, "volume": 19500.0}, {"date": "2017-12-04", "close": 1.627, "volume": 67285.0}, {"date": "2017-12-05", "close": 1.6577, "volume": 21550.0}, {"date": "2017-12-06", "close": 1.64, "volume": 6427.0}, {"date": "2017-12-07", "close": 1.67, "volume": 182360.0}, {"date": "2017-12-08", "close": 1.68, "volume": 993.0}, {"date": "2017-12-11", "close": 1.7, "volume": 600.0}, {"date": "2017-12-12", "close": 1.74, "volume": 2050.0}, {"date": "2017-12-13", "close": 1.75, "volume": 46000.0}, {"date": "2017-12-14", "close": 1.75, "volume": 7993.0}, {"date": "2017-12-15", "close": 1.82, "volume": 3700.0}, {"date": "2017-12-18", "close": 1.92, "volume": 2128.0}, {"date": "2017-12-19", "close": 1.87, "volume": 9558.0}, {"date": "2017-12-20", "close": 1.93, "volume": 121805.0}, {"date": "2017-12-21", "close": 1.91, "volume": 3250.0}, {"date": "2017-12-22", "close": 1.9, "volume": 7700.0}, {"date": "2017-12-26", "close": 1.85, "volume": 7282.0}, {"date": "2017-12-27", "close": 1.85, "volume": 100.0}, {"date": "2017-12-28", "close": 1.8816, "volume": 3600.0}, {"date": "2017-12-29", "close": 1.9077, "volume": 6700.0}, {"date": "2018-01-02", "close": 1.89, "volume": 320.0}, {"date": "2018-01-03", "close": 1.89, "volume": 2900.0}, {"date": "2018-01-04", "close": 1.85, "volume": 7800.0}, {"date": "2018-01-05", "close": 1.8885, "volume": 200.0}, {"date": "2018-01-08", "close": 1.85, "volume": 300.0}, {"date": "2018-01-09", "close": 1.85, "volume": null}, {"date": "2018-01-10", "close": 1.85, "volume": 4175.0}, {"date": "2018-01-11", "close": 1.89, "volume": 500.0}, {"date": "2018-01-12", "close": 1.9, "volume": 7615.0}, {"date": "2018-01-16", "close": 1.9, "volume": 9037.0}, {"date": "2018-01-17", "close": 1.9, "volume": 837.0}, {"date": "2018-01-18", "close": 1.84, "volume": 7470.0}, {"date": "2018-01-19", "close": 1.79, "volume": 4700.0}, {"date": "2018-01-22", "close": 1.7785, "volume": 2500.0}, {"date": "2018-01-23", "close": 1.8, "volume": 3400.0}, {"date": "2018-01-24", "close": 1.7586, "volume": 2229.0}, {"date": "2018-01-25", "close": 1.85, "volume": 1900.0}, {"date": "2018-01-26", "close": 1.7, "volume": 2421.0}, {"date": "2018-01-29", "close": 1.7, "volume": null}, {"date": "2018-01-30", "close": 1.69, "volume": 9700.0}, {"date": "2018-01-31", "close": 1.67, "volume": 7700.0}, {"date": "2018-02-01", "close": 1.646, "volume": 1958.0}, {"date": "2018-02-02", "close": 1.6, "volume": 9363.0}, {"date": "2018-02-05", "close": 1.7, "volume": 1775.0}, {"date": "2018-02-06", "close": 1.7, "volume": 808.0}, {"date": "2018-02-07", "close": 1.7, "volume": null}, {"date": "2018-02-08", "close": 1.65, "volume": 7200.0}, {"date": "2018-02-09", "close": 1.7, "volume": 7000.0}, {"date": "2018-02-12", "close": 1.65, "volume": 5000.0}, {"date": "2018-02-13", "close": 1.64, "volume": 93009.0}, {"date": "2018-02-14", "close": 1.61, "volume": 3100.0}, {"date": "2018-02-15", "close": 1.55, "volume": 4950.0}, {"date": "2018-02-16", "close": 1.5999, "volume": 5400.0}, {"date": "2018-02-20", "close": 1.6, "volume": 1631.0}, {"date": "2018-02-21", "close": 1.6, "volume": 8740.0}, {"date": "2018-02-22", "close": 1.65, "volume": 2112.0}, {"date": "2018-02-23", "close": 1.65, "volume": null}, {"date": "2018-02-26", "close": 1.63, "volume": 1600.0}, {"date": "2018-02-27", "close": 1.63, "volume": null}, {"date": "2018-02-28", "close": 1.6, "volume": 3000.0}, {"date": "2018-03-01", "close": 1.6, "volume": 1000.0}, {"date": "2018-03-02", "close": 1.65, "volume": 5500.0}, {"date": "2018-03-05", "close": 1.65, "volume": null}, {"date": "2018-03-06", "close": 1.62, "volume": 1500.0}, {"date": "2018-03-07", "close": 1.62, "volume": null}, {"date": "2018-03-08", "close": 1.62, "volume": null}, {"date": "2018-03-09", "close": 1.62, "volume": null}, {"date": "2018-03-12", "close": 1.65, "volume": 500.0}, {"date": "2018-03-13", "close": 1.62, "volume": 2272.0}, {"date": "2018-03-14", "close": 1.62, "volume": 1500.0}, {"date": "2018-03-15", "close": 1.62, "volume": null}, {"date": "2018-03-16", "close": 1.62, "volume": null}, {"date": "2018-03-19", "close": 1.62, "volume": 2500.0}, {"date": "2018-03-20", "close": 1.62, "volume": 2100.0}, {"date": "2018-03-21", "close": 1.64, "volume": 5660.0}, {"date": "2018-03-22", "close": 1.65, "volume": 12373.0}, {"date": "2018-03-23", "close": 1.65, "volume": null}, {"date": "2018-03-26", "close": 1.65, "volume": 3450.0}, {"date": "2018-03-27", "close": 1.65, "volume": 24160.0}, {"date": "2018-03-28", "close": 1.65, "volume": null}, {"date": "2018-03-29", "close": 1.65, "volume": 3800.0}, {"date": "2018-04-02", "close": 1.65, "volume": null}, {"date": "2018-04-03", "close": 1.66, "volume": 1708.0}, {"date": "2018-04-04", "close": 1.66, "volume": 800.0}, {"date": "2018-04-05", "close": 1.66, "volume": 2000.0}, {"date": "2018-04-06", "close": 1.6, "volume": 5000.0}, {"date": "2018-04-09", "close": 1.62, "volume": 3000.0}, {"date": "2018-04-10", "close": 1.62, "volume": 8700.0}, {"date": "2018-04-11", "close": 1.66, "volume": 10000.0}, {"date": "2018-04-12", "close": 1.66, "volume": null}, {"date": "2018-04-13", "close": 1.66, "volume": null}, {"date": "2018-04-16", "close": 1.66, "volume": 100.0}, {"date": "2018-04-17", "close": 1.65, "volume": 24595.0}, {"date": "2018-04-18", "close": 1.61, "volume": 5600.0}, {"date": "2018-04-19", "close": 1.61, "volume": null}, {"date": "2018-04-20", "close": 1.61, "volume": null}, {"date": "2018-04-23", "close": 1.61, "volume": null}, {"date": "2018-04-24", "close": 1.65, "volume": 3800.0}, {"date": "2018-04-25", "close": 1.65, "volume": 500.0}, {"date": "2018-04-26", "close": 1.65, "volume": 2952.0}, {"date": "2018-04-27", "close": 1.65, "volume": null}, {"date": "2018-04-30", "close": 1.66, "volume": 5485.0}, {"date": "2018-05-01", "close": 1.66, "volume": null}, {"date": "2018-05-02", "close": 1.65, "volume": 3609.0}, {"date": "2018-05-03", "close": 1.65, "volume": null}, {"date": "2018-05-04", "close": 1.65, "volume": 4325.0}, {"date": "2018-05-07", "close": 1.65, "volume": null}, {"date": "2018-05-08", "close": 1.65, "volume": null}, {"date": "2018-05-09", "close": 1.65, "volume": null}, {"date": "2018-05-10", "close": 1.65, "volume": null}, {"date": "2018-05-11", "close": 1.65, "volume": null}, {"date": "2018-05-14", "close": 1.61, "volume": 600.0}, {"date": "2018-05-15", "close": 1.6275, "volume": 200.0}, {"date": "2018-05-16", "close": 1.62, "volume": 2500.0}, {"date": "2018-05-17", "close": 1.61, "volume": 2400.0}, {"date": "2018-05-18", "close": 1.61, "volume": 3500.0}, {"date": "2018-05-21", "close": 1.61, "volume": 2558.0}, {"date": "2018-05-22", "close": 1.61, "volume": null}, {"date": "2018-05-23", "close": 1.61, "volume": 2450.0}, {"date": "2018-05-24", "close": 1.61, "volume": null}, {"date": "2018-05-25", "close": 1.61, "volume": null}, {"date": "2018-05-29", "close": 1.59, "volume": 5639.0}, {"date": "2018-05-30", "close": 1.7, "volume": 65462.0}, {"date": "2018-05-31", "close": 1.7, "volume": null}, {"date": "2018-06-01", "close": 1.7, "volume": 2600.0}, {"date": "2018-06-04", "close": 1.7, "volume": 5000.0}, {"date": "2018-06-05", "close": 1.7, "volume": null}, {"date": "2018-06-06", "close": 1.68, "volume": 7500.0}, {"date": "2018-06-07", "close": 1.68, "volume": null}, {"date": "2018-06-08", "close": 1.7, "volume": 10000.0}, {"date": "2018-06-11", "close": 1.68, "volume": 10500.0}, {"date": "2018-06-12", "close": 1.68, "volume": 41174.0}, {"date": "2018-06-13", "close": 1.67, "volume": 2500.0}, {"date": "2018-06-14", "close": 1.71, "volume": 1000.0}, {"date": "2018-06-15", "close": 1.71, "volume": 6590.0}, {"date": "2018-06-18", "close": 1.71, "volume": 100.0}, {"date": "2018-06-19", "close": 1.71, "volume": null}, {"date": "2018-06-20", "close": 1.7, "volume": 1350.0}, {"date": "2018-06-21", "close": 1.7, "volume": 20165.0}, {"date": "2018-06-22", "close": 1.72, "volume": 43793.0}, {"date": "2018-06-25", "close": 1.7, "volume": 600.0}, {"date": "2018-06-26", "close": 1.7, "volume": 2000.0}, {"date": "2018-06-27", "close": 1.8, "volume": 2088.0}, {"date": "2018-06-28", "close": 1.9, "volume": 380.0}, {"date": "2018-06-29", "close": 1.9, "volume": 1300.0}, {"date": "2018-07-02", "close": 1.94, "volume": 14110.0}, {"date": "2018-07-03", "close": 1.95, "volume": 11885.0}, {"date": "2018-07-05", "close": 1.94, "volume": 200.0}, {"date": "2018-07-06", "close": 2.0, "volume": 42300.0}, {"date": "2018-07-09", "close": 2.05, "volume": 38785.0}, {"date": "2018-07-10", "close": 2.1, "volume": 14875.0}, {"date": "2018-07-11", "close": 2.24, "volume": 24058.0}, {"date": "2018-07-12", "close": 2.25, "volume": 19875.0}, {"date": "2018-07-13", "close": 2.27, "volume": 12644.0}, {"date": "2018-07-16", "close": 2.25, "volume": 10600.0}, {"date": "2018-07-17", "close": 2.25, "volume": 9300.0}, {"date": "2018-07-18", "close": 2.24, "volume": 11733.0}, {"date": "2018-07-19", "close": 2.15, "volume": 850.0}, {"date": "2018-07-20", "close": 2.25, "volume": 108.0}, {"date": "2018-07-23", "close": 2.24, "volume": 425.0}, {"date": "2018-07-24", "close": 2.24, "volume": 32527.0}, {"date": "2018-07-25", "close": 2.29, "volume": 31430.0}, {"date": "2018-07-26", "close": 2.28, "volume": 12820.0}, {"date": "2018-07-27", "close": 2.39, "volume": 42013.0}, {"date": "2018-07-30", "close": 2.6, "volume": 34779.0}, {"date": "2018-07-31", "close": 2.55, "volume": 23110.0}, {"date": "2018-08-01", "close": 2.54, "volume": 19343.0}, {"date": "2018-08-02", "close": 2.6, "volume": 1094.0}, {"date": "2018-08-03", "close": 2.7, "volume": 16220.0}, {"date": "2018-08-06", "close": 2.6, "volume": 13390.0}, {"date": "2018-08-07", "close": 2.65, "volume": 1668.0}, {"date": "2018-08-08", "close": 2.6, "volume": 19100.0}, {"date": "2018-08-09", "close": 2.47, "volume": 2244.0}, {"date": "2018-08-10", "close": 2.61, "volume": 6250.0}, {"date": "2018-08-13", "close": 2.65, "volume": 740.0}, {"date": "2018-08-14", "close": 2.55, "volume": 9000.0}, {"date": "2018-08-15", "close": 2.56, "volume": 1300.0}, {"date": "2018-08-16", "close": 2.55, "volume": 10070.0}, {"date": "2018-08-17", "close": 2.55, "volume": 4100.0}, {"date": "2018-08-20", "close": 2.6, "volume": 2921.0}, {"date": "2018-08-21", "close": 2.57, "volume": 2901.0}, {"date": "2018-08-22", "close": 2.56, "volume": 325.0}, {"date": "2018-08-23", "close": 2.55, "volume": 5074.0}, {"date": "2018-08-24", "close": 2.65, "volume": 42151.0}, {"date": "2018-08-27", "close": 2.57, "volume": 36392.0}, {"date": "2018-08-28", "close": 2.5, "volume": 12395.0}, {"date": "2018-08-29", "close": 2.5, "volume": 13543.0}, {"date": "2018-08-30", "close": 2.51, "volume": 30884.0}, {"date": "2018-08-31", "close": 2.65, "volume": 22118.0}, {"date": "2018-09-04", "close": 2.6, "volume": 3500.0}, {"date": "2018-09-05", "close": 2.63, "volume": 6105.0}, {"date": "2018-09-06", "close": 2.63, "volume": 4100.0}, {"date": "2018-09-07", "close": 2.75, "volume": 7446.0}, {"date": "2018-09-10", "close": 2.67, "volume": 13330.0}, {"date": "2018-09-11", "close": 2.67, "volume": 1500.0}, {"date": "2018-09-12", "close": 2.72, "volume": 2000.0}, {"date": "2018-09-13", "close": 2.68, "volume": 7902.0}, {"date": "2018-09-14", "close": 2.7, "volume": 9900.0}, {"date": "2018-09-17", "close": 2.65, "volume": 2876.0}, {"date": "2018-09-18", "close": 2.65, "volume": 400.0}, {"date": "2018-09-19", "close": 2.7, "volume": 76390.0}, {"date": "2018-09-20", "close": 2.75, "volume": 9530.0}, {"date": "2018-09-21", "close": 2.7, "volume": 9199.0}, {"date": "2018-09-24", "close": 2.65, "volume": 1722.0}, {"date": "2018-09-25", "close": 2.65, "volume": 4020.0}, {"date": "2018-09-26", "close": 2.6, "volume": 5600.0}, {"date": "2018-09-27", "close": 2.6, "volume": 2100.0}, {"date": "2018-09-28", "close": 2.7, "volume": 8883.0}, {"date": "2018-10-01", "close": 2.7, "volume": null}, {"date": "2018-10-02", "close": 2.7, "volume": null}, {"date": "2018-10-03", "close": 2.47, "volume": 1000.0}, {"date": "2018-10-04", "close": 2.68, "volume": 2400.0}, {"date": "2018-10-05", "close": 2.69, "volume": 6369.0}, {"date": "2018-10-08", "close": 2.69, "volume": 124.0}, {"date": "2018-10-09", "close": 2.69, "volume": 1142.0}, {"date": "2018-10-10", "close": 2.52, "volume": 4653.0}, {"date": "2018-10-11", "close": 2.5, "volume": 5089.0}, {"date": "2018-10-12", "close": 2.47, "volume": 3308.0}, {"date": "2018-10-15", "close": 2.45, "volume": 2000.0}, {"date": "2018-10-16", "close": 2.46, "volume": 37829.0}, {"date": "2018-10-17", "close": 2.49, "volume": 1600.0}, {"date": "2018-10-18", "close": 2.4, "volume": 5427.0}, {"date": "2018-10-19", "close": 2.48, "volume": 30815.0}, {"date": "2018-10-22", "close": 2.48, "volume": 4505.0}, {"date": "2018-10-23", "close": 2.45, "volume": 19432.0}, {"date": "2018-10-24", "close": 2.39, "volume": 15400.0}, {"date": "2018-10-25", "close": 2.56, "volume": 11602.0}, {"date": "2018-10-26", "close": 2.56, "volume": 400.0}, {"date": "2018-10-29", "close": 2.7, "volume": 6849.0}, {"date": "2018-10-30", "close": 2.8, "volume": 18565.0}, {"date": "2018-10-31", "close": 2.95, "volume": 7305.0}, {"date": "2018-11-01", "close": 2.89, "volume": 10300.0}, {"date": "2018-11-02", "close": 2.85, "volume": 8279.0}, {"date": "2018-11-05", "close": 2.86, "volume": 7000.0}, {"date": "2018-11-06", "close": 2.8, "volume": 11292.0}, {"date": "2018-11-07", "close": 2.87, "volume": 25760.0}, {"date": "2018-11-08", "close": 2.85, "volume": 10514.0}, {"date": "2018-11-09", "close": 2.92, "volume": 1161.0}, {"date": "2018-11-12", "close": 2.9, "volume": 4667.0}, {"date": "2018-11-13", "close": 2.78, "volume": 100.0}, {"date": "2018-11-14", "close": 2.9, "volume": 3896.0}, {"date": "2018-11-15", "close": 3.0, "volume": 22026.0}, {"date": "2018-11-16", "close": 2.98, "volume": 11010.0}, {"date": "2018-11-19", "close": 2.91, "volume": 46805.0}, {"date": "2018-11-20", "close": 2.84, "volume": 54273.0}, {"date": "2018-11-21", "close": 2.82, "volume": 30958.0}, {"date": "2018-11-23", "close": 2.82, "volume": null}, {"date": "2018-11-26", "close": 2.77, "volume": 3539.0}, {"date": "2018-11-27", "close": 2.76, "volume": 100.0}, {"date": "2018-11-28", "close": 2.8, "volume": 2700.0}, {"date": "2018-11-29", "close": 2.83, "volume": 180822.0}, {"date": "2018-11-30", "close": 2.84, "volume": 9600.0}, {"date": "2018-12-03", "close": 2.83, "volume": 2188.0}, {"date": "2018-12-04", "close": 2.89, "volume": 4977.0}, {"date": "2018-12-06", "close": 2.85, "volume": 41388.0}, {"date": "2018-12-07", "close": 2.84, "volume": 900.0}, {"date": "2018-12-10", "close": 2.9, "volume": 5200.0}, {"date": "2018-12-11", "close": 2.88, "volume": 1900.0}, {"date": "2018-12-12", "close": 2.88, "volume": null}, {"date": "2018-12-13", "close": 2.87, "volume": 12400.0}, {"date": "2018-12-14", "close": 2.85, "volume": 200.0}, {"date": "2018-12-17", "close": 2.85, "volume": null}, {"date": "2018-12-18", "close": 2.87, "volume": 2725.0}, {"date": "2018-12-19", "close": 2.84, "volume": 2270.0}, {"date": "2018-12-20", "close": 2.84, "volume": 2110.0}, {"date": "2018-12-21", "close": 2.84, "volume": 37350.0}, {"date": "2018-12-24", "close": 2.845, "volume": 200.0}, {"date": "2018-12-26", "close": 2.92, "volume": 19973.0}, {"date": "2018-12-27", "close": 2.87, "volume": 500.0}, {"date": "2018-12-28", "close": 2.84, "volume": 2768.0}, {"date": "2018-12-31", "close": 2.87, "volume": 734.0}, {"date": "2019-01-02", "close": 2.88, "volume": 210.0}, {"date": "2019-01-03", "close": 2.88, "volume": null}, {"date": "2019-01-04", "close": 2.88, "volume": null}, {"date": "2019-01-07", "close": 2.88, "volume": null}, {"date": "2019-01-08", "close": 2.88, "volume": null}, {"date": "2019-01-09", "close": 2.89, "volume": 4907.0}, {"date": "2019-01-10", "close": 2.85, "volume": 400.0}, {"date": "2019-01-11", "close": 2.85, "volume": 200.0}, {"date": "2019-01-14", "close": 2.85, "volume": null}, {"date": "2019-01-15", "close": 2.85, "volume": null}, {"date": "2019-01-16", "close": 2.85, "volume": 3378.0}, {"date": "2019-01-17", "close": 2.75, "volume": 5003.0}, {"date": "2019-01-18", "close": 2.75, "volume": 7400.0}, {"date": "2019-01-22", "close": 2.7, "volume": 3091.0}, {"date": "2019-01-23", "close": 2.69, "volume": 397.0}, {"date": "2019-01-24", "close": 2.64, "volume": 12082.0}, {"date": "2019-01-25", "close": 2.69, "volume": 17800.0}, {"date": "2019-01-28", "close": 2.54, "volume": 21480.0}, {"date": "2019-01-29", "close": 2.53, "volume": 8995.0}, {"date": "2019-01-30", "close": 2.8, "volume": 885.0}, {"date": "2019-01-31", "close": 2.46, "volume": 76926.0}, {"date": "2019-02-01", "close": 2.6, "volume": 1105.0}, {"date": "2019-02-04", "close": 2.6, "volume": 218.0}, {"date": "2019-02-05", "close": 2.6, "volume": null}, {"date": "2019-02-06", "close": 2.6, "volume": null}, {"date": "2019-02-07", "close": 2.6, "volume": null}, {"date": "2019-02-08", "close": 2.6, "volume": null}, {"date": "2019-02-11", "close": 2.5725, "volume": 407.0}, {"date": "2019-02-12", "close": 2.57, "volume": 16183.0}, {"date": "2019-02-13", "close": 2.57, "volume": null}, {"date": "2019-02-14", "close": 2.57, "volume": null}, {"date": "2019-02-15", "close": 2.4, "volume": 7078.0}, {"date": "2019-02-19", "close": 2.4, "volume": 800.0}, {"date": "2019-02-20", "close": 2.45, "volume": 3300.0}, {"date": "2019-02-21", "close": 2.47, "volume": 950.0}, {"date": "2019-02-22", "close": 2.48, "volume": 100.0}, {"date": "2019-02-25", "close": 2.48, "volume": null}, {"date": "2019-02-26", "close": 2.43, "volume": 15501.0}, {"date": "2019-02-27", "close": 2.43, "volume": null}, {"date": "2019-02-28", "close": 2.52, "volume": 3700.0}, {"date": "2019-03-01", "close": 2.52, "volume": null}, {"date": "2019-03-04", "close": 2.43, "volume": 2500.0}, {"date": "2019-03-05", "close": 2.43, "volume": null}, {"date": "2019-03-06", "close": 2.43, "volume": null}, {"date": "2019-03-07", "close": 2.43, "volume": null}, {"date": "2019-03-08", "close": 2.43, "volume": null}, {"date": "2019-03-11", "close": 2.2, "volume": 1060.0}, {"date": "2019-03-12", "close": 2.35, "volume": 3350.0}, {"date": "2019-03-13", "close": 2.35, "volume": null}, {"date": "2019-03-14", "close": 2.39, "volume": 1500.0}, {"date": "2019-03-15", "close": 2.35, "volume": 328.0}, {"date": "2019-03-18", "close": 2.35, "volume": null}, {"date": "2019-03-19", "close": 2.35, "volume": null}, {"date": "2019-03-20", "close": 2.345, "volume": 1302.0}, {"date": "2019-03-21", "close": 2.345, "volume": null}, {"date": "2019-03-22", "close": 2.25, "volume": 3700.0}, {"date": "2019-03-25", "close": 2.15, "volume": 2500.0}, {"date": "2019-03-26", "close": 2.3, "volume": 100.0}, {"date": "2019-03-27", "close": 2.5, "volume": 7180.0}, {"date": "2019-03-28", "close": 2.5, "volume": null}, {"date": "2019-03-29", "close": 2.44, "volume": 23200.0}, {"date": "2019-04-01", "close": 2.44, "volume": null}, {"date": "2019-04-02", "close": 2.44, "volume": 2350.0}, {"date": "2019-04-03", "close": 2.42, "volume": 636.0}, {"date": "2019-04-04", "close": 2.43, "volume": 1100.0}, {"date": "2019-04-05", "close": 2.42, "volume": 200.0}, {"date": "2019-04-08", "close": 2.42, "volume": null}, {"date": "2019-04-09", "close": 2.38, "volume": 5130.0}, {"date": "2019-04-10", "close": 2.38, "volume": null}, {"date": "2019-04-11", "close": 2.34, "volume": 500.0}, {"date": "2019-04-12", "close": 2.1, "volume": 506.0}, {"date": "2019-04-15", "close": 2.1, "volume": 238.0}, {"date": "2019-04-16", "close": 2.1, "volume": 3850.0}, {"date": "2019-04-17", "close": 2.11, "volume": 12300.0}, {"date": "2019-04-18", "close": 2.12, "volume": 100.0}, {"date": "2019-04-22", "close": 2.13, "volume": 5275.0}, {"date": "2019-04-23", "close": 2.16, "volume": 1920.0}, {"date": "2019-04-24", "close": 2.2, "volume": 1400.0}, {"date": "2019-04-25", "close": 2.12, "volume": 6238.0}, {"date": "2019-04-26", "close": 2.2, "volume": 200.0}, {"date": "2019-04-29", "close": 2.2, "volume": 2400.0}, {"date": "2019-04-30", "close": 2.39, "volume": 9478.0}, {"date": "2019-05-01", "close": 2.39, "volume": 900.0}, {"date": "2019-05-02", "close": 2.4, "volume": 20600.0}, {"date": "2019-05-03", "close": 2.4, "volume": null}, {"date": "2019-05-06", "close": 2.4, "volume": 1557.0}, {"date": "2019-05-07", "close": 2.4, "volume": 500.0}, {"date": "2019-05-08", "close": 2.4, "volume": 2941.0}, {"date": "2019-05-09", "close": 2.45, "volume": 200.0}, {"date": "2019-05-10", "close": 2.44, "volume": 1368.0}, {"date": "2019-05-13", "close": 2.42, "volume": 2050.0}, {"date": "2019-05-14", "close": 2.45, "volume": 2106.0}, {"date": "2019-05-15", "close": 2.35, "volume": 17931.0}, {"date": "2019-05-16", "close": 2.4, "volume": 1100.0}, {"date": "2019-05-17", "close": 2.4, "volume": 2100.0}, {"date": "2019-05-20", "close": 2.4, "volume": 645.0}, {"date": "2019-05-21", "close": 2.4, "volume": null}, {"date": "2019-05-22", "close": 2.39, "volume": 500.0}, {"date": "2019-05-23", "close": 2.26, "volume": 100.0}, {"date": "2019-05-24", "close": 2.27, "volume": 100.0}, {"date": "2019-05-28", "close": 2.4, "volume": 2200.0}, {"date": "2019-05-29", "close": 2.41, "volume": 3480.0}, {"date": "2019-05-30", "close": 2.45, "volume": 2000.0}, {"date": "2019-05-31", "close": 2.45, "volume": 100.0}, {"date": "2019-06-03", "close": 2.45, "volume": 2500.0}, {"date": "2019-06-04", "close": 2.3, "volume": 5038.0}, {"date": "2019-06-05", "close": 2.45, "volume": 2200.0}, {"date": "2019-06-06", "close": 2.45, "volume": null}, {"date": "2019-06-07", "close": 2.45, "volume": null}, {"date": "2019-06-10", "close": 2.45, "volume": 11318.0}, {"date": "2019-06-11", "close": 2.45, "volume": 1009.0}, {"date": "2019-06-12", "close": 2.5, "volume": 9000.0}, {"date": "2019-06-13", "close": 2.49, "volume": 1000.0}, {"date": "2019-06-14", "close": 2.05, "volume": 7804.0}, {"date": "2019-06-17", "close": 2.05, "volume": null}, {"date": "2019-06-18", "close": 2.49, "volume": 400.0}, {"date": "2019-06-19", "close": 2.49, "volume": 100.0}, {"date": "2019-06-20", "close": 2.5, "volume": 12591.0}, {"date": "2019-06-21", "close": 2.5, "volume": 100.0}, {"date": "2019-06-24", "close": 2.5, "volume": null}, {"date": "2019-06-25", "close": 2.5, "volume": null}, {"date": "2019-06-26", "close": 2.5, "volume": 2000.0}, {"date": "2019-06-27", "close": 2.5, "volume": 1000.0}, {"date": "2019-06-28", "close": 2.59, "volume": 11350.0}, {"date": "2019-07-01", "close": 2.65, "volume": 811.0}, {"date": "2019-07-02", "close": 2.65, "volume": 885.0}, {"date": "2019-07-03", "close": 2.65, "volume": 675.0}, {"date": "2019-07-05", "close": 2.65, "volume": null}, {"date": "2019-07-08", "close": 2.65, "volume": null}, {"date": "2019-07-09", "close": 2.65, "volume": 1300.0}, {"date": "2019-07-10", "close": 2.65, "volume": 7148.0}, {"date": "2019-07-11", "close": 2.65, "volume": null}, {"date": "2019-07-12", "close": 2.65, "volume": 3000.0}, {"date": "2019-07-15", "close": 2.65, "volume": null}, {"date": "2019-07-16", "close": 2.65, "volume": 2000.0}, {"date": "2019-07-17", "close": 2.65, "volume": 2955.0}, {"date": "2019-07-18", "close": 2.65, "volume": null}, {"date": "2019-07-19", "close": 2.65, "volume": null}, {"date": "2019-07-22", "close": 2.65, "volume": null}, {"date": "2019-07-23", "close": 2.65, "volume": null}, {"date": "2019-07-24", "close": 2.65, "volume": null}, {"date": "2019-07-25", "close": 2.45, "volume": 1000.0}, {"date": "2019-07-26", "close": 2.63, "volume": 500.0}, {"date": "2019-07-29", "close": 2.65, "volume": 4334.0}, {"date": "2019-07-30", "close": 2.75, "volume": 3425.0}, {"date": "2019-07-31", "close": 2.78, "volume": 15570.0}, {"date": "2019-08-01", "close": 2.7, "volume": 200.0}, {"date": "2019-08-02", "close": 2.7, "volume": null}, {"date": "2019-08-05", "close": 2.5, "volume": 5020.0}, {"date": "2019-08-06", "close": 2.46, "volume": 26265.0}, {"date": "2019-08-07", "close": 2.47, "volume": 1300.0}, {"date": "2019-08-08", "close": 2.47, "volume": null}, {"date": "2019-08-09", "close": 2.47, "volume": null}, {"date": "2019-08-12", "close": 2.45, "volume": 258.0}, {"date": "2019-08-13", "close": 2.74, "volume": 4100.0}, {"date": "2019-08-14", "close": 2.59, "volume": 2600.0}, {"date": "2019-08-15", "close": 2.6, "volume": 1000.0}, {"date": "2019-08-16", "close": 2.6, "volume": 1000.0}, {"date": "2019-08-19", "close": 2.68, "volume": 1000.0}, {"date": "2019-08-20", "close": 2.7, "volume": 500.0}, {"date": "2019-08-21", "close": 2.61, "volume": 5100.0}, {"date": "2019-08-22", "close": 2.65, "volume": 3200.0}, {"date": "2019-08-23", "close": 2.65, "volume": null}, {"date": "2019-08-26", "close": 2.65, "volume": null}, {"date": "2019-08-27", "close": 2.55, "volume": 6500.0}, {"date": "2019-08-28", "close": 2.5, "volume": 1200.0}, {"date": "2019-08-29", "close": 2.5, "volume": 200.0}, {"date": "2019-08-30", "close": 2.65, "volume": 23467.0}, {"date": "2019-09-03", "close": 2.65, "volume": null}, {"date": "2019-09-04", "close": 2.61, "volume": 1100.0}, {"date": "2019-09-05", "close": 2.4, "volume": 137.0}, {"date": "2019-09-06", "close": 2.46, "volume": 326.0}, {"date": "2019-09-09", "close": 2.57, "volume": 500.0}, {"date": "2019-09-10", "close": 2.56, "volume": 12400.0}, {"date": "2019-09-11", "close": 2.56, "volume": 1500.0}, {"date": "2019-09-12", "close": 2.59, "volume": 2000.0}, {"date": "2019-09-13", "close": 2.59, "volume": 2900.0}, {"date": "2019-09-16", "close": 2.6, "volume": 1085.0}, {"date": "2019-09-17", "close": 2.6, "volume": null}, {"date": "2019-09-18", "close": 2.62, "volume": 17800.0}, {"date": "2019-09-19", "close": 2.66, "volume": 300.0}, {"date": "2019-09-20", "close": 2.46, "volume": 1400.0}, {"date": "2019-09-23", "close": 2.66, "volume": 662.0}, {"date": "2019-09-24", "close": 2.65, "volume": 24920.0}, {"date": "2019-09-25", "close": 2.65, "volume": null}, {"date": "2019-09-26", "close": 2.65, "volume": null}, {"date": "2019-09-27", "close": 2.65, "volume": 1000.0}, {"date": "2019-09-30", "close": 2.74, "volume": 1700.0}, {"date": "2019-10-01", "close": 2.79, "volume": 500.0}, {"date": "2019-10-02", "close": 2.83, "volume": 4100.0}, {"date": "2019-10-03", "close": 2.94, "volume": 13300.0}, {"date": "2019-10-04", "close": 2.99, "volume": 6076.0}, {"date": "2019-10-07", "close": 3.0, "volume": 6100.0}, {"date": "2019-10-08", "close": 3.0, "volume": null}, {"date": "2019-10-09", "close": 3.0, "volume": null}, {"date": "2019-10-10", "close": 2.87, "volume": 200.0}, {"date": "2019-10-11", "close": 2.87, "volume": null}, {"date": "2019-10-14", "close": 2.87, "volume": 100.0}, {"date": "2019-10-15", "close": 2.7, "volume": 5003.0}, {"date": "2019-10-16", "close": 2.5, "volume": 6545.0}, {"date": "2019-10-17", "close": 2.48, "volume": 2200.0}, {"date": "2019-10-18", "close": 2.48, "volume": null}, {"date": "2019-10-21", "close": 2.45, "volume": 751.0}, {"date": "2019-10-22", "close": 2.45, "volume": 500.0}, {"date": "2019-10-23", "close": 2.45, "volume": null}, {"date": "2019-10-24", "close": 2.45, "volume": null}, {"date": "2019-10-25", "close": 2.45, "volume": null}, {"date": "2019-10-28", "close": 2.45, "volume": null}, {"date": "2019-10-29", "close": 2.45, "volume": null}, {"date": "2019-10-30", "close": 2.45, "volume": 2321.0}, {"date": "2019-10-31", "close": 2.45, "volume": null}, {"date": "2019-11-01", "close": 2.4999, "volume": 1200.0}, {"date": "2019-11-04", "close": 2.4999, "volume": null}, {"date": "2019-11-05", "close": 2.5, "volume": 6384.0}, {"date": "2019-11-06", "close": 2.5, "volume": null}, {"date": "2019-11-07", "close": 2.5, "volume": null}, {"date": "2019-11-08", "close": 2.69, "volume": 500.0}, {"date": "2019-11-11", "close": 2.69, "volume": null}, {"date": "2019-11-12", "close": 2.69, "volume": null}, {"date": "2019-11-13", "close": 2.75, "volume": 700.0}, {"date": "2019-11-14", "close": 2.45, "volume": 6300.0}, {"date": "2019-11-15", "close": 2.4, "volume": 12580.0}, {"date": "2019-11-18", "close": 2.4, "volume": null}, {"date": "2019-11-19", "close": 2.3, "volume": 4450.0}, {"date": "2019-11-20", "close": 2.2, "volume": 4500.0}, {"date": "2019-11-21", "close": 2.1, "volume": 1720.0}, {"date": "2019-11-22", "close": 1.9, "volume": 4832.0}, {"date": "2019-11-25", "close": 1.92, "volume": 7500.0}, {"date": "2019-11-26", "close": 2.2, "volume": 34119.0}, {"date": "2019-11-27", "close": 2.49, "volume": 4600.0}, {"date": "2019-11-29", "close": 2.49, "volume": 1925.0}, {"date": "2019-12-02", "close": 2.49, "volume": null}, {"date": "2019-12-03", "close": 2.5, "volume": 2500.0}, {"date": "2019-12-04", "close": 2.55, "volume": 300.0}, {"date": "2019-12-05", "close": 2.6, "volume": 4993.0}, {"date": "2019-12-06", "close": 2.65, "volume": 700.0}, {"date": "2019-12-09", "close": 2.55, "volume": 6100.0}, {"date": "2019-12-10", "close": 2.55, "volume": null}, {"date": "2019-12-11", "close": 2.55, "volume": null}, {"date": "2019-12-12", "close": 2.55, "volume": null}, {"date": "2019-12-13", "close": 2.35, "volume": 200.0}, {"date": "2019-12-16", "close": 2.45, "volume": 400.0}, {"date": "2019-12-17", "close": 2.3999, "volume": 21350.0}, {"date": "2019-12-18", "close": 2.3999, "volume": null}, {"date": "2019-12-19", "close": 2.3999, "volume": null}, {"date": "2019-12-20", "close": 2.3999, "volume": null}, {"date": "2019-12-23", "close": 2.4, "volume": 5848.0}, {"date": "2019-12-24", "close": 2.4, "volume": null}, {"date": "2019-12-26", "close": 2.4, "volume": null}, {"date": "2019-12-27", "close": 2.2499, "volume": 64289.0}, {"date": "2019-12-30", "close": 2.27, "volume": 900.0}, {"date": "2019-12-31", "close": 2.27, "volume": null}, {"date": "2020-01-02", "close": 2.22, "volume": 2950.0}, {"date": "2020-01-03", "close": 2.25, "volume": 500.0}, {"date": "2020-01-06", "close": 2.24, "volume": 6680.0}, {"date": "2020-01-07", "close": 2.24, "volume": null}, {"date": "2020-01-08", "close": 2.24, "volume": null}, {"date": "2020-01-09", "close": 2.24, "volume": 900.0}, {"date": "2020-01-10", "close": 2.24, "volume": null}, {"date": "2020-01-13", "close": 2.19, "volume": 1500.0}, {"date": "2020-01-14", "close": 2.1, "volume": 2500.0}, {"date": "2020-01-15", "close": 2.32, "volume": 11100.0}, {"date": "2020-01-16", "close": 2.38, "volume": 1800.0}, {"date": "2020-01-17", "close": 2.31, "volume": 200.0}, {"date": "2020-01-21", "close": 2.38, "volume": 2820.0}, {"date": "2020-01-22", "close": 2.42, "volume": 3300.0}, {"date": "2020-01-23", "close": 2.36, "volume": 2498.0}, {"date": "2020-01-24", "close": 2.35, "volume": 4738.0}, {"date": "2020-01-27", "close": 2.41, "volume": 2100.0}, {"date": "2020-01-28", "close": 2.41, "volume": null}, {"date": "2020-01-29", "close": 2.44, "volume": 600.0}, {"date": "2020-01-30", "close": 2.44, "volume": null}, {"date": "2020-01-31", "close": 2.41, "volume": 3940.0}, {"date": "2020-02-03", "close": 2.41, "volume": null}, {"date": "2020-02-04", "close": 2.32, "volume": 600.0}, {"date": "2020-02-05", "close": 2.32, "volume": null}, {"date": "2020-02-06", "close": 2.35, "volume": 14900.0}, {"date": "2020-02-07", "close": 2.35, "volume": null}, {"date": "2020-02-10", "close": 2.25, "volume": 100.0}, {"date": "2020-02-11", "close": 2.3, "volume": 1000.0}, {"date": "2020-02-12", "close": 2.33, "volume": 2775.0}, {"date": "2020-02-13", "close": 2.33, "volume": null}, {"date": "2020-02-14", "close": 2.33, "volume": null}, {"date": "2020-02-18", "close": 2.33, "volume": 100.0}, {"date": "2020-02-19", "close": 2.27, "volume": 7300.0}, {"date": "2020-02-20", "close": 2.27, "volume": null}, {"date": "2020-02-21", "close": 2.27, "volume": null}, {"date": "2020-02-24", "close": 2.3, "volume": 100.0}, {"date": "2020-02-25", "close": 2.3, "volume": null}, {"date": "2020-02-26", "close": 2.29, "volume": 1350.0}, {"date": "2020-02-27", "close": 2.28, "volume": 7765.0}, {"date": "2020-02-28", "close": 2.27, "volume": 11500.0}, {"date": "2020-03-02", "close": 2.28, "volume": 800.0}, {"date": "2020-03-03", "close": 2.28, "volume": null}, {"date": "2020-03-04", "close": 2.28, "volume": null}, {"date": "2020-03-05", "close": 2.28, "volume": null}, {"date": "2020-03-06", "close": 2.25, "volume": 1000.0}, {"date": "2020-03-09", "close": 2.15, "volume": 3500.0}, {"date": "2020-03-10", "close": 2.23, "volume": 145.0}, {"date": "2020-03-11", "close": 2.19, "volume": 3967.0}, {"date": "2020-03-12", "close": 2.02, "volume": 8666.0}, {"date": "2020-03-13", "close": 2.0, "volume": 1250.0}, {"date": "2020-03-16", "close": 2.0, "volume": null}, {"date": "2020-03-17", "close": 2.0, "volume": null}, {"date": "2020-03-18", "close": 1.85, "volume": 19880.0}, {"date": "2020-03-19", "close": 1.9, "volume": 800.0}, {"date": "2020-03-20", "close": 1.89, "volume": 2000.0}, {"date": "2020-03-23", "close": 1.8, "volume": 2500.0}, {"date": "2020-03-24", "close": 1.95, "volume": 13828.0}, {"date": "2020-03-25", "close": 2.0501, "volume": 2400.0}, {"date": "2020-03-26", "close": 2.28, "volume": 5300.0}, {"date": "2020-03-27", "close": 2.34, "volume": 500.0}, {"date": "2020-03-30", "close": 2.54, "volume": 1400.0}, {"date": "2020-03-31", "close": 2.64, "volume": 3997.0}, {"date": "2020-04-01", "close": 2.5, "volume": 1400.0}, {"date": "2020-04-02", "close": 2.6, "volume": 100.0}, {"date": "2020-04-03", "close": 2.73, "volume": 825.0}, {"date": "2020-04-06", "close": 2.95, "volume": 14081.0}, {"date": "2020-04-07", "close": 2.98, "volume": 2283.0}, {"date": "2020-04-08", "close": 2.8, "volume": 1325.0}, {"date": "2020-04-09", "close": 2.4899, "volume": 4858.0}, {"date": "2020-04-13", "close": 2.78, "volume": 200.0}, {"date": "2020-04-14", "close": 2.78, "volume": 1300.0}, {"date": "2020-04-15", "close": 2.53, "volume": 1441.0}, {"date": "2020-04-16", "close": 2.5, "volume": 2296.0}, {"date": "2020-04-17", "close": 2.49, "volume": 5706.0}, {"date": "2020-04-20", "close": 2.34, "volume": 4000.0}, {"date": "2020-04-21", "close": 2.35, "volume": 1700.0}, {"date": "2020-04-22", "close": 2.35, "volume": 12161.0}, {"date": "2020-04-23", "close": 2.35, "volume": null}, {"date": "2020-04-24", "close": 2.35, "volume": 500.0}, {"date": "2020-04-27", "close": 2.35, "volume": null}, {"date": "2020-04-28", "close": 2.35, "volume": null}, {"date": "2020-04-29", "close": 2.35, "volume": null}, {"date": "2020-04-30", "close": 2.35, "volume": 3204.0}, {"date": "2020-05-01", "close": 2.3, "volume": 500.0}, {"date": "2020-05-04", "close": 2.3, "volume": null}, {"date": "2020-05-05", "close": 2.3, "volume": 100.0}, {"date": "2020-05-06", "close": 2.31, "volume": 900.0}, {"date": "2020-05-07", "close": 2.25, "volume": 800.0}, {"date": "2020-05-08", "close": 2.3, "volume": 500.0}, {"date": "2020-05-11", "close": 2.3, "volume": 1200.0}, {"date": "2020-05-12", "close": 2.3, "volume": 1000.0}, {"date": "2020-05-13", "close": 2.3, "volume": 1600.0}, {"date": "2020-05-14", "close": 2.3, "volume": null}, {"date": "2020-05-15", "close": 2.16, "volume": 360.0}, {"date": "2020-05-18", "close": 2.3, "volume": 300.0}, {"date": "2020-05-19", "close": 2.25, "volume": 500.0}, {"date": "2020-05-20", "close": 2.3, "volume": 300.0}, {"date": "2020-05-21", "close": 2.25, "volume": 1300.0}, {"date": "2020-05-22", "close": 2.3, "volume": 317.0}, {"date": "2020-05-26", "close": 2.2, "volume": 2022.0}, {"date": "2020-05-27", "close": 2.2, "volume": null}, {"date": "2020-05-28", "close": 2.1799, "volume": 905.0}, {"date": "2020-05-29", "close": 2.44, "volume": 7424.0}, {"date": "2020-06-01", "close": 2.4, "volume": 2487.0}, {"date": "2020-06-02", "close": 2.4, "volume": 1500.0}, {"date": "2020-06-03", "close": 2.3, "volume": 2000.0}, {"date": "2020-06-04", "close": 2.3, "volume": 1205.0}, {"date": "2020-06-05", "close": 2.26, "volume": 1050.0}, {"date": "2020-06-08", "close": 2.4, "volume": 500.0}, {"date": "2020-06-09", "close": 2.5385, "volume": 16496.0}, {"date": "2020-06-10", "close": 2.5385, "volume": null}, {"date": "2020-06-11", "close": 2.53, "volume": 100.0}, {"date": "2020-06-12", "close": 2.53, "volume": null}, {"date": "2020-06-15", "close": 2.53, "volume": null}, {"date": "2020-06-16", "close": 2.53, "volume": 1350.0}, {"date": "2020-06-17", "close": 2.53, "volume": null}, {"date": "2020-06-18", "close": 2.53, "volume": 100.0}, {"date": "2020-06-19", "close": 2.53, "volume": 350.0}, {"date": "2020-06-22", "close": 2.66, "volume": 1740.0}, {"date": "2020-06-23", "close": 2.7, "volume": 215.0}, {"date": "2020-06-24", "close": 2.61, "volume": 200.0}, {"date": "2020-06-25", "close": 2.63, "volume": 700.0}, {"date": "2020-06-26", "close": 2.53, "volume": 2000.0}, {"date": "2020-06-29", "close": 2.53, "volume": null}, {"date": "2020-06-30", "close": 2.615, "volume": 700.0}, {"date": "2020-07-01", "close": 2.63, "volume": 900.0}, {"date": "2020-07-02", "close": 2.62, "volume": 400.0}, {"date": "2020-07-06", "close": 2.7, "volume": 1500.0}, {"date": "2020-07-07", "close": 2.53, "volume": 2200.0}, {"date": "2020-07-08", "close": 2.4, "volume": 1300.0}, {"date": "2020-07-09", "close": 2.45, "volume": 4456.0}, {"date": "2020-07-10", "close": 2.485, "volume": 1550.0}, {"date": "2020-07-13", "close": 2.4, "volume": 4352.0}, {"date": "2020-07-14", "close": 2.4, "volume": 420.0}, {"date": "2020-07-15", "close": 2.4, "volume": 4000.0}, {"date": "2020-07-16", "close": 2.4, "volume": 14400.0}, {"date": "2020-07-17", "close": 2.47, "volume": 220.0}, {"date": "2020-07-20", "close": 2.62, "volume": 3725.0}, {"date": "2020-07-21", "close": 2.67, "volume": 9550.0}, {"date": "2020-07-22", "close": 2.95, "volume": 11011.0}, {"date": "2020-07-23", "close": 2.9, "volume": 9469.0}, {"date": "2020-07-24", "close": 3.0, "volume": 2507.0}, {"date": "2020-07-27", "close": 3.0, "volume": 3200.0}, {"date": "2020-07-28", "close": 3.0, "volume": 2700.0}, {"date": "2020-07-29", "close": 3.0, "volume": 7439.0}, {"date": "2020-07-30", "close": 2.9, "volume": 2895.0}, {"date": "2020-07-31", "close": 3.02, "volume": 600.0}, {"date": "2020-08-03", "close": 3.05, "volume": 7416.0}, {"date": "2020-08-04", "close": 3.05, "volume": 113.0}, {"date": "2020-08-05", "close": 2.97, "volume": 1800.0}, {"date": "2020-08-06", "close": 2.99, "volume": 1100.0}, {"date": "2020-08-07", "close": 3.1, "volume": 6301.0}, {"date": "2020-08-10", "close": 2.98, "volume": 3170.0}, {"date": "2020-08-11", "close": 3.4, "volume": 11930.0}, {"date": "2020-08-12", "close": 3.5, "volume": 13081.0}, {"date": "2020-08-13", "close": 3.53, "volume": 7631.0}, {"date": "2020-08-14", "close": 3.72, "volume": 7561.0}, {"date": "2020-08-17", "close": 3.6, "volume": 2976.0}, {"date": "2020-08-18", "close": 3.65, "volume": 3067.0}, {"date": "2020-08-19", "close": 3.8, "volume": 7042.0}, {"date": "2020-08-20", "close": 3.7, "volume": 4425.0}, {"date": "2020-08-21", "close": 3.7, "volume": 100.0}, {"date": "2020-08-24", "close": 4.0, "volume": 5046.0}, {"date": "2020-08-25", "close": 3.79, "volume": 1567.0}, {"date": "2020-08-26", "close": 3.85, "volume": 11936.0}, {"date": "2020-08-27", "close": 4.0, "volume": 8208.0}, {"date": "2020-08-28", "close": 3.75, "volume": 1897.0}, {"date": "2020-08-31", "close": 3.86, "volume": 5250.0}, {"date": "2020-09-01", "close": 3.9, "volume": 4993.0}, {"date": "2020-09-02", "close": 4.09, "volume": 4000.0}, {"date": "2020-09-03", "close": 4.09, "volume": 3458.0}, {"date": "2020-09-04", "close": 4.09, "volume": null}, {"date": "2020-09-08", "close": 4.05, "volume": 5738.0}, {"date": "2020-09-09", "close": 4.1, "volume": 3982.0}, {"date": "2020-09-10", "close": 4.2, "volume": 1798.0}, {"date": "2020-09-11", "close": 3.93, "volume": 8251.0}, {"date": "2020-09-14", "close": 3.9, "volume": 6420.0}, {"date": "2020-09-15", "close": 4.09, "volume": 500.0}, {"date": "2020-09-16", "close": 4.09, "volume": null}, {"date": "2020-09-17", "close": 4.09, "volume": null}, {"date": "2020-09-18", "close": 4.24, "volume": 1638.0}, {"date": "2020-09-21", "close": 3.21, "volume": 56612.0}, {"date": "2020-09-22", "close": 3.5, "volume": 21352.0}, {"date": "2020-09-23", "close": 3.5, "volume": 8990.0}, {"date": "2020-09-24", "close": 3.64, "volume": 900.0}, {"date": "2020-09-25", "close": 3.6325, "volume": 4701.0}, {"date": "2020-09-28", "close": 3.79, "volume": 12880.0}, {"date": "2020-09-29", "close": 3.69, "volume": 2299.0}, {"date": "2020-09-30", "close": 3.8, "volume": 4511.0}, {"date": "2020-10-01", "close": 3.8, "volume": 1680.0}, {"date": "2020-10-02", "close": 3.94, "volume": 400.0}, {"date": "2020-10-05", "close": 3.82, "volume": 3904.0}, {"date": "2020-10-06", "close": 3.79, "volume": 208.0}, {"date": "2020-10-07", "close": 3.8, "volume": 569.0}, {"date": "2020-10-08", "close": 3.85, "volume": 906.0}, {"date": "2020-10-09", "close": 3.85, "volume": 700.0}, {"date": "2020-10-12", "close": 3.85, "volume": 200.0}, {"date": "2020-10-13", "close": 3.85, "volume": null}, {"date": "2020-10-14", "close": 3.8, "volume": 100.0}, {"date": "2020-10-15", "close": 3.85, "volume": 1737.0}, {"date": "2020-10-16", "close": 3.89, "volume": 1600.0}, {"date": "2020-10-19", "close": 3.89, "volume": null}, {"date": "2020-10-20", "close": 3.85, "volume": 1200.0}, {"date": "2020-10-21", "close": 3.85, "volume": 1100.0}, {"date": "2020-10-22", "close": 3.85, "volume": null}, {"date": "2020-10-23", "close": 3.89, "volume": 5594.0}, {"date": "2020-10-26", "close": 3.9, "volume": 4000.0}, {"date": "2020-10-27", "close": 3.9, "volume": null}, {"date": "2020-10-28", "close": 3.75, "volume": 1975.0}, {"date": "2020-10-29", "close": 3.85, "volume": 3234.0}, {"date": "2020-10-30", "close": 3.85, "volume": 2638.0}, {"date": "2020-11-02", "close": 3.85, "volume": 2470.0}, {"date": "2020-11-03", "close": 3.84, "volume": 1801.0}, {"date": "2020-11-04", "close": 3.84, "volume": null}, {"date": "2020-11-05", "close": 3.89, "volume": 1200.0}, {"date": "2020-11-06", "close": 3.89, "volume": null}, {"date": "2020-11-09", "close": 3.95, "volume": 16313.0}, {"date": "2020-11-10", "close": 4.0, "volume": 1601.0}, {"date": "2020-11-11", "close": 4.0, "volume": 5802.0}, {"date": "2020-11-12", "close": 4.0, "volume": 3074.0}, {"date": "2020-11-13", "close": 3.85, "volume": 2801.0}, {"date": "2020-11-16", "close": 4.0, "volume": 8920.0}, {"date": "2020-11-17", "close": 4.15, "volume": 7054.0}, {"date": "2020-11-18", "close": 4.36, "volume": 1905.0}, {"date": "2020-11-19", "close": 4.4, "volume": 3166.0}, {"date": "2020-11-20", "close": 4.4, "volume": 1690.0}, {"date": "2020-11-23", "close": 4.2, "volume": 4055.0}, {"date": "2020-11-24", "close": 4.2, "volume": 3950.0}, {"date": "2020-11-25", "close": 4.2, "volume": null}, {"date": "2020-11-27", "close": 4.54, "volume": 325.0}, {"date": "2020-11-30", "close": 4.2, "volume": 8070.0}, {"date": "2020-12-01", "close": 4.1, "volume": 5097.0}, {"date": "2020-12-02", "close": 4.05, "volume": 1320.0}, {"date": "2020-12-03", "close": 4.05, "volume": 100.0}, {"date": "2020-12-04", "close": 4.27, "volume": 1071.0}, {"date": "2020-12-07", "close": 4.33, "volume": 1100.0}, {"date": "2020-12-08", "close": 4.54, "volume": 166.0}, {"date": "2020-12-09", "close": 4.54, "volume": 1190.0}, {"date": "2020-12-10", "close": 4.49, "volume": 176.0}, {"date": "2020-12-11", "close": 4.48, "volume": 112.0}, {"date": "2020-12-14", "close": 4.44, "volume": 1727.0}, {"date": "2020-12-15", "close": 4.54, "volume": 1715.0}, {"date": "2020-12-16", "close": 4.54, "volume": 420.0}, {"date": "2020-12-17", "close": 4.53, "volume": 2459.0}, {"date": "2020-12-18", "close": 4.5, "volume": 200.0}, {"date": "2020-12-21", "close": 4.5, "volume": null}, {"date": "2020-12-22", "close": 4.54, "volume": 100.0}, {"date": "2020-12-23", "close": 3.76, "volume": 15074.0}, {"date": "2020-12-24", "close": 4.2, "volume": 4600.0}, {"date": "2020-12-28", "close": 4.29, "volume": 150.0}, {"date": "2020-12-29", "close": 4.2, "volume": 5037.0}, {"date": "2020-12-30", "close": 4.5, "volume": 1250.0}, {"date": "2020-12-31", "close": 4.49, "volume": 716.0}, {"date": "2021-01-04", "close": 4.39, "volume": 897.0}, {"date": "2021-01-05", "close": 4.49, "volume": 4210.0}, {"date": "2021-01-06", "close": 4.51, "volume": 658.0}, {"date": "2021-01-07", "close": 4.32, "volume": 4500.0}, {"date": "2021-01-08", "close": 4.3, "volume": 2982.0}, {"date": "2021-01-11", "close": 4.3, "volume": 3236.0}, {"date": "2021-01-12", "close": 4.441, "volume": 1320.0}, {"date": "2021-01-13", "close": 4.53, "volume": 1891.0}, {"date": "2021-01-14", "close": 4.52, "volume": 6259.0}, {"date": "2021-01-15", "close": 4.45, "volume": 1645.0}, {"date": "2021-01-19", "close": 4.45, "volume": 5030.0}, {"date": "2021-01-20", "close": 4.55, "volume": 2276.0}, {"date": "2021-01-21", "close": 4.59, "volume": 1425.0}, {"date": "2021-01-22", "close": 4.59, "volume": 1027.0}, {"date": "2021-01-25", "close": 4.3, "volume": 4470.0}, {"date": "2021-01-26", "close": 4.35, "volume": 5200.0}, {"date": "2021-01-27", "close": 4.35, "volume": 1255.0}, {"date": "2021-01-28", "close": 4.3, "volume": 6650.0}, {"date": "2021-01-29", "close": 4.3, "volume": null}, {"date": "2021-02-01", "close": 4.3, "volume": 247.0}, {"date": "2021-02-02", "close": 4.3, "volume": 1307.0}, {"date": "2021-02-03", "close": 4.3, "volume": 84726.0}, {"date": "2021-02-04", "close": 4.3, "volume": 2057.0}, {"date": "2021-02-05", "close": 4.3, "volume": null}, {"date": "2021-02-08", "close": 4.2, "volume": 1198.0}, {"date": "2021-02-09", "close": 4.1, "volume": 3775.0}, {"date": "2021-02-10", "close": 4.15, "volume": 3270.0}, {"date": "2021-02-11", "close": 4.15, "volume": null}, {"date": "2021-02-12", "close": 4.13, "volume": 4476.0}, {"date": "2021-02-16", "close": 4.1, "volume": 540.0}, {"date": "2021-02-17", "close": 4.1, "volume": 12497.0}, {"date": "2021-02-18", "close": 4.1, "volume": 10099.0}, {"date": "2021-02-19", "close": 4.13, "volume": 6501.0}, {"date": "2021-02-22", "close": 4.2, "volume": 30649.0}, {"date": "2021-02-23", "close": 4.21, "volume": 3323.0}, {"date": "2021-02-24", "close": 4.22, "volume": 6037.0}, {"date": "2021-02-25", "close": 4.25, "volume": 6187.0}, {"date": "2021-02-26", "close": 4.25, "volume": 7133.0}, {"date": "2021-03-01", "close": 4.3, "volume": 3790.0}, {"date": "2021-03-02", "close": 4.48, "volume": 8526.0}, {"date": "2021-03-03", "close": 4.48, "volume": 26360.0}, {"date": "2021-03-04", "close": 4.65, "volume": 5627.0}, {"date": "2021-03-05", "close": 4.64, "volume": 6186.0}, {"date": "2021-03-08", "close": 4.6, "volume": 602.0}, {"date": "2021-03-09", "close": 4.6, "volume": 2617.0}, {"date": "2021-03-10", "close": 4.65, "volume": 4999.0}, {"date": "2021-03-11", "close": 4.6, "volume": 500.0}, {"date": "2021-03-12", "close": 4.7, "volume": 10925.0}, {"date": "2021-03-15", "close": 4.7, "volume": 2240.0}, {"date": "2021-03-16", "close": 4.83, "volume": 1917.0}, {"date": "2021-03-17", "close": 4.7, "volume": 8646.0}, {"date": "2021-03-18", "close": 4.63, "volume": 1318.0}, {"date": "2021-03-19", "close": 4.89, "volume": 821.0}, {"date": "2021-03-22", "close": 4.52, "volume": 20641.0}, {"date": "2021-03-23", "close": 4.44, "volume": 8363.0}, {"date": "2021-03-24", "close": 4.44, "volume": null}, {"date": "2021-03-25", "close": 4.45, "volume": 1062.0}, {"date": "2021-03-26", "close": 4.44, "volume": 3547.0}, {"date": "2021-03-29", "close": 4.4, "volume": 4811.0}, {"date": "2021-03-30", "close": 4.39, "volume": 1400.0}, {"date": "2021-03-31", "close": 4.4, "volume": 4740.0}, {"date": "2021-04-01", "close": 4.39, "volume": 14128.0}, {"date": "2021-04-05", "close": 4.35, "volume": 670.0}, {"date": "2021-04-06", "close": 4.39, "volume": 200.0}, {"date": "2021-04-07", "close": 4.28, "volume": 2451.0}, {"date": "2021-04-08", "close": 4.15, "volume": 2220.0}, {"date": "2021-04-09", "close": 4.44, "volume": 4076.0}, {"date": "2021-04-12", "close": 4.25, "volume": 1935.0}, {"date": "2021-04-13", "close": 4.16, "volume": 1100.0}, {"date": "2021-04-14", "close": 4.2, "volume": 1974.0}, {"date": "2021-04-15", "close": 4.32, "volume": 554.0}, {"date": "2021-04-16", "close": 4.32, "volume": null}, {"date": "2021-04-19", "close": 4.3, "volume": 675.0}, {"date": "2021-04-20", "close": 4.19, "volume": 2560.0}, {"date": "2021-04-21", "close": 4.1, "volume": 873.0}, {"date": "2021-04-22", "close": 4.3, "volume": 485.0}, {"date": "2021-04-23", "close": 4.3, "volume": 1000.0}, {"date": "2021-04-26", "close": 4.2, "volume": 5822.0}, {"date": "2021-04-27", "close": 4.15, "volume": 400.0}, {"date": "2021-04-28", "close": 4.19, "volume": 1286.0}, {"date": "2021-04-29", "close": 4.35, "volume": 3868.0}, {"date": "2021-04-30", "close": 4.25, "volume": 401.0}, {"date": "2021-05-03", "close": 4.15, "volume": 595.0}, {"date": "2021-05-04", "close": 4.15, "volume": 755.0}, {"date": "2021-05-05", "close": 4.15, "volume": 572.0}, {"date": "2021-05-06", "close": 4.15, "volume": null}, {"date": "2021-05-07", "close": 4.09, "volume": 11763.0}, {"date": "2021-05-10", "close": 4.14, "volume": 1609.0}, {"date": "2021-05-11", "close": 4.29, "volume": 1124.0}, {"date": "2021-05-12", "close": 4.2, "volume": 1900.0}, {"date": "2021-05-13", "close": 4.15, "volume": 1432.0}, {"date": "2021-05-14", "close": 4.2, "volume": 1205.0}, {"date": "2021-05-17", "close": 4.2, "volume": 1733.0}, {"date": "2021-05-18", "close": 4.19, "volume": 3459.0}, {"date": "2021-05-19", "close": 4.2, "volume": 108.0}, {"date": "2021-05-20", "close": 4.2, "volume": null}, {"date": "2021-05-21", "close": 4.2, "volume": null}, {"date": "2021-05-24", "close": 4.2, "volume": 649.0}, {"date": "2021-05-25", "close": 4.2, "volume": 445.0}, {"date": "2021-05-26", "close": 4.2, "volume": 1402.0}, {"date": "2021-05-27", "close": 4.2, "volume": null}, {"date": "2021-05-28", "close": 4.2, "volume": 4171.0}, {"date": "2021-06-01", "close": 4.09, "volume": 10203.0}, {"date": "2021-06-02", "close": 3.88, "volume": 706.0}, {"date": "2021-06-03", "close": 3.7, "volume": 2388.0}, {"date": "2021-06-04", "close": 3.7, "volume": 1330.0}, {"date": "2021-06-07", "close": 3.6, "volume": 8396.0}, {"date": "2021-06-08", "close": 3.5, "volume": 9072.0}, {"date": "2021-06-09", "close": 3.75, "volume": 7599.0}, {"date": "2021-06-10", "close": 3.5, "volume": 12162.0}, {"date": "2021-06-11", "close": 3.45, "volume": 8235.0}, {"date": "2021-06-14", "close": 3.92, "volume": 6850.0}, {"date": "2021-06-15", "close": 3.79, "volume": 1975.0}, {"date": "2021-06-16", "close": 3.8, "volume": 1135.0}, {"date": "2021-06-17", "close": 3.8, "volume": 2351.0}, {"date": "2021-06-18", "close": 3.8, "volume": 400.0}, {"date": "2021-06-21", "close": 3.6, "volume": 9455.0}, {"date": "2021-06-22", "close": 3.8, "volume": 5915.0}, {"date": "2021-06-23", "close": 3.79, "volume": 4916.0}, {"date": "2021-06-24", "close": 3.425, "volume": 2351.0}, {"date": "2021-06-25", "close": 3.43, "volume": 4210.0}, {"date": "2021-06-28", "close": 3.64, "volume": 3320.0}, {"date": "2021-06-29", "close": 3.69, "volume": 670.0}, {"date": "2021-06-30", "close": 3.5, "volume": 4678.0}, {"date": "2021-07-01", "close": 3.4, "volume": 9800.0}, {"date": "2021-07-02", "close": 3.78, "volume": 1500.0}, {"date": "2021-07-06", "close": 3.7, "volume": 2068.0}, {"date": "2021-07-07", "close": 3.37, "volume": 12853.0}, {"date": "2021-07-08", "close": 3.47, "volume": 6000.0}, {"date": "2021-07-09", "close": 3.59, "volume": 6445.0}, {"date": "2021-07-12", "close": 3.3, "volume": 17820.0}, {"date": "2021-07-13", "close": 3.4, "volume": 5485.0}, {"date": "2021-07-14", "close": 3.38, "volume": 2628.0}, {"date": "2021-07-15", "close": 3.38, "volume": 5701.0}, {"date": "2021-07-16", "close": 3.24, "volume": 3709.0}, {"date": "2021-07-19", "close": 3.25, "volume": 9271.0}, {"date": "2021-07-20", "close": 3.59, "volume": 9617.0}, {"date": "2021-07-21", "close": 3.3, "volume": 3313.0}, {"date": "2021-07-22", "close": 3.25, "volume": 2801.0}, {"date": "2021-07-23", "close": 3.22, "volume": 7430.0}, {"date": "2021-07-26", "close": 3.15, "volume": 9774.0}, {"date": "2021-07-27", "close": 3.2, "volume": 1840.0}, {"date": "2021-07-28", "close": 3.25, "volume": 11569.0}, {"date": "2021-07-29", "close": 3.15, "volume": 15945.0}, {"date": "2021-07-30", "close": 3.25, "volume": 4695.0}, {"date": "2021-08-02", "close": 3.39, "volume": 14846.0}, {"date": "2021-08-03", "close": 3.29, "volume": 8019.0}, {"date": "2021-08-04", "close": 3.07, "volume": 3900.0}, {"date": "2021-08-05", "close": 3.03, "volume": 4861.0}, {"date": "2021-08-06", "close": 3.03, "volume": null}, {"date": "2021-08-09", "close": 3.29, "volume": 15009.0}, {"date": "2021-08-10", "close": 3.18, "volume": 2830.0}, {"date": "2021-08-11", "close": 3.19, "volume": 12525.0}, {"date": "2021-08-12", "close": 3.19, "volume": 1740.0}, {"date": "2021-08-13", "close": 3.2, "volume": 1173.0}, {"date": "2021-08-16", "close": 3.1, "volume": 5600.0}, {"date": "2021-08-17", "close": 3.19, "volume": 8269.0}, {"date": "2021-08-18", "close": 3.19, "volume": null}, {"date": "2021-08-19", "close": 3.19, "volume": 14871.0}, {"date": "2021-08-20", "close": 3.19, "volume": 2300.0}, {"date": "2021-08-23", "close": 3.09, "volume": 4340.0}, {"date": "2021-08-24", "close": 3.035, "volume": 2947.0}, {"date": "2021-08-25", "close": 3.3, "volume": 21993.0}, {"date": "2021-08-26", "close": 3.5, "volume": 14116.0}, {"date": "2021-08-27", "close": 3.5037, "volume": 31483.0}, {"date": "2021-08-30", "close": 3.4427, "volume": 13160.0}, {"date": "2021-08-31", "close": 3.2999, "volume": 21098.0}, {"date": "2021-09-01", "close": 3.16, "volume": 64558.0}, {"date": "2021-09-02", "close": 3.3386, "volume": 65160.0}, {"date": "2021-09-03", "close": 3.43, "volume": 38542.0}, {"date": "2021-09-07", "close": 3.3299, "volume": 20874.0}, {"date": "2021-09-08", "close": 3.48, "volume": 49905.0}, {"date": "2021-09-09", "close": 3.65, "volume": 122887.0}, {"date": "2021-09-10", "close": 3.4399, "volume": 53215.0}, {"date": "2021-09-13", "close": 3.45, "volume": 24747.0}, {"date": "2021-09-14", "close": 3.6, "volume": 5805.0}, {"date": "2021-09-15", "close": 3.585, "volume": 84396.0}, {"date": "2021-09-16", "close": 3.69, "volume": 14791.0}, {"date": "2021-09-17", "close": 3.54, "volume": 9519.0}, {"date": "2021-09-20", "close": 3.51, "volume": 15999.0}, {"date": "2021-09-21", "close": 3.47, "volume": 5245.0}, {"date": "2021-09-22", "close": 3.5, "volume": 35353.0}, {"date": "2021-09-23", "close": 3.7, "volume": 5271.0}, {"date": "2021-09-24", "close": 3.73, "volume": 2183.0}, {"date": "2021-09-27", "close": 3.77, "volume": 16598.0}, {"date": "2021-09-28", "close": 3.91, "volume": 8542.0}, {"date": "2021-09-29", "close": 4.23, "volume": 24784.0}, {"date": "2021-09-30", "close": 4.1, "volume": 19893.0}, {"date": "2021-10-01", "close": 4.595, "volume": 123531.0}, {"date": "2021-10-04", "close": 4.13, "volume": 22895.0}, {"date": "2021-10-05", "close": 4.28, "volume": 11705.0}, {"date": "2021-10-06", "close": 4.23, "volume": 12491.0}, {"date": "2021-10-07", "close": 4.37, "volume": 14433.0}, {"date": "2021-10-08", "close": 4.65, "volume": 66947.0}, {"date": "2021-10-11", "close": 4.67, "volume": 22143.0}, {"date": "2021-10-12", "close": 4.5, "volume": 27989.0}, {"date": "2021-10-13", "close": 6.49, "volume": 2238764.0}, {"date": "2021-10-14", "close": 5.99, "volume": 471852.0}, {"date": "2021-10-15", "close": 5.88, "volume": 94365.0}, {"date": "2021-10-18", "close": 5.8, "volume": 83972.0}, {"date": "2021-10-19", "close": 5.45, "volume": 70648.0}, {"date": "2021-10-20", "close": 5.39, "volume": 45429.0}, {"date": "2021-10-21", "close": 5.4, "volume": 102876.0}, {"date": "2021-10-22", "close": 5.87, "volume": 102354.0}, {"date": "2021-10-25", "close": 5.99, "volume": 132736.0}, {"date": "2021-10-26", "close": 5.975, "volume": 75221.0}, {"date": "2021-10-27", "close": 5.65, "volume": 69568.0}, {"date": "2021-10-28", "close": 5.95, "volume": 61162.0}, {"date": "2021-10-29", "close": 5.87, "volume": 12246.0}, {"date": "2021-11-01", "close": 5.7, "volume": 16670.0}, {"date": "2021-11-02", "close": 5.75, "volume": 61831.0}, {"date": "2021-11-03", "close": 5.84, "volume": 12707.0}, {"date": "2021-11-04", "close": 5.93, "volume": 93937.0}, {"date": "2021-11-05", "close": 5.95, "volume": 21052.0}, {"date": "2021-11-08", "close": 6.62, "volume": 146991.0}, {"date": "2021-11-09", "close": 6.25, "volume": 76280.0}, {"date": "2021-11-10", "close": 5.85, "volume": 65995.0}, {"date": "2021-11-11", "close": 5.7, "volume": 35401.0}, {"date": "2021-11-12", "close": 5.85, "volume": 12833.0}, {"date": "2021-11-15", "close": 6.04, "volume": 39147.0}, {"date": "2021-11-16", "close": 6.09, "volume": 42755.0}, {"date": "2021-11-17", "close": 6.07, "volume": 26112.0}, {"date": "2021-11-18", "close": 6.05, "volume": 17161.0}, {"date": "2021-11-19", "close": 6.1, "volume": 16678.0}, {"date": "2021-11-22", "close": 5.94, "volume": 43205.0}, {"date": "2021-11-23", "close": 5.94, "volume": 42342.0}, {"date": "2021-11-24", "close": 5.96, "volume": 22576.0}, {"date": "2021-11-26", "close": 6.0, "volume": 25121.0}, {"date": "2021-11-29", "close": 6.22, "volume": 131247.0}, {"date": "2021-11-30", "close": 6.195, "volume": 155723.0}, {"date": "2021-12-01", "close": 6.1, "volume": 78575.0}, {"date": "2021-12-02", "close": 6.46, "volume": 100773.0}, {"date": "2021-12-03", "close": 6.9, "volume": 216847.0}, {"date": "2021-12-06", "close": 7.36, "volume": 207576.0}, {"date": "2021-12-07", "close": 7.96, "volume": 228894.0}, {"date": "2021-12-08", "close": 8.13, "volume": 84133.0}, {"date": "2021-12-09", "close": 8.07, "volume": 268425.0}, {"date": "2021-12-10", "close": 8.4, "volume": 55730.0}, {"date": "2021-12-13", "close": 7.49, "volume": 250823.0}, {"date": "2021-12-14", "close": 6.92, "volume": 105094.0}, {"date": "2021-12-15", "close": 7.73, "volume": 98684.0}, {"date": "2021-12-16", "close": 8.03, "volume": 107040.0}, {"date": "2021-12-17", "close": 6.82, "volume": 242641.0}, {"date": "2021-12-20", "close": 6.29, "volume": 157662.0}, {"date": "2021-12-21", "close": 6.64, "volume": 72947.0}, {"date": "2021-12-22", "close": 6.75, "volume": 18694.0}, {"date": "2021-12-23", "close": 6.77, "volume": 25014.0}, {"date": "2021-12-27", "close": 7.65, "volume": 91444.0}, {"date": "2021-12-28", "close": 7.7, "volume": 34594.0}, {"date": "2021-12-29", "close": 7.7, "volume": 18431.0}, {"date": "2021-12-30", "close": 7.38, "volume": 19128.0}, {"date": "2021-12-31", "close": 7.4315, "volume": 13067.0}, {"date": "2022-01-03", "close": 7.7, "volume": 35559.0}, {"date": "2022-01-04", "close": 7.77, "volume": 24850.0}, {"date": "2022-01-05", "close": 7.42, "volume": 30841.0}, {"date": "2022-01-06", "close": 7.6, "volume": 37816.0}, {"date": "2022-01-07", "close": 7.71, "volume": 31135.0}, {"date": "2022-01-10", "close": 8.12, "volume": 54840.0}, {"date": "2022-01-11", "close": 8.27, "volume": 72752.0}, {"date": "2022-01-12", "close": 8.35, "volume": 83099.0}, {"date": "2022-01-13", "close": 8.3, "volume": 49087.0}, {"date": "2022-01-14", "close": 8.62, "volume": 62358.0}, {"date": "2022-01-18", "close": 9.0, "volume": 46866.0}, {"date": "2022-01-19", "close": 8.7, "volume": 57944.0}, {"date": "2022-01-20", "close": 8.26, "volume": 23087.0}, {"date": "2022-01-21", "close": 7.09, "volume": 126563.0}, {"date": "2022-01-24", "close": 6.85, "volume": 61666.0}, {"date": "2022-01-25", "close": 6.71, "volume": 19257.0}, {"date": "2022-01-26", "close": 6.54, "volume": 23306.0}, {"date": "2022-01-27", "close": 6.16, "volume": 28318.0}, {"date": "2022-01-28", "close": 6.15, "volume": 19399.0}, {"date": "2022-01-31", "close": 6.25, "volume": 56240.0}, {"date": "2022-02-01", "close": 6.16, "volume": 12366.0}, {"date": "2022-02-02", "close": 6.11, "volume": 5040.0}, {"date": "2022-02-03", "close": 5.92, "volume": 70646.0}, {"date": "2022-02-04", "close": 5.775, "volume": 22970.0}, {"date": "2022-02-07", "close": 5.15, "volume": 103772.0}, {"date": "2022-02-08", "close": 5.09, "volume": 47449.0}, {"date": "2022-02-09", "close": 5.07, "volume": 12522.0}, {"date": "2022-02-10", "close": 5.01, "volume": 66351.0}, {"date": "2022-02-11", "close": 5.3, "volume": 29366.0}, {"date": "2022-02-14", "close": 5.15, "volume": 8740.0}, {"date": "2022-02-15", "close": 5.3, "volume": 18149.0}, {"date": "2022-02-16", "close": 6.2, "volume": 34182.0}, {"date": "2022-02-17", "close": 6.26, "volume": 40817.0}, {"date": "2022-02-18", "close": 6.4106, "volume": 24654.0}, {"date": "2022-02-22", "close": 5.78, "volume": 27893.0}, {"date": "2022-02-23", "close": 5.64, "volume": 17860.0}, {"date": "2022-02-24", "close": 5.17, "volume": 65771.0}, {"date": "2022-02-25", "close": 5.44, "volume": 6457.0}, {"date": "2022-02-28", "close": 5.15, "volume": 132455.0}, {"date": "2022-03-01", "close": 4.71, "volume": 89736.0}, {"date": "2022-03-02", "close": 4.42, "volume": 60746.0}, {"date": "2022-03-03", "close": 4.42, "volume": 209946.0}, {"date": "2022-03-04", "close": 4.55, "volume": 12896.0}, {"date": "2022-03-07", "close": 4.2, "volume": 25062.0}, {"date": "2022-03-08", "close": 4.43, "volume": 30367.0}, {"date": "2022-03-09", "close": 4.36, "volume": 118194.0}, {"date": "2022-03-10", "close": 4.43, "volume": 29229.0}, {"date": "2022-03-11", "close": 4.78, "volume": 11665.0}, {"date": "2022-03-14", "close": 4.31, "volume": 46626.0}, {"date": "2022-03-15", "close": 4.45, "volume": 10351.0}, {"date": "2022-03-16", "close": 4.95, "volume": 25825.0}, {"date": "2022-03-17", "close": 5.24, "volume": 18393.0}, {"date": "2022-03-18", "close": 6.06, "volume": 63313.0}, {"date": "2022-03-21", "close": 6.9, "volume": 30345.0}, {"date": "2022-03-22", "close": 6.95, "volume": 14407.0}, {"date": "2022-03-23", "close": 6.76, "volume": 18703.0}, {"date": "2022-03-24", "close": 6.74, "volume": 14796.0}, {"date": "2022-03-25", "close": 6.7662, "volume": 5956.0}, {"date": "2022-03-28", "close": 6.35, "volume": 7592.0}, {"date": "2022-03-29", "close": 6.35, "volume": 3666.0}, {"date": "2022-03-30", "close": 6.65, "volume": 61593.0}, {"date": "2022-03-31", "close": 6.75, "volume": 5566.0}, {"date": "2022-04-01", "close": 6.42, "volume": 5462.0}, {"date": "2022-04-04", "close": 6.55, "volume": 7804.0}, {"date": "2022-04-05", "close": 6.6, "volume": 4245.0}, {"date": "2022-04-06", "close": 6.45, "volume": 17896.0}, {"date": "2022-04-07", "close": 6.29, "volume": 4792.0}, {"date": "2022-04-08", "close": 6.59, "volume": 9122.0}, {"date": "2022-04-11", "close": 6.4168, "volume": 7847.0}, {"date": "2022-04-12", "close": 6.5583, "volume": 3409.0}, {"date": "2022-04-13", "close": 6.46, "volume": 6377.0}, {"date": "2022-04-14", "close": 6.31, "volume": 2951.0}, {"date": "2022-04-18", "close": 6.3799, "volume": 5453.0}, {"date": "2022-04-19", "close": 6.34, "volume": 7842.0}, {"date": "2022-04-20", "close": 5.99, "volume": 10607.0}, {"date": "2022-04-21", "close": 5.76, "volume": 13574.0}, {"date": "2022-04-22", "close": 5.66, "volume": 3918.0}, {"date": "2022-04-25", "close": 5.73, "volume": 16469.0}, {"date": "2022-04-26", "close": 5.9144, "volume": 6154.0}, {"date": "2022-04-27", "close": 5.98, "volume": 3589.0}, {"date": "2022-04-28", "close": 5.97, "volume": 720.0}, {"date": "2022-04-29", "close": 5.97, "volume": 17848.0}, {"date": "2022-05-02", "close": 5.595, "volume": 4428.0}, {"date": "2022-05-03", "close": 5.4799, "volume": 7948.0}, {"date": "2022-05-04", "close": 5.3765, "volume": 5595.0}, {"date": "2022-05-05", "close": 5.2743, "volume": 7111.0}, {"date": "2022-05-06", "close": 5.2743, "volume": null}, {"date": "2022-05-09", "close": 5.36, "volume": 6437.0}, {"date": "2022-05-10", "close": 5.5, "volume": 7007.0}, {"date": "2022-05-11", "close": 5.5047, "volume": 2632.0}, {"date": "2022-05-12", "close": 5.5999, "volume": 5108.0}, {"date": "2022-05-13", "close": 5.5225, "volume": 3967.0}, {"date": "2022-05-16", "close": 5.57, "volume": 3475.0}, {"date": "2022-05-17", "close": 5.615, "volume": 14778.0}, {"date": "2022-05-18", "close": 5.6434, "volume": 722.0}, {"date": "2022-05-19", "close": 5.8008, "volume": 6313.0}, {"date": "2022-05-20", "close": 5.8, "volume": 24860.0}, {"date": "2022-05-23", "close": 6.0267, "volume": 14309.0}, {"date": "2022-05-24", "close": 6.69, "volume": 132517.0}, {"date": "2022-05-25", "close": 6.6, "volume": 30637.0}, {"date": "2022-05-26", "close": 6.48, "volume": 15525.0}, {"date": "2022-05-27", "close": 6.4, "volume": 1248.0}, {"date": "2022-05-31", "close": 6.01, "volume": 13091.0}, {"date": "2022-06-01", "close": 5.7, "volume": 19753.0}, {"date": "2022-06-02", "close": 5.425, "volume": 5978.0}, {"date": "2022-06-03", "close": 5.6781, "volume": 3113.0}, {"date": "2022-06-06", "close": 5.7499, "volume": 2758.0}, {"date": "2022-06-07", "close": 5.43, "volume": 12359.0}, {"date": "2022-06-08", "close": 5.87, "volume": 14288.0}, {"date": "2022-06-09", "close": 6.1, "volume": 15453.0}, {"date": "2022-06-10", "close": 6.6693, "volume": 12259.0}, {"date": "2022-06-13", "close": 7.0, "volume": 39581.0}, {"date": "2022-06-14", "close": 6.89, "volume": 8675.0}, {"date": "2022-06-15", "close": 6.74, "volume": 8117.0}, {"date": "2022-06-16", "close": 6.54, "volume": 15236.0}, {"date": "2022-06-17", "close": 7.24, "volume": 15170.0}, {"date": "2022-06-21", "close": 6.9, "volume": 10337.0}, {"date": "2022-06-22", "close": 7.01, "volume": 12895.0}, {"date": "2022-06-23", "close": 7.1, "volume": 15396.0}, {"date": "2022-06-24", "close": 7.8, "volume": 29905.0}, {"date": "2022-06-27", "close": 7.555, "volume": 9595.0}, {"date": "2022-06-28", "close": 7.5386, "volume": 5277.0}, {"date": "2022-06-29", "close": 7.42, "volume": 4238.0}, {"date": "2022-06-30", "close": 7.3, "volume": 7377.0}, {"date": "2022-07-01", "close": 7.05, "volume": 14961.0}, {"date": "2022-07-05", "close": 7.3898, "volume": 6325.0}, {"date": "2022-07-06", "close": 7.23, "volume": 2956.0}, {"date": "2022-07-07", "close": 7.2299, "volume": 3359.0}, {"date": "2022-07-08", "close": 7.22, "volume": 5914.0}, {"date": "2022-07-11", "close": 7.65, "volume": 126796.0}, {"date": "2022-07-12", "close": 7.4, "volume": 22359.0}, {"date": "2022-07-13", "close": 7.35, "volume": 12412.0}, {"date": "2022-07-14", "close": 7.1371, "volume": 24413.0}, {"date": "2022-07-15", "close": 7.14, "volume": 7946.0}, {"date": "2022-07-18", "close": 6.26, "volume": 30135.0}, {"date": "2022-07-19", "close": 6.01, "volume": 24365.0}, {"date": "2022-07-20", "close": 6.02, "volume": 10433.0}, {"date": "2022-07-21", "close": 5.85, "volume": 13701.0}, {"date": "2022-07-22", "close": 6.12, "volume": 10332.0}, {"date": "2022-07-25", "close": 5.9999, "volume": 8443.0}, {"date": "2022-07-26", "close": 5.56, "volume": 22395.0}, {"date": "2022-07-27", "close": 5.49, "volume": 36509.0}, {"date": "2022-07-28", "close": 5.39, "volume": 32360.0}, {"date": "2022-07-29", "close": 5.2912, "volume": 5462.0}, {"date": "2022-08-01", "close": 5.4399, "volume": 5330.0}, {"date": "2022-08-02", "close": 5.3499, "volume": 5558.0}, {"date": "2022-08-03", "close": 4.9501, "volume": 57919.0}, {"date": "2022-08-04", "close": 5.1899, "volume": 10553.0}, {"date": "2022-08-05", "close": 5.24, "volume": 6438.0}, {"date": "2022-08-08", "close": 5.5899, "volume": 37682.0}, {"date": "2022-08-09", "close": 5.09, "volume": 35512.0}, {"date": "2022-08-10", "close": 5.15, "volume": 15854.0}, {"date": "2022-08-11", "close": 5.3284, "volume": 6032.0}, {"date": "2022-08-12", "close": 5.22, "volume": 26420.0}, {"date": "2022-08-15", "close": 5.19, "volume": 6006.0}, {"date": "2022-08-16", "close": 5.35, "volume": 26230.0}, {"date": "2022-08-17", "close": 5.446, "volume": 5903.0}, {"date": "2022-08-18", "close": 5.495, "volume": 3395.0}, {"date": "2022-08-19", "close": 5.68, "volume": 9592.0}, {"date": "2022-08-22", "close": 5.6828, "volume": 1282.0}, {"date": "2022-08-23", "close": 5.52, "volume": 9283.0}, {"date": "2022-08-24", "close": 5.8, "volume": 5685.0}, {"date": "2022-08-25", "close": 5.93, "volume": 3218.0}, {"date": "2022-08-26", "close": 5.9248, "volume": 6962.0}, {"date": "2022-08-29", "close": 5.8131, "volume": 7830.0}, {"date": "2022-08-30", "close": 5.43, "volume": 6452.0}, {"date": "2022-08-31", "close": 5.625, "volume": 8894.0}, {"date": "2022-09-01", "close": 5.6108, "volume": 5669.0}, {"date": "2022-09-02", "close": 5.5649, "volume": 2984.0}, {"date": "2022-09-06", "close": 5.9, "volume": 22483.0}, {"date": "2022-09-07", "close": 6.69, "volume": 53513.0}, {"date": "2022-09-08", "close": 6.83, "volume": 18003.0}, {"date": "2022-09-09", "close": 7.19, "volume": 32687.0}, {"date": "2022-09-12", "close": 7.22, "volume": 30944.0}, {"date": "2022-09-13", "close": 7.17, "volume": 34247.0}, {"date": "2022-09-14", "close": 7.22, "volume": 36128.0}, {"date": "2022-09-15", "close": 7.33, "volume": 24940.0}, {"date": "2022-09-16", "close": 7.65, "volume": 194276.0}, {"date": "2022-09-19", "close": 7.59, "volume": 23360.0}, {"date": "2022-09-20", "close": 7.54, "volume": 7729.0}, {"date": "2022-09-21", "close": 7.47, "volume": 7953.0}, {"date": "2022-09-22", "close": 7.49, "volume": 14227.0}, {"date": "2022-09-23", "close": 7.06, "volume": 33803.0}, {"date": "2022-09-26", "close": 7.15, "volume": 14442.0}, {"date": "2022-09-27", "close": 7.33, "volume": 10028.0}, {"date": "2022-09-28", "close": 7.27, "volume": 4330.0}, {"date": "2022-09-29", "close": 7.25, "volume": 6566.0}, {"date": "2022-09-30", "close": 7.02, "volume": 24011.0}, {"date": "2022-10-03", "close": 7.15, "volume": 8479.0}, {"date": "2022-10-04", "close": 7.1, "volume": 11985.0}, {"date": "2022-10-05", "close": 7.07, "volume": 4538.0}, {"date": "2022-10-06", "close": 7.155, "volume": 3937.0}, {"date": "2022-10-07", "close": 7.23, "volume": 5934.0}, {"date": "2022-10-10", "close": 7.415, "volume": 14181.0}, {"date": "2022-10-11", "close": 7.31, "volume": 11714.0}, {"date": "2022-10-12", "close": 7.49, "volume": 1422.0}, {"date": "2022-10-13", "close": 7.5005, "volume": 5348.0}, {"date": "2022-10-14", "close": 7.48, "volume": 11629.0}, {"date": "2022-10-17", "close": 7.65, "volume": 15137.0}, {"date": "2022-10-18", "close": 7.51, "volume": 7189.0}, {"date": "2022-10-19", "close": 7.25, "volume": 12338.0}, {"date": "2022-10-20", "close": 7.42, "volume": 3359.0}, {"date": "2022-10-21", "close": 7.33, "volume": 8489.0}, {"date": "2022-10-24", "close": 7.25, "volume": 4120.0}, {"date": "2022-10-25", "close": 7.18, "volume": 11177.0}, {"date": "2022-10-26", "close": 6.92, "volume": 9007.0}, {"date": "2022-10-27", "close": 7.26, "volume": 5899.0}, {"date": "2022-10-28", "close": 7.2677, "volume": 8748.0}, {"date": "2022-10-31", "close": 7.13, "volume": 12961.0}, {"date": "2022-11-01", "close": 7.18, "volume": 2840.0}, {"date": "2022-11-02", "close": 7.12, "volume": 2803.0}, {"date": "2022-11-03", "close": 7.21, "volume": 7596.0}, {"date": "2022-11-04", "close": 7.1119, "volume": 3618.0}, {"date": "2022-11-07", "close": 6.91, "volume": 24438.0}, {"date": "2022-11-08", "close": 6.35, "volume": 27887.0}, {"date": "2022-11-09", "close": 6.38, "volume": 7135.0}, {"date": "2022-11-10", "close": 6.0, "volume": 6300.0}, {"date": "2022-11-11", "close": 5.95, "volume": 4876.0}, {"date": "2022-11-14", "close": 5.85, "volume": 24355.0}, {"date": "2022-11-15", "close": 5.85, "volume": 2936.0}, {"date": "2022-11-16", "close": 6.03, "volume": 675.0}, {"date": "2022-11-17", "close": 5.9591, "volume": 11086.0}, {"date": "2022-11-18", "close": 5.8014, "volume": 2692.0}, {"date": "2022-11-21", "close": 5.66, "volume": 4899.0}, {"date": "2022-11-22", "close": 5.43, "volume": 10486.0}, {"date": "2022-11-23", "close": 5.5899, "volume": 2126.0}, {"date": "2022-11-25", "close": 5.46, "volume": 1549.0}, {"date": "2022-11-28", "close": 5.53, "volume": 4450.0}, {"date": "2022-11-29", "close": 5.46, "volume": 4549.0}, {"date": "2022-11-30", "close": 5.555, "volume": 5959.0}, {"date": "2022-12-01", "close": 5.83, "volume": 11589.0}, {"date": "2022-12-02", "close": 5.8446, "volume": 1529.0}, {"date": "2022-12-05", "close": 6.19, "volume": 3157.0}, {"date": "2022-12-06", "close": 6.44, "volume": 3084.0}, {"date": "2022-12-07", "close": 6.39, "volume": 3055.0}, {"date": "2022-12-08", "close": 6.47, "volume": 1180.0}, {"date": "2022-12-09", "close": 6.45, "volume": 5180.0}, {"date": "2022-12-12", "close": 6.4625, "volume": 3108.0}, {"date": "2022-12-13", "close": 6.37, "volume": 776.0}, {"date": "2022-12-14", "close": 6.29, "volume": 3662.0}, {"date": "2022-12-15", "close": 6.3939, "volume": 2509.0}, {"date": "2022-12-16", "close": 6.5, "volume": 2990.0}, {"date": "2022-12-19", "close": 6.44, "volume": 2071.0}, {"date": "2022-12-20", "close": 6.4484, "volume": 1140.0}, {"date": "2022-12-21", "close": 6.32, "volume": 3293.0}, {"date": "2022-12-22", "close": 6.4106, "volume": 1633.0}, {"date": "2022-12-23", "close": 6.4052, "volume": 2141.0}, {"date": "2022-12-27", "close": 6.22, "volume": 241.0}, {"date": "2022-12-28", "close": 6.49, "volume": 3061.0}, {"date": "2022-12-29", "close": 6.3999, "volume": 4055.0}, {"date": "2022-12-30", "close": 6.42, "volume": 6721.0}, {"date": "2023-01-03", "close": 6.3261, "volume": 2928.0}, {"date": "2023-01-04", "close": 6.35, "volume": 790.0}, {"date": "2023-01-05", "close": 6.3327, "volume": 346.0}, {"date": "2023-01-06", "close": 6.425, "volume": 463.0}, {"date": "2023-01-09", "close": 6.5, "volume": 708.0}, {"date": "2023-01-10", "close": 6.4499, "volume": 757.0}, {"date": "2023-01-11", "close": 6.4968, "volume": 6330.0}, {"date": "2023-01-12", "close": 6.6025, "volume": 4274.0}, {"date": "2023-01-13", "close": 6.61, "volume": 2614.0}, {"date": "2023-01-17", "close": 6.37, "volume": 19939.0}, {"date": "2023-01-18", "close": 6.37, "volume": 1946.0}, {"date": "2023-01-19", "close": 6.0799, "volume": 12733.0}, {"date": "2023-01-20", "close": 6.0899, "volume": 2925.0}, {"date": "2023-01-23", "close": 5.74, "volume": 7247.0}, {"date": "2023-01-24", "close": 6.1399, "volume": 390.0}, {"date": "2023-01-25", "close": 5.8539, "volume": 5048.0}, {"date": "2023-01-26", "close": 5.9499, "volume": 4861.0}, {"date": "2023-01-27", "close": 5.96, "volume": 334.0}, {"date": "2023-01-30", "close": 5.9, "volume": 3407.0}, {"date": "2023-01-31", "close": 5.95, "volume": 3297.0}, {"date": "2023-02-01", "close": 5.9, "volume": 1434.0}, {"date": "2023-02-02", "close": 5.99, "volume": 1527.0}, {"date": "2023-02-03", "close": 5.67, "volume": 10330.0}, {"date": "2023-02-06", "close": 5.79, "volume": 3636.0}, {"date": "2023-02-07", "close": 5.89, "volume": 558.0}, {"date": "2023-02-08", "close": 5.899, "volume": 382.0}, {"date": "2023-02-09", "close": 5.88, "volume": 4139.0}, {"date": "2023-02-10", "close": 5.88, "volume": 644.0}, {"date": "2023-02-13", "close": 5.78, "volume": 2134.0}, {"date": "2023-02-14", "close": 5.9381, "volume": 25771.0}, {"date": "2023-02-15", "close": 6.015, "volume": 9388.0}, {"date": "2023-02-16", "close": 5.98, "volume": 1024.0}, {"date": "2023-02-17", "close": 5.9499, "volume": 2438.0}, {"date": "2023-02-21", "close": 5.9499, "volume": null}, {"date": "2023-02-22", "close": 5.59, "volume": 2601.0}, {"date": "2023-02-23", "close": 5.4499, "volume": 18746.0}, {"date": "2023-02-24", "close": 5.35, "volume": 6252.0}, {"date": "2023-02-27", "close": 5.4, "volume": 2867.0}, {"date": "2023-02-28", "close": 5.3999, "volume": 6112.0}, {"date": "2023-03-01", "close": 5.35, "volume": 10090.0}, {"date": "2023-03-02", "close": 5.41, "volume": 2491.0}, {"date": "2023-03-03", "close": 5.2, "volume": 11499.0}, {"date": "2023-03-06", "close": 5.2082, "volume": 3219.0}, {"date": "2023-03-07", "close": 5.2, "volume": 3321.0}, {"date": "2023-03-08", "close": 5.19, "volume": 3663.0}, {"date": "2023-03-09", "close": 5.11, "volume": 2047.0}, {"date": "2023-03-10", "close": 5.1999, "volume": 2026.0}, {"date": "2023-03-13", "close": 5.19, "volume": 13937.0}, {"date": "2023-03-14", "close": 5.03, "volume": 10713.0}, {"date": "2023-03-15", "close": 5.23, "volume": 4165.0}, {"date": "2023-03-16", "close": 5.3, "volume": 3716.0}, {"date": "2023-03-17", "close": 5.37, "volume": 2280.0}, {"date": "2023-03-20", "close": 5.2, "volume": 668.0}, {"date": "2023-03-21", "close": 5.3086, "volume": 3439.0}, {"date": "2023-03-22", "close": 5.16, "volume": 1307.0}, {"date": "2023-03-23", "close": 5.07, "volume": 2697.0}, {"date": "2023-03-24", "close": 5.22, "volume": 1394.0}, {"date": "2023-03-27", "close": 5.1081, "volume": 10363.0}, {"date": "2023-03-28", "close": 5.17, "volume": 3498.0}, {"date": "2023-03-29", "close": 5.09, "volume": 385.0}, {"date": "2023-03-30", "close": 5.1367, "volume": 2280.0}, {"date": "2023-03-31", "close": 5.1399, "volume": 3632.0}, {"date": "2023-04-03", "close": 5.1399, "volume": null}, {"date": "2023-04-04", "close": 5.2, "volume": 5712.0}, {"date": "2023-04-05", "close": 5.18, "volume": 936.0}, {"date": "2023-04-06", "close": 5.1234, "volume": 985.0}, {"date": "2023-04-10", "close": 5.0445, "volume": 6468.0}, {"date": "2023-04-11", "close": 5.2399, "volume": 521.0}, {"date": "2023-04-12", "close": 5.1618, "volume": 1724.0}, {"date": "2023-04-13", "close": 5.14, "volume": 443.0}, {"date": "2023-04-14", "close": 5.03, "volume": 7255.0}, {"date": "2023-04-17", "close": 5.05, "volume": 1159.0}, {"date": "2023-04-18", "close": 4.9999, "volume": 10003.0}, {"date": "2023-04-19", "close": 5.37, "volume": 13766.0}, {"date": "2023-04-20", "close": 5.3684, "volume": 559.0}, {"date": "2023-04-21", "close": 5.21, "volume": 161977.0}, {"date": "2023-04-24", "close": 5.3299, "volume": 48230.0}, {"date": "2023-04-25", "close": 5.39, "volume": 53122.0}, {"date": "2023-04-26", "close": 5.41, "volume": 4531.0}, {"date": "2023-04-27", "close": 5.74, "volume": 3820.0}, {"date": "2023-04-28", "close": 5.45, "volume": 6295.0}, {"date": "2023-05-01", "close": 5.31, "volume": 2668.0}, {"date": "2023-05-02", "close": 5.49, "volume": 4663.0}, {"date": "2023-05-03", "close": 5.28, "volume": 2135.0}, {"date": "2023-05-04", "close": 5.1, "volume": 3986.0}, {"date": "2023-05-05", "close": 5.29, "volume": 4009.0}, {"date": "2023-05-08", "close": 5.04, "volume": 7486.0}, {"date": "2023-05-09", "close": 4.9999, "volume": 3068.0}, {"date": "2023-05-10", "close": 4.86, "volume": 11572.0}, {"date": "2023-05-11", "close": 4.71, "volume": 11517.0}, {"date": "2023-05-12", "close": 5.13, "volume": 9062.0}, {"date": "2023-05-15", "close": 5.51, "volume": 9161.0}, {"date": "2023-05-16", "close": 5.5302, "volume": 10844.0}, {"date": "2023-05-17", "close": 5.61, "volume": 4446.0}, {"date": "2023-05-18", "close": 5.58, "volume": 486.0}, {"date": "2023-05-19", "close": 5.484, "volume": 301.0}, {"date": "2023-05-22", "close": 5.5, "volume": 1630.0}, {"date": "2023-05-23", "close": 5.6, "volume": 637.0}, {"date": "2023-05-24", "close": 5.6, "volume": 4672.0}, {"date": "2023-05-25", "close": 5.25, "volume": 9320.0}, {"date": "2023-05-26", "close": 5.41, "volume": 3556.0}, {"date": "2023-05-30", "close": 5.21, "volume": 8284.0}, {"date": "2023-05-31", "close": 5.49, "volume": 2305.0}, {"date": "2023-06-01", "close": 5.49, "volume": null}, {"date": "2023-06-02", "close": 5.44, "volume": 1548.0}, {"date": "2023-06-05", "close": 5.3, "volume": 5988.0}, {"date": "2023-06-06", "close": 5.3, "volume": 750.0}, {"date": "2023-06-07", "close": 5.21, "volume": 1783.0}, {"date": "2023-06-08", "close": 5.26, "volume": 2541.0}, {"date": "2023-06-09", "close": 5.25, "volume": 675.0}, {"date": "2023-06-12", "close": 5.4, "volume": 3966.0}, {"date": "2023-06-13", "close": 5.32, "volume": 3045.0}, {"date": "2023-06-14", "close": 5.5, "volume": 9852.0}, {"date": "2023-06-15", "close": 5.57, "volume": 3664.0}, {"date": "2023-06-16", "close": 5.5, "volume": 5407.0}, {"date": "2023-06-20", "close": 5.46, "volume": 11695.0}, {"date": "2023-06-21", "close": 5.33, "volume": 1747.0}, {"date": "2023-06-22", "close": 5.3081, "volume": 814.0}, {"date": "2023-06-23", "close": 5.57, "volume": 5434.0}, {"date": "2023-06-26", "close": 5.48, "volume": 346.0}, {"date": "2023-06-27", "close": 5.45, "volume": 6664.0}, {"date": "2023-06-28", "close": 5.32, "volume": 5344.0}, {"date": "2023-06-29", "close": 5.3, "volume": 2698.0}, {"date": "2023-06-30", "close": 5.405, "volume": 16383.0}, {"date": "2023-07-03", "close": 5.3969, "volume": 425.0}, {"date": "2023-07-05", "close": 5.38, "volume": 2957.0}, {"date": "2023-07-06", "close": 5.37, "volume": 1621.0}, {"date": "2023-07-07", "close": 5.4, "volume": 1826.0}, {"date": "2023-07-10", "close": 5.31, "volume": 582.0}, {"date": "2023-07-11", "close": 5.31, "volume": null}, {"date": "2023-07-12", "close": 5.2601, "volume": 1719.0}, {"date": "2023-07-13", "close": 5.3175, "volume": 2936.0}, {"date": "2023-07-14", "close": 5.17, "volume": 5109.0}, {"date": "2023-07-17", "close": 5.1301, "volume": 2421.0}, {"date": "2023-07-18", "close": 5.17, "volume": 1482.0}, {"date": "2023-07-19", "close": 5.12, "volume": 508.0}, {"date": "2023-07-20", "close": 5.11, "volume": 4084.0}, {"date": "2023-07-21", "close": 5.02, "volume": 4859.0}, {"date": "2023-07-24", "close": 4.99, "volume": 1612.0}, {"date": "2023-07-25", "close": 4.92, "volume": 7108.0}, {"date": "2023-07-26", "close": 4.85, "volume": 2272.0}, {"date": "2023-07-27", "close": 4.86, "volume": 2935.0}, {"date": "2023-07-28", "close": 4.75, "volume": 7398.0}, {"date": "2023-07-31", "close": 4.74, "volume": 2946.0}, {"date": "2023-08-01", "close": 4.83, "volume": 9312.0}, {"date": "2023-08-02", "close": 4.94, "volume": 1219.0}, {"date": "2023-08-03", "close": 4.86, "volume": 12462.0}, {"date": "2023-08-04", "close": 4.995, "volume": 15585.0}, {"date": "2023-08-07", "close": 4.95, "volume": 4306.0}, {"date": "2023-08-08", "close": 4.71, "volume": 30979.0}, {"date": "2023-08-09", "close": 4.75, "volume": 579.0}, {"date": "2023-08-10", "close": 4.7399, "volume": 837.0}, {"date": "2023-08-11", "close": 4.51, "volume": 9284.0}, {"date": "2023-08-14", "close": 4.595, "volume": 16160.0}, {"date": "2023-08-15", "close": 4.564, "volume": 3676.0}, {"date": "2023-08-16", "close": 4.53, "volume": 3590.0}, {"date": "2023-08-17", "close": 4.39, "volume": 7614.0}, {"date": "2023-08-18", "close": 4.44, "volume": 6342.0}, {"date": "2023-08-21", "close": 4.54, "volume": 1802.0}, {"date": "2023-08-22", "close": 4.475, "volume": 683.0}, {"date": "2023-08-23", "close": 4.53, "volume": 501.0}, {"date": "2023-08-24", "close": 4.79, "volume": 4070.0}, {"date": "2023-08-25", "close": 4.73, "volume": 10874.0}, {"date": "2023-08-28", "close": 4.775, "volume": 3676.0}, {"date": "2023-08-29", "close": 4.7501, "volume": 2678.0}, {"date": "2023-08-30", "close": 4.775, "volume": 561.0}, {"date": "2023-08-31", "close": 4.86, "volume": 4250.0}, {"date": "2023-09-01", "close": 5.05, "volume": 17799.0}, {"date": "2023-09-05", "close": 5.1716, "volume": 6676.0}, {"date": "2023-09-06", "close": 5.1577, "volume": 6541.0}, {"date": "2023-09-07", "close": 5.22, "volume": 6400.0}, {"date": "2023-09-08", "close": 5.3452, "volume": 5119.0}, {"date": "2023-09-11", "close": 5.3699, "volume": 9249.0}, {"date": "2023-09-12", "close": 5.15, "volume": 4449.0}, {"date": "2023-09-13", "close": 5.11, "volume": 3922.0}, {"date": "2023-09-14", "close": 5.31, "volume": 3767.0}, {"date": "2023-09-15", "close": 5.5, "volume": 37649.0}, {"date": "2023-09-18", "close": 5.36, "volume": 12089.0}, {"date": "2023-09-19", "close": 5.25, "volume": 4471.0}, {"date": "2023-09-20", "close": 5.35, "volume": 1814.0}, {"date": "2023-09-21", "close": 5.26, "volume": 2037.0}, {"date": "2023-09-22", "close": 5.45, "volume": 6785.0}, {"date": "2023-09-25", "close": 5.32, "volume": 1668.0}, {"date": "2023-09-26", "close": 5.41, "volume": 1134.0}, {"date": "2023-09-27", "close": 5.26, "volume": 1983.0}, {"date": "2023-09-28", "close": 5.18, "volume": 1242.0}, {"date": "2023-09-29", "close": 5.22, "volume": 4376.0}, {"date": "2023-10-02", "close": 5.19, "volume": 2501.0}, {"date": "2023-10-03", "close": 5.2165, "volume": 1525.0}, {"date": "2023-10-04", "close": 5.16, "volume": 2840.0}, {"date": "2023-10-05", "close": 5.19, "volume": 3754.0}, {"date": "2023-10-06", "close": 5.32, "volume": 1523.0}, {"date": "2023-10-09", "close": 5.3815, "volume": 2813.0}, {"date": "2023-10-10", "close": 5.475, "volume": 7392.0}, {"date": "2023-10-11", "close": 5.36, "volume": 11370.0}, {"date": "2023-10-12", "close": 5.58, "volume": 21495.0}, {"date": "2023-10-13", "close": 5.48, "volume": 2192.0}, {"date": "2023-10-16", "close": 5.1, "volume": 7966.0}, {"date": "2023-10-17", "close": 5.0, "volume": 11307.0}, {"date": "2023-10-18", "close": 5.13, "volume": 395.0}, {"date": "2023-10-19", "close": 5.0, "volume": 1764.0}, {"date": "2023-10-20", "close": 5.025, "volume": 1516.0}, {"date": "2023-10-23", "close": 5.1, "volume": 2436.0}, {"date": "2023-10-24", "close": 4.9921, "volume": 793.0}, {"date": "2023-10-25", "close": 5.0788, "volume": 1397.0}, {"date": "2023-10-26", "close": 5.0919, "volume": 6994.0}, {"date": "2023-10-27", "close": 5.06, "volume": 7057.0}, {"date": "2023-10-30", "close": 5.09, "volume": 1895.0}, {"date": "2023-10-31", "close": 5.0304, "volume": 1985.0}, {"date": "2023-11-01", "close": 5.2, "volume": 2402.0}, {"date": "2023-11-02", "close": 4.93, "volume": 9632.0}, {"date": "2023-11-03", "close": 4.87, "volume": 16622.0}, {"date": "2023-11-06", "close": 4.92, "volume": 4404.0}, {"date": "2023-11-07", "close": 4.91, "volume": 9112.0}, {"date": "2023-11-08", "close": 4.81, "volume": 16185.0}, {"date": "2023-11-09", "close": 4.9, "volume": 7783.0}, {"date": "2023-11-10", "close": 4.98, "volume": 3991.0}, {"date": "2023-11-13", "close": 4.959, "volume": 1085.0}, {"date": "2023-11-14", "close": 4.96, "volume": 1480.0}, {"date": "2023-11-15", "close": 4.87, "volume": 4751.0}, {"date": "2023-11-16", "close": 5.0, "volume": 1534.0}, {"date": "2023-11-17", "close": 5.03, "volume": 8762.0}, {"date": "2023-11-20", "close": 5.01, "volume": 15460.0}, {"date": "2023-11-21", "close": 4.92, "volume": 3947.0}, {"date": "2023-11-22", "close": 5.0, "volume": 3928.0}, {"date": "2023-11-24", "close": 5.01, "volume": 4931.0}, {"date": "2023-11-27", "close": 4.9, "volume": 9338.0}, {"date": "2023-11-28", "close": 5.01, "volume": 14191.0}, {"date": "2023-11-29", "close": 4.9, "volume": 6818.0}, {"date": "2023-11-30", "close": 4.99, "volume": 7692.0}, {"date": "2023-12-01", "close": 5.04, "volume": 3443.0}, {"date": "2023-12-04", "close": 5.09, "volume": 2678.0}, {"date": "2023-12-05", "close": 5.0399, "volume": 963.0}, {"date": "2023-12-06", "close": 5.1212, "volume": 7528.0}, {"date": "2023-12-07", "close": 5.13, "volume": 1922.0}, {"date": "2023-12-08", "close": 5.15, "volume": 12496.0}, {"date": "2023-12-11", "close": 5.1563, "volume": 4540.0}, {"date": "2023-12-12", "close": 5.1, "volume": 3819.0}, {"date": "2023-12-13", "close": 5.02, "volume": 3606.0}, {"date": "2023-12-14", "close": 5.43, "volume": 51841.0}, {"date": "2023-12-15", "close": 5.26, "volume": 17434.0}, {"date": "2023-12-18", "close": 5.24, "volume": 4870.0}, {"date": "2023-12-19", "close": 5.4, "volume": 9388.0}, {"date": "2023-12-20", "close": 5.44, "volume": 2933.0}, {"date": "2023-12-21", "close": 5.4726, "volume": 1107.0}, {"date": "2023-12-22", "close": 5.52, "volume": 3609.0}, {"date": "2023-12-26", "close": 5.4205, "volume": 419.0}, {"date": "2023-12-27", "close": 5.325, "volume": 1865.0}, {"date": "2023-12-28", "close": 5.29, "volume": 2663.0}, {"date": "2023-12-29", "close": 5.4099, "volume": 3662.0}, {"date": "2024-01-02", "close": 5.4, "volume": 3885.0}, {"date": "2024-01-03", "close": 5.38, "volume": 12684.0}, {"date": "2024-01-04", "close": 5.37, "volume": 2755.0}, {"date": "2024-01-05", "close": 5.4014, "volume": 741.0}, {"date": "2024-01-08", "close": 5.55, "volume": 7829.0}, {"date": "2024-01-09", "close": 5.7, "volume": 8238.0}, {"date": "2024-01-10", "close": 5.5382, "volume": 3235.0}, {"date": "2024-01-11", "close": 5.52, "volume": 9767.0}, {"date": "2024-01-12", "close": 5.5301, "volume": 2163.0}, {"date": "2024-01-16", "close": 5.91, "volume": 64767.0}, {"date": "2024-01-17", "close": 6.04, "volume": 16496.0}, {"date": "2024-01-18", "close": 5.7499, "volume": 11037.0}, {"date": "2024-01-19", "close": 5.87, "volume": 14136.0}, {"date": "2024-01-22", "close": 5.72, "volume": 12491.0}, {"date": "2024-01-23", "close": 5.66, "volume": 16901.0}, {"date": "2024-01-24", "close": 5.24, "volume": 24730.0}, {"date": "2024-01-25", "close": 5.5225, "volume": 13339.0}, {"date": "2024-01-26", "close": 5.7, "volume": 37698.0}, {"date": "2024-01-29", "close": 5.67, "volume": 9348.0}, {"date": "2024-01-30", "close": 5.66, "volume": 6483.0}, {"date": "2024-01-31", "close": 5.53, "volume": 16514.0}, {"date": "2024-02-01", "close": 5.565, "volume": 3891.0}, {"date": "2024-02-02", "close": 5.7, "volume": 5946.0}, {"date": "2024-02-05", "close": 5.7004, "volume": 14907.0}, {"date": "2024-02-06", "close": 5.74, "volume": 10601.0}, {"date": "2024-02-07", "close": 5.7, "volume": 11141.0}, {"date": "2024-02-08", "close": 5.68, "volume": 26946.0}, {"date": "2024-02-09", "close": 5.79, "volume": 31310.0}, {"date": "2024-02-12", "close": 5.62, "volume": 37010.0}, {"date": "2024-02-13", "close": 5.59, "volume": 5345.0}, {"date": "2024-02-14", "close": 5.65, "volume": 7022.0}, {"date": "2024-02-15", "close": 5.65, "volume": 10374.0}, {"date": "2024-02-16", "close": 5.6799, "volume": 8559.0}, {"date": "2024-02-20", "close": 5.59, "volume": 33718.0}, {"date": "2024-02-21", "close": 5.4, "volume": 51671.0}, {"date": "2024-02-22", "close": 5.58, "volume": 3969.0}, {"date": "2024-02-23", "close": 5.39, "volume": 3321.0}, {"date": "2024-02-26", "close": 5.6899, "volume": 23159.0}, {"date": "2024-02-27", "close": 5.66, "volume": 4718.0}, {"date": "2024-02-28", "close": 5.5192, "volume": 6604.0}, {"date": "2024-02-29", "close": 5.4, "volume": 8021.0}, {"date": "2024-03-01", "close": 5.28, "volume": 5820.0}, {"date": "2024-03-04", "close": 5.0444, "volume": 30100.0}, {"date": "2024-03-05", "close": 5.15, "volume": 26468.0}, {"date": "2024-03-06", "close": 5.1205, "volume": 5048.0}, {"date": "2024-03-07", "close": 5.2486, "volume": 2071.0}, {"date": "2024-03-08", "close": 5.11, "volume": 4713.0}, {"date": "2024-03-11", "close": 5.0, "volume": 12038.0}, {"date": "2024-03-12", "close": 4.81, "volume": 15990.0}, {"date": "2024-03-13", "close": 4.84, "volume": 2914.0}, {"date": "2024-03-14", "close": 4.8, "volume": 11331.0}, {"date": "2024-03-15", "close": 4.86, "volume": 8170.0}, {"date": "2024-03-18", "close": 4.91, "volume": 4975.0}, {"date": "2024-03-19", "close": 4.82, "volume": 4679.0}, {"date": "2024-03-20", "close": 4.88, "volume": 4104.0}, {"date": "2024-03-21", "close": 4.95, "volume": 4366.0}, {"date": "2024-03-22", "close": 5.08, "volume": 1640.0}, {"date": "2024-03-25", "close": 5.0799, "volume": 2127.0}, {"date": "2024-03-26", "close": 4.88, "volume": 6040.0}, {"date": "2024-03-27", "close": 4.9, "volume": 4144.0}, {"date": "2024-03-28", "close": 4.89, "volume": 3874.0}, {"date": "2024-04-01", "close": 4.92, "volume": 4924.0}, {"date": "2024-04-02", "close": 4.56, "volume": 17582.0}, {"date": "2024-04-03", "close": 4.7437, "volume": 26860.0}, {"date": "2024-04-04", "close": 4.44, "volume": 28611.0}, {"date": "2024-04-05", "close": 4.41, "volume": 1782.0}, {"date": "2024-04-08", "close": 4.5161, "volume": 13968.0}, {"date": "2024-04-09", "close": 4.53, "volume": 18540.0}, {"date": "2024-04-10", "close": 4.4705, "volume": 23835.0}, {"date": "2024-04-11", "close": 4.4, "volume": 5441.0}, {"date": "2024-04-12", "close": 4.47, "volume": 1233.0}, {"date": "2024-04-15", "close": 4.28, "volume": 3070.0}, {"date": "2024-04-16", "close": 4.15, "volume": 12747.0}, {"date": "2024-04-17", "close": 4.2499, "volume": 1883.0}, {"date": "2024-04-18", "close": 4.1, "volume": 5062.0}, {"date": "2024-04-19", "close": 4.06, "volume": 14653.0}, {"date": "2024-04-22", "close": 4.2299, "volume": 3100.0}, {"date": "2024-04-23", "close": 4.2199, "volume": 3871.0}, {"date": "2024-04-24", "close": 4.2299, "volume": 2143.0}, {"date": "2024-04-25", "close": 4.2499, "volume": 8078.0}, {"date": "2024-04-26", "close": 4.44, "volume": 12488.0}, {"date": "2024-04-29", "close": 4.315, "volume": 4023.0}, {"date": "2024-04-30", "close": 4.4622, "volume": 8426.0}, {"date": "2024-05-01", "close": 4.5999, "volume": 2632.0}, {"date": "2024-05-02", "close": 4.59, "volume": 1273.0}, {"date": "2024-05-03", "close": 4.52, "volume": 1930.0}, {"date": "2024-05-06", "close": 4.66, "volume": 5620.0}, {"date": "2024-05-07", "close": 4.62, "volume": 5081.0}, {"date": "2024-05-08", "close": 4.73, "volume": 7778.0}, {"date": "2024-05-09", "close": 4.84, "volume": 2103.0}, {"date": "2024-05-10", "close": 4.8899, "volume": 1948.0}, {"date": "2024-05-13", "close": 4.9499, "volume": 6426.0}, {"date": "2024-05-14", "close": 4.97, "volume": 4730.0}, {"date": "2024-05-15", "close": 4.9499, "volume": 1310.0}, {"date": "2024-05-16", "close": 4.8745, "volume": 3545.0}, {"date": "2024-05-17", "close": 4.95, "volume": 9459.0}, {"date": "2024-05-20", "close": 4.9199, "volume": 3722.0}, {"date": "2024-05-21", "close": 4.9099, "volume": 476.0}, {"date": "2024-05-22", "close": 4.8, "volume": 6962.0}, {"date": "2024-05-23", "close": 4.7899, "volume": 27951.0}, {"date": "2024-05-24", "close": 4.8, "volume": 3033.0}, {"date": "2024-05-28", "close": 4.6899, "volume": 8352.0}, {"date": "2024-05-29", "close": 4.7452, "volume": 487.0}, {"date": "2024-05-30", "close": 4.45, "volume": 7531.0}, {"date": "2024-05-31", "close": 4.48, "volume": 3490.0}, {"date": "2024-06-03", "close": 4.48, "volume": 4536.0}, {"date": "2024-06-04", "close": 4.425, "volume": 5006.0}, {"date": "2024-06-05", "close": 4.48, "volume": 4111.0}, {"date": "2024-06-06", "close": 4.4899, "volume": 7539.0}, {"date": "2024-06-07", "close": 4.4899, "volume": 891.0}, {"date": "2024-06-10", "close": 4.32, "volume": 3570.0}, {"date": "2024-06-11", "close": 4.29, "volume": 8069.0}, {"date": "2024-06-12", "close": 4.3499, "volume": 4178.0}, {"date": "2024-06-13", "close": 4.35, "volume": 514.0}, {"date": "2024-06-14", "close": 4.2914, "volume": 9525.0}, {"date": "2024-06-17", "close": 4.25, "volume": 1918.0}, {"date": "2024-06-18", "close": 4.0599, "volume": 29426.0}, {"date": "2024-06-20", "close": 4.19, "volume": 15512.0}, {"date": "2024-06-21", "close": 4.25, "volume": 34829.0}, {"date": "2024-06-24", "close": 4.2499, "volume": 10784.0}, {"date": "2024-06-25", "close": 4.1499, "volume": 3181.0}, {"date": "2024-06-26", "close": 4.01, "volume": 20668.0}, {"date": "2024-06-27", "close": 4.0384, "volume": 12930.0}, {"date": "2024-06-28", "close": 3.87, "volume": 43121.0}, {"date": "2024-07-01", "close": 4.1499, "volume": 16377.0}, {"date": "2024-07-02", "close": 4.04, "volume": 2545.0}, {"date": "2024-07-03", "close": 4.0703, "volume": 1505.0}, {"date": "2024-07-05", "close": 4.09, "volume": 1869.0}, {"date": "2024-07-08", "close": 3.9999, "volume": 5185.0}, {"date": "2024-07-09", "close": 4.09, "volume": 15922.0}, {"date": "2024-07-10", "close": 3.9, "volume": 15982.0}, {"date": "2024-07-11", "close": 4.1, "volume": 31996.0}, {"date": "2024-07-12", "close": 4.25, "volume": 20846.0}, {"date": "2024-07-15", "close": 4.2399, "volume": 4743.0}, {"date": "2024-07-16", "close": 4.1785, "volume": 3831.0}, {"date": "2024-07-17", "close": 4.3399, "volume": 2687.0}, {"date": "2024-07-18", "close": 4.19, "volume": 1325.0}, {"date": "2024-07-19", "close": 4.11, "volume": 1510.0}, {"date": "2024-07-22", "close": 4.02, "volume": 9064.0}, {"date": "2024-07-23", "close": 3.875, "volume": 203892.0}, {"date": "2024-07-24", "close": 3.98, "volume": 4344.0}, {"date": "2024-07-25", "close": 3.8489, "volume": 2973.0}, {"date": "2024-07-26", "close": 3.8499, "volume": 3625.0}, {"date": "2024-07-29", "close": 3.8, "volume": 4281.0}, {"date": "2024-07-30", "close": 3.81, "volume": 1518.0}, {"date": "2024-07-31", "close": 3.9699, "volume": 24957.0}, {"date": "2024-08-01", "close": 3.89, "volume": 1645.0}, {"date": "2024-08-02", "close": 3.78, "volume": 16375.0}, {"date": "2024-08-05", "close": 3.79, "volume": 4603.0}, {"date": "2024-08-06", "close": 3.77, "volume": 12784.0}, {"date": "2024-08-07", "close": 3.68, "volume": 4291.0}, {"date": "2024-08-08", "close": 3.6999, "volume": 8699.0}, {"date": "2024-08-09", "close": 3.6899, "volume": 18785.0}, {"date": "2024-08-12", "close": 3.67, "volume": 8057.0}, {"date": "2024-08-13", "close": 3.99, "volume": 42107.0}, {"date": "2024-08-14", "close": 4.15, "volume": 6133.0}, {"date": "2024-08-15", "close": 4.15, "volume": 20739.0}, {"date": "2024-08-16", "close": 4.1499, "volume": 4937.0}, {"date": "2024-08-19", "close": 4.19, "volume": 5761.0}, {"date": "2024-08-20", "close": 4.14, "volume": 892.0}, {"date": "2024-08-21", "close": 4.04, "volume": 6979.0}, {"date": "2024-08-22", "close": 4.1199, "volume": 2266.0}, {"date": "2024-08-23", "close": 4.14, "volume": 4992.0}, {"date": "2024-08-26", "close": 4.1799, "volume": 2304.0}, {"date": "2024-08-27", "close": 4.1799, "volume": 7320.0}, {"date": "2024-08-28", "close": 4.1492, "volume": 974.0}, {"date": "2024-08-29", "close": 4.09, "volume": 13358.0}, {"date": "2024-08-30", "close": 4.15, "volume": 10686.0}, {"date": "2024-09-03", "close": 4.1399, "volume": 6291.0}, {"date": "2024-09-04", "close": 4.1899, "volume": 3373.0}, {"date": "2024-09-05", "close": 4.1499, "volume": 8932.0}, {"date": "2024-09-06", "close": 4.05, "volume": 2214.0}, {"date": "2024-09-09", "close": 4.39, "volume": 14594.0}, {"date": "2024-09-10", "close": 4.4731, "volume": 7305.0}, {"date": "2024-09-11", "close": 4.34, "volume": 2164.0}, {"date": "2024-09-12", "close": 4.3399, "volume": 11014.0}, {"date": "2024-09-13", "close": 4.1, "volume": 12502.0}, {"date": "2024-09-16", "close": 4.1, "volume": 5368.0}, {"date": "2024-09-17", "close": 4.05, "volume": 1363.0}, {"date": "2024-09-18", "close": 3.95, "volume": 7628.0}, {"date": "2024-09-19", "close": 4.0564, "volume": 10435.0}, {"date": "2024-09-20", "close": 3.95, "volume": 30570.0}, {"date": "2024-09-23", "close": 3.93, "volume": 7260.0}, {"date": "2024-09-24", "close": 3.95, "volume": 12667.0}, {"date": "2024-09-25", "close": 4.0295, "volume": 1069.0}, {"date": "2024-09-26", "close": 4.14, "volume": 8458.0}, {"date": "2024-09-27", "close": 4.07, "volume": 15926.0}, {"date": "2024-09-30", "close": 4.03, "volume": 11680.0}, {"date": "2024-10-01", "close": 4.18, "volume": 24837.0}, {"date": "2024-10-02", "close": 4.1207, "volume": 15963.0}, {"date": "2024-10-03", "close": 4.03, "volume": 1535.0}, {"date": "2024-10-04", "close": 4.1739, "volume": 6331.0}, {"date": "2024-10-07", "close": 4.18, "volume": 12538.0}, {"date": "2024-10-08", "close": 4.07, "volume": 19711.0}, {"date": "2024-10-09", "close": 4.1939, "volume": 15797.0}, {"date": "2024-10-10", "close": 4.1499, "volume": 6628.0}, {"date": "2024-10-11", "close": 4.05, "volume": 15548.0}, {"date": "2024-10-14", "close": 4.31, "volume": 18409.0}, {"date": "2024-10-15", "close": 4.48, "volume": 41745.0}, {"date": "2024-10-16", "close": 4.49, "volume": 22384.0}, {"date": "2024-10-17", "close": 4.4899, "volume": 9364.0}, {"date": "2024-10-18", "close": 4.435, "volume": 9463.0}, {"date": "2024-10-21", "close": 4.4699, "volume": 5202.0}, {"date": "2024-10-22", "close": 4.45, "volume": 28466.0}, {"date": "2024-10-23", "close": 4.335, "volume": 3597.0}, {"date": "2024-10-24", "close": 4.5, "volume": 23603.0}, {"date": "2024-10-25", "close": 4.49, "volume": 3355.0}, {"date": "2024-10-28", "close": 4.47, "volume": 2189.0}, {"date": "2024-10-29", "close": 4.3834, "volume": 4476.0}, {"date": "2024-10-30", "close": 4.23, "volume": 4891.0}, {"date": "2024-10-31", "close": 4.26, "volume": 1998.0}, {"date": "2024-11-01", "close": 4.27, "volume": 2039.0}, {"date": "2024-11-04", "close": 4.3919, "volume": 2921.0}, {"date": "2024-11-05", "close": 4.3, "volume": 2669.0}, {"date": "2024-11-06", "close": 4.38, "volume": 16683.0}, {"date": "2024-11-07", "close": 4.27, "volume": 10284.0}, {"date": "2024-11-08", "close": 4.38, "volume": 2174.0}, {"date": "2024-11-11", "close": 4.31, "volume": 3813.0}, {"date": "2024-11-12", "close": 4.35, "volume": 4066.0}, {"date": "2024-11-13", "close": 4.4999, "volume": 8275.0}, {"date": "2024-11-14", "close": 4.4467, "volume": 4174.0}, {"date": "2024-11-15", "close": 4.4693, "volume": 5664.0}, {"date": "2024-11-18", "close": 4.51, "volume": 22052.0}, {"date": "2024-11-19", "close": 4.49, "volume": 22967.0}, {"date": "2024-11-20", "close": 4.555, "volume": 4367.0}, {"date": "2024-11-21", "close": 4.4899, "volume": 2138.0}, {"date": "2024-11-22", "close": 4.62, "volume": 11462.0}, {"date": "2024-11-25", "close": 4.62, "volume": 13386.0}, {"date": "2024-11-26", "close": 4.69, "volume": 2411.0}, {"date": "2024-11-27", "close": 4.66, "volume": 4050.0}, {"date": "2024-11-29", "close": 4.7429, "volume": 8743.0}, {"date": "2024-12-02", "close": 4.74, "volume": 11695.0}, {"date": "2024-12-03", "close": 4.86, "volume": 6434.0}, {"date": "2024-12-04", "close": 4.7499, "volume": 8399.0}, {"date": "2024-12-05", "close": 4.81, "volume": 39887.0}, {"date": "2024-12-06", "close": 4.65, "volume": 16726.0}, {"date": "2024-12-09", "close": 4.7, "volume": 4346.0}, {"date": "2024-12-10", "close": 4.7452, "volume": 7725.0}, {"date": "2024-12-11", "close": 4.51, "volume": 7923.0}, {"date": "2024-12-12", "close": 4.83, "volume": 5557.0}, {"date": "2024-12-13", "close": 4.83, "volume": 7029.0}, {"date": "2024-12-16", "close": 4.8899, "volume": 8630.0}, {"date": "2024-12-17", "close": 4.31, "volume": 51027.0}, {"date": "2024-12-18", "close": 4.39, "volume": 8763.0}, {"date": "2024-12-19", "close": 4.44, "volume": 6060.0}, {"date": "2024-12-20", "close": 4.23, "volume": 17791.0}, {"date": "2024-12-23", "close": 4.238, "volume": 11432.0}, {"date": "2024-12-24", "close": 4.165, "volume": 5178.0}, {"date": "2024-12-26", "close": 4.05, "volume": 23836.0}, {"date": "2024-12-27", "close": 4.3, "volume": 29895.0}, {"date": "2024-12-30", "close": 4.13, "volume": 345571.0}, {"date": "2024-12-31", "close": 4.01, "volume": 11770.0}, {"date": "2025-01-02", "close": 4.3856, "volume": 17817.0}, {"date": "2025-01-03", "close": 4.185, "volume": 30643.0}, {"date": "2025-01-06", "close": 4.3, "volume": 46247.0}, {"date": "2025-01-07", "close": 4.22, "volume": 4703.0}, {"date": "2025-01-08", "close": 4.0949, "volume": 8497.0}, {"date": "2025-01-10", "close": 3.925, "volume": 37874.0}, {"date": "2025-01-13", "close": 3.77, "volume": 8828.0}, {"date": "2025-01-14", "close": 3.952, "volume": 4505.0}, {"date": "2025-01-15", "close": 3.909, "volume": 14504.0}, {"date": "2025-01-16", "close": 3.87, "volume": 4206.0}, {"date": "2025-01-17", "close": 3.924, "volume": 7791.0}, {"date": "2025-01-21", "close": 4.0, "volume": 4148.0}, {"date": "2025-01-22", "close": 3.91, "volume": 6122.0}, {"date": "2025-01-23", "close": 3.87, "volume": 28864.0}, {"date": "2025-01-24", "close": 3.87, "volume": 7174.0}, {"date": "2025-01-27", "close": 3.94, "volume": 2680.0}, {"date": "2025-01-28", "close": 3.9613, "volume": 5913.0}, {"date": "2025-01-29", "close": 3.95, "volume": 2475.0}, {"date": "2025-01-30", "close": 3.88, "volume": 7823.0}, {"date": "2025-01-31", "close": 3.96, "volume": 15753.0}, {"date": "2025-02-03", "close": 4.0, "volume": 6067.0}, {"date": "2025-02-04", "close": 3.99, "volume": 5692.0}, {"date": "2025-02-05", "close": 3.965, "volume": 5965.0}, {"date": "2025-02-06", "close": 4.0, "volume": 3720.0}, {"date": "2025-02-07", "close": 3.9899, "volume": 6705.0}, {"date": "2025-02-10", "close": 3.82, "volume": 2804.0}, {"date": "2025-02-11", "close": 3.9056, "volume": 3046.0}, {"date": "2025-02-12", "close": 3.82, "volume": 2087.0}, {"date": "2025-02-13", "close": 3.82, "volume": 3883.0}, {"date": "2025-02-14", "close": 3.93, "volume": 9444.0}, {"date": "2025-02-18", "close": 3.85, "volume": 5410.0}, {"date": "2025-02-19", "close": 3.9899, "volume": 1352.0}, {"date": "2025-02-20", "close": 3.87, "volume": 940.0}, {"date": "2025-02-21", "close": 3.65, "volume": 17290.0}, {"date": "2025-02-24", "close": 3.68, "volume": 19086.0}, {"date": "2025-02-25", "close": 3.655, "volume": 5218.0}, {"date": "2025-02-26", "close": 3.83, "volume": 2332.0}, {"date": "2025-02-27", "close": 3.6944, "volume": 7113.0}, {"date": "2025-02-28", "close": 3.7, "volume": 2504.0}, {"date": "2025-03-03", "close": 3.68, "volume": 2703.0}, {"date": "2025-03-04", "close": 3.78, "volume": 2648.0}, {"date": "2025-03-05", "close": 3.68, "volume": 3935.0}, {"date": "2025-03-06", "close": 3.735, "volume": 2902.0}, {"date": "2025-03-07", "close": 3.735, "volume": null}, {"date": "2025-03-10", "close": 3.67, "volume": 5336.0}, {"date": "2025-03-11", "close": 3.66, "volume": 9782.0}, {"date": "2025-03-12", "close": 3.69, "volume": 6285.0}, {"date": "2025-03-13", "close": 3.6, "volume": 12321.0}, {"date": "2025-03-14", "close": 3.63, "volume": 17691.0}, {"date": "2025-03-17", "close": 3.68, "volume": 7308.0}, {"date": "2025-03-18", "close": 3.63, "volume": 1528.0}, {"date": "2025-03-19", "close": 3.6, "volume": 3753.0}, {"date": "2025-03-20", "close": 3.58, "volume": 3391.0}, {"date": "2025-03-21", "close": 3.69, "volume": 13293.0}, {"date": "2025-03-24", "close": 3.68, "volume": 10683.0}, {"date": "2025-03-25", "close": 3.63, "volume": 7602.0}, {"date": "2025-03-26", "close": 3.645, "volume": 11194.0}, {"date": "2025-03-27", "close": 3.625, "volume": 3848.0}, {"date": "2025-03-28", "close": 3.56, "volume": 4150.0}, {"date": "2025-03-31", "close": 3.64, "volume": 7535.0}, {"date": "2025-04-01", "close": 3.66, "volume": 4693.0}, {"date": "2025-04-02", "close": 3.55, "volume": 2228.0}, {"date": "2025-04-03", "close": 3.57, "volume": 1850.0}, {"date": "2025-04-04", "close": 3.55, "volume": 5989.0}, {"date": "2025-04-07", "close": 3.5438, "volume": 3359.0}, {"date": "2025-04-08", "close": 3.59, "volume": 5242.0}, {"date": "2025-04-09", "close": 3.5247, "volume": 4343.0}, {"date": "2025-04-10", "close": 3.5, "volume": 4198.0}, {"date": "2025-04-11", "close": 3.5747, "volume": 3064.0}, {"date": "2025-04-14", "close": 3.5818, "volume": 1451.0}, {"date": "2025-04-15", "close": 3.6, "volume": 12112.0}, {"date": "2025-04-16", "close": 3.6, "volume": 6443.0}, {"date": "2025-04-17", "close": 3.69, "volume": 5873.0}, {"date": "2025-04-21", "close": 3.69, "volume": 13495.0}, {"date": "2025-04-22", "close": 3.84, "volume": 8119.0}, {"date": "2025-04-23", "close": 3.96, "volume": 13775.0}, {"date": "2025-04-24", "close": 4.05, "volume": 10442.0}, {"date": "2025-04-25", "close": 3.94, "volume": 1807.0}, {"date": "2025-04-28", "close": 4.0245, "volume": 7261.0}, {"date": "2025-04-29", "close": 3.98, "volume": 4898.0}, {"date": "2025-04-30", "close": 4.07, "volume": 7471.0}, {"date": "2025-05-01", "close": 4.05, "volume": 65646.0}, {"date": "2025-05-02", "close": 4.005, "volume": 5708.0}, {"date": "2025-05-05", "close": 3.92, "volume": 2884.0}, {"date": "2025-05-06", "close": 4.01, "volume": 2769.0}, {"date": "2025-05-07", "close": 4.0, "volume": 3237.0}, {"date": "2025-05-08", "close": 3.9843, "volume": 5109.0}, {"date": "2025-05-09", "close": 3.9363, "volume": 21132.0}, {"date": "2025-05-12", "close": 3.9433, "volume": 11450.0}, {"date": "2025-05-13", "close": 3.94, "volume": 11420.0}, {"date": "2025-05-14", "close": 3.97, "volume": 11277.0}, {"date": "2025-05-15", "close": 4.0, "volume": 1909.0}, {"date": "2025-05-16", "close": 3.84, "volume": 7347.0}, {"date": "2025-05-19", "close": 3.8456, "volume": 2361.0}, {"date": "2025-05-20", "close": 4.0, "volume": 3065.0}, {"date": "2025-05-21", "close": 3.78, "volume": 6886.0}, {"date": "2025-05-22", "close": 3.77, "volume": 4245.0}, {"date": "2025-05-23", "close": 3.81, "volume": 5883.0}, {"date": "2025-05-27", "close": 3.86, "volume": 10778.0}, {"date": "2025-05-28", "close": 3.8834, "volume": 14102.0}, {"date": "2025-05-29", "close": 3.79, "volume": 3153.0}, {"date": "2025-05-30", "close": 3.85, "volume": 6534.0}, {"date": "2025-06-02", "close": 3.72, "volume": 2380.0}, {"date": "2025-06-03", "close": 3.7, "volume": 6492.0}, {"date": "2025-06-04", "close": 3.88, "volume": 2087.0}, {"date": "2025-06-05", "close": 3.8177, "volume": 8129.0}, {"date": "2025-06-06", "close": 3.67, "volume": 3915.0}, {"date": "2025-06-09", "close": 3.66, "volume": 5078.0}, {"date": "2025-06-10", "close": 3.82, "volume": 8579.0}, {"date": "2025-06-11", "close": 3.75, "volume": 19944.0}, {"date": "2025-06-12", "close": 3.77, "volume": 2797.0}, {"date": "2025-06-13", "close": 3.69, "volume": 1446.0}, {"date": "2025-06-16", "close": 3.72, "volume": 6522.0}, {"date": "2025-06-17", "close": 3.75, "volume": 2356.0}, {"date": "2025-06-18", "close": 3.78, "volume": 2058.0}, {"date": "2025-06-20", "close": 3.8, "volume": 4245.0}, {"date": "2025-06-23", "close": 3.75, "volume": 6457.0}, {"date": "2025-06-24", "close": 3.83, "volume": 5219.0}, {"date": "2025-06-25", "close": 3.75, "volume": 3155.0}, {"date": "2025-06-26", "close": 3.74, "volume": 3825.0}, {"date": "2025-06-27", "close": 3.63, "volume": 10670.0}, {"date": "2025-06-30", "close": 3.7522, "volume": 5662.0}, {"date": "2025-07-01", "close": 3.73, "volume": 4195.0}, {"date": "2025-07-02", "close": 3.64, "volume": 4932.0}, {"date": "2025-07-03", "close": 3.65, "volume": 6963.0}, {"date": "2025-07-07", "close": 3.67, "volume": 5024.0}, {"date": "2025-07-08", "close": 3.63, "volume": 10487.0}, {"date": "2025-07-09", "close": 3.76, "volume": 3956.0}, {"date": "2025-07-10", "close": 3.74, "volume": 8041.0}, {"date": "2025-07-11", "close": 3.63, "volume": 9024.0}, {"date": "2025-07-14", "close": 3.61, "volume": 5353.0}, {"date": "2025-07-15", "close": 3.686, "volume": 3321.0}, {"date": "2025-07-16", "close": 3.56, "volume": 9295.0}, {"date": "2025-07-17", "close": 3.61, "volume": 15365.0}, {"date": "2025-07-18", "close": 3.5909, "volume": 4130.0}, {"date": "2025-07-21", "close": 3.58, "volume": 8978.0}, {"date": "2025-07-22", "close": 3.55, "volume": 11071.0}, {"date": "2025-07-23", "close": 3.5209, "volume": 7842.0}, {"date": "2025-07-24", "close": 3.34, "volume": 18188.0}, {"date": "2025-07-25", "close": 3.39, "volume": 5323.0}, {"date": "2025-07-28", "close": 3.32, "volume": 10490.0}, {"date": "2025-07-29", "close": 3.3, "volume": 4162.0}, {"date": "2025-07-30", "close": 3.28, "volume": 5532.0}, {"date": "2025-07-31", "close": 3.31, "volume": 6941.0}, {"date": "2025-08-01", "close": 3.31, "volume": 4802.0}, {"date": "2025-08-04", "close": 3.27, "volume": 11910.0}, {"date": "2025-08-05", "close": 3.27, "volume": 6270.0}, {"date": "2025-08-06", "close": 3.33, "volume": 2965.0}, {"date": "2025-08-07", "close": 3.27, "volume": 5309.0}, {"date": "2025-08-08", "close": 3.29, "volume": 6504.0}, {"date": "2025-08-11", "close": 3.26, "volume": 4111.0}, {"date": "2025-08-12", "close": 3.26, "volume": 2932.0}, {"date": "2025-08-13", "close": 3.23, "volume": 1806.0}, {"date": "2025-08-14", "close": 3.26, "volume": 4528.0}, {"date": "2025-08-15", "close": 3.3002, "volume": 9286.0}, {"date": "2025-08-18", "close": 3.29, "volume": 13626.0}, {"date": "2025-08-19", "close": 3.27, "volume": 2571.0}, {"date": "2025-08-20", "close": 3.3254, "volume": 3207.0}, {"date": "2025-08-21", "close": 3.25, "volume": 3874.0}, {"date": "2025-08-22", "close": 3.3, "volume": 6606.0}, {"date": "2025-08-25", "close": 3.31, "volume": 3450.0}, {"date": "2025-08-26", "close": 3.43, "volume": 18101.0}, {"date": "2025-08-27", "close": 3.35, "volume": 13533.0}, {"date": "2025-08-28", "close": 3.35, "volume": 7899.0}, {"date": "2025-08-29", "close": 3.4, "volume": 11410.0}, {"date": "2025-09-02", "close": 3.35, "volume": 11038.0}, {"date": "2025-09-03", "close": 3.59, "volume": 133995.0}, {"date": "2025-09-04", "close": 3.66, "volume": 58922.0}, {"date": "2025-09-05", "close": 3.92, "volume": 114914.0}, {"date": "2025-09-08", "close": 4.02, "volume": 36876.0}, {"date": "2025-09-09", "close": 3.99, "volume": 30397.0}, {"date": "2025-09-10", "close": 4.11, "volume": 35675.0}, {"date": "2025-09-11", "close": 4.08, "volume": 23339.0}, {"date": "2025-09-12", "close": 3.91, "volume": 21626.0}, {"date": "2025-09-15", "close": 3.78, "volume": 39489.0}, {"date": "2025-09-16", "close": 3.83, "volume": 14782.0}, {"date": "2025-09-17", "close": 4.1, "volume": 34761.0}, {"date": "2025-09-18", "close": 4.09, "volume": 34936.0}, {"date": "2025-09-19", "close": 4.17, "volume": 23938.0}, {"date": "2025-09-22", "close": 4.28, "volume": 8877.0}, {"date": "2025-09-23", "close": 4.2, "volume": 4857.0}, {"date": "2025-09-24", "close": 4.18, "volume": 15626.0}, {"date": "2025-09-25", "close": 4.18, "volume": 2768.0}, {"date": "2025-09-26", "close": 4.24, "volume": 8751.0}, {"date": "2025-09-29", "close": 4.29, "volume": 20441.0}, {"date": "2025-09-30", "close": 4.4301, "volume": 44990.0}, {"date": "2025-10-01", "close": 4.463, "volume": 15108.0}, {"date": "2025-10-02", "close": 4.49, "volume": 5064.0}, {"date": "2025-10-03", "close": 4.52, "volume": 5426.0}, {"date": "2025-10-06", "close": 4.495, "volume": 3505.0}, {"date": "2025-10-07", "close": 4.45, "volume": 9465.0}, {"date": "2025-10-08", "close": 4.44, "volume": 15182.0}, {"date": "2025-10-09", "close": 4.3899, "volume": 13367.0}, {"date": "2025-10-10", "close": 4.35, "volume": 10108.0}, {"date": "2025-10-13", "close": 4.2, "volume": 98213.0}, {"date": "2025-10-14", "close": 4.05, "volume": 55496.0}, {"date": "2025-10-15", "close": 4.13, "volume": 51219.0}, {"date": "2025-10-16", "close": 4.2, "volume": 39076.0}, {"date": "2025-10-17", "close": 4.15, "volume": 7494.0}, {"date": "2025-10-20", "close": 4.114, "volume": 52849.0}, {"date": "2025-10-21", "close": 4.62, "volume": 176318.0}, {"date": "2025-10-22", "close": 4.58, "volume": 96594.0}, {"date": "2025-10-23", "close": 4.59, "volume": 37048.0}, {"date": "2025-10-24", "close": 4.56, "volume": 65377.0}, {"date": "2025-10-27", "close": 4.615, "volume": 72149.0}, {"date": "2025-10-28", "close": 4.59, "volume": 53458.0}, {"date": "2025-10-29", "close": 4.73, "volume": 22734.0}, {"date": "2025-10-30", "close": 4.6, "volume": 50180.0}, {"date": "2025-10-31", "close": 4.52, "volume": 31198.0}, {"date": "2025-11-03", "close": 4.66, "volume": 22164.0}, {"date": "2025-11-04", "close": 4.61, "volume": 42107.0}, {"date": "2025-11-05", "close": 4.6, "volume": 5398.0}, {"date": "2025-11-06", "close": 4.58, "volume": 5526.0}, {"date": "2025-11-07", "close": 4.53, "volume": 14796.0}, {"date": "2025-11-10", "close": 4.41, "volume": 21570.0}, {"date": "2025-11-11", "close": 4.36, "volume": 17522.0}, {"date": "2025-11-12", "close": 4.42, "volume": 81852.0}, {"date": "2025-11-13", "close": 4.4, "volume": 12428.0}, {"date": "2025-11-14", "close": 4.29, "volume": 4870.0}, {"date": "2025-11-17", "close": 4.11, "volume": 19324.0}, {"date": "2025-11-18", "close": 3.93, "volume": 10827.0}, {"date": "2025-11-19", "close": 3.97, "volume": 9103.0}, {"date": "2025-11-20", "close": 3.99, "volume": 11861.0}, {"date": "2025-11-21", "close": 4.08, "volume": 5496.0}, {"date": "2025-11-24", "close": 3.885, "volume": 11712.0}, {"date": "2025-11-25", "close": 3.92, "volume": 38927.0}, {"date": "2025-11-26", "close": 3.71, "volume": 14399.0}, {"date": "2025-11-28", "close": 3.63, "volume": 42874.0}, {"date": "2025-12-01", "close": 3.71, "volume": 9344.0}, {"date": "2025-12-02", "close": 3.84, "volume": 10199.0}, {"date": "2025-12-03", "close": 3.93, "volume": 3727.0}, {"date": "2025-12-04", "close": 3.78, "volume": 4054.0}, {"date": "2025-12-05", "close": 3.81, "volume": 12242.0}, {"date": "2025-12-08", "close": 3.89, "volume": 7458.0}, {"date": "2025-12-09", "close": 3.82, "volume": 7146.0}, {"date": "2025-12-10", "close": 3.82, "volume": 12185.0}, {"date": "2025-12-11", "close": 3.72, "volume": 8215.0}, {"date": "2025-12-12", "close": 3.65, "volume": 15116.0}, {"date": "2025-12-15", "close": 3.6, "volume": 34092.0}, {"date": "2025-12-16", "close": 3.7, "volume": 60387.0}, {"date": "2025-12-17", "close": 3.71, "volume": 25261.0}, {"date": "2025-12-18", "close": 3.77, "volume": 26391.0}, {"date": "2025-12-19", "close": 3.8, "volume": 17410.0}, {"date": "2025-12-22", "close": 4.03, "volume": 16484.0}, {"date": "2025-12-23", "close": 4.01, "volume": 13045.0}, {"date": "2025-12-24", "close": 4.07, "volume": 6213.0}, {"date": "2025-12-26", "close": 4.06, "volume": 34936.0}, {"date": "2025-12-29", "close": 4.02, "volume": 17385.0}, {"date": "2025-12-30", "close": 4.04, "volume": 7630.0}, {"date": "2025-12-31", "close": 4.13, "volume": 9683.0}, {"date": "2026-01-02", "close": 4.11, "volume": 3192.0}, {"date": "2026-01-05", "close": 4.07, "volume": 3188.0}, {"date": "2026-01-06", "close": 4.09, "volume": 66710.0}, {"date": "2026-01-07", "close": 4.2064, "volume": 15753.0}, {"date": "2026-01-08", "close": 4.22, "volume": 9288.0}, {"date": "2026-01-09", "close": 4.28, "volume": 79968.0}, {"date": "2026-01-12", "close": 4.18, "volume": 20429.0}, {"date": "2026-01-13", "close": 4.16, "volume": 8240.0}, {"date": "2026-01-14", "close": 4.08, "volume": 20083.0}, {"date": "2026-01-15", "close": 4.23, "volume": 100659.0}, {"date": "2026-01-16", "close": 4.11, "volume": 51238.0}, {"date": "2026-01-20", "close": 4.1, "volume": 15786.0}, {"date": "2026-01-21", "close": 4.02, "volume": 28182.0}, {"date": "2026-01-22", "close": 4.08, "volume": 20141.0}, {"date": "2026-01-23", "close": 4.11, "volume": 14474.0}, {"date": "2026-01-26", "close": 4.13, "volume": 38040.0}, {"date": "2026-01-27", "close": 4.33, "volume": 36976.0}, {"date": "2026-01-28", "close": 4.3, "volume": 22735.0}, {"date": "2026-01-29", "close": 4.38, "volume": 18315.0}, {"date": "2026-01-30", "close": 4.11, "volume": 26281.0}, {"date": "2026-02-02", "close": 4.19, "volume": 23618.0}, {"date": "2026-02-03", "close": 4.15, "volume": 77882.0}, {"date": "2026-02-04", "close": 4.2, "volume": 49382.0}, {"date": "2026-02-05", "close": 4.19, "volume": 19774.0}, {"date": "2026-02-06", "close": 4.08, "volume": 33728.0}, {"date": "2026-02-09", "close": 4.02, "volume": 58779.0}, {"date": "2026-02-10", "close": 4.19, "volume": 6650.0}, {"date": "2026-02-11", "close": 4.15, "volume": 3621.0}, {"date": "2026-02-12", "close": 4.115, "volume": 11478.0}, {"date": "2026-02-13", "close": 4.1, "volume": 2140.0}, {"date": "2026-02-17", "close": 4.13, "volume": 9537.0}, {"date": "2026-02-18", "close": 4.06, "volume": 12668.0}, {"date": "2026-02-19", "close": 4.1, "volume": 6974.0}, {"date": "2026-02-20", "close": 4.09, "volume": 10918.0}, {"date": "2026-02-23", "close": 4.07, "volume": 30989.0}, {"date": "2026-02-24", "close": 4.12, "volume": 16440.0}, {"date": "2026-02-25", "close": 4.35, "volume": 67530.0}, {"date": "2026-02-26", "close": 4.34, "volume": 72896.0}, {"date": "2026-02-27", "close": 4.29, "volume": 45657.0}, {"date": "2026-03-02", "close": 4.23, "volume": 44878.0}, {"date": "2026-03-03", "close": 4.19, "volume": 24917.0}, {"date": "2026-03-04", "close": 4.03, "volume": 63191.0}, {"date": "2026-03-05", "close": 3.99, "volume": 28750.0}, {"date": "2026-03-06", "close": 3.95, "volume": 19989.0}, {"date": "2026-03-09", "close": 3.85, "volume": 87551.0}, {"date": "2026-03-10", "close": 4.11, "volume": 10746.0}, {"date": "2026-03-11", "close": 4.26, "volume": 25325.0}, {"date": "2026-03-12", "close": 4.14, "volume": 8215.0}, {"date": "2026-03-13", "close": 4.19, "volume": 9714.0}, {"date": "2026-03-16", "close": 4.41, "volume": 35167.0}, {"date": "2026-03-17", "close": 4.18, "volume": 18841.0}, {"date": "2026-03-18", "close": 4.11, "volume": 11684.0}, {"date": "2026-03-19", "close": 4.05, "volume": 23027.0}, {"date": "2026-03-20", "close": 3.92, "volume": 76120.0}, {"date": "2026-03-23", "close": 4.1, "volume": 18527.0}, {"date": "2026-03-24", "close": 3.98, "volume": 32257.0}, {"date": "2026-03-25", "close": 3.98, "volume": 15316.0}, {"date": "2026-03-26", "close": 4.04, "volume": 4019.0}, {"date": "2026-03-27", "close": 4.1, "volume": 11289.0}, {"date": "2026-03-30", "close": 4.02, "volume": 18416.0}, {"date": "2026-03-31", "close": 4.06, "volume": 9095.0}, {"date": "2026-04-01", "close": 3.95, "volume": 7625.0}, {"date": "2026-04-02", "close": 4.01, "volume": 7922.0}, {"date": "2026-04-06", "close": 3.97, "volume": 48060.0}, {"date": "2026-04-07", "close": 3.96, "volume": 18279.0}, {"date": "2026-04-08", "close": 4.05, "volume": 9830.0}, {"date": "2026-04-09", "close": 4.01, "volume": 4358.0}, {"date": "2026-04-10", "close": 3.95, "volume": 23182.0}, {"date": "2026-04-13", "close": 3.97, "volume": 20622.0}, {"date": "2026-04-14", "close": 4.07, "volume": 64457.0}, {"date": "2026-04-15", "close": 4.07, "volume": 25267.0}, {"date": "2026-04-16", "close": 4.19, "volume": 21645.0}, {"date": "2026-04-17", "close": 4.18, "volume": 14288.0}, {"date": "2026-04-20", "close": 4.09, "volume": 32736.0}, {"date": "2026-04-21", "close": 4.14, "volume": 7861.0}, {"date": "2026-04-22", "close": 4.31, "volume": 17487.0}, {"date": "2026-04-23", "close": 4.34, "volume": 39747.0}, {"date": "2026-04-24", "close": 4.7, "volume": 58692.0}, {"date": "2026-04-27", "close": 4.86, "volume": 70106.0}, {"date": "2026-04-28", "close": 4.69, "volume": 62429.0}, {"date": "2026-04-29", "close": 4.81, "volume": 23875.0}, {"date": "2026-04-30", "close": 5.48, "volume": 98965.0}, {"date": "2026-05-01", "close": 5.18, "volume": 36825.0}, {"date": "2026-05-04", "close": 4.91, "volume": 43418.0}, {"date": "2026-05-05", "close": 4.82, "volume": 45152.0}, {"date": "2026-05-06", "close": 4.98, "volume": 46137.0}, {"date": "2026-05-07", "close": 4.86, "volume": 9802.0}, {"date": "2026-05-08", "close": 4.82, "volume": 12596.0}, {"date": "2026-05-11", "close": 4.8, "volume": 35513.0}, {"date": "2026-05-12", "close": 4.77, "volume": 12725.0}, {"date": "2026-05-13", "close": 5.05, "volume": 18802.0}, {"date": "2026-05-14", "close": 5.02, "volume": 25212.0}, {"date": "2026-05-15", "close": 5.03, "volume": 14230.0}, {"date": "2026-05-18", "close": 4.88, "volume": 23934.0}, {"date": "2026-05-19", "close": 4.93, "volume": 18639.0}, {"date": "2026-05-20", "close": 5.13, "volume": 18337.0}, {"date": "2026-05-21", "close": 5.09, "volume": 25368.0}, {"date": "2026-05-22", "close": 5.29, "volume": 56603.0}, {"date": "2026-05-26", "close": 5.28, "volume": 55181.0}, {"date": "2026-05-27", "close": 5.31, "volume": 58500.0}, {"date": "2026-05-28", "close": 4.86, "volume": 68588.0}, {"date": "2026-05-29", "close": 4.94, "volume": 56249.0}, {"date": "2026-06-01", "close": 5.32, "volume": 140587.0}, {"date": "2026-06-02", "close": 5.19, "volume": 25574.0}, {"date": "2026-06-03", "close": 5.25, "volume": 21445.0}, {"date": "2026-06-04", "close": 5.6, "volume": 105620.0}, {"date": "2026-06-05", "close": 5.11, "volume": 49797.0}, {"date": "2026-06-08", "close": 5.34, "volume": 45088.0}, {"date": "2026-06-09", "close": 5.23, "volume": 37993.0}, {"date": "2026-06-10", "close": 5.12, "volume": 9245.0}, {"date": "2026-06-11", "close": 5.27, "volume": 22595.0}, {"date": "2026-06-12", "close": 5.24, "volume": 14071.0}, {"date": "2026-06-15", "close": 5.17, "volume": 42989.0}, {"date": "2026-06-16", "close": 5.11, "volume": 55531.0}, {"date": "2026-06-17", "close": 5.02, "volume": 15574.0}, {"date": "2026-06-18", "close": 5.29, "volume": 49184.0}, {"date": "2026-06-22", "close": 5.25, "volume": 37273.0}, {"date": "2026-06-23", "close": 5.35, "volume": 12631.0}, {"date": "2026-06-24", "close": 5.26, "volume": 17085.0}, {"date": "2026-06-25", "close": 5.05, "volume": 15040.0}, {"date": "2026-06-26", "close": 5.32, "volume": 52810.0}, {"date": "2026-06-29", "close": 5.34, "volume": 41980.0}, {"date": "2026-06-30", "close": 6.12, "volume": 141075.0}, {"date": "2026-07-01", "close": 5.88, "volume": 56135.0}, {"date": "2026-07-02", "close": 5.2, "volume": 61393.0}, {"date": "2026-07-06", "close": 5.59, "volume": 62278.0}, {"date": "2026-07-07", "close": 5.15, "volume": 82747.0}, {"date": "2026-07-08", "close": 5.34, "volume": 50128.0}, {"date": "2026-07-09", "close": 5.52, "volume": 76744.0}, {"date": "2026-07-10", "close": 5.54, "volume": 68727.0}, {"date": "2026-07-13", "close": 5.36, "volume": 57709.0}, {"date": "2026-07-14", "close": 5.34, "volume": 27875.0}, {"date": "2026-07-15", "close": 5.64, "volume": 70741.0}, {"date": "2026-07-16", "close": 5.57, "volume": 25227.0}, {"date": "2026-07-17", "close": 5.5, "volume": 15062.0}, {"date": "2026-07-20", "close": 5.38, "volume": 76874.0}, {"date": "2026-07-21", "close": 5.3, "volume": 59648.0}, {"date": "2026-07-22", "close": 5.59, "volume": 32983.0}, {"date": "2026-07-23", "close": 5.25, "volume": 27669.0}, {"date": "2026-07-24", "close": 5.19, "volume": 18886.0}, {"date": "2026-07-27", "close": 5.03, "volume": 59019.0}, {"date": "2026-07-28", "close": 5.11, "volume": 43552.0}, {"date": "2026-07-29", "close": 5.16, "volume": 37100.0}, {"date": "2026-07-30", "close": 5.13, "volume": 17593.0}, {"date": "2026-07-31", "close": 5.17, "volume": 27504.0}, {"date": "2026-08-03", "close": 5.3, "volume": 53956.0}, {"date": "2026-08-04", "close": 5.28, "volume": 70399.0}, {"date": "2026-08-05", "close": 5.39, "volume": 66518.0}, {"date": "2026-08-06", "close": 5.42, "volume": 19775.0}, {"date": "2026-08-07", "close": 5.27, "volume": 20945.0}, {"date": "2026-08-10", "close": 5.11, "volume": 64487.0}, {"date": "2026-08-11", "close": 5.15, "volume": 53796.0}, {"date": "2026-08-12", "close": 5.22, "volume": 29512.0}, {"date": "2026-08-13", "close": 5.155, "volume": 18840.0}, {"date": "2026-08-14", "close": 5.14, "volume": 7426.0}, {"date": "2026-08-17", "close": 5.4, "volume": 52830.0}, {"date": "2026-08-18", "close": 5.25, "volume": 12252.0}, {"date": "2026-08-19", "close": 5.27, "volume": 7844.0}, {"date": "2026-08-20", "close": 5.35, "volume": 34181.0}, {"date": "2026-08-21", "close": 5.475, "volume": 95845.0}, {"date": "2026-08-24", "close": 5.33, "volume": 17801.0}, {"date": "2026-08-25", "close": 5.26, "volume": 15955.0}, {"date": "2026-08-26", "close": 5.06, "volume": 41138.0}, {"date": "2026-08-27", "close": 5.03, "volume": 32465.0}, {"date": "2026-08-28", "close": 4.89, "volume": 27106.0}, {"date": "2026-08-31", "close": 5.31, "volume": 60708.0}, {"date": "2026-09-01", "close": 4.95, "volume": 15909.0}, {"date": "2026-09-02", "close": 4.95, "volume": 20729.0}, {"date": "2026-09-03", "close": 4.98, "volume": 9343.0}, {"date": "2026-09-04", "close": 5.02, "volume": 7615.0}, {"date": "2026-09-08", "close": 4.73, "volume": 158169.0}, {"date": "2026-09-09", "close": 4.66, "volume": 46327.0}, {"date": "2026-09-10", "close": 4.51, "volume": 52337.0}, {"date": "2026-09-11", "close": 4.59, "volume": 65476.0}, {"date": "2026-09-14", "close": 4.43, "volume": 65317.0}, {"date": "2026-09-15", "close": 4.5, "volume": 29281.0}, {"date": "2026-09-16", "close": 4.46, "volume": 70274.0}, {"date": "2026-09-17", "close": 4.48, "volume": 38370.0}, {"date": "2026-09-18", "close": 4.62, "volume": 380226.0}, {"date": "2026-09-21", "close": 4.8, "volume": 48681.0}, {"date": "2026-09-22", "close": 4.72, "volume": 30612.0}], "refreshing": true}