{"ticker": "AAME", "overview": {"cik": "8177", "ticker": "AAME", "name": "ATLANTIC AMERICAN CORP", "industry": "Life Insurance", "country": "United States", "sic": "6311", "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031431", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001140361-26-028548", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001140361-26-026432", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001140361-26-023724", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001140361-26-022626", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "Form NT 10-Q", "accession": "0001140361-26-021894", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001140361-26-019108", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001140361-26-015929", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001140361-26-012660", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001140361-25-042275", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001140361-25-042270", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0001140361-25-030558", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-12", "title": "Material event", "accession": "0001140361-25-030555", "price_sensitive": true}, {"form": "11-K", "date": "2025-06-25", "title": "Form 11-K", "accession": "0001140361-25-023677", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-15", "title": "Material event", "accession": "0001140361-25-019287", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-13", "title": "Quarterly report", "accession": "0001140361-25-018588", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-13", "title": "Material event", "accession": "0001140361-25-018583", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-03-25", "title": "Form DEFA14A", "accession": "0001140361-25-010258", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-25", "title": "Proxy statement", "accession": "0001140361-25-010255", "price_sensitive": false}, {"form": "10-K", "date": "2025-03-25", "title": "Annual report", "accession": "0001140361-25-010239", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-25", "title": "Material event", "accession": "0001140361-25-010215", "price_sensitive": true}, {"form": "8-K", "date": "2024-12-30", "title": "Material event", "accession": "0001140361-24-050536", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-12", "title": "Quarterly report", "accession": "0001140361-24-046143", "price_sensitive": true}, {"form": "8-K", "date": "2024-11-12", "title": "Material event", "accession": "0001140361-24-046121", "price_sensitive": true}, {"form": "10-Q", "date": "2024-08-14", "title": "Quarterly report", "accession": "0001140361-24-037251", "price_sensitive": true}]}, "description": "ATLANTIC AMERICAN CORP trades as AAME on the NASDAQ and is registered in the United States, classified under Life Insurance (SIC 6311). Privy Trades holds 280 insider filings for the company, from August 2003 to December 2022. Across those, 11 insiders disclosed 111 open-market purchases totalling $8.32M against 5 sales totalling $79.47K. The most recent filing on record is dated 30 December 2022.", "exchange": "NASDAQ", "stats": {"buy_n": 111, "buy_sum": 8315029.1106, "sell_n": 5, "sell_sum": 79469.84, "net": 8235559.2706, "insiders": 11, "first_date": "2003-08-18", "last_date": "2022-12-30"}, "metrics": {"ticker": "AAME", "has_prices": true, "as_of": "2026-09-18", "last": 1.35, "prev_close": 1.4, "change": -0.04999999999999982, "change_pct": -0.03571428571428559, "session_volume": 28661.0, "vwap_5": 1.3332264491035006, "vwap_20": 1.4058330106087726, "vwap_60": 1.4265925080893782, "vwap_250": 2.0168775758667765, "high_52w": 3.22, "low_52w": 1.28, "avg_volume_20": 165905.15, "sessions": 400, "market_cap": {"value": 27536257.8, "shares": 20397228.0, "as_of": "2025-10-31", "form": "10-Q", "stale": true}}, "trades": [{"id": "0001567619-23-001134", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 900000.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $900K of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761923001134/0001567619-23-001134-index.htm", "trade_date": "2022-12-30", "timestamp": "2022-12-30", "mins": 2021270}, {"id": "0001567619-22-020366", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Hilton H. Howell Jr", "who_key": "HOWELL HILTON H JR", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761922020366/0001567619-22-020366-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091830}, {"id": "0001567619-22-020368", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Robin Robinson Howell", "who_key": "Howell Robin Robinson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761922020368/0001567619-22-020368-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091830}, {"id": "0001567619-22-020370", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "D. Keehln Wheeler", "who_key": "Wheeler D Keehln", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761922020370/0001567619-22-020370-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091830}, {"id": "0001567619-22-020372", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Mark E. Preisinger", "who_key": "Preisinger Mark E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761922020372/0001567619-22-020372-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091830}, {"id": "0001567619-22-021801", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Joseph M. Scheerer", "who_key": "Scheerer Joseph M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761922021801/0001567619-22-021801-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091830}, {"id": "0001567619-22-017165", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Jeffrey Ross Franklin", "who_key": "Franklin Jeffrey Ross", "role": "VP, CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10430.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761922017165/0001567619-22-017165-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186870}, {"id": "0001567619-22-017167", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Hilton H. Howell Jr", "who_key": "HOWELL HILTON H JR", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 27815.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761922017167/0001567619-22-017167-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186870}, {"id": "0001567619-22-007970", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5455236.0, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $5.5M of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761922007970/0001567619-22-007970-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415830}, {"id": "0001567619-21-017235", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Jeffrey Ross Franklin", "who_key": "Franklin Jeffrey Ross", "role": "VP, CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13965.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761921017235/0001567619-21-017235-index.htm", "trade_date": "2021-09-04", "timestamp": "2021-09-04", "mins": 2715350}, {"id": "0001567619-21-017238", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Hilton H. Howell Jr", "who_key": "HOWELL HILTON H JR", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 37242.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761921017238/0001567619-21-017238-index.htm", "trade_date": "2021-09-04", "timestamp": "2021-09-04", "mins": 2715350}, {"id": "0001567619-21-011878", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "10% owner files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761921011878/0001567619-21-011878-index.htm", "trade_date": "2021-02-04", "timestamp": "2021-02-04", "mins": 3020630}, {"id": "0001567619-21-011880", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Hilton H. Howell Jr", "who_key": "HOWELL HILTON H JR", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761921011880/0001567619-21-011880-index.htm", "trade_date": "2021-02-04", "timestamp": "2021-02-04", "mins": 3020630}, {"id": "0001567619-21-011886", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Robin Robinson Howell", "who_key": "Howell Robin Robinson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761921011886/0001567619-21-011886-index.htm", "trade_date": "2021-02-04", "timestamp": "2021-02-04", "mins": 3020630}, {"id": "0001567619-20-016572", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Jeffrey Ross Franklin", "who_key": "Franklin Jeffrey Ross", "role": "VP, CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7070.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761920016572/0001567619-20-016572-index.htm", "trade_date": "2020-09-04", "timestamp": "2020-09-04", "mins": 3240950}, {"id": "0001567619-20-016578", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Hilton H. Howell Jr", "who_key": "HOWELL HILTON H JR", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 18854.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761920016578/0001567619-20-016578-index.htm", "trade_date": "2020-09-04", "timestamp": "2020-09-04", "mins": 3240950}, {"id": "0001567619-20-014154", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Jeffrey Ross Franklin", "who_key": "Franklin Jeffrey Ross", "role": "VP, CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1295.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761920014154/0001567619-20-014154-index.htm", "trade_date": "2020-07-31", "timestamp": "2020-07-31", "mins": 3291350}, {"id": "0001567619-19-017997", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Hilton H. Howell Jr", "who_key": "HOWELL HILTON H JR", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761919017997/0001567619-19-017997-index.htm", "trade_date": "2019-09-04", "timestamp": "2019-09-04", "mins": 3767990}, {"id": "0001567619-19-017999", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Jeffrey Ross Franklin", "who_key": "Franklin Jeffrey Ross", "role": "VP, CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761919017999/0001567619-19-017999-index.htm", "trade_date": "2019-09-04", "timestamp": "2019-09-04", "mins": 3767990}, {"id": "0001567619-19-018001", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Scott G. Thompson", "who_key": "THOMPSON SCOTT G", "role": "Pres & CEO Am. Sou. Ins. Co., Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761919018001/0001567619-19-018001-index.htm", "trade_date": "2019-09-04", "timestamp": "2019-09-04", "mins": 3767990}, {"id": "0001567619-19-017452", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.7, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761919017452/0001567619-19-017452-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788150}, {"id": "0001567619-19-015657", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Jeffrey Ross Franklin", "who_key": "Franklin Jeffrey Ross", "role": "VP, CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1715.0000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761919015657/0001567619-19-015657-index.htm", "trade_date": "2019-07-31", "timestamp": "2019-07-31", "mins": 3818390}, {"id": "0001567619-19-007637", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Jeffrey Ross Franklin", "who_key": "Franklin Jeffrey Ross", "role": "VP, CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13912.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761919007637/0001567619-19-007637-index.htm", "trade_date": "2019-03-22", "timestamp": "2019-03-22", "mins": 4007030}, {"id": "0001567619-18-002935", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Jeffrey Ross Franklin", "who_key": "Franklin Jeffrey Ross", "role": "Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1820.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761918002935/0001567619-18-002935-index.htm", "trade_date": "2018-07-31", "timestamp": "2018-07-31", "mins": 4343990}, {"id": "0001140361-17-046220", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.7, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036117046220/0001140361-17-046220-index.htm", "trade_date": "2017-12-12", "timestamp": "2017-12-12", "mins": 4676630}, {"id": "0001140361-17-000052", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.5, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member picks up $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036117000052/0001140361-17-000052-index.htm", "trade_date": "2016-12-30", "timestamp": "2016-12-30", "mins": 5176310}, {"id": "0001140361-16-087901", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.3, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member picks up $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036116087901/0001140361-16-087901-index.htm", "trade_date": "2016-11-23", "timestamp": "2016-11-23", "mins": 5229590}, {"id": "0001140361-16-064199", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Hilton H. Howell Jr", "who_key": "HOWELL HILTON H JR", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 109654.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036116064199/0001140361-16-064199-index.htm", "trade_date": "2016-05-06", "timestamp": "2016-05-06", "mins": 5519030}, {"id": "0001140361-16-064205", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Robin Robinson Howell", "who_key": "Howell Robin Robinson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 109654.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036116064205/0001140361-16-064205-index.htm", "trade_date": "2016-05-06", "timestamp": "2016-05-06", "mins": 5519030}, {"id": "0001140361-16-064212", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "John G. Sample Jr", "who_key": "SAMPLE JOHN G JR", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 78912.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on AAME \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036116064212/0001140361-16-064212-index.htm", "trade_date": "2016-05-06", "timestamp": "2016-05-06", "mins": 5519030}], "recent_buys": [{"id": "0001567619-23-001134", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 900000.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $900K of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761923001134/0001567619-23-001134-index.htm", "trade_date": "2022-12-30", "timestamp": "2022-12-30", "mins": 2021270}, {"id": "0001567619-22-007970", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5455236.0, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $5.5M of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761922007970/0001567619-22-007970-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415830}, {"id": "0001567619-19-017452", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.7, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761919017452/0001567619-19-017452-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788150}, {"id": "0001140361-17-046220", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.7, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Big holder adds $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036117046220/0001140361-17-046220-index.htm", "trade_date": "2017-12-12", "timestamp": "2017-12-12", "mins": 4676630}, {"id": "0001140361-17-000052", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.5, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member picks up $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036117000052/0001140361-17-000052-index.htm", "trade_date": "2016-12-30", "timestamp": "2016-12-30", "mins": 5176310}, {"id": "0001140361-16-087901", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.3, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member picks up $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036116087901/0001140361-16-087901-index.htm", "trade_date": "2016-11-23", "timestamp": "2016-11-23", "mins": 5229590}, {"id": "0001140361-15-041049", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member picks up $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115041049/0001140361-15-041049-index.htm", "trade_date": "2015-11-11", "timestamp": "2015-11-11", "mins": 5773910}, {"id": "0001140361-15-035434", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.3, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member picks up $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115035434/0001140361-15-035434-index.htm", "trade_date": "2015-09-17", "timestamp": "2015-09-17", "mins": 5853110}, {"id": "0001140361-15-024404", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member picks up $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115024404/0001140361-15-024404-index.htm", "trade_date": "2015-06-15", "timestamp": "2015-06-15", "mins": 5988470}, {"id": "0001140361-15-022797", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member picks up $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115022797/0001140361-15-022797-index.htm", "trade_date": "2015-05-29", "timestamp": "2015-05-29", "mins": 6012950}, {"id": "0001140361-15-022361", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.3, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member picks up $0 of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115022361/0001140361-15-022361-index.htm", "trade_date": "2015-05-28", "timestamp": "2015-05-28", "mins": 6014390}, {"id": "0001209191-09-048527", "src": "INSIDERS", "ticker": "AAME", "cik": "8177", "company": "ATLANTIC AMERICAN CORP", "company_raw": "ATLANTIC AMERICAN CORP", "who": "J. Mack Robinson", "who_key": "ROBINSON J MACK", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8850.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member picks up $9K of AAME", "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919109048527/0001209191-09-048527-index.htm", "trade_date": "2009-10-13", "timestamp": "2009-10-13", "mins": 8970710}], "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": "Atlantic American Corporation - Common Stock", "new_value": "ATLANTIC AMERICAN CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000008177", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000008177", "applied": 1, "detected_at": "2026-09-10T03:12:55.855920"}]}, "key_people": [{"who": "Harriett J. Robinson", "who_key": "ROBINSON HARRIETT J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7276007.0393, "sold": 0, "net": 7276007.0393, "trades": 49, "top_score": 62.8, "lean": "buying", "history": [{"action": "BUY", "amount": 900000.0, "date": "2022-12-30", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761923001134/0001567619-23-001134-index.htm"}, {"action": "BUY", "amount": 5455236.0, "date": "2022-03-31", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761922007970/0001567619-22-007970-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-08-21", "score": 12.7, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761919017452/0001567619-19-017452-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-12-12", "score": 12.7, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036117046220/0001140361-17-046220-index.htm"}, {"action": "BUY", "amount": 0, "date": "2016-12-30", "score": 15.5, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036117000052/0001140361-17-000052-index.htm"}, {"action": "BUY", "amount": 0, "date": "2016-11-23", "score": 15.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036116087901/0001140361-16-087901-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-11-11", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115041049/0001140361-15-041049-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-09-17", "score": 15.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115035434/0001140361-15-035434-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-06-15", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115024404/0001140361-15-024404-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-05-29", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115022797/0001140361-15-022797-index.htm"}, {"action": "BUY", "amount": 0, "date": "2015-05-28", "score": 15.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115022361/0001140361-15-022361-index.htm"}, {"action": "BUY", "amount": 8850.0, "date": "2009-10-13", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919109048525/0001209191-09-048525-index.htm"}, {"action": "BUY", "amount": 8000.0, "date": "2009-09-29", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919109046316/0001209191-09-046316-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2009-09-28", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919109045985/0001209191-09-045985-index.htm"}, {"action": "BUY", "amount": 23170.188000000002, "date": "2009-09-18", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919109045265/0001209191-09-045265-index.htm"}, {"action": "BUY", "amount": 21275.100000000002, "date": "2008-09-16", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108052262/0001209191-08-052262-index.htm"}, {"action": "BUY", "amount": 17180.0, "date": "2008-04-18", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108024956/0001209191-08-024956-index.htm"}, {"action": "BUY", "amount": 9639.6, "date": "2008-04-15", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108024392/0001209191-08-024392-index.htm"}, {"action": "BUY", "amount": 1173.0, "date": "2007-12-12", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107069624/0001209191-07-069624-index.htm"}, {"action": "BUY", "amount": 7789.0, "date": "2007-09-26", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107055175/0001209191-07-055175-index.htm"}, {"action": "BUY", "amount": 7818.0, "date": "2007-09-24", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107054928/0001209191-07-054928-index.htm"}, {"action": "BUY", "amount": 49139.0, "date": "2007-08-29", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107051463/0001209191-07-051463-index.htm"}, {"action": "BUY", "amount": 24555.719999999998, "date": "2007-08-22", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107050572/0001209191-07-050572-index.htm"}, {"action": "BUY", "amount": 2680.0, "date": "2007-05-07", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107028693/0001209191-07-028693-index.htm"}, {"action": "BUY", "amount": 140000.0, "date": "2007-04-02", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107020921/0001209191-07-020921-index.htm"}], "latest": {"action": "BUY", "amount": 900000.0, "date": "2022-12-30", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000156761923001134/0001567619-23-001134-index.htm"}}, {"who": "J. Mack Robinson", "who_key": "ROBINSON J MACK", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 923779.1893, "sold": 0, "net": 923779.1893, "trades": 39, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 8850.0, "date": "2009-10-13", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919109048527/0001209191-09-048527-index.htm"}, {"action": "BUY", "amount": 8000.0, "date": "2009-09-29", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919109046318/0001209191-09-046318-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2009-09-28", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919109045988/0001209191-09-045988-index.htm"}, {"action": "BUY", "amount": 23170.188000000002, "date": "2009-09-18", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919109045262/0001209191-09-045262-index.htm"}, {"action": "BUY", "amount": 21275.100000000002, "date": "2008-09-16", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108052272/0001209191-08-052272-index.htm"}, {"action": "BUY", "amount": 17180.0, "date": "2008-04-18", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108024958/0001209191-08-024958-index.htm"}, {"action": "BUY", "amount": 9639.6, "date": "2008-04-15", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108024394/0001209191-08-024394-index.htm"}, {"action": "BUY", "amount": 1173.0, "date": "2007-12-12", "score": 19.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107069627/0001209191-07-069627-index.htm"}, {"action": "BUY", "amount": 7789.0, "date": "2007-09-26", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107055177/0001209191-07-055177-index.htm"}, {"action": "BUY", "amount": 7818.0, "date": "2007-09-24", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107054930/0001209191-07-054930-index.htm"}, {"action": "BUY", "amount": 49139.0, "date": "2007-08-29", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107051432/0001209191-07-051432-index.htm"}, {"action": "BUY", "amount": 24555.719999999998, "date": "2007-08-22", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107050570/0001209191-07-050570-index.htm"}, {"action": "BUY", "amount": 2680.0, "date": "2007-05-07", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107028690/0001209191-07-028690-index.htm"}, {"action": "BUY", "amount": 140000.0, "date": "2007-04-02", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107020917/0001209191-07-020917-index.htm"}, {"action": "BUY", "amount": 39870.0, "date": "2007-04-02", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107021226/0001209191-07-021226-index.htm"}, {"action": "BUY", "amount": 15168.0, "date": "2007-01-04", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107002021/0001209191-07-002021-index.htm"}, {"action": "BUY", "amount": 24624.044599999997, "date": "2006-12-29", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107000236/0001209191-07-000236-index.htm"}, {"action": "BUY", "amount": 74125.0, "date": "2006-12-22", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106066969/0001209191-06-066969-index.htm"}, {"action": "BUY", "amount": 14250.0, "date": "2006-11-27", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106061558/0001209191-06-061558-index.htm"}, {"action": "BUY", "amount": 47862.9, "date": "2006-11-16", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106061393/0001209191-06-061393-index.htm"}, {"action": "BUY", "amount": 18604.7567, "date": "2006-09-22", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106051537/0001209191-06-051537-index.htm"}, {"action": "BUY", "amount": 1309.0, "date": "2006-08-30", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106048297/0001209191-06-048297-index.htm"}, {"action": "BUY", "amount": 3008.15, "date": "2006-08-29", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106048162/0001209191-06-048162-index.htm"}, {"action": "BUY", "amount": 289.68, "date": "2006-05-24", "score": 16.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106032983/0001209191-06-032983-index.htm"}, {"action": "BUY", "amount": 16027.8, "date": "2006-05-22", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106031985/0001209191-06-031985-index.htm"}], "latest": {"action": "BUY", "amount": 8850.0, "date": "2009-10-13", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919109048527/0001209191-09-048527-index.htm"}}, {"who": "Mark C. West", "who_key": "WEST MARK C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 84921.632, "sold": 0, "net": 84921.632, "trades": 12, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 14312.0, "date": "2008-06-04", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108035037/0001209191-08-035037-index.htm"}, {"action": "BUY", "amount": 532.84, "date": "2008-04-10", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108024123/0001209191-08-024123-index.htm"}, {"action": "BUY", "amount": 4823.6, "date": "2008-04-09", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108023648/0001209191-08-023648-index.htm"}, {"action": "BUY", "amount": 10893.12, "date": "2008-01-08", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108003002/0001209191-08-003002-index.htm"}, {"action": "BUY", "amount": 15815.072, "date": "2008-01-08", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108009230/0001209191-08-009230-index.htm"}, {"action": "BUY", "amount": 4112.5, "date": "2007-12-06", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107068652/0001209191-07-068652-index.htm"}, {"action": "BUY", "amount": 9425.0, "date": "2007-11-28", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107066636/0001209191-07-066636-index.htm"}, {"action": "BUY", "amount": 12450.0, "date": "2007-11-20", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107065960/0001209191-07-065960-index.htm"}, {"action": "BUY", "amount": 2680.0, "date": "2007-05-07", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107028399/0001209191-07-028399-index.htm"}, {"action": "BUY", "amount": 1900.0, "date": "2006-05-15", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106031995/0001209191-06-031995-index.htm"}, {"action": "BUY", "amount": 2687.5, "date": "2005-04-21", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919105021796/0001209191-05-021796-index.htm"}, {"action": "BUY", "amount": 5290.0, "date": "2004-01-22", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919104004625/0001209191-04-004625-index.htm"}], "latest": {"action": "BUY", "amount": 14312.0, "date": "2008-06-04", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919108035037/0001209191-08-035037-index.htm"}}, {"who": "Samuel E. Hudgins", "who_key": "HUDGINS SAMUEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4580.0, "sold": 42774.74, "net": -38194.74, "trades": 4, "top_score": 23.6, "lean": "selling", "history": [{"action": "SELL", "amount": 21200.0, "date": "2014-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036114033270/0001140361-14-033270-index.htm"}, {"action": "SELL", "amount": 21574.739999999998, "date": "2010-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919110059920/0001209191-10-059920-index.htm"}, {"action": "BUY", "amount": 2680.0, "date": "2007-05-07", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107028397/0001209191-07-028397-index.htm"}, {"action": "BUY", "amount": 1900.0, "date": "2006-05-15", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106032004/0001209191-06-032004-index.htm"}], "latest": {"action": "SELL", "amount": 21200.0, "date": "2014-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036114033270/0001140361-14-033270-index.htm"}}, {"who": "William H. Whaley", "who_key": "WHALEY WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4580.0, "sold": 24080.0, "net": -19500.0, "trades": 3, "top_score": 22.3, "lean": "selling", "history": [{"action": "SELL", "amount": 24080.0, "date": "2015-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115021451/0001140361-15-021451-index.htm"}, {"action": "BUY", "amount": 2680.0, "date": "2007-05-01", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107027543/0001209191-07-027543-index.htm"}, {"action": "BUY", "amount": 1900.0, "date": "2006-05-15", "score": 21.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106031999/0001209191-06-031999-index.htm"}], "latest": {"action": "SELL", "amount": 24080.0, "date": "2015-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000114036115021451/0001140361-15-021451-index.htm"}}, {"who": "John G. Sample Jr", "who_key": "SAMPLE JOHN G JR", "role": "Senior VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9925.0, "net": -9925.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9925.0, "date": "2007-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107041817/0001209191-07-041817-index.htm"}], "latest": {"action": "SELL", "amount": 9925.0, "date": "2007-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107041817/0001209191-07-041817-index.htm"}}, {"who": "Edward E. Elson", "who_key": "ELSON EDWARD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7267.5, "sold": 0, "net": 7267.5, "trades": 3, "top_score": 22.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2680.0, "date": "2007-05-01", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107027571/0001209191-07-027571-index.htm"}, {"action": "BUY", "amount": 1900.0, "date": "2006-05-15", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919106031987/0001209191-06-031987-index.htm"}, {"action": "BUY", "amount": 2687.5, "date": "2005-04-25", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919105021981/0001209191-05-021981-index.htm"}], "latest": {"action": "BUY", "amount": 2680.0, "date": "2007-05-01", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919107027571/0001209191-07-027571-index.htm"}}, {"who": "Hilton H. Howell Jr", "who_key": "HOWELL HILTON H JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 6633.75, "sold": 0, "net": 6633.75, "trades": 1, "top_score": 35.6, "lean": "buying", "history": [{"action": "BUY", "amount": 6633.75, "date": "2004-09-13", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919104044502/0001209191-04-044502-index.htm"}], "latest": {"action": "BUY", "amount": 6633.75, "date": "2004-09-13", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/8177/000120919104044502/0001209191-04-044502-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031431", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001140361-26-028548", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001140361-26-026432", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001140361-26-023724", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001140361-26-022626", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "Form NT 10-Q", "accession": "0001140361-26-021894", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001140361-26-019108", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001140361-26-015929", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001140361-26-012660", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001140361-25-042275", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-14", "title": "Material event", "accession": "0001140361-25-042270", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0001140361-25-030558", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-12", "title": "Material event", "accession": "0001140361-25-030555", "price_sensitive": true}, {"form": "11-K", "date": "2025-06-25", "title": "Form 11-K", "accession": "0001140361-25-023677", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-15", "title": "Material event", "accession": "0001140361-25-019287", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-13", "title": "Quarterly report", "accession": "0001140361-25-018588", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-13", "title": "Material event", "accession": "0001140361-25-018583", "price_sensitive": true}, {"form": "DEFA14A", "date": "2025-03-25", "title": "Form DEFA14A", "accession": "0001140361-25-010258", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-25", "title": "Proxy statement", "accession": "0001140361-25-010255", "price_sensitive": false}, {"form": "10-K", "date": "2025-03-25", "title": "Annual report", "accession": "0001140361-25-010239", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-25", "title": "Material event", "accession": "0001140361-25-010215", "price_sensitive": true}, {"form": "8-K", "date": "2024-12-30", "title": "Material event", "accession": "0001140361-24-050536", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-12", "title": "Quarterly report", "accession": "0001140361-24-046143", "price_sensitive": true}, {"form": "8-K", "date": "2024-11-12", "title": "Material event", "accession": "0001140361-24-046121", "price_sensitive": true}, {"form": "10-Q", "date": "2024-08-14", "title": "Quarterly report", "accession": "0001140361-24-037251", "price_sensitive": true}], "performance": {"ticker": "AAME", "has_prices": true, "summary": {"n": 111, "avg": -0.5832836695090522, "win_rate": 0.0, "best": -0.4233233660828706, "worst": -0.6707317073170731, "as_of": "2026-09-18"}, "buys": [{"who": "ROBINSON HARRIETT J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 900000.0, "date": "2022-12-30", "score": 53.4, "ref_price": 2.341, "return": -0.4233233660828706}, {"who": "ROBINSON HARRIETT J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5455236.0, "date": "2022-03-31", "score": 62.8, "ref_price": 3.13, "return": -0.5686900958466453}, {"who": "ROBINSON HARRIETT J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2019-08-21", "score": 12.7, "ref_price": 2.59, "return": -0.4787644787644787}, {"who": "ROBINSON HARRIETT J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2017-12-12", "score": 12.7, "ref_price": 3.1, "return": -0.564516129032258}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2016-12-30", "score": 15.5, "ref_price": 4.1, "return": -0.6707317073170731}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2016-11-23", "score": 15.3, "ref_price": 3.9, "return": -0.6538461538461539}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2015-11-11", "score": 15.2, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2015-09-17", "score": 15.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2015-06-15", "score": 15.2, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2015-05-29", "score": 15.2, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2015-05-28", "score": 15.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 8850.0, "date": "2009-10-13", "score": 27.0, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8850.0, "date": "2009-10-13", "score": 27.0, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 8000.0, "date": "2009-09-29", "score": 26.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8000.0, "date": "2009-09-29", "score": 26.5, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 10000.0, "date": "2009-09-28", "score": 27.7, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10000.0, "date": "2009-09-28", "score": 27.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 23170.188000000002, "date": "2009-09-18", "score": 32.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 23170.188000000002, "date": "2009-09-18", "score": 31.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 21275.100000000002, "date": "2008-09-16", "score": 31.5, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 21275.100000000002, "date": "2008-09-16", "score": 31.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14312.0, "date": "2008-06-04", "score": 30.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 17180.0, "date": "2008-04-18", "score": 30.2, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17180.0, "date": "2008-04-18", "score": 30.2, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 9639.6, "date": "2008-04-15", "score": 27.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9639.6, "date": "2008-04-15", "score": 27.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 532.84, "date": "2008-04-10", "score": 17.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4823.6, "date": "2008-04-09", "score": 25.2, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15815.072, "date": "2008-01-08", "score": 31.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10893.12, "date": "2008-01-08", "score": 30.1, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 1173.0, "date": "2007-12-12", "score": 19.0, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1173.0, "date": "2007-12-12", "score": 19.1, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4112.5, "date": "2007-12-06", "score": 24.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9425.0, "date": "2007-11-28", "score": 28.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12450.0, "date": "2007-11-20", "score": 30.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 7789.0, "date": "2007-09-26", "score": 26.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7789.0, "date": "2007-09-26", "score": 26.4, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 7818.0, "date": "2007-09-24", "score": 26.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7818.0, "date": "2007-09-24", "score": 26.4, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49139.0, "date": "2007-08-29", "score": 35.5, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 49139.0, "date": "2007-08-29", "score": 35.5, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 24555.719999999998, "date": "2007-08-22", "score": 31.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 24555.719999999998, "date": "2007-08-22", "score": 31.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2680.0, "date": "2007-05-07", "score": 21.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 2680.0, "date": "2007-05-07", "score": 21.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2680.0, "date": "2007-05-07", "score": 22.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "HUDGINS SAMUEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2680.0, "date": "2007-05-07", "score": 23.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "FISCHER HAROLD K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2680.0, "date": "2007-05-07", "score": 21.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WYANT DOM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2680.0, "date": "2007-05-01", "score": 22.7, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ELSON EDWARD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2680.0, "date": "2007-05-01", "score": 21.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WHALEY WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2680.0, "date": "2007-05-01", "score": 22.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 39870.0, "date": "2007-04-02", "score": 34.4, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 39870.0, "date": "2007-04-02", "score": 34.4, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 140000.0, "date": "2007-04-02", "score": 40.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 140000.0, "date": "2007-04-02", "score": 40.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15168.0, "date": "2007-01-04", "score": 29.5, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 15168.0, "date": "2007-01-04", "score": 29.5, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 24624.044599999997, "date": "2006-12-29", "score": 32.1, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 24624.044599999997, "date": "2006-12-29", "score": 31.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 74125.0, "date": "2006-12-22", "score": 37.5, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 74125.0, "date": "2006-12-22", "score": 37.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 14250.0, "date": "2006-11-27", "score": 29.2, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14250.0, "date": "2006-11-27", "score": 29.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 47862.9, "date": "2006-11-16", "score": 35.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 47862.9, "date": "2006-11-16", "score": 35.4, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 18604.7567, "date": "2006-09-22", "score": 30.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 18604.7567, "date": "2006-09-22", "score": 30.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1309.0, "date": "2006-08-30", "score": 19.4, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 1309.0, "date": "2006-08-30", "score": 19.4, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 3008.15, "date": "2006-08-29", "score": 22.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 289.68, "date": "2006-05-24", "score": 16.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 289.68, "date": "2006-05-24", "score": 16.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16027.8, "date": "2006-05-22", "score": 29.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 16027.8, "date": "2006-05-22", "score": 29.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "HUDGINS SAMUEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1900.0, "date": "2006-05-15", "score": 22.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WHALEY WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1900.0, "date": "2006-05-15", "score": 21.0, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1900.0, "date": "2006-05-15", "score": 21.2, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "RIDDLE D RAYMOND", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1900.0, "date": "2006-05-15", "score": 20.7, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ELSON EDWARD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1900.0, "date": "2006-05-15", "score": 21.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 85500.0, "date": "2006-04-19", "score": 38.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 85500.0, "date": "2006-04-19", "score": 38.5, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 7589.92, "date": "2006-04-05", "score": 26.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7589.92, "date": "2006-04-05", "score": 26.2, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 49935.81, "date": "2006-04-04", "score": 35.7, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49935.81, "date": "2006-04-04", "score": 35.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 22161.0, "date": "2006-03-30", "score": 31.5, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 22161.0, "date": "2006-03-30", "score": 31.4, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 8040.000000000001, "date": "2006-01-12", "score": 26.5, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8040.000000000001, "date": "2006-01-12", "score": 26.5, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 37485.0, "date": "2005-12-06", "score": 34.1, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 37485.0, "date": "2005-12-06", "score": 34.1, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 41702.0, "date": "2005-11-22", "score": 34.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 41702.0, "date": "2005-11-22", "score": 34.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 42.4, "date": "2005-11-17", "score": 15.2, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 42.4, "date": "2005-11-17", "score": 15.2, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 4913.02, "date": "2005-11-16", "score": 24.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4913.02, "date": "2005-11-16", "score": 24.3, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1529.05, "date": "2005-11-14", "score": 19.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 1529.05, "date": "2005-11-14", "score": 19.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 15900.0, "date": "2005-11-11", "score": 29.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15900.0, "date": "2005-11-11", "score": 29.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ELSON EDWARD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2687.5, "date": "2005-04-25", "score": 22.9, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2687.5, "date": "2005-04-21", "score": 22.7, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 2687.5, "date": "2005-04-20", "score": 21.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2687.5, "date": "2005-04-20", "score": 21.8, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "HOWELL HILTON H JR", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 6633.75, "date": "2004-09-13", "score": 35.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 15030.75, "date": "2004-09-13", "score": 29.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15030.75, "date": "2004-09-13", "score": 29.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "WEST MARK C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5290.0, "date": "2004-01-22", "score": 28.6, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON HARRIETT J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 44853.8, "date": "2003-08-18", "score": 35.4, "ref_price": 3.25, "return": -0.5846153846153845}, {"who": "ROBINSON J MACK", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 44853.8, "date": "2003-08-18", "score": 35.0, "ref_price": 3.25, "return": -0.5846153846153845}]}, "price_series": [{"date": "2016-09-19", "close": 3.25, "volume": 17217.0}, {"date": "2016-09-20", "close": 3.37, "volume": 2388.0}, {"date": "2016-09-21", "close": 3.31, "volume": 1805.0}, {"date": "2016-09-22", "close": 3.3, "volume": 1517.0}, {"date": "2016-09-23", "close": 3.43, "volume": 2092.0}, {"date": "2016-09-26", "close": 3.42, "volume": 3333.0}, {"date": "2016-09-27", "close": 3.44, "volume": 3996.0}, {"date": "2016-09-28", "close": 3.37, "volume": 1830.0}, {"date": "2016-09-29", "close": 3.26, "volume": 6641.0}, {"date": "2016-09-30", "close": 3.24, "volume": 3433.0}, {"date": "2016-10-03", "close": 3.3, "volume": 2289.0}, {"date": "2016-10-04", "close": 3.44, "volume": 10132.0}, {"date": "2016-10-05", "close": 3.26, "volume": 2090.0}, {"date": "2016-10-06", "close": 3.27, "volume": 2395.0}, {"date": "2016-10-07", "close": 3.33, "volume": 3115.0}, {"date": "2016-10-10", "close": 3.3036, "volume": 2670.0}, {"date": "2016-10-11", "close": 3.49, "volume": 9762.0}, {"date": "2016-10-12", "close": 3.415, "volume": 1827.0}, {"date": "2016-10-13", "close": 3.58, "volume": 7277.0}, {"date": "2016-10-14", "close": 3.78, "volume": 1116.0}, {"date": "2016-10-17", "close": 3.75, "volume": 14762.0}, {"date": "2016-10-18", "close": 4.05, "volume": 8604.0}, {"date": "2016-10-19", "close": 3.95, "volume": 3212.0}, {"date": "2016-10-20", "close": 4.0, "volume": 2952.0}, {"date": "2016-10-21", "close": 3.855, "volume": 1446.0}, {"date": "2016-10-24", "close": 4.15, "volume": 6794.0}, {"date": "2016-10-25", "close": 4.25, "volume": 4556.0}, {"date": "2016-10-26", "close": 4.15, "volume": 3779.0}, {"date": "2016-10-27", "close": 4.15, "volume": null}, {"date": "2016-10-28", "close": 4.15, "volume": null}, {"date": "2016-10-31", "close": 4.05, "volume": 3962.0}, {"date": "2016-11-01", "close": 3.85, "volume": 2601.0}, {"date": "2016-11-02", "close": 3.85, "volume": null}, {"date": "2016-11-03", "close": 4.2, "volume": 1807.0}, {"date": "2016-11-04", "close": 3.8, "volume": 455.0}, {"date": "2016-11-07", "close": 3.8, "volume": null}, {"date": "2016-11-08", "close": 3.9, "volume": 1107.0}, {"date": "2016-11-09", "close": 4.0, "volume": 1125.0}, {"date": "2016-11-10", "close": 3.7, "volume": 3263.0}, {"date": "2016-11-11", "close": 3.65, "volume": 1157.0}, {"date": "2016-11-14", "close": 3.7, "volume": 997.0}, {"date": "2016-11-15", "close": 3.7, "volume": null}, {"date": "2016-11-16", "close": 3.8057, "volume": 4803.0}, {"date": "2016-11-17", "close": 3.85, "volume": 226.0}, {"date": "2016-11-18", "close": 3.8, "volume": 526.0}, {"date": "2016-11-21", "close": 4.0, "volume": 562.0}, {"date": "2016-11-22", "close": 3.85, "volume": 1019.0}, {"date": "2016-11-23", "close": 3.9, "volume": 18959.0}, {"date": "2016-11-25", "close": 3.9, "volume": null}, {"date": "2016-11-28", "close": 4.0, "volume": 1131.0}, {"date": "2016-11-29", "close": 3.75, "volume": 760.0}, {"date": "2016-11-30", "close": 4.0, "volume": 480.0}, {"date": "2016-12-01", "close": 3.7557, "volume": 3988.0}, {"date": "2016-12-02", "close": 3.95, "volume": 497.0}, {"date": "2016-12-05", "close": 4.0, "volume": 1684.0}, {"date": "2016-12-06", "close": 3.85, "volume": 792.0}, {"date": "2016-12-07", "close": 4.0, "volume": 1269.0}, {"date": "2016-12-08", "close": 3.85, "volume": 1628.0}, {"date": "2016-12-09", "close": 3.95, "volume": 1550.0}, {"date": "2016-12-12", "close": 3.7185, "volume": 2905.0}, {"date": "2016-12-13", "close": 3.9, "volume": 1001.0}, {"date": "2016-12-14", "close": 3.95, "volume": 8591.0}, {"date": "2016-12-15", "close": 4.05, "volume": 575.0}, {"date": "2016-12-16", "close": 3.9, "volume": 1083.0}, {"date": "2016-12-19", "close": 3.855, "volume": 985.0}, {"date": "2016-12-20", "close": 3.992, "volume": 2043.0}, {"date": "2016-12-21", "close": 3.8, "volume": 1447.0}, {"date": "2016-12-22", "close": 3.6733, "volume": 1210.0}, {"date": "2016-12-23", "close": 3.977, "volume": 939.0}, {"date": "2016-12-27", "close": 3.75, "volume": 1881.0}, {"date": "2016-12-28", "close": 3.8, "volume": 491.0}, {"date": "2016-12-29", "close": 3.9312, "volume": 721.0}, {"date": "2016-12-30", "close": 4.1, "volume": 50401.0}, {"date": "2017-01-03", "close": 4.1, "volume": 9932.0}, {"date": "2017-01-04", "close": 4.1, "volume": 4568.0}, {"date": "2017-01-05", "close": 3.85, "volume": 6986.0}, {"date": "2017-01-06", "close": 4.1, "volume": 1019.0}, {"date": "2017-01-09", "close": 3.95, "volume": 6868.0}, {"date": "2017-01-10", "close": 4.05, "volume": 4862.0}, {"date": "2017-01-11", "close": 4.05, "volume": null}, {"date": "2017-01-12", "close": 3.85, "volume": 1808.0}, {"date": "2017-01-13", "close": 3.95, "volume": 4801.0}, {"date": "2017-01-17", "close": 4.0, "volume": 13205.0}, {"date": "2017-01-18", "close": 3.98, "volume": 2073.0}, {"date": "2017-01-19", "close": 4.0, "volume": 5447.0}, {"date": "2017-01-20", "close": 3.75, "volume": 14441.0}, {"date": "2017-01-23", "close": 3.85, "volume": 1332.0}, {"date": "2017-01-24", "close": 3.875, "volume": 10851.0}, {"date": "2017-01-25", "close": 3.875, "volume": null}, {"date": "2017-01-26", "close": 3.65, "volume": 9500.0}, {"date": "2017-01-27", "close": 3.7, "volume": 2711.0}, {"date": "2017-01-30", "close": 3.7, "volume": 4479.0}, {"date": "2017-01-31", "close": 3.75, "volume": 3278.0}, {"date": "2017-02-01", "close": 3.8, "volume": 2878.0}, {"date": "2017-02-02", "close": 3.85, "volume": 500.0}, {"date": "2017-02-03", "close": 3.85, "volume": 1405.0}, {"date": "2017-02-06", "close": 3.65, "volume": 2257.0}, {"date": "2017-02-07", "close": 3.655, "volume": 333.0}, {"date": "2017-02-08", "close": 3.7, "volume": 310.0}, {"date": "2017-02-09", "close": 3.7, "volume": null}, {"date": "2017-02-10", "close": 3.75, "volume": 3982.0}, {"date": "2017-02-13", "close": 3.705, "volume": 167.0}, {"date": "2017-02-14", "close": 3.95, "volume": 21675.0}, {"date": "2017-02-15", "close": 3.9, "volume": 21874.0}, {"date": "2017-02-16", "close": 3.889, "volume": 1478.0}, {"date": "2017-02-17", "close": 3.9, "volume": 886.0}, {"date": "2017-02-21", "close": 3.625, "volume": 8252.0}, {"date": "2017-02-22", "close": 3.8, "volume": 2726.0}, {"date": "2017-02-23", "close": 3.8, "volume": null}, {"date": "2017-02-24", "close": 3.8, "volume": null}, {"date": "2017-02-27", "close": 4.0, "volume": 6598.0}, {"date": "2017-02-28", "close": 3.85, "volume": 404.0}, {"date": "2017-03-01", "close": 3.75, "volume": 1473.0}, {"date": "2017-03-02", "close": 3.75, "volume": 4571.0}, {"date": "2017-03-03", "close": 3.75, "volume": 1326.0}, {"date": "2017-03-06", "close": 3.6, "volume": 9205.0}, {"date": "2017-03-07", "close": 3.695, "volume": 261.0}, {"date": "2017-03-08", "close": 3.8, "volume": 1813.0}, {"date": "2017-03-09", "close": 3.75, "volume": 404.0}, {"date": "2017-03-10", "close": 3.7, "volume": 421.0}, {"date": "2017-03-13", "close": 3.65, "volume": 2456.0}, {"date": "2017-03-14", "close": 3.65, "volume": null}, {"date": "2017-03-15", "close": 3.95, "volume": 8056.0}, {"date": "2017-03-16", "close": 3.95, "volume": 334.0}, {"date": "2017-03-17", "close": 4.0, "volume": 2096.0}, {"date": "2017-03-20", "close": 3.75, "volume": 916.0}, {"date": "2017-03-21", "close": 3.95, "volume": 1725.0}, {"date": "2017-03-22", "close": 3.7, "volume": 1437.0}, {"date": "2017-03-23", "close": 3.9, "volume": 934.0}, {"date": "2017-03-24", "close": 3.9, "volume": 2881.0}, {"date": "2017-03-27", "close": 3.75, "volume": 482.0}, {"date": "2017-03-28", "close": 3.7, "volume": 765.0}, {"date": "2017-03-29", "close": 3.85, "volume": 2653.0}, {"date": "2017-03-30", "close": 4.0, "volume": 3765.0}, {"date": "2017-03-31", "close": 4.0, "volume": 7996.0}, {"date": "2017-04-03", "close": 3.75, "volume": 1360.0}, {"date": "2017-04-04", "close": 3.85, "volume": 2088.0}, {"date": "2017-04-05", "close": 3.85, "volume": 1167.0}, {"date": "2017-04-06", "close": 3.9, "volume": 3205.0}, {"date": "2017-04-07", "close": 3.9752, "volume": 3094.0}, {"date": "2017-04-10", "close": 3.9805, "volume": 1372.0}, {"date": "2017-04-11", "close": 3.8, "volume": 5016.0}, {"date": "2017-04-12", "close": 3.8, "volume": 1602.0}, {"date": "2017-04-13", "close": 3.8, "volume": 613.0}, {"date": "2017-04-17", "close": 3.85, "volume": 2729.0}, {"date": "2017-04-18", "close": 3.7, "volume": 3895.0}, {"date": "2017-04-19", "close": 3.7, "volume": null}, {"date": "2017-04-20", "close": 3.8, "volume": 3736.0}, {"date": "2017-04-21", "close": 3.85, "volume": 1133.0}, {"date": "2017-04-24", "close": 3.75, "volume": 438.0}, {"date": "2017-04-25", "close": 3.75, "volume": null}, {"date": "2017-04-26", "close": 3.85, "volume": 1474.0}, {"date": "2017-04-27", "close": 3.85, "volume": null}, {"date": "2017-04-28", "close": 3.95, "volume": 1026.0}, {"date": "2017-05-01", "close": 3.85, "volume": 2801.0}, {"date": "2017-05-02", "close": 3.7, "volume": 4826.0}, {"date": "2017-05-03", "close": 3.7, "volume": 202.0}, {"date": "2017-05-04", "close": 3.7256, "volume": 6185.0}, {"date": "2017-05-05", "close": 3.8, "volume": 923.0}, {"date": "2017-05-08", "close": 3.8, "volume": null}, {"date": "2017-05-09", "close": 3.75, "volume": 782.0}, {"date": "2017-05-10", "close": 3.75, "volume": null}, {"date": "2017-05-11", "close": 3.65, "volume": 2023.0}, {"date": "2017-05-12", "close": 3.55, "volume": 539.0}, {"date": "2017-05-15", "close": 3.6, "volume": 6815.0}, {"date": "2017-05-16", "close": 3.7, "volume": 787.0}, {"date": "2017-05-17", "close": 3.7, "volume": null}, {"date": "2017-05-18", "close": 3.7, "volume": 554.0}, {"date": "2017-05-19", "close": 3.75, "volume": 5025.0}, {"date": "2017-05-22", "close": 3.7, "volume": 1031.0}, {"date": "2017-05-23", "close": 3.7, "volume": 920.0}, {"date": "2017-05-24", "close": 3.7, "volume": null}, {"date": "2017-05-25", "close": 3.75, "volume": 2062.0}, {"date": "2017-05-26", "close": 3.8, "volume": 1019.0}, {"date": "2017-05-30", "close": 3.8, "volume": 1307.0}, {"date": "2017-05-31", "close": 3.6, "volume": 5840.0}, {"date": "2017-06-01", "close": 3.65, "volume": 4658.0}, {"date": "2017-06-02", "close": 3.8, "volume": 689.0}, {"date": "2017-06-05", "close": 3.8, "volume": 1651.0}, {"date": "2017-06-06", "close": 3.85, "volume": 3625.0}, {"date": "2017-06-07", "close": 3.85, "volume": 1202.0}, {"date": "2017-06-08", "close": 3.85, "volume": 133.0}, {"date": "2017-06-09", "close": 3.65, "volume": 6847.0}, {"date": "2017-06-12", "close": 3.8, "volume": 1306.0}, {"date": "2017-06-13", "close": 3.8, "volume": 2038.0}, {"date": "2017-06-14", "close": 3.7, "volume": 2817.0}, {"date": "2017-06-15", "close": 3.65, "volume": 1186.0}, {"date": "2017-06-16", "close": 3.65, "volume": 5442.0}, {"date": "2017-06-19", "close": 3.65, "volume": 1523.0}, {"date": "2017-06-20", "close": 3.65, "volume": 937.0}, {"date": "2017-06-21", "close": 3.7, "volume": 588.0}, {"date": "2017-06-22", "close": 3.7, "volume": 2260.0}, {"date": "2017-06-23", "close": 3.65, "volume": 1933.0}, {"date": "2017-06-26", "close": 3.7, "volume": 974.0}, {"date": "2017-06-27", "close": 3.7, "volume": 1525.0}, {"date": "2017-06-28", "close": 3.7, "volume": null}, {"date": "2017-06-29", "close": 3.7, "volume": 1183.0}, {"date": "2017-06-30", "close": 3.75, "volume": 3876.0}, {"date": "2017-07-03", "close": 3.75, "volume": 606.0}, {"date": "2017-07-05", "close": 3.7288, "volume": 1174.0}, {"date": "2017-07-06", "close": 3.7, "volume": 1046.0}, {"date": "2017-07-07", "close": 3.6, "volume": 5024.0}, {"date": "2017-07-10", "close": 3.595, "volume": 755.0}, {"date": "2017-07-11", "close": 3.55, "volume": 750.0}, {"date": "2017-07-12", "close": 3.65, "volume": 2982.0}, {"date": "2017-07-13", "close": 3.65, "volume": 2906.0}, {"date": "2017-07-14", "close": 3.65, "volume": 1018.0}, {"date": "2017-07-17", "close": 3.5604, "volume": 740.0}, {"date": "2017-07-18", "close": 3.6, "volume": 485.0}, {"date": "2017-07-19", "close": 3.65, "volume": 374.0}, {"date": "2017-07-20", "close": 3.65, "volume": 899.0}, {"date": "2017-07-21", "close": 3.6, "volume": 1410.0}, {"date": "2017-07-24", "close": 3.65, "volume": 1207.0}, {"date": "2017-07-25", "close": 3.5, "volume": 3090.0}, {"date": "2017-07-26", "close": 3.6, "volume": 1496.0}, {"date": "2017-07-27", "close": 3.6, "volume": 939.0}, {"date": "2017-07-28", "close": 3.6, "volume": null}, {"date": "2017-07-31", "close": 3.55, "volume": 3816.0}, {"date": "2017-08-01", "close": 3.5, "volume": 512.0}, {"date": "2017-08-02", "close": 3.6, "volume": 637.0}, {"date": "2017-08-03", "close": 3.6, "volume": null}, {"date": "2017-08-04", "close": 3.6, "volume": null}, {"date": "2017-08-07", "close": 3.55, "volume": 609.0}, {"date": "2017-08-08", "close": 3.55, "volume": 1624.0}, {"date": "2017-08-09", "close": 3.4, "volume": 2270.0}, {"date": "2017-08-10", "close": 3.4, "volume": 1502.0}, {"date": "2017-08-11", "close": 3.2, "volume": 1033.0}, {"date": "2017-08-14", "close": 3.25, "volume": 1210.0}, {"date": "2017-08-15", "close": 3.3601, "volume": 1650.0}, {"date": "2017-08-16", "close": 3.35, "volume": 202.0}, {"date": "2017-08-17", "close": 3.45, "volume": 149.0}, {"date": "2017-08-18", "close": 3.45, "volume": 196.0}, {"date": "2017-08-21", "close": 3.35, "volume": 520.0}, {"date": "2017-08-22", "close": 3.35, "volume": 512.0}, {"date": "2017-08-23", "close": 3.4, "volume": 402.0}, {"date": "2017-08-24", "close": 3.4, "volume": 1858.0}, {"date": "2017-08-25", "close": 3.3934, "volume": 535.0}, {"date": "2017-08-28", "close": 3.25, "volume": 2710.0}, {"date": "2017-08-29", "close": 3.3, "volume": 4914.0}, {"date": "2017-08-30", "close": 3.3, "volume": 1467.0}, {"date": "2017-08-31", "close": 3.25, "volume": 6995.0}, {"date": "2017-09-01", "close": 3.3, "volume": 2578.0}, {"date": "2017-09-05", "close": 3.4, "volume": 4788.0}, {"date": "2017-09-06", "close": 3.45, "volume": 1803.0}, {"date": "2017-09-07", "close": 3.45, "volume": 4100.0}, {"date": "2017-09-08", "close": 3.45, "volume": 1583.0}, {"date": "2017-09-11", "close": 3.4, "volume": 959.0}, {"date": "2017-09-12", "close": 3.4, "volume": 1391.0}, {"date": "2017-09-13", "close": 3.3, "volume": 2915.0}, {"date": "2017-09-14", "close": 3.3, "volume": 3911.0}, {"date": "2017-09-15", "close": 3.25, "volume": 2373.0}, {"date": "2017-09-18", "close": 3.3, "volume": 6807.0}, {"date": "2017-09-19", "close": 3.25, "volume": 1700.0}, {"date": "2017-09-20", "close": 3.3, "volume": 2124.0}, {"date": "2017-09-21", "close": 3.2, "volume": 2390.0}, {"date": "2017-09-22", "close": 3.3, "volume": 1306.0}, {"date": "2017-09-25", "close": 3.25, "volume": 1468.0}, {"date": "2017-09-26", "close": 3.25, "volume": 960.0}, {"date": "2017-09-27", "close": 3.2, "volume": 2580.0}, {"date": "2017-09-28", "close": 3.2, "volume": 1408.0}, {"date": "2017-09-29", "close": 3.25, "volume": 5271.0}, {"date": "2017-10-02", "close": 3.3, "volume": 11052.0}, {"date": "2017-10-03", "close": 3.25, "volume": 4370.0}, {"date": "2017-10-04", "close": 3.35, "volume": 3977.0}, {"date": "2017-10-05", "close": 3.4, "volume": 13074.0}, {"date": "2017-10-06", "close": 3.4, "volume": 917.0}, {"date": "2017-10-09", "close": 3.4, "volume": null}, {"date": "2017-10-10", "close": 3.34, "volume": 2280.0}, {"date": "2017-10-11", "close": 3.3, "volume": 2226.0}, {"date": "2017-10-12", "close": 3.25, "volume": 5913.0}, {"date": "2017-10-13", "close": 3.4, "volume": 1346.0}, {"date": "2017-10-16", "close": 3.3, "volume": 2799.0}, {"date": "2017-10-17", "close": 3.3, "volume": null}, {"date": "2017-10-18", "close": 3.25, "volume": 10487.0}, {"date": "2017-10-19", "close": 3.2472, "volume": 805.0}, {"date": "2017-10-20", "close": 3.35, "volume": 2692.0}, {"date": "2017-10-23", "close": 3.25, "volume": 9005.0}, {"date": "2017-10-24", "close": 3.4, "volume": 1776.0}, {"date": "2017-10-25", "close": 3.1, "volume": 12481.0}, {"date": "2017-10-26", "close": 3.25, "volume": 651.0}, {"date": "2017-10-27", "close": 3.5, "volume": 2687.0}, {"date": "2017-10-30", "close": 3.55, "volume": 4130.0}, {"date": "2017-10-31", "close": 3.55, "volume": null}, {"date": "2017-11-01", "close": 3.8, "volume": 9641.0}, {"date": "2017-11-02", "close": 3.65, "volume": 4332.0}, {"date": "2017-11-03", "close": 3.6, "volume": 1343.0}, {"date": "2017-11-06", "close": 3.6, "volume": 8769.0}, {"date": "2017-11-07", "close": 3.4, "volume": 192.0}, {"date": "2017-11-08", "close": 3.45, "volume": 1350.0}, {"date": "2017-11-09", "close": 3.5, "volume": 631.0}, {"date": "2017-11-10", "close": 3.5, "volume": 1651.0}, {"date": "2017-11-13", "close": 3.5, "volume": null}, {"date": "2017-11-14", "close": 3.6, "volume": 2326.0}, {"date": "2017-11-15", "close": 3.65, "volume": 962.0}, {"date": "2017-11-16", "close": 3.65, "volume": 911.0}, {"date": "2017-11-17", "close": 3.6, "volume": 1511.0}, {"date": "2017-11-20", "close": 3.7898, "volume": 3386.0}, {"date": "2017-11-21", "close": 3.6, "volume": 1371.0}, {"date": "2017-11-22", "close": 3.7, "volume": 1159.0}, {"date": "2017-11-24", "close": 3.7, "volume": 1177.0}, {"date": "2017-11-27", "close": 3.6, "volume": 7493.0}, {"date": "2017-11-28", "close": 3.63, "volume": 633.0}, {"date": "2017-11-29", "close": 3.7, "volume": 7374.0}, {"date": "2017-11-30", "close": 3.6, "volume": 3251.0}, {"date": "2017-12-01", "close": 3.7, "volume": 871.0}, {"date": "2017-12-04", "close": 3.6, "volume": 1643.0}, {"date": "2017-12-05", "close": 3.5, "volume": 2174.0}, {"date": "2017-12-06", "close": 3.625, "volume": 35713.0}, {"date": "2017-12-07", "close": 3.5, "volume": 3822.0}, {"date": "2017-12-08", "close": 3.45, "volume": 2077.0}, {"date": "2017-12-11", "close": 3.35, "volume": 10036.0}, {"date": "2017-12-12", "close": 3.1, "volume": 20459.0}, {"date": "2017-12-13", "close": 3.15, "volume": 12964.0}, {"date": "2017-12-14", "close": 3.4, "volume": 5930.0}, {"date": "2017-12-15", "close": 3.55, "volume": 10724.0}, {"date": "2017-12-18", "close": 3.7, "volume": 7959.0}, {"date": "2017-12-19", "close": 3.75, "volume": 5145.0}, {"date": "2017-12-20", "close": 3.45, "volume": 3102.0}, {"date": "2017-12-21", "close": 3.85, "volume": 6287.0}, {"date": "2017-12-22", "close": 3.85, "volume": 5695.0}, {"date": "2017-12-26", "close": 3.6, "volume": 6321.0}, {"date": "2017-12-27", "close": 3.35, "volume": 3386.0}, {"date": "2017-12-28", "close": 3.25, "volume": 9867.0}, {"date": "2017-12-29", "close": 3.4, "volume": 2435.0}, {"date": "2018-01-02", "close": 3.25, "volume": 2331.0}, {"date": "2018-01-03", "close": 3.35, "volume": 24341.0}, {"date": "2018-01-04", "close": 3.25, "volume": 2754.0}, {"date": "2018-01-05", "close": 3.65, "volume": 7551.0}, {"date": "2018-01-08", "close": 3.35, "volume": 12794.0}, {"date": "2018-01-09", "close": 3.4, "volume": 1969.0}, {"date": "2018-01-10", "close": 3.35, "volume": 1486.0}, {"date": "2018-01-11", "close": 3.345, "volume": 1883.0}, {"date": "2018-01-12", "close": 3.35, "volume": 3732.0}, {"date": "2018-01-16", "close": 3.3, "volume": 5877.0}, {"date": "2018-01-17", "close": 3.345, "volume": 2732.0}, {"date": "2018-01-18", "close": 3.35, "volume": 2275.0}, {"date": "2018-01-19", "close": 3.4881, "volume": 2888.0}, {"date": "2018-01-22", "close": 3.5, "volume": 3114.0}, {"date": "2018-01-23", "close": 3.5, "volume": 1665.0}, {"date": "2018-01-24", "close": 3.45, "volume": 1694.0}, {"date": "2018-01-25", "close": 3.6, "volume": 421.0}, {"date": "2018-01-26", "close": 3.6, "volume": null}, {"date": "2018-01-29", "close": 3.8, "volume": 8843.0}, {"date": "2018-01-30", "close": 3.75, "volume": 1321.0}, {"date": "2018-01-31", "close": 3.75, "volume": null}, {"date": "2018-02-01", "close": 3.75, "volume": null}, {"date": "2018-02-02", "close": 3.4, "volume": 1553.0}, {"date": "2018-02-05", "close": 3.3, "volume": 8502.0}, {"date": "2018-02-06", "close": 3.35, "volume": 568.0}, {"date": "2018-02-07", "close": 3.35, "volume": null}, {"date": "2018-02-08", "close": 3.1, "volume": 7085.0}, {"date": "2018-02-09", "close": 3.1, "volume": 720.0}, {"date": "2018-02-12", "close": 3.25, "volume": 174.0}, {"date": "2018-02-13", "close": 3.25, "volume": 1869.0}, {"date": "2018-02-14", "close": 3.35, "volume": 229.0}, {"date": "2018-02-15", "close": 3.35, "volume": null}, {"date": "2018-02-16", "close": 3.5, "volume": 7895.0}, {"date": "2018-02-20", "close": 3.5, "volume": null}, {"date": "2018-02-21", "close": 3.47, "volume": 1348.0}, {"date": "2018-02-22", "close": 3.47, "volume": null}, {"date": "2018-02-23", "close": 3.505, "volume": 508.0}, {"date": "2018-02-26", "close": 3.6, "volume": 267.0}, {"date": "2018-02-27", "close": 3.6, "volume": null}, {"date": "2018-02-28", "close": 3.45, "volume": 5313.0}, {"date": "2018-03-01", "close": 3.395, "volume": 1084.0}, {"date": "2018-03-02", "close": 3.395, "volume": null}, {"date": "2018-03-05", "close": 3.35, "volume": 2451.0}, {"date": "2018-03-06", "close": 3.3, "volume": 2204.0}, {"date": "2018-03-07", "close": 3.35, "volume": 2146.0}, {"date": "2018-03-08", "close": 3.35, "volume": null}, {"date": "2018-03-09", "close": 3.35, "volume": 1461.0}, {"date": "2018-03-12", "close": 3.425, "volume": 3280.0}, {"date": "2018-03-13", "close": 3.3, "volume": 5738.0}, {"date": "2018-03-14", "close": 3.295, "volume": 1921.0}, {"date": "2018-03-15", "close": 3.3, "volume": 3556.0}, {"date": "2018-03-16", "close": 3.2, "volume": 2809.0}, {"date": "2018-03-19", "close": 3.25, "volume": 2962.0}, {"date": "2018-03-20", "close": 3.25, "volume": null}, {"date": "2018-03-21", "close": 3.25, "volume": 1264.0}, {"date": "2018-03-22", "close": 3.1, "volume": 653.0}, {"date": "2018-03-23", "close": 3.25, "volume": 1107.0}, {"date": "2018-03-26", "close": 3.25, "volume": null}, {"date": "2018-03-27", "close": 3.25, "volume": null}, {"date": "2018-03-28", "close": 3.2, "volume": 2254.0}, {"date": "2018-03-29", "close": 3.3, "volume": 819.0}, {"date": "2018-04-02", "close": 3.35, "volume": 631.0}, {"date": "2018-04-03", "close": 3.3, "volume": 1847.0}, {"date": "2018-04-04", "close": 3.45, "volume": 743.0}, {"date": "2018-04-05", "close": 3.45, "volume": null}, {"date": "2018-04-06", "close": 3.35, "volume": 959.0}, {"date": "2018-04-09", "close": 3.3, "volume": 3284.0}, {"date": "2018-04-10", "close": 3.25, "volume": 606.0}, {"date": "2018-04-11", "close": 3.2672, "volume": 715.0}, {"date": "2018-04-12", "close": 3.2, "volume": 545.0}, {"date": "2018-04-13", "close": 3.15, "volume": 4376.0}, {"date": "2018-04-16", "close": 3.15, "volume": 1006.0}, {"date": "2018-04-17", "close": 3.1, "volume": 2947.0}, {"date": "2018-04-18", "close": 3.1, "volume": 7895.0}, {"date": "2018-04-19", "close": 3.15, "volume": 366.0}, {"date": "2018-04-20", "close": 3.1155, "volume": 580.0}, {"date": "2018-04-23", "close": 3.25, "volume": 1762.0}, {"date": "2018-04-24", "close": 3.25, "volume": null}, {"date": "2018-04-25", "close": 3.18, "volume": 959.0}, {"date": "2018-04-26", "close": 3.25, "volume": 5099.0}, {"date": "2018-04-27", "close": 3.25, "volume": 3023.0}, {"date": "2018-04-30", "close": 3.25, "volume": 596.0}, {"date": "2018-05-01", "close": 3.25, "volume": null}, {"date": "2018-05-02", "close": 3.3, "volume": 1805.0}, {"date": "2018-05-03", "close": 3.3, "volume": null}, {"date": "2018-05-04", "close": 3.3, "volume": null}, {"date": "2018-05-07", "close": 3.13, "volume": 1681.0}, {"date": "2018-05-08", "close": 3.15, "volume": 1222.0}, {"date": "2018-05-09", "close": 3.1, "volume": 4426.0}, {"date": "2018-05-10", "close": 3.1, "volume": null}, {"date": "2018-05-11", "close": 3.0, "volume": 30691.0}, {"date": "2018-05-14", "close": 2.75, "volume": 4814.0}, {"date": "2018-05-15", "close": 2.85, "volume": 23290.0}, {"date": "2018-05-16", "close": 2.75, "volume": 12072.0}, {"date": "2018-05-17", "close": 2.75, "volume": 1947.0}, {"date": "2018-05-18", "close": 2.75, "volume": 1474.0}, {"date": "2018-05-21", "close": 2.7, "volume": 1938.0}, {"date": "2018-05-22", "close": 2.65, "volume": 3519.0}, {"date": "2018-05-23", "close": 2.75, "volume": 2271.0}, {"date": "2018-05-24", "close": 2.65, "volume": 2166.0}, {"date": "2018-05-25", "close": 2.695, "volume": 1242.0}, {"date": "2018-05-29", "close": 2.7, "volume": 1543.0}, {"date": "2018-05-30", "close": 2.8494, "volume": 2236.0}, {"date": "2018-05-31", "close": 2.95, "volume": 2966.0}, {"date": "2018-06-01", "close": 2.9, "volume": 4733.0}, {"date": "2018-06-04", "close": 2.9, "volume": 1569.0}, {"date": "2018-06-05", "close": 2.9, "volume": 1976.0}, {"date": "2018-06-06", "close": 2.7, "volume": 3397.0}, {"date": "2018-06-07", "close": 2.75, "volume": 5491.0}, {"date": "2018-06-08", "close": 2.65, "volume": 3077.0}, {"date": "2018-06-11", "close": 2.65, "volume": 1959.0}, {"date": "2018-06-12", "close": 2.6, "volume": 6803.0}, {"date": "2018-06-13", "close": 2.75, "volume": 15115.0}, {"date": "2018-06-14", "close": 2.7, "volume": 3973.0}, {"date": "2018-06-15", "close": 2.5, "volume": 9256.0}, {"date": "2018-06-18", "close": 2.5, "volume": 4301.0}, {"date": "2018-06-19", "close": 2.4, "volume": 2041.0}, {"date": "2018-06-20", "close": 2.45, "volume": 2050.0}, {"date": "2018-06-21", "close": 2.455, "volume": 2163.0}, {"date": "2018-06-22", "close": 2.6, "volume": 1071.0}, {"date": "2018-06-25", "close": 2.5, "volume": 1472.0}, {"date": "2018-06-26", "close": 2.6, "volume": 10464.0}, {"date": "2018-06-27", "close": 2.5, "volume": 5414.0}, {"date": "2018-06-28", "close": 2.5, "volume": null}, {"date": "2018-06-29", "close": 2.7, "volume": 5046.0}, {"date": "2018-07-02", "close": 2.55, "volume": 10041.0}, {"date": "2018-07-03", "close": 2.55, "volume": 1552.0}, {"date": "2018-07-05", "close": 2.575, "volume": 1234.0}, {"date": "2018-07-06", "close": 2.45, "volume": 6763.0}, {"date": "2018-07-09", "close": 2.35, "volume": 11352.0}, {"date": "2018-07-10", "close": 2.45, "volume": 5354.0}, {"date": "2018-07-11", "close": 2.45, "volume": 2103.0}, {"date": "2018-07-12", "close": 2.4186, "volume": 316.0}, {"date": "2018-07-13", "close": 2.388, "volume": 1091.0}, {"date": "2018-07-16", "close": 2.4252, "volume": 686.0}, {"date": "2018-07-17", "close": 2.7, "volume": 9874.0}, {"date": "2018-07-18", "close": 2.65, "volume": 8280.0}, {"date": "2018-07-19", "close": 2.55, "volume": 249.0}, {"date": "2018-07-20", "close": 2.6, "volume": 4961.0}, {"date": "2018-07-23", "close": 2.56, "volume": 6819.0}, {"date": "2018-07-24", "close": 2.6, "volume": 5653.0}, {"date": "2018-07-25", "close": 2.4, "volume": 973.0}, {"date": "2018-07-26", "close": 2.405, "volume": 2845.0}, {"date": "2018-07-27", "close": 2.55, "volume": 1362.0}, {"date": "2018-07-30", "close": 2.4766, "volume": 1512.0}, {"date": "2018-07-31", "close": 2.6, "volume": 1802.0}, {"date": "2018-08-01", "close": 2.6, "volume": null}, {"date": "2018-08-02", "close": 2.65, "volume": 940.0}, {"date": "2018-08-03", "close": 2.65, "volume": null}, {"date": "2018-08-06", "close": 2.65, "volume": null}, {"date": "2018-08-07", "close": 2.5, "volume": 9318.0}, {"date": "2018-08-08", "close": 2.5, "volume": 524.0}, {"date": "2018-08-09", "close": 2.5, "volume": null}, {"date": "2018-08-10", "close": 2.55, "volume": 2257.0}, {"date": "2018-08-13", "close": 2.4, "volume": 1427.0}, {"date": "2018-08-14", "close": 2.4, "volume": 17216.0}, {"date": "2018-08-15", "close": 2.8, "volume": 1102.0}, {"date": "2018-08-16", "close": 2.65, "volume": 1355.0}, {"date": "2018-08-17", "close": 2.65, "volume": null}, {"date": "2018-08-20", "close": 2.55, "volume": 4914.0}, {"date": "2018-08-21", "close": 2.55, "volume": 2188.0}, {"date": "2018-08-22", "close": 2.65, "volume": 743.0}, {"date": "2018-08-23", "close": 2.6, "volume": 747.0}, {"date": "2018-08-24", "close": 2.7, "volume": 917.0}, {"date": "2018-08-27", "close": 2.5, "volume": 2692.0}, {"date": "2018-08-28", "close": 2.5, "volume": 1010.0}, {"date": "2018-08-29", "close": 2.45, "volume": 5779.0}, {"date": "2018-08-30", "close": 2.55, "volume": 1180.0}, {"date": "2018-08-31", "close": 2.75, "volume": 994.0}, {"date": "2018-09-04", "close": 2.8515, "volume": 9150.0}, {"date": "2018-09-05", "close": 2.85, "volume": 5394.0}, {"date": "2018-09-06", "close": 2.85, "volume": null}, {"date": "2018-09-07", "close": 2.975, "volume": 5769.0}, {"date": "2018-09-10", "close": 3.025, "volume": 6380.0}, {"date": "2018-09-11", "close": 2.85, "volume": 4081.0}, {"date": "2018-09-12", "close": 3.0, "volume": 1574.0}, {"date": "2018-09-13", "close": 3.0, "volume": 2712.0}, {"date": "2018-09-14", "close": 2.9, "volume": 3061.0}, {"date": "2018-09-17", "close": 3.0, "volume": 11347.0}, {"date": "2018-09-18", "close": 2.95, "volume": 881.0}, {"date": "2018-09-19", "close": 2.9, "volume": 1189.0}, {"date": "2018-09-20", "close": 2.75, "volume": 20330.0}, {"date": "2018-09-21", "close": 2.6, "volume": 9933.0}, {"date": "2018-09-24", "close": 2.65, "volume": 3649.0}, {"date": "2018-09-25", "close": 2.55, "volume": 1401.0}, {"date": "2018-09-26", "close": 2.6, "volume": 3609.0}, {"date": "2018-09-27", "close": 2.5, "volume": 9827.0}, {"date": "2018-09-28", "close": 2.5, "volume": 4590.0}, {"date": "2018-10-01", "close": 2.6, "volume": 2672.0}, {"date": "2018-10-02", "close": 2.45, "volume": 5868.0}, {"date": "2018-10-03", "close": 2.6092, "volume": 1524.0}, {"date": "2018-10-04", "close": 2.5027, "volume": 5590.0}, {"date": "2018-10-05", "close": 2.5027, "volume": null}, {"date": "2018-10-08", "close": 2.5537, "volume": 3323.0}, {"date": "2018-10-09", "close": 2.71, "volume": 1613.0}, {"date": "2018-10-10", "close": 2.6, "volume": 2943.0}, {"date": "2018-10-11", "close": 2.77, "volume": 2322.0}, {"date": "2018-10-12", "close": 2.75, "volume": 18022.0}, {"date": "2018-10-15", "close": 2.9001, "volume": 2346.0}, {"date": "2018-10-16", "close": 2.88, "volume": 7658.0}, {"date": "2018-10-17", "close": 2.95, "volume": 2212.0}, {"date": "2018-10-18", "close": 2.95, "volume": 7657.0}, {"date": "2018-10-19", "close": 2.8, "volume": 2001.0}, {"date": "2018-10-22", "close": 2.79, "volume": 2734.0}, {"date": "2018-10-23", "close": 2.75, "volume": 2911.0}, {"date": "2018-10-24", "close": 2.97, "volume": 3219.0}, {"date": "2018-10-25", "close": 2.97, "volume": 4119.0}, {"date": "2018-10-26", "close": 2.93, "volume": 1762.0}, {"date": "2018-10-29", "close": 2.71, "volume": 1326.0}, {"date": "2018-10-30", "close": 3.1, "volume": 2979.0}, {"date": "2018-10-31", "close": 2.8, "volume": 5102.0}, {"date": "2018-11-01", "close": 2.71, "volume": 3418.0}, {"date": "2018-11-02", "close": 3.1, "volume": 3097.0}, {"date": "2018-11-05", "close": 3.1, "volume": 1313.0}, {"date": "2018-11-06", "close": 3.1, "volume": 25186.0}, {"date": "2018-11-07", "close": 3.5, "volume": 10046.0}, {"date": "2018-11-08", "close": 3.5979, "volume": 3806.0}, {"date": "2018-11-09", "close": 3.22, "volume": 3695.0}, {"date": "2018-11-12", "close": 3.42, "volume": 5550.0}, {"date": "2018-11-13", "close": 3.196, "volume": 6584.0}, {"date": "2018-11-14", "close": 2.84, "volume": 7006.0}, {"date": "2018-11-15", "close": 2.98, "volume": 381.0}, {"date": "2018-11-16", "close": 3.03, "volume": 565.0}, {"date": "2018-11-19", "close": 3.05, "volume": 2820.0}, {"date": "2018-11-20", "close": 3.1, "volume": 9323.0}, {"date": "2018-11-21", "close": 2.83, "volume": 1907.0}, {"date": "2018-11-23", "close": 2.94, "volume": 1721.0}, {"date": "2018-11-26", "close": 2.85, "volume": 28125.0}, {"date": "2018-11-27", "close": 2.8225, "volume": 3235.0}, {"date": "2018-11-28", "close": 2.85, "volume": 2417.0}, {"date": "2018-11-29", "close": 2.86, "volume": 1468.0}, {"date": "2018-11-30", "close": 2.83, "volume": 6171.0}, {"date": "2018-12-03", "close": 2.66, "volume": 1340.0}, {"date": "2018-12-04", "close": 2.68, "volume": 2143.0}, {"date": "2018-12-06", "close": 2.68, "volume": 2624.0}, {"date": "2018-12-07", "close": 2.42, "volume": 1809.0}, {"date": "2018-12-10", "close": 2.42, "volume": 3097.0}, {"date": "2018-12-11", "close": 2.42, "volume": 1702.0}, {"date": "2018-12-12", "close": 2.35, "volume": 744.0}, {"date": "2018-12-13", "close": 2.35, "volume": 1824.0}, {"date": "2018-12-14", "close": 2.4, "volume": 338.0}, {"date": "2018-12-17", "close": 2.4173, "volume": 8834.0}, {"date": "2018-12-18", "close": 2.42, "volume": 7107.0}, {"date": "2018-12-19", "close": 2.33, "volume": 3298.0}, {"date": "2018-12-20", "close": 2.33, "volume": 246.0}, {"date": "2018-12-21", "close": 2.33, "volume": 4147.0}, {"date": "2018-12-24", "close": 2.3733, "volume": 1326.0}, {"date": "2018-12-26", "close": 2.241, "volume": 1328.0}, {"date": "2018-12-27", "close": 2.37, "volume": 1919.0}, {"date": "2018-12-28", "close": 2.3832, "volume": 1463.0}, {"date": "2018-12-31", "close": 2.4087, "volume": 5905.0}, {"date": "2019-01-02", "close": 2.49, "volume": 1788.0}, {"date": "2019-01-03", "close": 2.65, "volume": 6932.0}, {"date": "2019-01-04", "close": 2.9463, "volume": 1292.0}, {"date": "2019-01-07", "close": 2.7737, "volume": 2622.0}, {"date": "2019-01-08", "close": 2.65, "volume": 6172.0}, {"date": "2019-01-09", "close": 2.7927, "volume": 776.0}, {"date": "2019-01-10", "close": 2.45, "volume": 592.0}, {"date": "2019-01-11", "close": 2.6, "volume": 1848.0}, {"date": "2019-01-14", "close": 2.49, "volume": 6270.0}, {"date": "2019-01-15", "close": 2.67, "volume": 8836.0}, {"date": "2019-01-16", "close": 2.5, "volume": 1880.0}, {"date": "2019-01-17", "close": 2.5, "volume": 6010.0}, {"date": "2019-01-18", "close": 2.733, "volume": 3080.0}, {"date": "2019-01-22", "close": 2.51, "volume": 1584.0}, {"date": "2019-01-23", "close": 2.51, "volume": null}, {"date": "2019-01-24", "close": 2.82, "volume": 3837.0}, {"date": "2019-01-25", "close": 2.66, "volume": 5856.0}, {"date": "2019-01-28", "close": 2.66, "volume": null}, {"date": "2019-01-29", "close": 2.6569, "volume": 212.0}, {"date": "2019-01-30", "close": 2.53, "volume": 4547.0}, {"date": "2019-01-31", "close": 2.7045, "volume": 6636.0}, {"date": "2019-02-01", "close": 2.6513, "volume": 2079.0}, {"date": "2019-02-04", "close": 2.8, "volume": 3116.0}, {"date": "2019-02-05", "close": 2.8, "volume": null}, {"date": "2019-02-06", "close": 2.5541, "volume": 672.0}, {"date": "2019-02-07", "close": 2.68, "volume": 12734.0}, {"date": "2019-02-08", "close": 2.68, "volume": null}, {"date": "2019-02-11", "close": 2.58, "volume": 2361.0}, {"date": "2019-02-12", "close": 2.58, "volume": null}, {"date": "2019-02-13", "close": 2.6, "volume": 2330.0}, {"date": "2019-02-14", "close": 2.73, "volume": 2879.0}, {"date": "2019-02-15", "close": 2.73, "volume": null}, {"date": "2019-02-19", "close": 2.73, "volume": null}, {"date": "2019-02-20", "close": 2.63, "volume": 5974.0}, {"date": "2019-02-21", "close": 2.63, "volume": null}, {"date": "2019-02-22", "close": 2.8526, "volume": 4229.0}, {"date": "2019-02-25", "close": 2.7935, "volume": 1211.0}, {"date": "2019-02-26", "close": 2.8, "volume": 981.0}, {"date": "2019-02-27", "close": 2.8, "volume": null}, {"date": "2019-02-28", "close": 2.89, "volume": 2159.0}, {"date": "2019-03-01", "close": 2.8565, "volume": 5005.0}, {"date": "2019-03-04", "close": 2.85, "volume": 8437.0}, {"date": "2019-03-05", "close": 2.85, "volume": null}, {"date": "2019-03-06", "close": 2.85, "volume": null}, {"date": "2019-03-07", "close": 2.66, "volume": 1520.0}, {"date": "2019-03-08", "close": 2.58, "volume": 12628.0}, {"date": "2019-03-11", "close": 2.5201, "volume": 1061.0}, {"date": "2019-03-12", "close": 2.52, "volume": 1690.0}, {"date": "2019-03-13", "close": 2.7, "volume": 5848.0}, {"date": "2019-03-14", "close": 2.7, "volume": null}, {"date": "2019-03-15", "close": 2.92, "volume": 9243.0}, {"date": "2019-03-18", "close": 2.92, "volume": null}, {"date": "2019-03-19", "close": 2.83, "volume": 2025.0}, {"date": "2019-03-20", "close": 2.9, "volume": 1267.0}, {"date": "2019-03-21", "close": 2.89, "volume": 1018.0}, {"date": "2019-03-22", "close": 2.65, "volume": 101.0}, {"date": "2019-03-25", "close": 2.64, "volume": 121.0}, {"date": "2019-03-26", "close": 2.56, "volume": 3226.0}, {"date": "2019-03-27", "close": 2.59, "volume": 1654.0}, {"date": "2019-03-28", "close": 2.52, "volume": 373.0}, {"date": "2019-03-29", "close": 2.55, "volume": 1211.0}, {"date": "2019-04-01", "close": 2.613, "volume": 5738.0}, {"date": "2019-04-02", "close": 2.59, "volume": 20043.0}, {"date": "2019-04-03", "close": 2.59, "volume": 20862.0}, {"date": "2019-04-04", "close": 2.65, "volume": 6213.0}, {"date": "2019-04-05", "close": 2.65, "volume": null}, {"date": "2019-04-08", "close": 2.52, "volume": 3206.0}, {"date": "2019-04-09", "close": 2.35, "volume": 9478.0}, {"date": "2019-04-10", "close": 2.48, "volume": 9996.0}, {"date": "2019-04-11", "close": 2.41, "volume": 1798.0}, {"date": "2019-04-12", "close": 2.3185, "volume": 1906.0}, {"date": "2019-04-15", "close": 2.31, "volume": 3479.0}, {"date": "2019-04-16", "close": 2.44, "volume": 3102.0}, {"date": "2019-04-17", "close": 2.39, "volume": 2569.0}, {"date": "2019-04-18", "close": 2.45, "volume": 1826.0}, {"date": "2019-04-22", "close": 2.57, "volume": 2924.0}, {"date": "2019-04-23", "close": 2.6875, "volume": 1159.0}, {"date": "2019-04-24", "close": 2.43, "volume": 5138.0}, {"date": "2019-04-25", "close": 2.4878, "volume": 2739.0}, {"date": "2019-04-26", "close": 2.4878, "volume": null}, {"date": "2019-04-29", "close": 2.3633, "volume": 215.0}, {"date": "2019-04-30", "close": 2.46, "volume": 1466.0}, {"date": "2019-05-01", "close": 2.46, "volume": null}, {"date": "2019-05-02", "close": 2.52, "volume": 2533.0}, {"date": "2019-05-03", "close": 2.52, "volume": null}, {"date": "2019-05-06", "close": 2.47, "volume": 6255.0}, {"date": "2019-05-07", "close": 2.35, "volume": 460.0}, {"date": "2019-05-08", "close": 2.35, "volume": 1282.0}, {"date": "2019-05-09", "close": 2.35, "volume": null}, {"date": "2019-05-10", "close": 2.4899, "volume": 1054.0}, {"date": "2019-05-13", "close": 2.4487, "volume": 126.0}, {"date": "2019-05-14", "close": 2.4487, "volume": null}, {"date": "2019-05-15", "close": 2.4487, "volume": null}, {"date": "2019-05-16", "close": 2.33, "volume": 1413.0}, {"date": "2019-05-17", "close": 2.33, "volume": null}, {"date": "2019-05-20", "close": 2.33, "volume": null}, {"date": "2019-05-21", "close": 2.26, "volume": 15624.0}, {"date": "2019-05-22", "close": 2.46, "volume": 1074.0}, {"date": "2019-05-23", "close": 2.46, "volume": null}, {"date": "2019-05-24", "close": 2.51, "volume": 680.0}, {"date": "2019-05-28", "close": 2.4354, "volume": 105.0}, {"date": "2019-05-29", "close": 2.4354, "volume": null}, {"date": "2019-05-30", "close": 2.4354, "volume": null}, {"date": "2019-05-31", "close": 2.4501, "volume": 800.0}, {"date": "2019-06-03", "close": 2.365, "volume": 849.0}, {"date": "2019-06-04", "close": 2.365, "volume": null}, {"date": "2019-06-05", "close": 2.365, "volume": null}, {"date": "2019-06-06", "close": 2.45, "volume": 313.0}, {"date": "2019-06-07", "close": 2.45, "volume": 528.0}, {"date": "2019-06-10", "close": 2.45, "volume": 578.0}, {"date": "2019-06-11", "close": 2.45, "volume": 3126.0}, {"date": "2019-06-12", "close": 2.44, "volume": 1247.0}, {"date": "2019-06-13", "close": 2.44, "volume": null}, {"date": "2019-06-14", "close": 2.2311, "volume": 6182.0}, {"date": "2019-06-17", "close": 2.39, "volume": 1009.0}, {"date": "2019-06-18", "close": 2.45, "volume": 6248.0}, {"date": "2019-06-19", "close": 2.48, "volume": 2536.0}, {"date": "2019-06-20", "close": 2.48, "volume": 1492.0}, {"date": "2019-06-21", "close": 2.51, "volume": 1228.0}, {"date": "2019-06-24", "close": 2.51, "volume": 610.0}, {"date": "2019-06-25", "close": 2.49, "volume": 403.0}, {"date": "2019-06-26", "close": 2.49, "volume": null}, {"date": "2019-06-27", "close": 2.51, "volume": 1833.0}, {"date": "2019-06-28", "close": 2.45, "volume": 605.0}, {"date": "2019-07-01", "close": 2.4, "volume": 530.0}, {"date": "2019-07-02", "close": 2.367, "volume": 2366.0}, {"date": "2019-07-03", "close": 2.3704, "volume": 1293.0}, {"date": "2019-07-05", "close": 2.39, "volume": 3212.0}, {"date": "2019-07-08", "close": 2.41, "volume": 473.0}, {"date": "2019-07-09", "close": 2.41, "volume": null}, {"date": "2019-07-10", "close": 2.29, "volume": 2449.0}, {"date": "2019-07-11", "close": 2.29, "volume": 862.0}, {"date": "2019-07-12", "close": 2.29, "volume": 1290.0}, {"date": "2019-07-15", "close": 2.3015, "volume": 1738.0}, {"date": "2019-07-16", "close": 2.356, "volume": 1699.0}, {"date": "2019-07-17", "close": 2.41, "volume": 429.0}, {"date": "2019-07-18", "close": 2.41, "volume": null}, {"date": "2019-07-19", "close": 2.41, "volume": null}, {"date": "2019-07-22", "close": 2.4751, "volume": 1526.0}, {"date": "2019-07-23", "close": 2.48, "volume": 1659.0}, {"date": "2019-07-24", "close": 2.31, "volume": 549.0}, {"date": "2019-07-25", "close": 2.31, "volume": null}, {"date": "2019-07-26", "close": 2.31, "volume": 691.0}, {"date": "2019-07-29", "close": 2.48, "volume": 672.0}, {"date": "2019-07-30", "close": 2.36, "volume": 3213.0}, {"date": "2019-07-31", "close": 2.35, "volume": 2367.0}, {"date": "2019-08-01", "close": 2.35, "volume": 877.0}, {"date": "2019-08-02", "close": 2.35, "volume": 837.0}, {"date": "2019-08-05", "close": 2.345, "volume": 1160.0}, {"date": "2019-08-06", "close": 2.23, "volume": 8601.0}, {"date": "2019-08-07", "close": 2.41, "volume": 1021.0}, {"date": "2019-08-08", "close": 2.42, "volume": 774.0}, {"date": "2019-08-09", "close": 2.4, "volume": 1194.0}, {"date": "2019-08-12", "close": 2.47, "volume": 281.0}, {"date": "2019-08-13", "close": 2.451, "volume": 1388.0}, {"date": "2019-08-14", "close": 2.34, "volume": 1540.0}, {"date": "2019-08-15", "close": 2.41, "volume": 365.0}, {"date": "2019-08-16", "close": 2.41, "volume": null}, {"date": "2019-08-19", "close": 2.4, "volume": 322.0}, {"date": "2019-08-20", "close": 2.43, "volume": 13825.0}, {"date": "2019-08-21", "close": 2.59, "volume": 16269.0}, {"date": "2019-08-22", "close": 2.65, "volume": 558.0}, {"date": "2019-08-23", "close": 2.796, "volume": 3521.0}, {"date": "2019-08-26", "close": 2.73, "volume": 4273.0}, {"date": "2019-08-27", "close": 2.66, "volume": 1555.0}, {"date": "2019-08-28", "close": 2.5659, "volume": 1679.0}, {"date": "2019-08-29", "close": 2.72, "volume": 5388.0}, {"date": "2019-08-30", "close": 2.52, "volume": 10073.0}, {"date": "2019-09-03", "close": 2.61, "volume": 3437.0}, {"date": "2019-09-04", "close": 2.7, "volume": 300.0}, {"date": "2019-09-05", "close": 2.7, "volume": null}, {"date": "2019-09-06", "close": 2.75, "volume": 381.0}, {"date": "2019-09-09", "close": 2.75, "volume": null}, {"date": "2019-09-10", "close": 2.75, "volume": null}, {"date": "2019-09-11", "close": 2.55, "volume": 116.0}, {"date": "2019-09-12", "close": 2.74, "volume": 992.0}, {"date": "2019-09-13", "close": 2.74, "volume": 2216.0}, {"date": "2019-09-16", "close": 2.73, "volume": 3139.0}, {"date": "2019-09-17", "close": 2.74, "volume": 1873.0}, {"date": "2019-09-18", "close": 2.84, "volume": 3073.0}, {"date": "2019-09-19", "close": 2.66, "volume": 3645.0}, {"date": "2019-09-20", "close": 2.51, "volume": 7068.0}, {"date": "2019-09-23", "close": 2.74, "volume": 2638.0}, {"date": "2019-09-24", "close": 2.66, "volume": 1885.0}, {"date": "2019-09-25", "close": 2.77, "volume": 1004.0}, {"date": "2019-09-26", "close": 2.77, "volume": null}, {"date": "2019-09-27", "close": 2.77, "volume": null}, {"date": "2019-09-30", "close": 2.77, "volume": null}, {"date": "2019-10-01", "close": 2.6167, "volume": 746.0}, {"date": "2019-10-02", "close": 2.52, "volume": 1921.0}, {"date": "2019-10-03", "close": 2.52, "volume": null}, {"date": "2019-10-04", "close": 2.5132, "volume": 4310.0}, {"date": "2019-10-07", "close": 2.5, "volume": 1952.0}, {"date": "2019-10-08", "close": 2.5159, "volume": 1860.0}, {"date": "2019-10-09", "close": 2.5159, "volume": null}, {"date": "2019-10-10", "close": 2.5, "volume": 225.0}, {"date": "2019-10-11", "close": 2.55, "volume": 1300.0}, {"date": "2019-10-14", "close": 2.5, "volume": 1591.0}, {"date": "2019-10-15", "close": 2.4, "volume": 6521.0}, {"date": "2019-10-16", "close": 2.47, "volume": 3556.0}, {"date": "2019-10-17", "close": 2.46, "volume": 451.0}, {"date": "2019-10-18", "close": 2.5, "volume": 910.0}, {"date": "2019-10-21", "close": 2.4379, "volume": 4962.0}, {"date": "2019-10-22", "close": 2.25, "volume": 10606.0}, {"date": "2019-10-23", "close": 2.29, "volume": 4021.0}, {"date": "2019-10-24", "close": 2.29, "volume": null}, {"date": "2019-10-25", "close": 2.19, "volume": 1843.0}, {"date": "2019-10-28", "close": 2.12, "volume": 2317.0}, {"date": "2019-10-29", "close": 2.25, "volume": 1615.0}, {"date": "2019-10-30", "close": 2.25, "volume": 1654.0}, {"date": "2019-10-31", "close": 2.23, "volume": 4645.0}, {"date": "2019-11-01", "close": 2.2739, "volume": 674.0}, {"date": "2019-11-04", "close": 2.19, "volume": 5971.0}, {"date": "2019-11-05", "close": 2.26, "volume": 4781.0}, {"date": "2019-11-06", "close": 1.96, "volume": 9262.0}, {"date": "2019-11-07", "close": 1.9709, "volume": 4120.0}, {"date": "2019-11-08", "close": 1.8101, "volume": 5877.0}, {"date": "2019-11-11", "close": 1.8808, "volume": 3694.0}, {"date": "2019-11-12", "close": 1.7564, "volume": 11002.0}, {"date": "2019-11-13", "close": 1.5, "volume": 4710.0}, {"date": "2019-11-14", "close": 1.6, "volume": 1761.0}, {"date": "2019-11-15", "close": 1.75, "volume": 13205.0}, {"date": "2019-11-18", "close": 1.57, "volume": 3287.0}, {"date": "2019-11-19", "close": 1.72, "volume": 6395.0}, {"date": "2019-11-20", "close": 1.91, "volume": 1705.0}, {"date": "2019-11-21", "close": 2.0, "volume": 3576.0}, {"date": "2019-11-22", "close": 1.95, "volume": 3900.0}, {"date": "2019-11-25", "close": 1.74, "volume": 5462.0}, {"date": "2019-11-26", "close": 1.8308, "volume": 757.0}, {"date": "2019-11-27", "close": 2.0, "volume": 824.0}, {"date": "2019-11-29", "close": 1.77, "volume": 6178.0}, {"date": "2019-12-02", "close": 1.65, "volume": 5262.0}, {"date": "2019-12-03", "close": 1.79, "volume": 4443.0}, {"date": "2019-12-04", "close": 1.615, "volume": 11203.0}, {"date": "2019-12-05", "close": 1.55, "volume": 9005.0}, {"date": "2019-12-06", "close": 1.96, "volume": 11965.0}, {"date": "2019-12-09", "close": 2.0, "volume": 4772.0}, {"date": "2019-12-10", "close": 1.9334, "volume": 1267.0}, {"date": "2019-12-11", "close": 1.76, "volume": 3710.0}, {"date": "2019-12-12", "close": 1.95, "volume": 10095.0}, {"date": "2019-12-13", "close": 1.95, "volume": 6082.0}, {"date": "2019-12-16", "close": 1.82, "volume": 6928.0}, {"date": "2019-12-17", "close": 1.9, "volume": 3989.0}, {"date": "2019-12-18", "close": 1.8, "volume": 10886.0}, {"date": "2019-12-19", "close": 1.8896, "volume": 3622.0}, {"date": "2019-12-20", "close": 1.85, "volume": 5076.0}, {"date": "2019-12-23", "close": 1.89, "volume": 1034.0}, {"date": "2019-12-24", "close": 1.89, "volume": 1748.0}, {"date": "2019-12-26", "close": 1.9, "volume": 5946.0}, {"date": "2019-12-27", "close": 1.85, "volume": 3502.0}, {"date": "2019-12-30", "close": 1.92, "volume": 711.0}, {"date": "2019-12-31", "close": 1.97, "volume": 3392.0}, {"date": "2020-01-02", "close": 1.99, "volume": 2369.0}, {"date": "2020-01-03", "close": 2.04, "volume": 2586.0}, {"date": "2020-01-06", "close": 1.86, "volume": 2015.0}, {"date": "2020-01-07", "close": 1.7977, "volume": 2998.0}, {"date": "2020-01-08", "close": 1.9, "volume": 5653.0}, {"date": "2020-01-09", "close": 1.86, "volume": 1851.0}, {"date": "2020-01-10", "close": 2.0, "volume": 8432.0}, {"date": "2020-01-13", "close": 1.98, "volume": 2387.0}, {"date": "2020-01-14", "close": 2.01, "volume": 2240.0}, {"date": "2020-01-15", "close": 1.91, "volume": 632.0}, {"date": "2020-01-16", "close": 1.9, "volume": 539.0}, {"date": "2020-01-17", "close": 1.9, "volume": null}, {"date": "2020-01-21", "close": 1.9, "volume": 2417.0}, {"date": "2020-01-22", "close": 1.9, "volume": 4508.0}, {"date": "2020-01-23", "close": 1.86, "volume": 2074.0}, {"date": "2020-01-24", "close": 1.9, "volume": 2600.0}, {"date": "2020-01-27", "close": 1.8, "volume": 1117.0}, {"date": "2020-01-28", "close": 1.95, "volume": 4667.0}, {"date": "2020-01-29", "close": 2.02, "volume": 4927.0}, {"date": "2020-01-30", "close": 2.11, "volume": 2243.0}, {"date": "2020-01-31", "close": 2.21, "volume": 12090.0}, {"date": "2020-02-03", "close": 1.93, "volume": 856.0}, {"date": "2020-02-04", "close": 2.21, "volume": 1660.0}, {"date": "2020-02-05", "close": 2.23, "volume": 577.0}, {"date": "2020-02-06", "close": 2.19, "volume": 759.0}, {"date": "2020-02-07", "close": 2.19, "volume": 813.0}, {"date": "2020-02-10", "close": 2.0501, "volume": 5796.0}, {"date": "2020-02-11", "close": 2.08, "volume": 4837.0}, {"date": "2020-02-12", "close": 1.98, "volume": 244.0}, {"date": "2020-02-13", "close": 2.29, "volume": 6528.0}, {"date": "2020-02-14", "close": 2.29, "volume": null}, {"date": "2020-02-18", "close": 2.57, "volume": 6805.0}, {"date": "2020-02-19", "close": 2.57, "volume": null}, {"date": "2020-02-20", "close": 2.25, "volume": 2939.0}, {"date": "2020-02-21", "close": 2.6, "volume": 1182.0}, {"date": "2020-02-24", "close": 2.53, "volume": 698.0}, {"date": "2020-02-25", "close": 2.4, "volume": 2724.0}, {"date": "2020-02-26", "close": 2.5, "volume": 557.0}, {"date": "2020-02-27", "close": 2.17, "volume": 7675.0}, {"date": "2020-02-28", "close": 2.47, "volume": 1890.0}, {"date": "2020-03-02", "close": 2.61, "volume": 1723.0}, {"date": "2020-03-03", "close": 2.57, "volume": 685.0}, {"date": "2020-03-04", "close": 2.57, "volume": null}, {"date": "2020-03-05", "close": 2.52, "volume": 2165.0}, {"date": "2020-03-06", "close": 2.5, "volume": 704.0}, {"date": "2020-03-09", "close": 2.55, "volume": 2692.0}, {"date": "2020-03-10", "close": 2.6, "volume": 1444.0}, {"date": "2020-03-11", "close": 2.581, "volume": 1161.0}, {"date": "2020-03-12", "close": 2.52, "volume": 1614.0}, {"date": "2020-03-13", "close": 2.5, "volume": 1647.0}, {"date": "2020-03-16", "close": 2.42, "volume": 1406.0}, {"date": "2020-03-17", "close": 2.2, "volume": 6098.0}, {"date": "2020-03-18", "close": 2.2, "volume": null}, {"date": "2020-03-19", "close": 2.4, "volume": 347.0}, {"date": "2020-03-20", "close": 2.31, "volume": 112.0}, {"date": "2020-03-23", "close": 2.2377, "volume": 217.0}, {"date": "2020-03-24", "close": 2.4, "volume": 418.0}, {"date": "2020-03-25", "close": 2.1202, "volume": 1063.0}, {"date": "2020-03-26", "close": 2.28, "volume": 1616.0}, {"date": "2020-03-27", "close": 2.25, "volume": 510.0}, {"date": "2020-03-30", "close": 2.13, "volume": 364.0}, {"date": "2020-03-31", "close": 2.11, "volume": 257.0}, {"date": "2020-04-01", "close": 2.15, "volume": 647.0}, {"date": "2020-04-02", "close": 2.1, "volume": 3592.0}, {"date": "2020-04-03", "close": 2.1, "volume": 494.0}, {"date": "2020-04-06", "close": 2.21, "volume": 904.0}, {"date": "2020-04-07", "close": 2.19, "volume": 1269.0}, {"date": "2020-04-08", "close": 2.14, "volume": 494.0}, {"date": "2020-04-09", "close": 2.07, "volume": 2654.0}, {"date": "2020-04-13", "close": 2.07, "volume": null}, {"date": "2020-04-14", "close": 2.04, "volume": 1791.0}, {"date": "2020-04-15", "close": 1.943, "volume": 2618.0}, {"date": "2020-04-16", "close": 1.99, "volume": 1775.0}, {"date": "2020-04-17", "close": 1.93, "volume": 602.0}, {"date": "2020-04-20", "close": 1.85, "volume": 885.0}, {"date": "2020-04-21", "close": 1.67, "volume": 7644.0}, {"date": "2020-04-22", "close": 1.79, "volume": 2775.0}, {"date": "2020-04-23", "close": 1.79, "volume": null}, {"date": "2020-04-24", "close": 1.63, "volume": 30481.0}, {"date": "2020-04-27", "close": 1.63, "volume": 4237.0}, {"date": "2020-04-28", "close": 1.61, "volume": 7393.0}, {"date": "2020-04-29", "close": 1.75, "volume": 10270.0}, {"date": "2020-04-30", "close": 1.775, "volume": 2573.0}, {"date": "2020-05-01", "close": 1.78, "volume": 937.0}, {"date": "2020-05-04", "close": 1.77, "volume": 938.0}, {"date": "2020-05-05", "close": 1.8, "volume": 813.0}, {"date": "2020-05-06", "close": 1.79, "volume": 515.0}, {"date": "2020-05-07", "close": 1.79, "volume": 955.0}, {"date": "2020-05-08", "close": 1.79, "volume": 1489.0}, {"date": "2020-05-11", "close": 1.77, "volume": 14678.0}, {"date": "2020-05-12", "close": 1.88, "volume": 915.0}, {"date": "2020-05-13", "close": 1.88, "volume": 927.0}, {"date": "2020-05-14", "close": 1.87, "volume": 1448.0}, {"date": "2020-05-15", "close": 1.87, "volume": null}, {"date": "2020-05-18", "close": 1.93, "volume": 1279.0}, {"date": "2020-05-19", "close": 1.8, "volume": 481.0}, {"date": "2020-05-20", "close": 1.9, "volume": 3023.0}, {"date": "2020-05-21", "close": 1.81, "volume": 1758.0}, {"date": "2020-05-22", "close": 1.95, "volume": 1195.0}, {"date": "2020-05-26", "close": 1.95, "volume": null}, {"date": "2020-05-27", "close": 1.95, "volume": 453.0}, {"date": "2020-05-28", "close": 1.86, "volume": 1146.0}, {"date": "2020-05-29", "close": 1.77, "volume": 5846.0}, {"date": "2020-06-01", "close": 1.83, "volume": 772.0}, {"date": "2020-06-02", "close": 1.8692, "volume": 671.0}, {"date": "2020-06-03", "close": 1.73, "volume": 2474.0}, {"date": "2020-06-04", "close": 1.81, "volume": 1349.0}, {"date": "2020-06-05", "close": 1.8, "volume": 3888.0}, {"date": "2020-06-08", "close": 1.85, "volume": 5045.0}, {"date": "2020-06-09", "close": 1.9, "volume": 3503.0}, {"date": "2020-06-10", "close": 1.92, "volume": 353.0}, {"date": "2020-06-11", "close": 1.87, "volume": 828.0}, {"date": "2020-06-12", "close": 1.88, "volume": 640.0}, {"date": "2020-06-15", "close": 1.88, "volume": 747.0}, {"date": "2020-06-16", "close": 1.8101, "volume": 3337.0}, {"date": "2020-06-17", "close": 2.77, "volume": 106968.0}, {"date": "2020-06-18", "close": 1.85, "volume": 270238.0}, {"date": "2020-06-19", "close": 1.955, "volume": 24143.0}, {"date": "2020-06-22", "close": 1.85, "volume": 12248.0}, {"date": "2020-06-23", "close": 1.75, "volume": 22947.0}, {"date": "2020-06-24", "close": 1.68, "volume": 8593.0}, {"date": "2020-06-25", "close": 1.875, "volume": 72893.0}, {"date": "2020-06-26", "close": 1.67, "volume": 16039.0}, {"date": "2020-06-29", "close": 1.65, "volume": 5817.0}, {"date": "2020-06-30", "close": 1.655, "volume": 3896.0}, {"date": "2020-07-01", "close": 1.65, "volume": 12420.0}, {"date": "2020-07-02", "close": 1.7, "volume": 19818.0}, {"date": "2020-07-06", "close": 1.62, "volume": 3137.0}, {"date": "2020-07-07", "close": 1.68, "volume": 5847.0}, {"date": "2020-07-08", "close": 1.65, "volume": 2228.0}, {"date": "2020-07-09", "close": 1.63, "volume": 2147.0}, {"date": "2020-07-10", "close": 1.68, "volume": 2162.0}, {"date": "2020-07-13", "close": 1.5901, "volume": 10747.0}, {"date": "2020-07-14", "close": 1.69, "volume": 3608.0}, {"date": "2020-07-15", "close": 1.61, "volume": 14982.0}, {"date": "2020-07-16", "close": 1.7, "volume": 1856.0}, {"date": "2020-07-17", "close": 1.74, "volume": 3471.0}, {"date": "2020-07-20", "close": 1.71, "volume": 4864.0}, {"date": "2020-07-21", "close": 1.75, "volume": 2132.0}, {"date": "2020-07-22", "close": 1.83, "volume": 3335.0}, {"date": "2020-07-23", "close": 1.82, "volume": 6182.0}, {"date": "2020-07-24", "close": 1.805, "volume": 3168.0}, {"date": "2020-07-27", "close": 1.84, "volume": 2443.0}, {"date": "2020-07-28", "close": 1.83, "volume": 2228.0}, {"date": "2020-07-29", "close": 1.87, "volume": 10597.0}, {"date": "2020-07-30", "close": 1.85, "volume": 6577.0}, {"date": "2020-07-31", "close": 1.85, "volume": 2306.0}, {"date": "2020-08-03", "close": 1.88, "volume": 3330.0}, {"date": "2020-08-04", "close": 1.8, "volume": 14223.0}, {"date": "2020-08-05", "close": 1.88, "volume": 10326.0}, {"date": "2020-08-06", "close": 1.86, "volume": 2154.0}, {"date": "2020-08-07", "close": 1.85, "volume": 1921.0}, {"date": "2020-08-10", "close": 1.77, "volume": 1064.0}, {"date": "2020-08-11", "close": 1.9, "volume": 94525.0}, {"date": "2020-08-12", "close": 2.0, "volume": 30862.0}, {"date": "2020-08-13", "close": 2.095, "volume": 1282.0}, {"date": "2020-08-14", "close": 2.1, "volume": 7572.0}, {"date": "2020-08-17", "close": 2.075, "volume": 3032.0}, {"date": "2020-08-18", "close": 2.1437, "volume": 6368.0}, {"date": "2020-08-19", "close": 2.295, "volume": 185227.0}, {"date": "2020-08-20", "close": 2.05, "volume": 32535.0}, {"date": "2020-08-21", "close": 2.04, "volume": 14747.0}, {"date": "2020-08-24", "close": 2.0, "volume": 41146.0}, {"date": "2020-08-25", "close": 1.95, "volume": 2987.0}, {"date": "2020-08-26", "close": 1.9372, "volume": 13625.0}, {"date": "2020-08-27", "close": 1.97, "volume": 1506.0}, {"date": "2020-08-28", "close": 2.09, "volume": 4313.0}, {"date": "2020-08-31", "close": 2.0, "volume": 13830.0}, {"date": "2020-09-01", "close": 2.03, "volume": 4948.0}, {"date": "2020-09-02", "close": 2.0288, "volume": 2756.0}, {"date": "2020-09-03", "close": 2.0, "volume": 2768.0}, {"date": "2020-09-04", "close": 2.02, "volume": 4526.0}, {"date": "2020-09-08", "close": 2.05, "volume": 3455.0}, {"date": "2020-09-09", "close": 1.96, "volume": 2470.0}, {"date": "2020-09-10", "close": 1.96, "volume": 768.0}, {"date": "2020-09-11", "close": 1.935, "volume": 1288.0}, {"date": "2020-09-14", "close": 2.0, "volume": 10934.0}, {"date": "2020-09-15", "close": 2.01, "volume": 4142.0}, {"date": "2020-09-16", "close": 2.0, "volume": 1793.0}, {"date": "2020-09-17", "close": 2.1, "volume": 6751.0}, {"date": "2020-09-18", "close": 2.14, "volume": 9571.0}, {"date": "2020-09-21", "close": 2.09, "volume": 2253.0}, {"date": "2020-09-22", "close": 2.13, "volume": 2255.0}, {"date": "2020-09-23", "close": 1.9815, "volume": 1764.0}, {"date": "2020-09-24", "close": 1.9815, "volume": null}, {"date": "2020-09-25", "close": 2.06, "volume": 580.0}, {"date": "2020-09-28", "close": 2.07, "volume": 5841.0}, {"date": "2020-09-29", "close": 1.98, "volume": 2053.0}, {"date": "2020-09-30", "close": 2.0, "volume": 3036.0}, {"date": "2020-10-01", "close": 2.0367, "volume": 1009.0}, {"date": "2020-10-02", "close": 1.96, "volume": 2643.0}, {"date": "2020-10-05", "close": 2.02, "volume": 613.0}, {"date": "2020-10-06", "close": 1.97, "volume": 192.0}, {"date": "2020-10-07", "close": 2.0, "volume": 804.0}, {"date": "2020-10-08", "close": 2.0, "volume": 312.0}, {"date": "2020-10-09", "close": 2.0, "volume": null}, {"date": "2020-10-12", "close": 2.0, "volume": 5309.0}, {"date": "2020-10-13", "close": 2.1, "volume": 59780.0}, {"date": "2020-10-14", "close": 2.275, "volume": 86628.0}, {"date": "2020-10-15", "close": 2.15, "volume": 10167.0}, {"date": "2020-10-16", "close": 2.2, "volume": 9165.0}, {"date": "2020-10-19", "close": 2.28, "volume": 26474.0}, {"date": "2020-10-20", "close": 2.2, "volume": 1839.0}, {"date": "2020-10-21", "close": 2.1829, "volume": 1730.0}, {"date": "2020-10-22", "close": 2.19, "volume": 1717.0}, {"date": "2020-10-23", "close": 2.25, "volume": 7422.0}, {"date": "2020-10-26", "close": 2.14, "volume": 1806.0}, {"date": "2020-10-27", "close": 2.13, "volume": 4306.0}, {"date": "2020-10-28", "close": 2.08, "volume": 358.0}, {"date": "2020-10-29", "close": 2.08, "volume": 1389.0}, {"date": "2020-10-30", "close": 2.02, "volume": 2019.0}, {"date": "2020-11-02", "close": 2.13, "volume": 5035.0}, {"date": "2020-11-03", "close": 2.05, "volume": 474.0}, {"date": "2020-11-04", "close": 2.0501, "volume": 1515.0}, {"date": "2020-11-05", "close": 2.03, "volume": 288.0}, {"date": "2020-11-06", "close": 2.15, "volume": 441.0}, {"date": "2020-11-09", "close": 2.15, "volume": null}, {"date": "2020-11-10", "close": 2.2, "volume": 13760.0}, {"date": "2020-11-11", "close": 2.18, "volume": 3407.0}, {"date": "2020-11-12", "close": 2.18, "volume": null}, {"date": "2020-11-13", "close": 2.2, "volume": 4620.0}, {"date": "2020-11-16", "close": 2.12, "volume": 17692.0}, {"date": "2020-11-17", "close": 2.12, "volume": 272.0}, {"date": "2020-11-18", "close": 2.17, "volume": 4088.0}, {"date": "2020-11-19", "close": 2.15, "volume": 1467.0}, {"date": "2020-11-20", "close": 2.21, "volume": 5132.0}, {"date": "2020-11-23", "close": 2.17, "volume": 2327.0}, {"date": "2020-11-24", "close": 2.09, "volume": 13407.0}, {"date": "2020-11-25", "close": 2.064, "volume": 17922.0}, {"date": "2020-11-27", "close": 2.056, "volume": 4480.0}, {"date": "2020-11-30", "close": 2.14, "volume": 5756.0}, {"date": "2020-12-01", "close": 2.16, "volume": 1217.0}, {"date": "2020-12-02", "close": 2.14, "volume": 18271.0}, {"date": "2020-12-03", "close": 2.162, "volume": 5434.0}, {"date": "2020-12-04", "close": 2.18, "volume": 4591.0}, {"date": "2020-12-07", "close": 2.15, "volume": 3416.0}, {"date": "2020-12-08", "close": 2.13, "volume": 2084.0}, {"date": "2020-12-09", "close": 2.15, "volume": 5831.0}, {"date": "2020-12-10", "close": 2.2, "volume": 9731.0}, {"date": "2020-12-11", "close": 2.27, "volume": 4307.0}, {"date": "2020-12-14", "close": 2.315, "volume": 6081.0}, {"date": "2020-12-15", "close": 2.24, "volume": 5707.0}, {"date": "2020-12-16", "close": 2.29, "volume": 8623.0}, {"date": "2020-12-17", "close": 2.23, "volume": 9770.0}, {"date": "2020-12-18", "close": 2.08, "volume": 12338.0}, {"date": "2020-12-21", "close": 2.11, "volume": 3319.0}, {"date": "2020-12-22", "close": 2.1, "volume": 17600.0}, {"date": "2020-12-23", "close": 2.09, "volume": 13005.0}, {"date": "2020-12-24", "close": 2.078, "volume": 489.0}, {"date": "2020-12-28", "close": 2.1, "volume": 3550.0}, {"date": "2020-12-29", "close": 2.1, "volume": 1311.0}, {"date": "2020-12-30", "close": 2.1, "volume": 7011.0}, {"date": "2020-12-31", "close": 2.06, "volume": 7858.0}, {"date": "2021-01-04", "close": 2.14, "volume": 298065.0}, {"date": "2021-01-05", "close": 2.6, "volume": 825524.0}, {"date": "2021-01-06", "close": 2.3, "volume": 84102.0}, {"date": "2021-01-07", "close": 2.36, "volume": 23246.0}, {"date": "2021-01-08", "close": 2.41, "volume": 27301.0}, {"date": "2021-01-11", "close": 2.35, "volume": 8649.0}, {"date": "2021-01-12", "close": 2.22, "volume": 23471.0}, {"date": "2021-01-13", "close": 2.25, "volume": 5874.0}, {"date": "2021-01-14", "close": 2.22, "volume": 20140.0}, {"date": "2021-01-15", "close": 2.33, "volume": 28955.0}, {"date": "2021-01-19", "close": 2.4, "volume": 9594.0}, {"date": "2021-01-20", "close": 2.39, "volume": 6938.0}, {"date": "2021-01-21", "close": 2.45, "volume": 11313.0}, {"date": "2021-01-22", "close": 2.4, "volume": 8466.0}, {"date": "2021-01-25", "close": 2.56, "volume": 28394.0}, {"date": "2021-01-26", "close": 2.56, "volume": 5788.0}, {"date": "2021-01-27", "close": 2.4801, "volume": 18756.0}, {"date": "2021-01-28", "close": 2.36, "volume": 3383.0}, {"date": "2021-01-29", "close": 2.38, "volume": 17074.0}, {"date": "2021-02-01", "close": 2.3199, "volume": 17629.0}, {"date": "2021-02-02", "close": 2.24, "volume": 23523.0}, {"date": "2021-02-03", "close": 2.28, "volume": 8371.0}, {"date": "2021-02-04", "close": 2.39, "volume": 45640.0}, {"date": "2021-02-05", "close": 5.2, "volume": 111912800.0}, {"date": "2021-02-08", "close": 6.5, "volume": 9688757.0}, {"date": "2021-02-09", "close": 6.53, "volume": 2569714.0}, {"date": "2021-02-10", "close": 5.7, "volume": 717827.0}, {"date": "2021-02-11", "close": 5.26, "volume": 427560.0}, {"date": "2021-02-12", "close": 5.71, "volume": 2251739.0}, {"date": "2021-02-16", "close": 5.38, "volume": 559883.0}, {"date": "2021-02-17", "close": 5.53, "volume": 337898.0}, {"date": "2021-02-18", "close": 5.24, "volume": 343198.0}, {"date": "2021-02-19", "close": 4.64, "volume": 308213.0}, {"date": "2021-02-22", "close": 4.96, "volume": 161875.0}, {"date": "2021-02-23", "close": 4.41, "volume": 130417.0}, {"date": "2021-02-24", "close": 4.53, "volume": 64900.0}, {"date": "2021-02-25", "close": 4.63, "volume": 71949.0}, {"date": "2021-02-26", "close": 4.47, "volume": 80209.0}, {"date": "2021-03-01", "close": 4.76, "volume": 70909.0}, {"date": "2021-03-02", "close": 4.7, "volume": 30451.0}, {"date": "2021-03-03", "close": 4.43, "volume": 55827.0}, {"date": "2021-03-04", "close": 3.65, "volume": 119010.0}, {"date": "2021-03-05", "close": 3.67, "volume": 104366.0}, {"date": "2021-03-08", "close": 3.55, "volume": 98044.0}, {"date": "2021-03-09", "close": 3.8, "volume": 62478.0}, {"date": "2021-03-10", "close": 3.95, "volume": 138201.0}, {"date": "2021-03-11", "close": 4.37, "volume": 135198.0}, {"date": "2021-03-12", "close": 4.37, "volume": 80998.0}, {"date": "2021-03-15", "close": 4.25, "volume": 102973.0}, {"date": "2021-03-16", "close": 4.27, "volume": 68867.0}, {"date": "2021-03-17", "close": 4.26, "volume": 44839.0}, {"date": "2021-03-18", "close": 4.54, "volume": 1274775.0}, {"date": "2021-03-19", "close": 5.7, "volume": 19828240.0}, {"date": "2021-03-22", "close": 5.33, "volume": 630646.0}, {"date": "2021-03-23", "close": 5.14, "volume": 2656974.0}, {"date": "2021-03-24", "close": 4.09, "volume": 407246.0}, {"date": "2021-03-25", "close": 3.95, "volume": 219129.0}, {"date": "2021-03-26", "close": 3.64, "volume": 264964.0}, {"date": "2021-03-29", "close": 3.9, "volume": 255247.0}, {"date": "2021-03-30", "close": 3.59, "volume": 152221.0}, {"date": "2021-03-31", "close": 3.68, "volume": 57260.0}, {"date": "2021-04-01", "close": 4.0, "volume": 373710.0}, {"date": "2021-04-05", "close": 4.02, "volume": 252426.0}, {"date": "2021-04-06", "close": 4.03, "volume": 283894.0}, {"date": "2021-04-07", "close": 3.75, "volume": 356136.0}, {"date": "2021-04-08", "close": 3.98, "volume": 1965776.0}, {"date": "2021-04-09", "close": 3.85, "volume": 337142.0}, {"date": "2021-04-12", "close": 3.64, "volume": 153269.0}, {"date": "2021-04-13", "close": 3.48, "volume": 102805.0}, {"date": "2021-04-14", "close": 3.7, "volume": 150480.0}, {"date": "2021-04-15", "close": 3.55, "volume": 123898.0}, {"date": "2021-04-16", "close": 3.7, "volume": 631323.0}, {"date": "2021-04-19", "close": 3.75, "volume": 214964.0}, {"date": "2021-04-20", "close": 3.78, "volume": 246555.0}, {"date": "2021-04-21", "close": 3.87, "volume": 249847.0}, {"date": "2021-04-22", "close": 4.16, "volume": 554638.0}, {"date": "2021-04-23", "close": 4.0, "volume": 372863.0}, {"date": "2021-04-26", "close": 4.19, "volume": 386499.0}, {"date": "2021-04-27", "close": 4.02, "volume": 62379.0}, {"date": "2021-04-28", "close": 4.29, "volume": 143790.0}, {"date": "2021-04-29", "close": 4.18, "volume": 90315.0}, {"date": "2021-04-30", "close": 4.09, "volume": 61195.0}, {"date": "2021-05-03", "close": 4.22, "volume": 264969.0}, {"date": "2021-05-04", "close": 4.06, "volume": 257012.0}, {"date": "2021-05-05", "close": 4.08, "volume": 122446.0}, {"date": "2021-05-06", "close": 4.0, "volume": 208800.0}, {"date": "2021-05-07", "close": 4.0, "volume": 52207.0}, {"date": "2021-05-10", "close": 3.98, "volume": 43452.0}, {"date": "2021-05-11", "close": 3.94, "volume": 94568.0}, {"date": "2021-05-12", "close": 4.19, "volume": 102003.0}, {"date": "2021-05-13", "close": 4.15, "volume": 125166.0}, {"date": "2021-05-14", "close": 4.13, "volume": 29173.0}, {"date": "2021-05-17", "close": 4.48, "volume": 228588.0}, {"date": "2021-05-18", "close": 4.51, "volume": 113396.0}, {"date": "2021-05-19", "close": 4.09, "volume": 292713.0}, {"date": "2021-05-20", "close": 4.11, "volume": 33071.0}, {"date": "2021-05-21", "close": 4.3, "volume": 50384.0}, {"date": "2021-05-24", "close": 4.16, "volume": 57921.0}, {"date": "2021-05-25", "close": 4.09, "volume": 94595.0}, {"date": "2021-05-26", "close": 4.33, "volume": 70673.0}, {"date": "2021-05-27", "close": 4.29, "volume": 38348.0}, {"date": "2021-05-28", "close": 4.33, "volume": 53944.0}, {"date": "2021-06-01", "close": 4.43, "volume": 53979.0}, {"date": "2021-06-02", "close": 5.0, "volume": 1649399.0}, {"date": "2021-06-03", "close": 4.38, "volume": 880629.0}, {"date": "2021-06-04", "close": 4.25, "volume": 193771.0}, {"date": "2021-06-07", "close": 4.14, "volume": 98937.0}, {"date": "2021-06-08", "close": 4.27, "volume": 104739.0}, {"date": "2021-06-09", "close": 4.19, "volume": 49150.0}, {"date": "2021-06-10", "close": 4.18, "volume": 125552.0}, {"date": "2021-06-11", "close": 4.28, "volume": 84598.0}, {"date": "2021-06-14", "close": 4.42, "volume": 248189.0}, {"date": "2021-06-15", "close": 4.21, "volume": 85654.0}, {"date": "2021-06-16", "close": 4.25, "volume": 132542.0}, {"date": "2021-06-17", "close": 4.05, "volume": 86949.0}, {"date": "2021-06-18", "close": 4.08, "volume": 84087.0}, {"date": "2021-06-21", "close": 4.065, "volume": 39930.0}, {"date": "2021-06-22", "close": 4.04, "volume": 23683.0}, {"date": "2021-06-23", "close": 4.12, "volume": 19646.0}, {"date": "2021-06-24", "close": 4.24, "volume": 28809.0}, {"date": "2021-06-25", "close": 4.26, "volume": 50257.0}, {"date": "2021-06-28", "close": 4.29, "volume": 20369.0}, {"date": "2021-06-29", "close": 4.3647, "volume": 147892.0}, {"date": "2021-06-30", "close": 4.32, "volume": 28044.0}, {"date": "2021-07-01", "close": 4.38, "volume": 38583.0}, {"date": "2021-07-02", "close": 4.39, "volume": 26483.0}, {"date": "2021-07-06", "close": 4.4, "volume": 49299.0}, {"date": "2021-07-07", "close": 4.45, "volume": 68118.0}, {"date": "2021-07-08", "close": 4.38, "volume": 105376.0}, {"date": "2021-07-09", "close": 4.36, "volume": 43639.0}, {"date": "2021-07-12", "close": 4.38, "volume": 22032.0}, {"date": "2021-07-13", "close": 4.38, "volume": 16370.0}, {"date": "2021-07-14", "close": 4.32, "volume": 24957.0}, {"date": "2021-07-15", "close": 4.66, "volume": 800383.0}, {"date": "2021-07-16", "close": 4.09, "volume": 128056.0}, {"date": "2021-07-19", "close": 3.89, "volume": 108299.0}, {"date": "2021-07-20", "close": 3.89, "volume": 49719.0}, {"date": "2021-07-21", "close": 3.99, "volume": 23992.0}, {"date": "2021-07-22", "close": 3.93, "volume": 15572.0}, {"date": "2021-07-23", "close": 4.12, "volume": 54780.0}, {"date": "2021-07-26", "close": 3.9, "volume": 28874.0}, {"date": "2021-07-27", "close": 4.08, "volume": 41372.0}, {"date": "2021-07-28", "close": 4.17, "volume": 19652.0}, {"date": "2021-07-29", "close": 4.12, "volume": 8877.0}, {"date": "2021-07-30", "close": 4.09, "volume": 20983.0}, {"date": "2021-08-02", "close": 4.21, "volume": 8906.0}, {"date": "2021-08-03", "close": 4.25, "volume": 30385.0}, {"date": "2021-08-04", "close": 4.2, "volume": 21993.0}, {"date": "2021-08-05", "close": 4.24, "volume": 14096.0}, {"date": "2021-08-06", "close": 4.53, "volume": 28547.0}, {"date": "2021-08-09", "close": 4.49, "volume": 48284.0}, {"date": "2021-08-10", "close": 4.48, "volume": 1100551.0}, {"date": "2021-08-11", "close": 4.07, "volume": 89334.0}, {"date": "2021-08-12", "close": 4.09, "volume": 21407.0}, {"date": "2021-08-13", "close": 3.85, "volume": 62285.0}, {"date": "2021-08-16", "close": 3.54, "volume": 114732.0}, {"date": "2021-08-17", "close": 3.64, "volume": 25804.0}, {"date": "2021-08-18", "close": 3.65, "volume": 42799.0}, {"date": "2021-08-19", "close": 3.65, "volume": 77997.0}, {"date": "2021-08-20", "close": 3.6, "volume": 28051.0}, {"date": "2021-08-23", "close": 3.67, "volume": 19797.0}, {"date": "2021-08-24", "close": 3.8, "volume": 22088.0}, {"date": "2021-08-25", "close": 3.7, "volume": 22931.0}, {"date": "2021-08-26", "close": 3.69, "volume": 20644.0}, {"date": "2021-08-27", "close": 3.8, "volume": 97800.0}, {"date": "2021-08-30", "close": 3.87, "volume": 33305.0}, {"date": "2021-08-31", "close": 3.97, "volume": 79365.0}, {"date": "2021-09-01", "close": 4.35, "volume": 115091.0}, {"date": "2021-09-02", "close": 4.12, "volume": 79977.0}, {"date": "2021-09-03", "close": 3.99, "volume": 54564.0}, {"date": "2021-09-07", "close": 3.9, "volume": 16923.0}, {"date": "2021-09-08", "close": 3.92, "volume": 114914.0}, {"date": "2021-09-09", "close": 4.06, "volume": 160810.0}, {"date": "2021-09-10", "close": 3.92, "volume": 20754.0}, {"date": "2021-09-13", "close": 3.9, "volume": 78589.0}, {"date": "2021-09-14", "close": 3.91, "volume": 45108.0}, {"date": "2021-09-15", "close": 3.83, "volume": 10883.0}, {"date": "2021-09-16", "close": 3.86, "volume": 14836.0}, {"date": "2021-09-17", "close": 4.0, "volume": 37316.0}, {"date": "2021-09-20", "close": 3.83, "volume": 68704.0}, {"date": "2021-09-21", "close": 3.85, "volume": 25968.0}, {"date": "2021-09-22", "close": 3.8, "volume": 20093.0}, {"date": "2021-09-23", "close": 3.91, "volume": 10672.0}, {"date": "2021-09-24", "close": 3.98, "volume": 65639.0}, {"date": "2021-09-27", "close": 4.0, "volume": 22144.0}, {"date": "2021-09-28", "close": 3.96, "volume": 10069.0}, {"date": "2021-09-29", "close": 3.96, "volume": 7445.0}, {"date": "2021-09-30", "close": 4.15, "volume": 85729.0}, {"date": "2021-10-01", "close": 4.21, "volume": 16045.0}, {"date": "2021-10-04", "close": 4.18, "volume": 32899.0}, {"date": "2021-10-05", "close": 4.18, "volume": 21618.0}, {"date": "2021-10-06", "close": 4.48, "volume": 90239.0}, {"date": "2021-10-07", "close": 4.33, "volume": 32864.0}, {"date": "2021-10-08", "close": 4.49, "volume": 19057.0}, {"date": "2021-10-11", "close": 4.5, "volume": 23303.0}, {"date": "2021-10-12", "close": 4.38, "volume": 13171.0}, {"date": "2021-10-13", "close": 4.31, "volume": 11344.0}, {"date": "2021-10-14", "close": 4.4, "volume": 9403.0}, {"date": "2021-10-15", "close": 4.33, "volume": 9748.0}, {"date": "2021-10-18", "close": 4.25, "volume": 20311.0}, {"date": "2021-10-19", "close": 4.15, "volume": 13459.0}, {"date": "2021-10-20", "close": 4.25, "volume": 5085.0}, {"date": "2021-10-21", "close": 4.19, "volume": 8740.0}, {"date": "2021-10-22", "close": 4.09, "volume": 10957.0}, {"date": "2021-10-25", "close": 4.16, "volume": 34398.0}, {"date": "2021-10-26", "close": 4.08, "volume": 25540.0}, {"date": "2021-10-27", "close": 3.98, "volume": 14868.0}, {"date": "2021-10-28", "close": 4.11, "volume": 9446.0}, {"date": "2021-10-29", "close": 4.08, "volume": 9238.0}, {"date": "2021-11-01", "close": 4.26, "volume": 46399.0}, {"date": "2021-11-02", "close": 4.27, "volume": 17158.0}, {"date": "2021-11-03", "close": 4.49, "volume": 45858.0}, {"date": "2021-11-04", "close": 4.4, "volume": 9537.0}, {"date": "2021-11-05", "close": 4.51, "volume": 7969.0}, {"date": "2021-11-08", "close": 4.3, "volume": 19210.0}, {"date": "2021-11-09", "close": 4.41, "volume": 7621.0}, {"date": "2021-11-10", "close": 4.18, "volume": 16790.0}, {"date": "2021-11-11", "close": 4.13, "volume": 7255.0}, {"date": "2021-11-12", "close": 4.25, "volume": 11476.0}, {"date": "2021-11-15", "close": 4.27, "volume": 6422.0}, {"date": "2021-11-16", "close": 4.15, "volume": 17001.0}, {"date": "2021-11-17", "close": 4.22, "volume": 10536.0}, {"date": "2021-11-18", "close": 4.09, "volume": 15785.0}, {"date": "2021-11-19", "close": 4.11, "volume": 5206.0}, {"date": "2021-11-22", "close": 4.05, "volume": 10765.0}, {"date": "2021-11-23", "close": 4.0, "volume": 12636.0}, {"date": "2021-11-24", "close": 4.0102, "volume": 4706.0}, {"date": "2021-11-26", "close": 3.9651, "volume": 5823.0}, {"date": "2021-11-29", "close": 3.82, "volume": 31846.0}, {"date": "2021-11-30", "close": 3.9, "volume": 7767.0}, {"date": "2021-12-01", "close": 3.82, "volume": 8267.0}, {"date": "2021-12-02", "close": 3.85, "volume": 4962.0}, {"date": "2021-12-03", "close": 3.76, "volume": 6408.0}, {"date": "2021-12-06", "close": 3.78, "volume": 6445.0}, {"date": "2021-12-07", "close": 3.75, "volume": 10981.0}, {"date": "2021-12-08", "close": 3.785, "volume": 6449.0}, {"date": "2021-12-09", "close": 3.71, "volume": 5451.0}, {"date": "2021-12-10", "close": 3.72, "volume": 11691.0}, {"date": "2021-12-13", "close": 3.69, "volume": 3770.0}, {"date": "2021-12-14", "close": 3.6137, "volume": 3610.0}, {"date": "2021-12-15", "close": 3.54, "volume": 9169.0}, {"date": "2021-12-16", "close": 3.42, "volume": 5734.0}, {"date": "2021-12-17", "close": 3.56, "volume": 5974.0}, {"date": "2021-12-20", "close": 3.12, "volume": 21838.0}, {"date": "2021-12-21", "close": 3.124, "volume": 8569.0}, {"date": "2021-12-22", "close": 3.1, "volume": 14834.0}, {"date": "2021-12-23", "close": 3.2084, "volume": 27702.0}, {"date": "2021-12-27", "close": 3.06, "volume": 26112.0}, {"date": "2021-12-28", "close": 3.125, "volume": 14244.0}, {"date": "2021-12-29", "close": 2.88, "volume": 34562.0}, {"date": "2021-12-30", "close": 2.78, "volume": 36207.0}, {"date": "2021-12-31", "close": 2.45, "volume": 190242.0}, {"date": "2022-01-03", "close": 2.69, "volume": 33079.0}, {"date": "2022-01-04", "close": 2.8, "volume": 93381.0}, {"date": "2022-01-05", "close": 2.98, "volume": 52203.0}, {"date": "2022-01-06", "close": 2.91, "volume": 17401.0}, {"date": "2022-01-07", "close": 2.9, "volume": 8720.0}, {"date": "2022-01-10", "close": 2.86, "volume": 6874.0}, {"date": "2022-01-11", "close": 2.85, "volume": 6902.0}, {"date": "2022-01-12", "close": 2.7388, "volume": 13188.0}, {"date": "2022-01-13", "close": 2.7165, "volume": 5416.0}, {"date": "2022-01-14", "close": 2.72, "volume": 17684.0}, {"date": "2022-01-18", "close": 2.51, "volume": 47415.0}, {"date": "2022-01-19", "close": 2.5, "volume": 11630.0}, {"date": "2022-01-20", "close": 2.4799, "volume": 24820.0}, {"date": "2022-01-21", "close": 2.28, "volume": 17589.0}, {"date": "2022-01-24", "close": 2.31, "volume": 25383.0}, {"date": "2022-01-25", "close": 2.55, "volume": 18263.0}, {"date": "2022-01-26", "close": 2.46, "volume": 18016.0}, {"date": "2022-01-27", "close": 2.49, "volume": 20974.0}, {"date": "2022-01-28", "close": 2.5, "volume": 9500.0}, {"date": "2022-01-31", "close": 2.585, "volume": 5110.0}, {"date": "2022-02-01", "close": 2.51, "volume": 6150.0}, {"date": "2022-02-02", "close": 2.58, "volume": 6946.0}, {"date": "2022-02-03", "close": 2.51, "volume": 5831.0}, {"date": "2022-02-04", "close": 2.56, "volume": 3310.0}, {"date": "2022-02-07", "close": 2.54, "volume": 2812.0}, {"date": "2022-02-08", "close": 2.61, "volume": 1268.0}, {"date": "2022-02-09", "close": 2.56, "volume": 6213.0}, {"date": "2022-02-10", "close": 2.63, "volume": 6056.0}, {"date": "2022-02-11", "close": 2.75, "volume": 30965.0}, {"date": "2022-02-14", "close": 2.72, "volume": 30897.0}, {"date": "2022-02-15", "close": 2.75, "volume": 53059.0}, {"date": "2022-02-16", "close": 2.78, "volume": 2840.0}, {"date": "2022-02-17", "close": 2.75, "volume": 8744.0}, {"date": "2022-02-18", "close": 2.75, "volume": 5526.0}, {"date": "2022-02-22", "close": 2.7, "volume": 3008.0}, {"date": "2022-02-23", "close": 2.59, "volume": 6471.0}, {"date": "2022-02-24", "close": 2.47, "volume": 7998.0}, {"date": "2022-02-25", "close": 2.64, "volume": 2711.0}, {"date": "2022-02-28", "close": 2.45, "volume": 4535.0}, {"date": "2022-03-01", "close": 2.55, "volume": 3360.0}, {"date": "2022-03-02", "close": 2.52, "volume": 1511.0}, {"date": "2022-03-03", "close": 2.52, "volume": null}, {"date": "2022-03-04", "close": 2.42, "volume": 2255.0}, {"date": "2022-03-07", "close": 2.34, "volume": 4954.0}, {"date": "2022-03-08", "close": 2.22, "volume": 12258.0}, {"date": "2022-03-09", "close": 2.38, "volume": 11762.0}, {"date": "2022-03-10", "close": 2.38, "volume": 2587.0}, {"date": "2022-03-11", "close": 2.34, "volume": 6044.0}, {"date": "2022-03-14", "close": 2.27, "volume": 1916.0}, {"date": "2022-03-15", "close": 2.35, "volume": 15801.0}, {"date": "2022-03-16", "close": 2.39, "volume": 2258.0}, {"date": "2022-03-17", "close": 2.51, "volume": 2401.0}, {"date": "2022-03-18", "close": 2.55, "volume": 3093.0}, {"date": "2022-03-21", "close": 2.62, "volume": 6788.0}, {"date": "2022-03-22", "close": 2.63, "volume": 11200.0}, {"date": "2022-03-23", "close": 2.625, "volume": 13278.0}, {"date": "2022-03-24", "close": 2.83, "volume": 10865.0}, {"date": "2022-03-25", "close": 2.85, "volume": 27705.0}, {"date": "2022-03-28", "close": 2.85, "volume": 6253.0}, {"date": "2022-03-29", "close": 2.97, "volume": 11333.0}, {"date": "2022-03-30", "close": 3.0816, "volume": 11337.0}, {"date": "2022-03-31", "close": 3.13, "volume": 7966.0}, {"date": "2022-04-01", "close": 3.15, "volume": 11734.0}, {"date": "2022-04-04", "close": 3.22, "volume": 10818.0}, {"date": "2022-04-05", "close": 3.4, "volume": 37369.0}, {"date": "2022-04-06", "close": 3.35, "volume": 9070.0}, {"date": "2022-04-07", "close": 3.315, "volume": 52777.0}, {"date": "2022-04-08", "close": 3.3101, "volume": 9366.0}, {"date": "2022-04-11", "close": 3.6448, "volume": 62157.0}, {"date": "2022-04-12", "close": 3.58, "volume": 10053.0}, {"date": "2022-04-13", "close": 3.46, "volume": 4484.0}, {"date": "2022-04-14", "close": 3.43, "volume": 11966.0}, {"date": "2022-04-18", "close": 3.17, "volume": 9325.0}, {"date": "2022-04-19", "close": 3.15, "volume": 5683.0}, {"date": "2022-04-20", "close": 3.14, "volume": 1592.0}, {"date": "2022-04-21", "close": 3.15, "volume": 2656.0}, {"date": "2022-04-22", "close": 3.2, "volume": 1250.0}, {"date": "2022-04-25", "close": 3.17, "volume": 1924.0}, {"date": "2022-04-26", "close": 3.15, "volume": 1873.0}, {"date": "2022-04-27", "close": 3.1298, "volume": 7710.0}, {"date": "2022-04-28", "close": 3.0, "volume": 11414.0}, {"date": "2022-04-29", "close": 3.05, "volume": 4203.0}, {"date": "2022-05-02", "close": 2.98, "volume": 1902.0}, {"date": "2022-05-03", "close": 3.01, "volume": 1740.0}, {"date": "2022-05-04", "close": 2.97, "volume": 3393.0}, {"date": "2022-05-05", "close": 3.0, "volume": 4086.0}, {"date": "2022-05-06", "close": 2.99, "volume": 3868.0}, {"date": "2022-05-09", "close": 2.92, "volume": 847.0}, {"date": "2022-05-10", "close": 2.91, "volume": 3017.0}, {"date": "2022-05-11", "close": 2.87, "volume": 27735.0}, {"date": "2022-05-12", "close": 2.86, "volume": 2524.0}, {"date": "2022-05-13", "close": 2.94, "volume": 2663.0}, {"date": "2022-05-16", "close": 2.71, "volume": 8063.0}, {"date": "2022-05-17", "close": 2.83, "volume": 4846.0}, {"date": "2022-05-18", "close": 2.785, "volume": 1963.0}, {"date": "2022-05-19", "close": 2.79, "volume": 7956.0}, {"date": "2022-05-20", "close": 2.71, "volume": 7048.0}, {"date": "2022-05-23", "close": 2.71, "volume": 3164.0}, {"date": "2022-05-24", "close": 2.6527, "volume": 7854.0}, {"date": "2022-05-25", "close": 2.76, "volume": 7493.0}, {"date": "2022-05-26", "close": 2.86, "volume": 1639.0}, {"date": "2022-05-27", "close": 2.76, "volume": 21700.0}, {"date": "2022-05-31", "close": 3.14, "volume": 12479.0}, {"date": "2022-06-01", "close": 2.99, "volume": 10115.0}, {"date": "2022-06-02", "close": 3.01, "volume": 598.0}, {"date": "2022-06-03", "close": 2.99, "volume": 1205.0}, {"date": "2022-06-06", "close": 2.99, "volume": 1670.0}, {"date": "2022-06-07", "close": 2.93, "volume": 14241.0}, {"date": "2022-06-08", "close": 3.1, "volume": 2867.0}, {"date": "2022-06-09", "close": 3.0364, "volume": 2072.0}, {"date": "2022-06-10", "close": 3.03, "volume": 1504.0}, {"date": "2022-06-13", "close": 2.9562, "volume": 3938.0}, {"date": "2022-06-14", "close": 2.85, "volume": 10786.0}, {"date": "2022-06-15", "close": 2.89, "volume": 5794.0}, {"date": "2022-06-16", "close": 2.87, "volume": 10282.0}, {"date": "2022-06-17", "close": 2.91, "volume": 8008.0}, {"date": "2022-06-21", "close": 3.01, "volume": 39266.0}, {"date": "2022-06-22", "close": 3.04, "volume": 2127.0}, {"date": "2022-06-23", "close": 2.94, "volume": 4395.0}, {"date": "2022-06-24", "close": 2.765, "volume": 18501.0}, {"date": "2022-06-27", "close": 2.8, "volume": 8759.0}, {"date": "2022-06-28", "close": 2.7, "volume": 1989.0}, {"date": "2022-06-29", "close": 2.62, "volume": 5292.0}, {"date": "2022-06-30", "close": 2.67, "volume": 4561.0}, {"date": "2022-07-01", "close": 2.54, "volume": 1256.0}, {"date": "2022-07-05", "close": 2.57, "volume": 2967.0}, {"date": "2022-07-06", "close": 2.73, "volume": 25154.0}, {"date": "2022-07-07", "close": 3.03, "volume": 24339.0}, {"date": "2022-07-08", "close": 3.06, "volume": 3935.0}, {"date": "2022-07-11", "close": 3.13, "volume": 15111.0}, {"date": "2022-07-12", "close": 3.11, "volume": 3635.0}, {"date": "2022-07-13", "close": 3.02, "volume": 4558.0}, {"date": "2022-07-14", "close": 2.8801, "volume": 2125.0}, {"date": "2022-07-15", "close": 2.67, "volume": 8153.0}, {"date": "2022-07-18", "close": 2.675, "volume": 5354.0}, {"date": "2022-07-19", "close": 2.73, "volume": 2152.0}, {"date": "2022-07-20", "close": 2.76, "volume": 1751.0}, {"date": "2022-07-21", "close": 2.95, "volume": 1234.0}, {"date": "2022-07-22", "close": 3.0, "volume": 620.0}, {"date": "2022-07-25", "close": 3.0001, "volume": 4043.0}, {"date": "2022-07-26", "close": 2.68, "volume": 14310.0}, {"date": "2022-07-27", "close": 2.73, "volume": 14418.0}, {"date": "2022-07-28", "close": 2.83, "volume": 7585.0}, {"date": "2022-07-29", "close": 2.92, "volume": 5862.0}, {"date": "2022-08-01", "close": 2.91, "volume": 6946.0}, {"date": "2022-08-02", "close": 2.7917, "volume": 4042.0}, {"date": "2022-08-03", "close": 2.925, "volume": 2977.0}, {"date": "2022-08-04", "close": 2.99, "volume": 8767.0}, {"date": "2022-08-05", "close": 2.95, "volume": 3187.0}, {"date": "2022-08-08", "close": 2.93, "volume": 1988.0}, {"date": "2022-08-09", "close": 2.87, "volume": 6515.0}, {"date": "2022-08-10", "close": 2.88, "volume": 855.0}, {"date": "2022-08-11", "close": 2.9601, "volume": 3269.0}, {"date": "2022-08-12", "close": 3.0, "volume": 9669.0}, {"date": "2022-08-15", "close": 3.095, "volume": 16378.0}, {"date": "2022-08-16", "close": 2.98, "volume": 30110.0}, {"date": "2022-08-17", "close": 3.06, "volume": 15653.0}, {"date": "2022-08-18", "close": 3.1201, "volume": 6010.0}, {"date": "2022-08-19", "close": 2.86, "volume": 58312.0}, {"date": "2022-08-22", "close": 3.1, "volume": 10116.0}, {"date": "2022-08-23", "close": 3.0191, "volume": 1796.0}, {"date": "2022-08-24", "close": 2.98, "volume": 10394.0}, {"date": "2022-08-25", "close": 3.0602, "volume": 2423.0}, {"date": "2022-08-26", "close": 3.07, "volume": 9006.0}, {"date": "2022-08-29", "close": 2.93, "volume": 15440.0}, {"date": "2022-08-30", "close": 3.07, "volume": 623.0}, {"date": "2022-08-31", "close": 2.99, "volume": 13732.0}, {"date": "2022-09-01", "close": 2.97, "volume": 5090.0}, {"date": "2022-09-02", "close": 2.97, "volume": 2571.0}, {"date": "2022-09-06", "close": 2.98, "volume": 3540.0}, {"date": "2022-09-07", "close": 2.99, "volume": 3912.0}, {"date": "2022-09-08", "close": 2.93, "volume": 2158.0}, {"date": "2022-09-09", "close": 3.03, "volume": 2797.0}, {"date": "2022-09-12", "close": 2.95, "volume": 11121.0}, {"date": "2022-09-13", "close": 3.07, "volume": 3726.0}, {"date": "2022-09-14", "close": 2.92, "volume": 4529.0}, {"date": "2022-09-15", "close": 3.02, "volume": 7950.0}, {"date": "2022-09-16", "close": 2.99, "volume": 3665.0}, {"date": "2022-09-19", "close": 3.035, "volume": 1411.0}, {"date": "2022-09-20", "close": 3.09, "volume": 15268.0}, {"date": "2022-09-21", "close": 3.09, "volume": 2198.0}, {"date": "2022-09-22", "close": 3.11, "volume": 1164.0}, {"date": "2022-09-23", "close": 2.95, "volume": 4636.0}, {"date": "2022-09-26", "close": 3.04, "volume": 2568.0}, {"date": "2022-09-27", "close": 2.95, "volume": 4111.0}, {"date": "2022-09-28", "close": 2.88, "volume": 1511.0}, {"date": "2022-09-29", "close": 2.98, "volume": 2379.0}, {"date": "2022-09-30", "close": 2.86, "volume": 1939.0}, {"date": "2022-10-03", "close": 2.8, "volume": 1127.0}, {"date": "2022-10-04", "close": 2.8, "volume": 1103.0}, {"date": "2022-10-05", "close": 2.8, "volume": 993.0}, {"date": "2022-10-06", "close": 2.825, "volume": 600.0}, {"date": "2022-10-07", "close": 2.75, "volume": 5592.0}, {"date": "2022-10-10", "close": 2.78, "volume": 718.0}, {"date": "2022-10-11", "close": 2.76, "volume": 1287.0}, {"date": "2022-10-12", "close": 2.75, "volume": 3282.0}, {"date": "2022-10-13", "close": 2.79, "volume": 544.0}, {"date": "2022-10-14", "close": 2.77, "volume": 820.0}, {"date": "2022-10-17", "close": 2.7, "volume": 2689.0}, {"date": "2022-10-18", "close": 2.75, "volume": 1460.0}, {"date": "2022-10-19", "close": 2.7, "volume": 3376.0}, {"date": "2022-10-20", "close": 2.76, "volume": 1206.0}, {"date": "2022-10-21", "close": 2.76, "volume": null}, {"date": "2022-10-24", "close": 2.85, "volume": 9703.0}, {"date": "2022-10-25", "close": 2.86, "volume": 2367.0}, {"date": "2022-10-26", "close": 3.0, "volume": 4059.0}, {"date": "2022-10-27", "close": 3.05, "volume": 8535.0}, {"date": "2022-10-28", "close": 2.99, "volume": 2388.0}, {"date": "2022-10-31", "close": 2.87, "volume": 1370.0}, {"date": "2022-11-01", "close": 2.8383, "volume": 2144.0}, {"date": "2022-11-02", "close": 3.0, "volume": 1972.0}, {"date": "2022-11-03", "close": 2.886, "volume": 1060.0}, {"date": "2022-11-04", "close": 3.03, "volume": 894.0}, {"date": "2022-11-07", "close": 2.9, "volume": 3678.0}, {"date": "2022-11-08", "close": 2.88, "volume": 814.0}, {"date": "2022-11-09", "close": 2.93, "volume": 4100.0}, {"date": "2022-11-10", "close": 3.02, "volume": 1820.0}, {"date": "2022-11-11", "close": 3.06, "volume": 3042.0}, {"date": "2022-11-14", "close": 3.0399, "volume": 2752.0}, {"date": "2022-11-15", "close": 2.96, "volume": 5755.0}, {"date": "2022-11-16", "close": 3.08, "volume": 634.0}, {"date": "2022-11-17", "close": 3.04, "volume": 423.0}, {"date": "2022-11-18", "close": 3.02, "volume": 2320.0}, {"date": "2022-11-21", "close": 2.86, "volume": 9291.0}, {"date": "2022-11-22", "close": 2.85, "volume": 2720.0}, {"date": "2022-11-23", "close": 2.9799, "volume": 383.0}, {"date": "2022-11-25", "close": 2.9125, "volume": 1027.0}, {"date": "2022-11-28", "close": 2.82, "volume": 1709.0}, {"date": "2022-11-29", "close": 2.825, "volume": 1201.0}, {"date": "2022-11-30", "close": 2.88, "volume": 480.0}, {"date": "2022-12-01", "close": 2.95, "volume": 1283.0}, {"date": "2022-12-02", "close": 2.89, "volume": 464.0}, {"date": "2022-12-05", "close": 2.75, "volume": 9068.0}, {"date": "2022-12-06", "close": 2.6601, "volume": 2702.0}, {"date": "2022-12-07", "close": 2.7002, "volume": 706.0}, {"date": "2022-12-08", "close": 2.59, "volume": 13837.0}, {"date": "2022-12-09", "close": 2.57, "volume": 3580.0}, {"date": "2022-12-12", "close": 2.66, "volume": 7196.0}, {"date": "2022-12-13", "close": 2.67, "volume": 8449.0}, {"date": "2022-12-14", "close": 2.41, "volume": 3447.0}, {"date": "2022-12-15", "close": 2.4139, "volume": 5383.0}, {"date": "2022-12-16", "close": 2.59, "volume": 9673.0}, {"date": "2022-12-19", "close": 2.48, "volume": 6777.0}, {"date": "2022-12-20", "close": 2.45, "volume": 3620.0}, {"date": "2022-12-21", "close": 2.42, "volume": 3669.0}, {"date": "2022-12-22", "close": 2.4999, "volume": 8380.0}, {"date": "2022-12-23", "close": 2.42, "volume": 1889.0}, {"date": "2022-12-27", "close": 2.395, "volume": 5908.0}, {"date": "2022-12-28", "close": 2.33, "volume": 1419.0}, {"date": "2022-12-29", "close": 2.18, "volume": 9095.0}, {"date": "2022-12-30", "close": 2.341, "volume": 5526.0}, {"date": "2023-01-03", "close": 2.42, "volume": 11143.0}, {"date": "2023-01-04", "close": 2.43, "volume": 2832.0}, {"date": "2023-01-05", "close": 2.47, "volume": 935.0}, {"date": "2023-01-06", "close": 2.4401, "volume": 1300.0}, {"date": "2023-01-09", "close": 2.58, "volume": 2780.0}, {"date": "2023-01-10", "close": 2.5684, "volume": 2470.0}, {"date": "2023-01-11", "close": 2.5, "volume": 4621.0}, {"date": "2023-01-12", "close": 2.49, "volume": 4599.0}, {"date": "2023-01-13", "close": 2.51, "volume": 1098.0}, {"date": "2023-01-17", "close": 2.6, "volume": 8160.0}, {"date": "2023-01-18", "close": 2.63, "volume": 1474.0}, {"date": "2023-01-19", "close": 2.47, "volume": 7954.0}, {"date": "2023-01-20", "close": 2.5, "volume": 5364.0}, {"date": "2023-01-23", "close": 2.56, "volume": 7736.0}, {"date": "2023-01-24", "close": 2.505, "volume": 7181.0}, {"date": "2023-01-25", "close": 2.55, "volume": 3896.0}, {"date": "2023-01-26", "close": 2.55, "volume": 1943.0}, {"date": "2023-01-27", "close": 2.55, "volume": 771.0}, {"date": "2023-01-30", "close": 2.57, "volume": 5980.0}, {"date": "2023-01-31", "close": 2.51, "volume": 2230.0}, {"date": "2023-02-01", "close": 2.48, "volume": 3447.0}, {"date": "2023-02-02", "close": 2.54, "volume": 1875.0}, {"date": "2023-02-03", "close": 2.51, "volume": 2383.0}, {"date": "2023-02-06", "close": 2.55, "volume": 4552.0}, {"date": "2023-02-07", "close": 2.52, "volume": 4355.0}, {"date": "2023-02-08", "close": 2.55, "volume": 2637.0}, {"date": "2023-02-09", "close": 2.42, "volume": 6457.0}, {"date": "2023-02-10", "close": 2.42, "volume": null}, {"date": "2023-02-13", "close": 2.42, "volume": 937.0}, {"date": "2023-02-14", "close": 2.39, "volume": 1955.0}, {"date": "2023-02-15", "close": 2.27, "volume": 8641.0}, {"date": "2023-02-16", "close": 2.42, "volume": 4045.0}, {"date": "2023-02-17", "close": 2.47, "volume": 22116.0}, {"date": "2023-02-21", "close": 2.36, "volume": 3408.0}, {"date": "2023-02-22", "close": 2.4, "volume": 2152.0}, {"date": "2023-02-23", "close": 2.38, "volume": 11923.0}, {"date": "2023-02-24", "close": 2.4, "volume": 1119.0}, {"date": "2023-02-27", "close": 2.53, "volume": 1975.0}, {"date": "2023-02-28", "close": 2.5, "volume": 1502.0}, {"date": "2023-03-01", "close": 2.4623, "volume": 973.0}, {"date": "2023-03-02", "close": 2.47, "volume": 1180.0}, {"date": "2023-03-03", "close": 2.3899, "volume": 8813.0}, {"date": "2023-03-06", "close": 2.39, "volume": 4020.0}, {"date": "2023-03-07", "close": 2.39, "volume": 3509.0}, {"date": "2023-03-08", "close": 2.37, "volume": 934.0}, {"date": "2023-03-09", "close": 2.415, "volume": 1633.0}, {"date": "2023-03-10", "close": 2.37, "volume": 1022.0}, {"date": "2023-03-13", "close": 2.45, "volume": 9088.0}, {"date": "2023-03-14", "close": 2.35, "volume": 12191.0}, {"date": "2023-03-15", "close": 2.47, "volume": 12967.0}, {"date": "2023-03-16", "close": 2.5, "volume": 2609.0}, {"date": "2023-03-17", "close": 2.49, "volume": 2047.0}, {"date": "2023-03-20", "close": 2.52, "volume": 9738.0}, {"date": "2023-03-21", "close": 2.48, "volume": 2547.0}, {"date": "2023-03-22", "close": 2.41, "volume": 5739.0}, {"date": "2023-03-23", "close": 2.49, "volume": 3505.0}, {"date": "2023-03-24", "close": 2.49, "volume": 3722.0}, {"date": "2023-03-27", "close": 2.48, "volume": 809.0}, {"date": "2023-03-28", "close": 2.5, "volume": 2393.0}, {"date": "2023-03-29", "close": 2.5, "volume": 2011.0}, {"date": "2023-03-30", "close": 2.49, "volume": 1924.0}, {"date": "2023-03-31", "close": 2.4507, "volume": 1818.0}, {"date": "2023-04-03", "close": 2.4, "volume": 2421.0}, {"date": "2023-04-04", "close": 2.45, "volume": 5664.0}, {"date": "2023-04-05", "close": 2.48, "volume": 5689.0}, {"date": "2023-04-06", "close": 2.42, "volume": 1812.0}, {"date": "2023-04-10", "close": 2.48, "volume": 2127.0}, {"date": "2023-04-11", "close": 2.44, "volume": 785.0}, {"date": "2023-04-12", "close": 2.453, "volume": 9599.0}, {"date": "2023-04-13", "close": 2.48, "volume": 10524.0}, {"date": "2023-04-14", "close": 2.49, "volume": 8670.0}, {"date": "2023-04-17", "close": 2.47, "volume": 6656.0}, {"date": "2023-04-18", "close": 2.37, "volume": 11628.0}, {"date": "2023-04-19", "close": 2.31, "volume": 10460.0}, {"date": "2023-04-20", "close": 2.34, "volume": 5171.0}, {"date": "2023-04-21", "close": 2.326, "volume": 6571.0}, {"date": "2023-04-24", "close": 2.29, "volume": 2198.0}, {"date": "2023-04-25", "close": 2.275, "volume": 4786.0}, {"date": "2023-04-26", "close": 2.2224, "volume": 9106.0}, {"date": "2023-04-27", "close": 2.2, "volume": 4477.0}, {"date": "2023-04-28", "close": 2.1801, "volume": 1373.0}, {"date": "2023-05-01", "close": 2.2, "volume": 790.0}, {"date": "2023-05-02", "close": 2.2, "volume": 545.0}, {"date": "2023-05-03", "close": 2.19, "volume": 2773.0}, {"date": "2023-05-04", "close": 2.2, "volume": 2580.0}, {"date": "2023-05-05", "close": 2.29, "volume": 8781.0}, {"date": "2023-05-08", "close": 2.22, "volume": 8220.0}, {"date": "2023-05-09", "close": 2.2076, "volume": 1062.0}, {"date": "2023-05-10", "close": 2.2, "volume": 1271.0}, {"date": "2023-05-11", "close": 2.215, "volume": 2613.0}, {"date": "2023-05-12", "close": 2.2254, "volume": 165.0}, {"date": "2023-05-15", "close": 2.25, "volume": 4700.0}, {"date": "2023-05-16", "close": 2.22, "volume": 1028.0}, {"date": "2023-05-17", "close": 2.22, "volume": 2054.0}, {"date": "2023-05-18", "close": 2.1901, "volume": 117.0}, {"date": "2023-05-19", "close": 2.23, "volume": 518.0}, {"date": "2023-05-22", "close": 2.23, "volume": null}, {"date": "2023-05-23", "close": 2.15, "volume": 5960.0}, {"date": "2023-05-24", "close": 2.1593, "volume": 1628.0}, {"date": "2023-05-25", "close": 2.15, "volume": 773.0}, {"date": "2023-05-26", "close": 2.15, "volume": 415.0}, {"date": "2023-05-30", "close": 2.12, "volume": 6406.0}, {"date": "2023-05-31", "close": 2.14, "volume": 6211.0}, {"date": "2023-06-01", "close": 2.14, "volume": 1515.0}, {"date": "2023-06-02", "close": 2.12, "volume": 4722.0}, {"date": "2023-06-05", "close": 2.1, "volume": 1919.0}, {"date": "2023-06-06", "close": 2.15, "volume": 6947.0}, {"date": "2023-06-07", "close": 2.168, "volume": 1325.0}, {"date": "2023-06-08", "close": 2.168, "volume": null}, {"date": "2023-06-09", "close": 2.16, "volume": 651.0}, {"date": "2023-06-12", "close": 2.1715, "volume": 1319.0}, {"date": "2023-06-13", "close": 2.19, "volume": 4961.0}, {"date": "2023-06-14", "close": 2.19, "volume": null}, {"date": "2023-06-15", "close": 2.19, "volume": null}, {"date": "2023-06-16", "close": 2.24, "volume": 573.0}, {"date": "2023-06-20", "close": 2.1, "volume": 13630.0}, {"date": "2023-06-21", "close": 2.1, "volume": null}, {"date": "2023-06-22", "close": 2.04, "volume": 3329.0}, {"date": "2023-06-23", "close": 2.11, "volume": 9324.0}, {"date": "2023-06-26", "close": 2.0481, "volume": 4102.0}, {"date": "2023-06-27", "close": 1.98, "volume": 13015.0}, {"date": "2023-06-28", "close": 2.02, "volume": 11863.0}, {"date": "2023-06-29", "close": 1.89, "volume": 10542.0}, {"date": "2023-06-30", "close": 1.93, "volume": 2780.0}, {"date": "2023-07-03", "close": 1.93, "volume": 999.0}, {"date": "2023-07-05", "close": 2.0, "volume": 2929.0}, {"date": "2023-07-06", "close": 2.04, "volume": 586.0}, {"date": "2023-07-07", "close": 1.96, "volume": 6577.0}, {"date": "2023-07-10", "close": 1.9, "volume": 8176.0}, {"date": "2023-07-11", "close": 1.93, "volume": 10049.0}, {"date": "2023-07-12", "close": 1.925, "volume": 30310.0}, {"date": "2023-07-13", "close": 1.86, "volume": 39620.0}, {"date": "2023-07-14", "close": 1.82, "volume": 22640.0}, {"date": "2023-07-17", "close": 1.8, "volume": 3631.0}, {"date": "2023-07-18", "close": 1.855, "volume": 3507.0}, {"date": "2023-07-19", "close": 1.89, "volume": 13764.0}, {"date": "2023-07-20", "close": 1.82, "volume": 1491.0}, {"date": "2023-07-21", "close": 1.85, "volume": 3460.0}, {"date": "2023-07-24", "close": 1.8, "volume": 9125.0}, {"date": "2023-07-25", "close": 1.87, "volume": 1804.0}, {"date": "2023-07-26", "close": 1.94, "volume": 3371.0}, {"date": "2023-07-27", "close": 1.87, "volume": 4107.0}, {"date": "2023-07-28", "close": 1.83, "volume": 9358.0}, {"date": "2023-07-31", "close": 1.83, "volume": 510.0}, {"date": "2023-08-01", "close": 1.77, "volume": 13024.0}, {"date": "2023-08-02", "close": 1.76, "volume": 12442.0}, {"date": "2023-08-03", "close": 1.81, "volume": 9550.0}, {"date": "2023-08-04", "close": 1.92, "volume": 1506.0}, {"date": "2023-08-07", "close": 1.8624, "volume": 410.0}, {"date": "2023-08-08", "close": 1.82, "volume": 21874.0}, {"date": "2023-08-09", "close": 1.84, "volume": 5371.0}, {"date": "2023-08-10", "close": 1.77, "volume": 2219.0}, {"date": "2023-08-11", "close": 1.81, "volume": 2893.0}, {"date": "2023-08-14", "close": 1.97, "volume": 9377.0}, {"date": "2023-08-15", "close": 1.845, "volume": 9333.0}, {"date": "2023-08-16", "close": 1.7317, "volume": 1787.0}, {"date": "2023-08-17", "close": 1.87, "volume": 6423.0}, {"date": "2023-08-18", "close": 1.8, "volume": 3161.0}, {"date": "2023-08-21", "close": 1.905, "volume": 6243.0}, {"date": "2023-08-22", "close": 1.91, "volume": 1910.0}, {"date": "2023-08-23", "close": 1.99, "volume": 2731.0}, {"date": "2023-08-24", "close": 1.98, "volume": 2815.0}, {"date": "2023-08-25", "close": 2.0, "volume": 1909.0}, {"date": "2023-08-28", "close": 2.1, "volume": 11295.0}, {"date": "2023-08-29", "close": 2.12, "volume": 9253.0}, {"date": "2023-08-30", "close": 1.96, "volume": 3564.0}, {"date": "2023-08-31", "close": 2.0338, "volume": 2852.0}, {"date": "2023-09-01", "close": 1.98, "volume": 1372.0}, {"date": "2023-09-05", "close": 1.95, "volume": 933.0}, {"date": "2023-09-06", "close": 1.8832, "volume": 5040.0}, {"date": "2023-09-07", "close": 1.855, "volume": 2545.0}, {"date": "2023-09-08", "close": 1.9, "volume": 2985.0}, {"date": "2023-09-11", "close": 1.96, "volume": 899.0}, {"date": "2023-09-12", "close": 1.88, "volume": 5209.0}, {"date": "2023-09-13", "close": 1.95, "volume": 4076.0}, {"date": "2023-09-14", "close": 1.95, "volume": 3216.0}, {"date": "2023-09-15", "close": 1.99, "volume": 11396.0}, {"date": "2023-09-18", "close": 1.94, "volume": 5065.0}, {"date": "2023-09-19", "close": 1.92, "volume": 11276.0}, {"date": "2023-09-20", "close": 1.955, "volume": 3261.0}, {"date": "2023-09-21", "close": 1.944, "volume": 8170.0}, {"date": "2023-09-22", "close": 1.95, "volume": 8367.0}, {"date": "2023-09-25", "close": 1.94, "volume": 913.0}, {"date": "2023-09-26", "close": 1.8856, "volume": 2509.0}, {"date": "2023-09-27", "close": 1.87, "volume": 366.0}, {"date": "2023-09-28", "close": 1.84, "volume": 3081.0}, {"date": "2023-09-29", "close": 1.93, "volume": 1333.0}, {"date": "2023-10-02", "close": 1.91, "volume": 9611.0}, {"date": "2023-10-03", "close": 1.875, "volume": 521.0}, {"date": "2023-10-04", "close": 1.83, "volume": 988.0}, {"date": "2023-10-05", "close": 1.83, "volume": 1417.0}, {"date": "2023-10-06", "close": 1.81, "volume": 8402.0}, {"date": "2023-10-09", "close": 1.75, "volume": 6872.0}, {"date": "2023-10-10", "close": 1.81, "volume": 538.0}, {"date": "2023-10-11", "close": 1.82, "volume": 490.0}, {"date": "2023-10-12", "close": 1.86, "volume": 310.0}, {"date": "2023-10-13", "close": 1.85, "volume": 8907.0}, {"date": "2023-10-16", "close": 1.82, "volume": 6843.0}, {"date": "2023-10-17", "close": 1.73, "volume": 2025.0}, {"date": "2023-10-18", "close": 1.8, "volume": 444.0}, {"date": "2023-10-19", "close": 1.93, "volume": 1036.0}, {"date": "2023-10-20", "close": 1.805, "volume": 1497.0}, {"date": "2023-10-23", "close": 1.935, "volume": 316.0}, {"date": "2023-10-24", "close": 1.935, "volume": null}, {"date": "2023-10-25", "close": 1.8, "volume": 11833.0}, {"date": "2023-10-26", "close": 1.8756, "volume": 1941.0}, {"date": "2023-10-27", "close": 1.88, "volume": 399.0}, {"date": "2023-10-30", "close": 1.69, "volume": 8167.0}, {"date": "2023-10-31", "close": 1.7247, "volume": 12221.0}, {"date": "2023-11-01", "close": 1.79, "volume": 725.0}, {"date": "2023-11-02", "close": 1.82, "volume": 1050.0}, {"date": "2023-11-03", "close": 1.88, "volume": 2418.0}, {"date": "2023-11-06", "close": 1.76, "volume": 9129.0}, {"date": "2023-11-07", "close": 1.72, "volume": 5062.0}, {"date": "2023-11-08", "close": 1.72, "volume": null}, {"date": "2023-11-09", "close": 1.54, "volume": 16688.0}, {"date": "2023-11-10", "close": 1.6, "volume": 15957.0}, {"date": "2023-11-13", "close": 1.58, "volume": 11315.0}, {"date": "2023-11-14", "close": 1.71, "volume": 5814.0}, {"date": "2023-11-15", "close": 1.85, "volume": 2085.0}, {"date": "2023-11-16", "close": 1.92, "volume": 7267.0}, {"date": "2023-11-17", "close": 1.83, "volume": 2585.0}, {"date": "2023-11-20", "close": 1.8886, "volume": 562.0}, {"date": "2023-11-21", "close": 1.89, "volume": 1826.0}, {"date": "2023-11-22", "close": 1.93, "volume": 860.0}, {"date": "2023-11-24", "close": 1.925, "volume": 1427.0}, {"date": "2023-11-27", "close": 1.88, "volume": 5203.0}, {"date": "2023-11-28", "close": 2.0, "volume": 3199.0}, {"date": "2023-11-29", "close": 1.9, "volume": 3459.0}, {"date": "2023-11-30", "close": 1.95, "volume": 7277.0}, {"date": "2023-12-01", "close": 1.91, "volume": 1921.0}, {"date": "2023-12-04", "close": 1.94, "volume": 1640.0}, {"date": "2023-12-05", "close": 1.91, "volume": 2647.0}, {"date": "2023-12-06", "close": 1.8903, "volume": 1235.0}, {"date": "2023-12-07", "close": 1.92, "volume": 1318.0}, {"date": "2023-12-08", "close": 1.91, "volume": 5196.0}, {"date": "2023-12-11", "close": 1.8903, "volume": 2949.0}, {"date": "2023-12-12", "close": 1.84, "volume": 8426.0}, {"date": "2023-12-13", "close": 1.88, "volume": 14884.0}, {"date": "2023-12-14", "close": 2.005, "volume": 19051.0}, {"date": "2023-12-15", "close": 1.98, "volume": 7744.0}, {"date": "2023-12-18", "close": 2.03, "volume": 14811.0}, {"date": "2023-12-19", "close": 2.03, "volume": 2597.0}, {"date": "2023-12-20", "close": 2.0, "volume": 3916.0}, {"date": "2023-12-21", "close": 2.01, "volume": 4909.0}, {"date": "2023-12-22", "close": 2.11, "volume": 8961.0}, {"date": "2023-12-26", "close": 2.09, "volume": 18267.0}, {"date": "2023-12-27", "close": 2.16, "volume": 7152.0}, {"date": "2023-12-28", "close": 2.1999, "volume": 17611.0}, {"date": "2023-12-29", "close": 2.4501, "volume": 19085.0}, {"date": "2024-01-02", "close": 2.44, "volume": 30597.0}, {"date": "2024-01-03", "close": 2.42, "volume": 6812.0}, {"date": "2024-01-04", "close": 2.44, "volume": 5018.0}, {"date": "2024-01-05", "close": 2.5, "volume": 8383.0}, {"date": "2024-01-08", "close": 2.52, "volume": 7672.0}, {"date": "2024-01-09", "close": 2.55, "volume": 3600.0}, {"date": "2024-01-10", "close": 2.5499, "volume": 2974.0}, {"date": "2024-01-11", "close": 2.51, "volume": 19140.0}, {"date": "2024-01-12", "close": 2.61, "volume": 21202.0}, {"date": "2024-01-16", "close": 2.51, "volume": 13309.0}, {"date": "2024-01-17", "close": 2.69, "volume": 3098.0}, {"date": "2024-01-18", "close": 2.65, "volume": 5312.0}, {"date": "2024-01-19", "close": 2.63, "volume": 8129.0}, {"date": "2024-01-22", "close": 2.48, "volume": 5037.0}, {"date": "2024-01-23", "close": 2.5, "volume": 17642.0}, {"date": "2024-01-24", "close": 2.57, "volume": 2201.0}, {"date": "2024-01-25", "close": 2.66, "volume": 6303.0}, {"date": "2024-01-26", "close": 2.62, "volume": 2390.0}, {"date": "2024-01-29", "close": 2.63, "volume": 8069.0}, {"date": "2024-01-30", "close": 2.64, "volume": 2377.0}, {"date": "2024-01-31", "close": 2.7228, "volume": 7628.0}, {"date": "2024-02-01", "close": 2.716, "volume": 3180.0}, {"date": "2024-02-02", "close": 2.75, "volume": 1865.0}, {"date": "2024-02-05", "close": 2.75, "volume": null}, {"date": "2024-02-06", "close": 2.43, "volume": 30173.0}, {"date": "2024-02-07", "close": 2.4, "volume": 3707.0}, {"date": "2024-02-08", "close": 2.51, "volume": 7646.0}, {"date": "2024-02-09", "close": 2.545, "volume": 909.0}, {"date": "2024-02-12", "close": 2.43, "volume": 1941.0}, {"date": "2024-02-13", "close": 2.5, "volume": 2510.0}, {"date": "2024-02-14", "close": 2.55, "volume": 6249.0}, {"date": "2024-02-15", "close": 2.47, "volume": 3887.0}, {"date": "2024-02-16", "close": 2.42, "volume": 8093.0}, {"date": "2024-02-20", "close": 2.51, "volume": 12449.0}, {"date": "2024-02-21", "close": 2.58, "volume": 1520.0}, {"date": "2024-02-22", "close": 2.7, "volume": 4818.0}, {"date": "2024-02-23", "close": 2.7, "volume": 12678.0}, {"date": "2024-02-26", "close": 2.72, "volume": 2351.0}, {"date": "2024-02-27", "close": 2.72, "volume": 2851.0}, {"date": "2024-02-28", "close": 2.73, "volume": 16421.0}, {"date": "2024-02-29", "close": 2.73, "volume": 6543.0}, {"date": "2024-03-01", "close": 2.67, "volume": 8577.0}, {"date": "2024-03-04", "close": 2.64, "volume": 7109.0}, {"date": "2024-03-05", "close": 2.71, "volume": 5364.0}, {"date": "2024-03-06", "close": 2.72, "volume": 2054.0}, {"date": "2024-03-07", "close": 2.8, "volume": 3154.0}, {"date": "2024-03-08", "close": 2.83, "volume": 891.0}, {"date": "2024-03-11", "close": 2.76, "volume": 9108.0}, {"date": "2024-03-12", "close": 2.76, "volume": 2143.0}, {"date": "2024-03-13", "close": 2.79, "volume": 11954.0}, {"date": "2024-03-14", "close": 2.79, "volume": 3465.0}, {"date": "2024-03-15", "close": 2.71, "volume": 8388.0}, {"date": "2024-03-18", "close": 2.68, "volume": 10018.0}, {"date": "2024-03-19", "close": 2.795, "volume": 1485.0}, {"date": "2024-03-20", "close": 2.79, "volume": 12573.0}, {"date": "2024-03-21", "close": 2.79, "volume": null}, {"date": "2024-03-22", "close": 2.78, "volume": 13426.0}, {"date": "2024-03-25", "close": 2.78, "volume": null}, {"date": "2024-03-26", "close": 2.75, "volume": 3383.0}, {"date": "2024-03-27", "close": 2.8, "volume": 17180.0}, {"date": "2024-03-28", "close": 2.8, "volume": 24992.0}, {"date": "2024-04-01", "close": 2.82, "volume": 13570.0}, {"date": "2024-04-02", "close": 2.58, "volume": 22809.0}, {"date": "2024-04-03", "close": 2.18, "volume": 20893.0}, {"date": "2024-04-04", "close": 2.17, "volume": 2785.0}, {"date": "2024-04-05", "close": 2.19, "volume": 2163.0}, {"date": "2024-04-08", "close": 2.17, "volume": 1046.0}, {"date": "2024-04-09", "close": 2.11, "volume": 2339.0}, {"date": "2024-04-10", "close": 2.275, "volume": 5029.0}, {"date": "2024-04-11", "close": 2.23, "volume": 1947.0}, {"date": "2024-04-12", "close": 2.1901, "volume": 3704.0}, {"date": "2024-04-15", "close": 2.02, "volume": 9490.0}, {"date": "2024-04-16", "close": 1.99, "volume": 5933.0}, {"date": "2024-04-17", "close": 1.96, "volume": 9386.0}, {"date": "2024-04-18", "close": 1.95, "volume": 3485.0}, {"date": "2024-04-19", "close": 1.96, "volume": 4364.0}, {"date": "2024-04-22", "close": 1.96, "volume": 10629.0}, {"date": "2024-04-23", "close": 1.92, "volume": 1676.0}, {"date": "2024-04-24", "close": 1.91, "volume": 3068.0}, {"date": "2024-04-25", "close": 1.9, "volume": 4402.0}, {"date": "2024-04-26", "close": 1.9599, "volume": 4732.0}, {"date": "2024-04-29", "close": 1.8806, "volume": 1595.0}, {"date": "2024-04-30", "close": 1.8806, "volume": null}, {"date": "2024-05-01", "close": 1.8799, "volume": 11726.0}, {"date": "2024-05-02", "close": 1.88, "volume": 1257.0}, {"date": "2024-05-03", "close": 1.88, "volume": 1748.0}, {"date": "2024-05-06", "close": 1.81, "volume": 3919.0}, {"date": "2024-05-07", "close": 1.76, "volume": 17925.0}, {"date": "2024-05-08", "close": 1.83, "volume": 4315.0}, {"date": "2024-05-09", "close": 1.8656, "volume": 6863.0}, {"date": "2024-05-10", "close": 1.7801, "volume": 6465.0}, {"date": "2024-05-13", "close": 1.69, "volume": 14809.0}, {"date": "2024-05-14", "close": 1.785, "volume": 2591.0}, {"date": "2024-05-15", "close": 1.76, "volume": 2244.0}, {"date": "2024-05-16", "close": 1.71, "volume": 5157.0}, {"date": "2024-05-17", "close": 1.71, "volume": 2779.0}, {"date": "2024-05-20", "close": 1.64, "volume": 8351.0}, {"date": "2024-05-21", "close": 1.74, "volume": 15627.0}, {"date": "2024-05-22", "close": 1.7, "volume": 5707.0}, {"date": "2024-05-23", "close": 1.68, "volume": 849.0}, {"date": "2024-05-24", "close": 1.65, "volume": 1044.0}, {"date": "2024-05-28", "close": 1.63, "volume": 4637.0}, {"date": "2024-05-29", "close": 1.64, "volume": 3163.0}, {"date": "2024-05-30", "close": 1.66, "volume": 3942.0}, {"date": "2024-05-31", "close": 1.67, "volume": 4818.0}, {"date": "2024-06-03", "close": 1.74, "volume": 5159.0}, {"date": "2024-06-04", "close": 1.7899, "volume": 10607.0}, {"date": "2024-06-05", "close": 1.815, "volume": 8767.0}, {"date": "2024-06-06", "close": 1.81, "volume": 1313.0}, {"date": "2024-06-07", "close": 1.78, "volume": 1359.0}, {"date": "2024-06-10", "close": 1.83, "volume": 583.0}, {"date": "2024-06-11", "close": 1.834, "volume": 1531.0}, {"date": "2024-06-12", "close": 1.775, "volume": 315.0}, {"date": "2024-06-13", "close": 1.9, "volume": 1322.0}, {"date": "2024-06-14", "close": 1.83, "volume": 11105.0}, {"date": "2024-06-17", "close": 1.9, "volume": 6684.0}, {"date": "2024-06-18", "close": 1.7301, "volume": 6460.0}, {"date": "2024-06-20", "close": 1.8047, "volume": 5219.0}, {"date": "2024-06-21", "close": 1.66, "volume": 3645.0}, {"date": "2024-06-24", "close": 1.66, "volume": null}, {"date": "2024-06-25", "close": 1.66, "volume": 919.0}, {"date": "2024-06-26", "close": 1.66, "volume": 4103.0}, {"date": "2024-06-27", "close": 1.72, "volume": 1740.0}, {"date": "2024-06-28", "close": 1.69, "volume": 6043.0}, {"date": "2024-07-01", "close": 1.6927, "volume": 841.0}, {"date": "2024-07-02", "close": 1.58, "volume": 3134.0}, {"date": "2024-07-03", "close": 1.5901, "volume": 793.0}, {"date": "2024-07-05", "close": 1.58, "volume": 3493.0}, {"date": "2024-07-08", "close": 1.55, "volume": 3278.0}, {"date": "2024-07-09", "close": 1.56, "volume": 5957.0}, {"date": "2024-07-10", "close": 1.56, "volume": 2983.0}, {"date": "2024-07-11", "close": 1.58, "volume": 347.0}, {"date": "2024-07-12", "close": 1.67, "volume": 3726.0}, {"date": "2024-07-15", "close": 1.61, "volume": 3665.0}, {"date": "2024-07-16", "close": 1.66, "volume": 2556.0}, {"date": "2024-07-17", "close": 1.71, "volume": 7234.0}, {"date": "2024-07-18", "close": 1.6898, "volume": 8745.0}, {"date": "2024-07-19", "close": 1.63, "volume": 1220.0}, {"date": "2024-07-22", "close": 1.63, "volume": 15277.0}, {"date": "2024-07-23", "close": 1.6, "volume": 1409.0}, {"date": "2024-07-24", "close": 1.5758, "volume": 4500.0}, {"date": "2024-07-25", "close": 1.6, "volume": 4021.0}, {"date": "2024-07-26", "close": 1.583, "volume": 12145.0}, {"date": "2024-07-29", "close": 1.51, "volume": 15817.0}, {"date": "2024-07-30", "close": 1.52, "volume": 1668.0}, {"date": "2024-07-31", "close": 1.54, "volume": 4878.0}, {"date": "2024-08-01", "close": 1.5231, "volume": 1655.0}, {"date": "2024-08-02", "close": 1.53, "volume": 1741.0}, {"date": "2024-08-05", "close": 1.561, "volume": 361.0}, {"date": "2024-08-06", "close": 1.5202, "volume": 12854.0}, {"date": "2024-08-07", "close": 1.57, "volume": 409.0}, {"date": "2024-08-08", "close": 1.52, "volume": 2592.0}, {"date": "2024-08-09", "close": 1.51, "volume": 272.0}, {"date": "2024-08-12", "close": 1.5, "volume": 1939.0}, {"date": "2024-08-13", "close": 1.5, "volume": 2394.0}, {"date": "2024-08-14", "close": 1.6, "volume": 7715.0}, {"date": "2024-08-15", "close": 1.55, "volume": 1571.0}, {"date": "2024-08-16", "close": 1.55, "volume": 9502.0}, {"date": "2024-08-19", "close": 1.55, "volume": 6063.0}, {"date": "2024-08-20", "close": 1.51, "volume": 12371.0}, {"date": "2024-08-21", "close": 1.53, "volume": 3488.0}, {"date": "2024-08-22", "close": 1.55, "volume": 927.0}, {"date": "2024-08-23", "close": 1.54, "volume": 4076.0}, {"date": "2024-08-26", "close": 1.6, "volume": 1410.0}, {"date": "2024-08-27", "close": 1.6, "volume": 10164.0}, {"date": "2024-08-28", "close": 1.56, "volume": 808.0}, {"date": "2024-08-29", "close": 1.56, "volume": 1053.0}, {"date": "2024-08-30", "close": 1.6, "volume": 945.0}, {"date": "2024-09-03", "close": 1.64, "volume": 522.0}, {"date": "2024-09-04", "close": 1.62, "volume": 7273.0}, {"date": "2024-09-05", "close": 1.68, "volume": 3422.0}, {"date": "2024-09-06", "close": 1.67, "volume": 3679.0}, {"date": "2024-09-09", "close": 1.72, "volume": 1920.0}, {"date": "2024-09-10", "close": 1.72, "volume": 2172.0}, {"date": "2024-09-11", "close": 1.75, "volume": 12928.0}, {"date": "2024-09-12", "close": 1.74, "volume": 815.0}, {"date": "2024-09-13", "close": 1.6604, "volume": 5531.0}, {"date": "2024-09-16", "close": 1.69, "volume": 2611.0}, {"date": "2024-09-17", "close": 1.62, "volume": 5933.0}, {"date": "2024-09-18", "close": 1.55, "volume": 3571.0}, {"date": "2024-09-19", "close": 1.635, "volume": 1127.0}, {"date": "2024-09-20", "close": 1.43, "volume": 16571.0}, {"date": "2024-09-23", "close": 1.58, "volume": 8395.0}, {"date": "2024-09-24", "close": 1.59, "volume": 2811.0}, {"date": "2024-09-25", "close": 1.56, "volume": 5551.0}, {"date": "2024-09-26", "close": 1.61, "volume": 13545.0}, {"date": "2024-09-27", "close": 1.68, "volume": 11310.0}, {"date": "2024-09-30", "close": 1.7, "volume": 11131.0}, {"date": "2024-10-01", "close": 1.6799, "volume": 10681.0}, {"date": "2024-10-02", "close": 1.65, "volume": 1183.0}, {"date": "2024-10-03", "close": 1.66, "volume": 4674.0}, {"date": "2024-10-04", "close": 1.625, "volume": 4891.0}, {"date": "2024-10-07", "close": 1.61, "volume": 6430.0}, {"date": "2024-10-08", "close": 1.655, "volume": 2236.0}, {"date": "2024-10-09", "close": 1.66, "volume": 1204.0}, {"date": "2024-10-10", "close": 1.66, "volume": 1122.0}, {"date": "2024-10-11", "close": 1.69, "volume": 1205.0}, {"date": "2024-10-14", "close": 1.667, "volume": 650.0}, {"date": "2024-10-15", "close": 1.69, "volume": 2790.0}, {"date": "2024-10-16", "close": 1.52, "volume": 33758.0}, {"date": "2024-10-17", "close": 1.63, "volume": 3548.0}, {"date": "2024-10-18", "close": 1.67, "volume": 3371.0}, {"date": "2024-10-21", "close": 1.6999, "volume": 1368.0}, {"date": "2024-10-22", "close": 1.69, "volume": 3452.0}, {"date": "2024-10-23", "close": 1.68, "volume": 2314.0}, {"date": "2024-10-24", "close": 1.6416, "volume": 461.0}, {"date": "2024-10-25", "close": 1.65, "volume": 1341.0}, {"date": "2024-10-28", "close": 1.6799, "volume": 1482.0}, {"date": "2024-10-29", "close": 1.7, "volume": 1379.0}, {"date": "2024-10-30", "close": 1.6361, "volume": 2788.0}, {"date": "2024-10-31", "close": 1.59, "volume": 3428.0}, {"date": "2024-11-01", "close": 1.63, "volume": 1040.0}, {"date": "2024-11-04", "close": 1.68, "volume": 877.0}, {"date": "2024-11-05", "close": 1.62, "volume": 1813.0}, {"date": "2024-11-06", "close": 1.6731, "volume": 9935.0}, {"date": "2024-11-07", "close": 1.6502, "volume": 3727.0}, {"date": "2024-11-08", "close": 1.6924, "volume": 5372.0}, {"date": "2024-11-11", "close": 1.675, "volume": 4249.0}, {"date": "2024-11-12", "close": 1.69, "volume": 2756.0}, {"date": "2024-11-13", "close": 1.715, "volume": 3065.0}, {"date": "2024-11-14", "close": 1.7, "volume": 1311.0}, {"date": "2024-11-15", "close": 1.67, "volume": 4820.0}, {"date": "2024-11-18", "close": 1.7, "volume": 2865.0}, {"date": "2024-11-19", "close": 1.6, "volume": 6316.0}, {"date": "2024-11-20", "close": 1.59, "volume": 5646.0}, {"date": "2024-11-21", "close": 1.63, "volume": 2652.0}, {"date": "2024-11-22", "close": 1.6399, "volume": 1589.0}, {"date": "2024-11-25", "close": 1.58, "volume": 43293.0}, {"date": "2024-11-26", "close": 1.53, "volume": 10335.0}, {"date": "2024-11-27", "close": 1.56, "volume": 7699.0}, {"date": "2024-11-29", "close": 1.52, "volume": 1896.0}, {"date": "2024-12-02", "close": 1.52, "volume": 5944.0}, {"date": "2024-12-03", "close": 1.48, "volume": 1988.0}, {"date": "2024-12-04", "close": 1.5, "volume": 581.0}, {"date": "2024-12-05", "close": 1.46, "volume": 7614.0}, {"date": "2024-12-06", "close": 1.547, "volume": 4261.0}, {"date": "2024-12-09", "close": 1.53, "volume": 2220.0}, {"date": "2024-12-10", "close": 1.55, "volume": 4760.0}, {"date": "2024-12-11", "close": 1.48, "volume": 1918.0}, {"date": "2024-12-12", "close": 1.53, "volume": 4410.0}, {"date": "2024-12-13", "close": 1.5, "volume": 1429.0}, {"date": "2024-12-16", "close": 1.5, "volume": 616.0}, {"date": "2024-12-17", "close": 1.55, "volume": 9089.0}, {"date": "2024-12-18", "close": 1.45, "volume": 4801.0}, {"date": "2024-12-19", "close": 1.51, "volume": 2165.0}, {"date": "2024-12-20", "close": 1.48, "volume": 6522.0}, {"date": "2024-12-23", "close": 1.51, "volume": 2107.0}, {"date": "2024-12-24", "close": 1.485, "volume": 1410.0}, {"date": "2024-12-26", "close": 1.4967, "volume": 1492.0}, {"date": "2024-12-27", "close": 1.4843, "volume": 276.0}, {"date": "2024-12-30", "close": 1.55, "volume": 11713.0}, {"date": "2024-12-31", "close": 1.54, "volume": 4642.0}, {"date": "2025-01-02", "close": 1.485, "volume": 1323.0}, {"date": "2025-01-03", "close": 1.5, "volume": 3157.0}, {"date": "2025-01-06", "close": 1.46, "volume": 16843.0}, {"date": "2025-01-07", "close": 1.5, "volume": 11601.0}, {"date": "2025-01-08", "close": 1.52, "volume": 1621.0}, {"date": "2025-01-10", "close": 1.485, "volume": 4026.0}, {"date": "2025-01-13", "close": 1.53, "volume": 5935.0}, {"date": "2025-01-14", "close": 1.54, "volume": 2071.0}, {"date": "2025-01-15", "close": 1.52, "volume": 6504.0}, {"date": "2025-01-16", "close": 1.5023, "volume": 2824.0}, {"date": "2025-01-17", "close": 1.476, "volume": 1217.0}, {"date": "2025-01-21", "close": 1.505, "volume": 1841.0}, {"date": "2025-01-22", "close": 1.51, "volume": 8993.0}, {"date": "2025-01-23", "close": 1.515, "volume": 1560.0}, {"date": "2025-01-24", "close": 1.515, "volume": 547.0}, {"date": "2025-01-27", "close": 1.65, "volume": 33465.0}, {"date": "2025-01-28", "close": 1.7, "volume": 9296.0}, {"date": "2025-01-29", "close": 1.7001, "volume": 4691.0}, {"date": "2025-01-30", "close": 1.72, "volume": 3578.0}, {"date": "2025-01-31", "close": 1.69, "volume": 2318.0}, {"date": "2025-02-03", "close": 1.63, "volume": 3841.0}, {"date": "2025-02-04", "close": 1.7, "volume": 9121.0}, {"date": "2025-02-05", "close": 1.67, "volume": 2815.0}, {"date": "2025-02-06", "close": 1.7095, "volume": 4473.0}, {"date": "2025-02-07", "close": 1.682, "volume": 3374.0}, {"date": "2025-02-10", "close": 1.6058, "volume": 18146.0}, {"date": "2025-02-11", "close": 1.61, "volume": 4950.0}, {"date": "2025-02-12", "close": 1.59, "volume": 1574.0}, {"date": "2025-02-13", "close": 1.6496, "volume": 872.0}, {"date": "2025-02-14", "close": 1.6, "volume": 638.0}, {"date": "2025-02-18", "close": 1.6, "volume": 1558.0}, {"date": "2025-02-19", "close": 1.605, "volume": 3894.0}, {"date": "2025-02-20", "close": 1.58, "volume": 1506.0}, {"date": "2025-02-21", "close": 1.57, "volume": 1311.0}, {"date": "2025-02-24", "close": 1.57, "volume": 468.0}, {"date": "2025-02-25", "close": 1.59, "volume": 4456.0}, {"date": "2025-02-26", "close": 1.6, "volume": 3037.0}, {"date": "2025-02-27", "close": 1.52, "volume": 2267.0}, {"date": "2025-02-28", "close": 1.54, "volume": 827.0}, {"date": "2025-03-03", "close": 1.48, "volume": 2439.0}, {"date": "2025-03-04", "close": 1.45, "volume": 7004.0}, {"date": "2025-03-05", "close": 1.48, "volume": 925.0}, {"date": "2025-03-06", "close": 1.48, "volume": 1455.0}, {"date": "2025-03-07", "close": 1.41, "volume": 5233.0}, {"date": "2025-03-10", "close": 1.56, "volume": 3596.0}, {"date": "2025-03-11", "close": 1.45, "volume": 3660.0}, {"date": "2025-03-12", "close": 1.45, "volume": 4524.0}, {"date": "2025-03-13", "close": 1.4, "volume": 1922.0}, {"date": "2025-03-14", "close": 1.43, "volume": 2517.0}, {"date": "2025-03-17", "close": 1.46, "volume": 8957.0}, {"date": "2025-03-18", "close": 1.42, "volume": 4666.0}, {"date": "2025-03-19", "close": 1.4, "volume": 7896.0}, {"date": "2025-03-20", "close": 1.44, "volume": 16732.0}, {"date": "2025-03-21", "close": 1.37, "volume": 17375.0}, {"date": "2025-03-24", "close": 1.37, "volume": null}, {"date": "2025-03-25", "close": 1.78, "volume": 44891.0}, {"date": "2025-03-26", "close": 1.73, "volume": 20282.0}, {"date": "2025-03-27", "close": 1.75, "volume": 8221.0}, {"date": "2025-03-28", "close": 1.72, "volume": 1017.0}, {"date": "2025-03-31", "close": 1.7, "volume": 21177.0}, {"date": "2025-04-01", "close": 1.56, "volume": 12701.0}, {"date": "2025-04-02", "close": 1.58, "volume": 38572.0}, {"date": "2025-04-03", "close": 1.59, "volume": 24654.0}, {"date": "2025-04-04", "close": 1.48, "volume": 4859.0}, {"date": "2025-04-07", "close": 1.58, "volume": 2866.0}, {"date": "2025-04-08", "close": 1.31, "volume": 11521.0}, {"date": "2025-04-09", "close": 1.3501, "volume": 3905.0}, {"date": "2025-04-10", "close": 1.35, "volume": 9675.0}, {"date": "2025-04-11", "close": 1.32, "volume": 9534.0}, {"date": "2025-04-14", "close": 1.3774, "volume": 155004.0}, {"date": "2025-04-15", "close": 1.42, "volume": 41983.0}, {"date": "2025-04-16", "close": 1.3878, "volume": 2971.0}, {"date": "2025-04-17", "close": 1.388, "volume": 4180.0}, {"date": "2025-04-21", "close": 1.33, "volume": 1756.0}, {"date": "2025-04-22", "close": 1.5234, "volume": 2433.0}, {"date": "2025-04-23", "close": 1.54, "volume": 5768.0}, {"date": "2025-04-24", "close": 1.53, "volume": 8350.0}, {"date": "2025-04-25", "close": 1.5199, "volume": 5875.0}, {"date": "2025-04-28", "close": 1.51, "volume": 2612.0}, {"date": "2025-04-29", "close": 1.55, "volume": 10569.0}, {"date": "2025-04-30", "close": 1.5, "volume": 1273.0}, {"date": "2025-05-01", "close": 1.53, "volume": 34807.0}, {"date": "2025-05-02", "close": 1.561, "volume": 4950.0}, {"date": "2025-05-05", "close": 1.5715, "volume": 851.0}, {"date": "2025-05-06", "close": 1.63, "volume": 6884.0}, {"date": "2025-05-07", "close": 1.69, "volume": 68244.0}, {"date": "2025-05-08", "close": 1.8, "volume": 25327.0}, {"date": "2025-05-09", "close": 1.81, "volume": 9333.0}, {"date": "2025-05-12", "close": 1.72, "volume": 14324.0}, {"date": "2025-05-13", "close": 1.7401, "volume": 25890.0}, {"date": "2025-05-14", "close": 1.7, "volume": 12199.0}, {"date": "2025-05-15", "close": 1.78, "volume": 7969.0}, {"date": "2025-05-16", "close": 1.72, "volume": 5235.0}, {"date": "2025-05-19", "close": 1.72, "volume": 1385.0}, {"date": "2025-05-20", "close": 1.71, "volume": 9358.0}, {"date": "2025-05-21", "close": 1.71, "volume": 2138.0}, {"date": "2025-05-22", "close": 1.7, "volume": 3364.0}, {"date": "2025-05-23", "close": 1.72, "volume": 7109.0}, {"date": "2025-05-27", "close": 1.7, "volume": 7139.0}, {"date": "2025-05-28", "close": 1.67, "volume": 3177.0}, {"date": "2025-05-29", "close": 1.66, "volume": 2334.0}, {"date": "2025-05-30", "close": 1.69, "volume": 2166.0}, {"date": "2025-06-02", "close": 1.74, "volume": 6373.0}, {"date": "2025-06-03", "close": 1.71, "volume": 3265.0}, {"date": "2025-06-04", "close": 1.74, "volume": 2833.0}, {"date": "2025-06-05", "close": 1.73, "volume": 6914.0}, {"date": "2025-06-06", "close": 1.72, "volume": 2184.0}, {"date": "2025-06-09", "close": 1.76, "volume": 4722.0}, {"date": "2025-06-10", "close": 1.74, "volume": 7614.0}, {"date": "2025-06-11", "close": 1.81, "volume": 8732.0}, {"date": "2025-06-12", "close": 1.84, "volume": 4575.0}, {"date": "2025-06-13", "close": 1.83, "volume": 7515.0}, {"date": "2025-06-16", "close": 1.85, "volume": 7169.0}, {"date": "2025-06-17", "close": 1.84, "volume": 2332.0}, {"date": "2025-06-18", "close": 1.87, "volume": 5135.0}, {"date": "2025-06-20", "close": 1.92, "volume": 12820.0}, {"date": "2025-06-23", "close": 2.075, "volume": 26667.0}, {"date": "2025-06-24", "close": 2.11, "volume": 23813.0}, {"date": "2025-06-25", "close": 2.07, "volume": 7576.0}, {"date": "2025-06-26", "close": 2.03, "volume": 7691.0}, {"date": "2025-06-27", "close": 2.04, "volume": 7446.0}, {"date": "2025-06-30", "close": 2.13, "volume": 11503.0}, {"date": "2025-07-01", "close": 2.37, "volume": 113193.0}, {"date": "2025-07-02", "close": 2.36, "volume": 148504.0}, {"date": "2025-07-03", "close": 2.34, "volume": 31472.0}, {"date": "2025-07-07", "close": 2.27, "volume": 37762.0}, {"date": "2025-07-08", "close": 2.2, "volume": 33341.0}, {"date": "2025-07-09", "close": 2.21, "volume": 30482.0}, {"date": "2025-07-10", "close": 2.045, "volume": 15496.0}, {"date": "2025-07-11", "close": 2.0, "volume": 10781.0}, {"date": "2025-07-14", "close": 2.0, "volume": 9156.0}, {"date": "2025-07-15", "close": 1.95, "volume": 6552.0}, {"date": "2025-07-16", "close": 1.91, "volume": 11916.0}, {"date": "2025-07-17", "close": 2.23, "volume": 32003.0}, {"date": "2025-07-18", "close": 2.175, "volume": 6418.0}, {"date": "2025-07-21", "close": 2.24, "volume": 4673.0}, {"date": "2025-07-22", "close": 2.17, "volume": 5260.0}, {"date": "2025-07-23", "close": 2.25, "volume": 4749.0}, {"date": "2025-07-24", "close": 2.27, "volume": 7764.0}, {"date": "2025-07-25", "close": 2.27, "volume": 1861.0}, {"date": "2025-07-28", "close": 2.18, "volume": 5337.0}, {"date": "2025-07-29", "close": 2.215, "volume": 7096.0}, {"date": "2025-07-30", "close": 2.2612, "volume": 35332.0}, {"date": "2025-07-31", "close": 2.285, "volume": 6500.0}, {"date": "2025-08-01", "close": 2.2458, "volume": 61805.0}, {"date": "2025-08-04", "close": 2.35, "volume": 17074.0}, {"date": "2025-08-05", "close": 2.305, "volume": 6305.0}, {"date": "2025-08-06", "close": 2.32, "volume": 6094.0}, {"date": "2025-08-07", "close": 2.32, "volume": 6056.0}, {"date": "2025-08-08", "close": 2.4, "volume": 9588.0}, {"date": "2025-08-11", "close": 2.25, "volume": 14725.0}, {"date": "2025-08-12", "close": 2.31, "volume": 25901.0}, {"date": "2025-08-13", "close": 2.45, "volume": 8983.0}, {"date": "2025-08-14", "close": 2.88, "volume": 176536.0}, {"date": "2025-08-15", "close": 3.0793, "volume": 92242.0}, {"date": "2025-08-18", "close": 3.16, "volume": 144169.0}, {"date": "2025-08-19", "close": 3.53, "volume": 76062.0}, {"date": "2025-08-20", "close": 3.45, "volume": 75571.0}, {"date": "2025-08-21", "close": 3.22, "volume": 65427.0}, {"date": "2025-08-22", "close": 3.28, "volume": 40336.0}, {"date": "2025-08-25", "close": 3.43, "volume": 108130.0}, {"date": "2025-08-26", "close": 3.5, "volume": 21934.0}, {"date": "2025-08-27", "close": 3.43, "volume": 45712.0}, {"date": "2025-08-28", "close": 3.35, "volume": 25190.0}, {"date": "2025-08-29", "close": 3.37, "volume": 23667.0}, {"date": "2025-09-02", "close": 3.32, "volume": 110306.0}, {"date": "2025-09-03", "close": 3.26, "volume": 18030.0}, {"date": "2025-09-04", "close": 3.34, "volume": 21212.0}, {"date": "2025-09-05", "close": 3.265, "volume": 21139.0}, {"date": "2025-09-08", "close": 3.22, "volume": 43667.0}, {"date": "2025-09-09", "close": 3.26, "volume": 18426.0}, {"date": "2025-09-10", "close": 3.245, "volume": 14413.0}, {"date": "2025-09-11", "close": 3.26, "volume": 8644.0}, {"date": "2025-09-12", "close": 3.28, "volume": 4703.0}, {"date": "2025-09-15", "close": 3.355, "volume": 62683.0}, {"date": "2025-09-16", "close": 3.39, "volume": 33635.0}, {"date": "2025-09-17", "close": 3.44, "volume": 60976.0}, {"date": "2025-09-18", "close": 3.43, "volume": 31304.0}, {"date": "2025-09-19", "close": 3.45, "volume": 66035.0}, {"date": "2025-09-22", "close": 3.33, "volume": 48430.0}, {"date": "2025-09-23", "close": 3.33, "volume": 37452.0}, {"date": "2025-09-24", "close": 3.3, "volume": 24036.0}, {"date": "2025-09-25", "close": 2.89, "volume": 181865.0}, {"date": "2025-09-26", "close": 2.9, "volume": 33407.0}, {"date": "2025-09-29", "close": 2.91, "volume": 28809.0}, {"date": "2025-09-30", "close": 2.87, "volume": 41732.0}, {"date": "2025-10-01", "close": 2.84, "volume": 22752.0}, {"date": "2025-10-02", "close": 2.83, "volume": 20499.0}, {"date": "2025-10-03", "close": 2.775, "volume": 27814.0}, {"date": "2025-10-06", "close": 2.67, "volume": 40627.0}, {"date": "2025-10-07", "close": 2.7751, "volume": 9737.0}, {"date": "2025-10-08", "close": 2.92, "volume": 19504.0}, {"date": "2025-10-09", "close": 2.9, "volume": 21763.0}, {"date": "2025-10-10", "close": 2.88, "volume": 14902.0}, {"date": "2025-10-13", "close": 2.83, "volume": 9531.0}, {"date": "2025-10-14", "close": 2.93, "volume": 7300.0}, {"date": "2025-10-15", "close": 2.96, "volume": 6706.0}, {"date": "2025-10-16", "close": 3.08, "volume": 35919.0}, {"date": "2025-10-17", "close": 3.035, "volume": 9185.0}, {"date": "2025-10-20", "close": 3.03, "volume": 50597.0}, {"date": "2025-10-21", "close": 3.0684, "volume": 14425.0}, {"date": "2025-10-22", "close": 3.03, "volume": 20861.0}, {"date": "2025-10-23", "close": 3.09, "volume": 33832.0}, {"date": "2025-10-24", "close": 3.1399, "volume": 26719.0}, {"date": "2025-10-27", "close": 3.02, "volume": 11444.0}, {"date": "2025-10-28", "close": 2.955, "volume": 11000.0}, {"date": "2025-10-29", "close": 2.87, "volume": 19280.0}, {"date": "2025-10-30", "close": 2.87, "volume": 8085.0}, {"date": "2025-10-31", "close": 2.83, "volume": 37492.0}, {"date": "2025-11-03", "close": 3.02, "volume": 36048.0}, {"date": "2025-11-04", "close": 2.95, "volume": 39179.0}, {"date": "2025-11-05", "close": 2.98, "volume": 7870.0}, {"date": "2025-11-06", "close": 2.93, "volume": 9237.0}, {"date": "2025-11-07", "close": 2.89, "volume": 7114.0}, {"date": "2025-11-10", "close": 2.9, "volume": 18101.0}, {"date": "2025-11-11", "close": 2.92, "volume": 27055.0}, {"date": "2025-11-12", "close": 3.0, "volume": 10489.0}, {"date": "2025-11-13", "close": 3.02, "volume": 28540.0}, {"date": "2025-11-14", "close": 2.92, "volume": 49930.0}, {"date": "2025-11-17", "close": 2.66, "volume": 45593.0}, {"date": "2025-11-18", "close": 2.36, "volume": 30783.0}, {"date": "2025-11-19", "close": 2.31, "volume": 25331.0}, {"date": "2025-11-20", "close": 2.37, "volume": 38605.0}, {"date": "2025-11-21", "close": 2.34, "volume": 16748.0}, {"date": "2025-11-24", "close": 2.41, "volume": 70919.0}, {"date": "2025-11-25", "close": 2.5, "volume": 19227.0}, {"date": "2025-11-26", "close": 2.51, "volume": 19121.0}, {"date": "2025-11-28", "close": 2.45, "volume": 12439.0}, {"date": "2025-12-01", "close": 2.58, "volume": 29984.0}, {"date": "2025-12-02", "close": 2.4, "volume": 37330.0}, {"date": "2025-12-03", "close": 2.48, "volume": 57658.0}, {"date": "2025-12-04", "close": 2.45, "volume": 19952.0}, {"date": "2025-12-05", "close": 2.41, "volume": 8493.0}, {"date": "2025-12-08", "close": 2.44, "volume": 9377.0}, {"date": "2025-12-09", "close": 2.52, "volume": 14392.0}, {"date": "2025-12-10", "close": 2.57, "volume": 11534.0}, {"date": "2025-12-11", "close": 2.53, "volume": 8711.0}, {"date": "2025-12-12", "close": 2.48, "volume": 25075.0}, {"date": "2025-12-15", "close": 2.31, "volume": 31067.0}, {"date": "2025-12-16", "close": 2.51, "volume": 22872.0}, {"date": "2025-12-17", "close": 2.4, "volume": 7251.0}, {"date": "2025-12-18", "close": 2.45, "volume": 3044.0}, {"date": "2025-12-19", "close": 3.22, "volume": 133062.0}, {"date": "2025-12-22", "close": 2.95, "volume": 107160.0}, {"date": "2025-12-23", "close": 2.72, "volume": 19047.0}, {"date": "2025-12-24", "close": 2.62, "volume": 25768.0}, {"date": "2025-12-26", "close": 2.55, "volume": 24879.0}, {"date": "2025-12-29", "close": 2.7, "volume": 27372.0}, {"date": "2025-12-30", "close": 2.69, "volume": 35278.0}, {"date": "2025-12-31", "close": 2.83, "volume": 10651.0}, {"date": "2026-01-02", "close": 2.88, "volume": 37851.0}, {"date": "2026-01-05", "close": 2.97, "volume": 59274.0}, {"date": "2026-01-06", "close": 2.99, "volume": 13577.0}, {"date": "2026-01-07", "close": 2.98, "volume": 35005.0}, {"date": "2026-01-08", "close": 2.95, "volume": 5622.0}, {"date": "2026-01-09", "close": 3.0348, "volume": 5458.0}, {"date": "2026-01-12", "close": 3.0, "volume": 8176.0}, {"date": "2026-01-13", "close": 3.0, "volume": 8762.0}, {"date": "2026-01-14", "close": 3.02, "volume": 17941.0}, {"date": "2026-01-15", "close": 3.01, "volume": 14285.0}, {"date": "2026-01-16", "close": 2.9, "volume": 16559.0}, {"date": "2026-01-20", "close": 2.82, "volume": 32196.0}, {"date": "2026-01-21", "close": 2.75, "volume": 17441.0}, {"date": "2026-01-22", "close": 2.71, "volume": 9262.0}, {"date": "2026-01-23", "close": 2.71, "volume": 10800.0}, {"date": "2026-01-26", "close": 2.77, "volume": 32175.0}, {"date": "2026-01-27", "close": 2.73, "volume": 8204.0}, {"date": "2026-01-28", "close": 2.78, "volume": 10771.0}, {"date": "2026-01-29", "close": 2.78, "volume": 11099.0}, {"date": "2026-01-30", "close": 2.71, "volume": 6578.0}, {"date": "2026-02-02", "close": 2.68, "volume": 17604.0}, {"date": "2026-02-03", "close": 2.69, "volume": 7444.0}, {"date": "2026-02-04", "close": 2.63, "volume": 5800.0}, {"date": "2026-02-05", "close": 2.605, "volume": 4934.0}, {"date": "2026-02-06", "close": 2.5, "volume": 15613.0}, {"date": "2026-02-09", "close": 2.53, "volume": 20950.0}, {"date": "2026-02-10", "close": 2.54, "volume": 6900.0}, {"date": "2026-02-11", "close": 2.57, "volume": 4431.0}, {"date": "2026-02-12", "close": 2.62, "volume": 5373.0}, {"date": "2026-02-13", "close": 2.56, "volume": 10430.0}, {"date": "2026-02-17", "close": 2.72, "volume": 25428.0}, {"date": "2026-02-18", "close": 2.92, "volume": 16603.0}, {"date": "2026-02-19", "close": 3.04, "volume": 23205.0}, {"date": "2026-02-20", "close": 3.03, "volume": 15208.0}, {"date": "2026-02-23", "close": 2.74, "volume": 39883.0}, {"date": "2026-02-24", "close": 2.7, "volume": 9736.0}, {"date": "2026-02-25", "close": 2.69, "volume": 9230.0}, {"date": "2026-02-26", "close": 2.694, "volume": 4106.0}, {"date": "2026-02-27", "close": 2.62, "volume": 15545.0}, {"date": "2026-03-02", "close": 2.59, "volume": 11622.0}, {"date": "2026-03-03", "close": 2.6, "volume": 3392.0}, {"date": "2026-03-04", "close": 2.62, "volume": 3631.0}, {"date": "2026-03-05", "close": 2.635, "volume": 3455.0}, {"date": "2026-03-06", "close": 2.62, "volume": 13947.0}, {"date": "2026-03-09", "close": 2.77, "volume": 14105.0}, {"date": "2026-03-10", "close": 2.69, "volume": 6798.0}, {"date": "2026-03-11", "close": 2.68, "volume": 7400.0}, {"date": "2026-03-12", "close": 2.79, "volume": 4623.0}, {"date": "2026-03-13", "close": 2.77, "volume": 16223.0}, {"date": "2026-03-16", "close": 2.698, "volume": 4630.0}, {"date": "2026-03-17", "close": 2.7, "volume": 12011.0}, {"date": "2026-03-18", "close": 2.63, "volume": 5143.0}, {"date": "2026-03-19", "close": 2.61, "volume": 4325.0}, {"date": "2026-03-20", "close": 2.53, "volume": 23629.0}, {"date": "2026-03-23", "close": 2.52, "volume": 7460.0}, {"date": "2026-03-24", "close": 2.4, "volume": 10531.0}, {"date": "2026-03-25", "close": 2.52, "volume": 1588.0}, {"date": "2026-03-26", "close": 2.48, "volume": 6234.0}, {"date": "2026-03-27", "close": 2.39, "volume": 8133.0}, {"date": "2026-03-30", "close": 2.53, "volume": 16532.0}, {"date": "2026-03-31", "close": 2.33, "volume": 38608.0}, {"date": "2026-04-01", "close": 2.25, "volume": 16922.0}, {"date": "2026-04-02", "close": 2.22, "volume": 11911.0}, {"date": "2026-04-06", "close": 2.19, "volume": 43895.0}, {"date": "2026-04-07", "close": 2.27, "volume": 14716.0}, {"date": "2026-04-08", "close": 2.36, "volume": 12508.0}, {"date": "2026-04-09", "close": 2.37, "volume": 9870.0}, {"date": "2026-04-10", "close": 2.545, "volume": 13424.0}, {"date": "2026-04-13", "close": 2.53, "volume": 5323.0}, {"date": "2026-04-14", "close": 2.53, "volume": 4878.0}, {"date": "2026-04-15", "close": 2.61, "volume": 9872.0}, {"date": "2026-04-16", "close": 2.61, "volume": 20975.0}, {"date": "2026-04-17", "close": 2.605, "volume": 19718.0}, {"date": "2026-04-20", "close": 2.43, "volume": 16236.0}, {"date": "2026-04-21", "close": 2.465, "volume": 7024.0}, {"date": "2026-04-22", "close": 2.5, "volume": 5824.0}, {"date": "2026-04-23", "close": 2.56, "volume": 5083.0}, {"date": "2026-04-24", "close": 2.57, "volume": 6830.0}, {"date": "2026-04-27", "close": 2.5, "volume": 7781.0}, {"date": "2026-04-28", "close": 2.55, "volume": 5620.0}, {"date": "2026-04-29", "close": 2.48, "volume": 6489.0}, {"date": "2026-04-30", "close": 2.61, "volume": 4797.0}, {"date": "2026-05-01", "close": 2.58, "volume": 3329.0}, {"date": "2026-05-04", "close": 2.52, "volume": 3535.0}, {"date": "2026-05-05", "close": 2.51, "volume": 6590.0}, {"date": "2026-05-06", "close": 2.51, "volume": 9334.0}, {"date": "2026-05-07", "close": 2.58, "volume": 2339.0}, {"date": "2026-05-08", "close": 2.54, "volume": 10647.0}, {"date": "2026-05-11", "close": 2.45, "volume": 9722.0}, {"date": "2026-05-12", "close": 2.4622, "volume": 10562.0}, {"date": "2026-05-13", "close": 2.33, "volume": 7700.0}, {"date": "2026-05-14", "close": 2.27, "volume": 8344.0}, {"date": "2026-05-15", "close": 2.25, "volume": 7549.0}, {"date": "2026-05-18", "close": 2.2, "volume": 2300.0}, {"date": "2026-05-19", "close": 2.19, "volume": 12875.0}, {"date": "2026-05-20", "close": 2.2599, "volume": 3627.0}, {"date": "2026-05-21", "close": 2.2401, "volume": 2332.0}, {"date": "2026-05-22", "close": 2.23, "volume": 2875.0}, {"date": "2026-05-26", "close": 2.16, "volume": 4551.0}, {"date": "2026-05-27", "close": 2.19, "volume": 8233.0}, {"date": "2026-05-28", "close": 2.24, "volume": 12788.0}, {"date": "2026-05-29", "close": 2.16, "volume": 7903.0}, {"date": "2026-06-01", "close": 2.08, "volume": 4423.0}, {"date": "2026-06-02", "close": 2.03, "volume": 11969.0}, {"date": "2026-06-03", "close": 1.92, "volume": 10349.0}, {"date": "2026-06-04", "close": 1.86, "volume": 14380.0}, {"date": "2026-06-05", "close": 1.67, "volume": 43699.0}, {"date": "2026-06-08", "close": 1.59, "volume": 49586.0}, {"date": "2026-06-09", "close": 1.76, "volume": 44607.0}, {"date": "2026-06-10", "close": 1.78, "volume": 26394.0}, {"date": "2026-06-11", "close": 1.78, "volume": 42766.0}, {"date": "2026-06-12", "close": 1.71, "volume": 12611.0}, {"date": "2026-06-15", "close": 1.8, "volume": 18648.0}, {"date": "2026-06-16", "close": 1.81, "volume": 7702.0}, {"date": "2026-06-17", "close": 1.77, "volume": 15555.0}, {"date": "2026-06-18", "close": 1.87, "volume": 28062.0}, {"date": "2026-06-22", "close": 1.82, "volume": 15953.0}, {"date": "2026-06-23", "close": 1.74, "volume": 20762.0}, {"date": "2026-06-24", "close": 1.7, "volume": 6284.0}, {"date": "2026-06-25", "close": 1.68, "volume": 31858.0}, {"date": "2026-06-26", "close": 1.7, "volume": 9289.0}, {"date": "2026-06-29", "close": 1.72, "volume": 9735.0}, {"date": "2026-06-30", "close": 1.67, "volume": 4129.0}, {"date": "2026-07-01", "close": 1.68, "volume": 7123.0}, {"date": "2026-07-02", "close": 1.71, "volume": 11099.0}, {"date": "2026-07-06", "close": 1.71, "volume": 17495.0}, {"date": "2026-07-07", "close": 1.68, "volume": 19354.0}, {"date": "2026-07-08", "close": 1.695, "volume": 6207.0}, {"date": "2026-07-09", "close": 1.68, "volume": 8273.0}, {"date": "2026-07-10", "close": 1.69, "volume": 4344.0}, {"date": "2026-07-13", "close": 1.66, "volume": 15900.0}, {"date": "2026-07-14", "close": 1.63, "volume": 8948.0}, {"date": "2026-07-15", "close": 1.63, "volume": 18803.0}, {"date": "2026-07-16", "close": 1.6, "volume": 34573.0}, {"date": "2026-07-17", "close": 1.58, "volume": 15858.0}, {"date": "2026-07-20", "close": 1.57, "volume": 11818.0}, {"date": "2026-07-21", "close": 1.56, "volume": 16149.0}, {"date": "2026-07-22", "close": 1.58, "volume": 1796.0}, {"date": "2026-07-23", "close": 1.54, "volume": 5837.0}, {"date": "2026-07-24", "close": 1.57, "volume": 775.0}, {"date": "2026-07-27", "close": 1.55, "volume": 3578.0}, {"date": "2026-07-28", "close": 1.6, "volume": 3826.0}, {"date": "2026-07-29", "close": 1.56, "volume": 5763.0}, {"date": "2026-07-30", "close": 1.55, "volume": 3534.0}, {"date": "2026-07-31", "close": 1.54, "volume": 3097.0}, {"date": "2026-08-03", "close": 1.57, "volume": 29878.0}, {"date": "2026-08-04", "close": 1.54, "volume": 34265.0}, {"date": "2026-08-05", "close": 1.55, "volume": 10083.0}, {"date": "2026-08-06", "close": 1.6, "volume": 9448.0}, {"date": "2026-08-07", "close": 1.53, "volume": 13076.0}, {"date": "2026-08-10", "close": 1.46, "volume": 32858.0}, {"date": "2026-08-11", "close": 1.43, "volume": 7955.0}, {"date": "2026-08-12", "close": 1.48, "volume": 6544.0}, {"date": "2026-08-13", "close": 1.42, "volume": 4779.0}, {"date": "2026-08-14", "close": 1.45, "volume": 35101.0}, {"date": "2026-08-17", "close": 1.42, "volume": 24310.0}, {"date": "2026-08-18", "close": 1.4, "volume": 54097.0}, {"date": "2026-08-19", "close": 1.38, "volume": 48092.0}, {"date": "2026-08-20", "close": 1.34, "volume": 17150.0}, {"date": "2026-08-21", "close": 1.35, "volume": 20097.0}, {"date": "2026-08-24", "close": 1.3, "volume": 44159.0}, {"date": "2026-08-25", "close": 1.29, "volume": 97227.0}, {"date": "2026-08-26", "close": 1.3, "volume": 1256173.0}, {"date": "2026-08-27", "close": 1.57, "volume": 1110581.0}, {"date": "2026-08-28", "close": 1.41, "volume": 261772.0}, {"date": "2026-08-31", "close": 1.39, "volume": 82332.0}, {"date": "2026-09-01", "close": 1.355, "volume": 141618.0}, {"date": "2026-09-02", "close": 1.34, "volume": 27145.0}, {"date": "2026-09-03", "close": 1.36, "volume": 29558.0}, {"date": "2026-09-04", "close": 1.36, "volume": 10121.0}, {"date": "2026-09-08", "close": 1.31, "volume": 42660.0}, {"date": "2026-09-09", "close": 1.28, "volume": 36116.0}, {"date": "2026-09-10", "close": 1.3, "volume": 22841.0}, {"date": "2026-09-11", "close": 1.29, "volume": 9211.0}, {"date": "2026-09-14", "close": 1.29, "volume": 9276.0}, {"date": "2026-09-15", "close": 1.29, "volume": 37911.0}, {"date": "2026-09-16", "close": 1.35, "volume": 36454.0}, {"date": "2026-09-17", "close": 1.4, "volume": 14190.0}, {"date": "2026-09-18", "close": 1.35, "volume": 28661.0}], "refreshing": true}