{"ticker": "AREN", "overview": {"cik": "894871", "ticker": "PAAI", "name": "Paradium.AI, Inc.", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043382", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043212", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001493152-26-042207", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037810", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036875", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055224", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055208", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033431", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033427", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001628280-26-028883", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001493152-26-010438", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001493152-26-010267", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001628280-26-018153", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-07", "title": "Material event", "accession": "0001493152-26-000851", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-18", "title": "Material event", "accession": "0001493152-25-028347", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-11-19", "title": "Proxy statement", "accession": "0001493152-25-024271", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-19", "title": "Material event", "accession": "0001493152-25-024265", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "Material event", "accession": "0001493152-25-022320", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001628280-25-052003", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-17", "title": "Material event", "accession": "0001493152-25-018458", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-11", "title": "Material event", "accession": "0001493152-25-013035", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-15", "title": "Material event", "accession": "0001641172-25-024363", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001628280-25-040284", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-14", "title": "Material event", "accession": "0001641172-25-023731", "price_sensitive": true}, {"form": "4", "date": "2025-07-28", "title": "Insider transaction", "accession": "0001641172-25-021160", "price_sensitive": false}]}, "description": "Arena Group Holdings, Inc. trades as AREN on the NYSE American and is registered in the United States, classified under Cable & Other Pay Television Services (SIC 4841). Privy Trades holds 147 insider filings for the company, from February 2022 to February 2025. Across those, 9 insiders disclosed 23 open-market purchases totalling $38.07M against 6 sales totalling $21.83M. The most recent filing on record is dated 24 July 2025.", "exchange": "NYSE American", "stats": {"buy_n": 23, "buy_sum": 38073883.7816, "sell_n": 6, "sell_sum": 21825754.900000006, "net": 16248128.881599993, "insiders": 9, "first_date": "2022-02-14", "last_date": "2025-02-12"}, "metrics": {"ticker": "AREN", "has_prices": true, "as_of": "2026-08-14", "last": 1.15, "prev_close": 1.19, "change": -0.040000000000000036, "change_pct": -0.033613445378151294, "session_volume": 41505.0, "vwap_5": 1.9581529815025585, "vwap_20": 1.6725712325792534, "vwap_60": 1.3014294096578012, "vwap_250": 3.799870720045483, "high_52w": 5.24, "low_52w": 0.8115, "avg_volume_20": 136084.15, "sessions": 400, "market_cap": {"value": 54743208.49999999, "shares": 47602790.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001641172-25-021160", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Paul Taylor Edmondson", "who_key": "Edmondson Paul Taylor", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4079.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000164117225021160/0001641172-25-021160-index.htm", "trade_date": "2025-07-24", "timestamp": "2025-07-24", "mins": 671986}, {"id": "0001641172-25-013429", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Lynn Marie Petersmarck", "who_key": "Petersmarck Lynn Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000164117225013429/0001641172-25-013429-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751186}, {"id": "0001641172-25-013430", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000164117225013430/0001641172-25-013430-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751186}, {"id": "0001641172-25-013431", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Herbert Hunt Allred", "who_key": "Allred Herbert Hunt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000164117225013431/0001641172-25-013431-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751186}, {"id": "0001641172-25-009438", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Paul Taylor Edmondson", "who_key": "Edmondson Paul Taylor", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4375.799999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000164117225009438/0001641172-25-009438-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784306}, {"id": "0001493152-25-009564", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Paul Taylor Edmondson", "who_key": "Edmondson Paul Taylor", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225009564/0001493152-25-009564-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877906}, {"id": "0001493152-25-006415", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78092.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $78K of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225006415/0001493152-25-006415-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905266}, {"id": "0001493152-25-006416", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Laura Anne Lee", "who_key": "Lee Laura Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 78092.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member offloads $78K of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225006416/0001493152-25-006416-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905266}, {"id": "0001493152-25-004848", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33763.5, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $34K of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225004848/0001493152-25-004848-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918226}, {"id": "0001493152-25-004849", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Christopher Petzel", "who_key": "Petzel Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 33763.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director sells $34K of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225004849/0001493152-25-004849-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918226}, {"id": "0001493152-25-004668", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Paul Taylor Edmondson", "who_key": "Edmondson Paul Taylor", "role": "President, Platform", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 984.0600000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225004668/0001493152-25-004668-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923986}, {"id": "0001493152-25-003215", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30750.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $31K of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225003215/0001493152-25-003215-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942706}, {"id": "0001493152-25-003216", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Christopher Petzel", "who_key": "Petzel Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 30750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member offloads $31K of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225003216/0001493152-25-003216-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942706}, {"id": "0001493152-24-049276", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Paul Taylor Edmondson", "who_key": "Edmondson Paul Taylor", "role": "President, Platform", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1619.1399999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224049276/0001493152-24-049276-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004626}, {"id": "0001493152-24-034927", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9321.300000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224034927/0001493152-24-034927-index.htm", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144306}, {"id": "0001493152-24-034378", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35762.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224034378/0001493152-24-034378-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147186}, {"id": "0001493152-24-034377", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Paul Taylor Edmondson", "who_key": "Edmondson Paul Taylor", "role": "President, Platform", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71525.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider offloads $72K of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224034377/0001493152-24-034377-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147186}, {"id": "0001493152-24-034379", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Sara Silverstein", "who_key": "Silverstein Sara", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 35762.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224034379/0001493152-24-034379-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147186}, {"id": "0001493152-24-034008", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Sara Silverstein", "who_key": "Silverstein Sara", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 14778.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224034008/0001493152-24-034008-index.htm", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150066}, {"id": "0001493152-24-033868", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14778.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224033868/0001493152-24-033868-index.htm", "trade_date": "2024-08-23", "timestamp": "2024-08-23", "mins": 1154386}, {"id": "0001493152-24-025593", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Paul Taylor Edmondson", "who_key": "Edmondson Paul Taylor", "role": "President, Platform", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3879.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224025593/0001493152-24-025593-index.htm", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237906}, {"id": "0001493152-24-025594", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Douglas Baker Smith", "who_key": "Smith Douglas Baker", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3435.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224025594/0001493152-24-025594-index.htm", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237906}, {"id": "0001493152-24-022373", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52324.3476, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224022373/0001493152-24-022373-index.htm", "trade_date": "2024-05-31", "timestamp": "2024-05-31", "mins": 1275346}, {"id": "0001493152-24-021345", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4457.3772, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224021345/0001493152-24-021345-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286866}, {"id": "0001493152-24-008185", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Paul Taylor Edmondson", "who_key": "Edmondson Paul Taylor", "role": "President, Platform", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65412.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "President files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224008185/0001493152-24-008185-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412146}, {"id": "0001493152-24-008187", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Douglas Baker Smith", "who_key": "Smith Douglas Baker", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44991.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224008187/0001493152-24-008187-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412146}, {"id": "0001493152-24-006981", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Simplify Inventions, LLC", "who_key": "Simplify Inventions, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11999998.8, "score": 69.4, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Big holder adds $12M of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224006981/0001493152-24-006981-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429426}, {"id": "0001493152-24-008500", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Carlo Zola", "who_key": "Zola Carlo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224008500/0001493152-24-008500-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449586}, {"id": "0001493152-24-008503", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Christopher Petzel", "who_key": "Petzel Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224008503/0001493152-24-008503-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449586}, {"id": "0001493152-24-008504", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Herbert Hunt Allred", "who_key": "Allred Herbert Hunt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on AREN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224008504/0001493152-24-008504-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449586}], "recent_buys": [{"id": "0001493152-25-006415", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78092.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $78K of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225006415/0001493152-25-006415-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905266}, {"id": "0001493152-25-004848", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33763.5, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $34K of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225004848/0001493152-25-004848-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918226}, {"id": "0001493152-25-003215", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30750.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $31K of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225003215/0001493152-25-003215-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942706}, {"id": "0001493152-24-006981", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "Simplify Inventions, LLC", "who_key": "Simplify Inventions, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11999998.8, "score": 69.4, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Big holder adds $12M of AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224006981/0001493152-24-006981-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429426}, {"id": "0001213900-23-051497", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 887588.3605, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider cluster: 3 buying AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023051497/0001213900-23-051497-index.htm", "trade_date": "2023-06-23", "timestamp": "2023-06-23", "mins": 1769266}, {"id": "0001213900-23-050213", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 83069.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider cluster: 4 buying AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023050213/0001213900-23-050213-index.htm", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773586}, {"id": "0001213900-23-044626", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 69724.5, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider cluster: 4 buying AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023044626/0001213900-23-044626-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809586}, {"id": "0001213900-23-042823", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8880.300000000001, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "That makes 4 insiders into AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023042823/0001213900-23-042823-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815346}, {"id": "0001213900-23-041685", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28786.800000000003, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider cluster: 4 buying AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023041685/0001213900-23-041685-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819666}, {"id": "0001213900-23-040715", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 178500.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "4 insiders now buying AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023040715/0001213900-23-040715-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823986}, {"id": "0001213900-23-029340", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 75833.968, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "4 insiders now buying AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023029340/0001213900-23-029340-index.htm", "trade_date": "2023-04-11", "timestamp": "2023-04-11", "mins": 1874386}, {"id": "0001213900-23-028125", "src": "INSIDERS", "ticker": "AREN", "cik": "894871", "company": "Paradium.AI, Inc.", "company_raw": "Arena Group Holdings, Inc.", "who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 33066.9669, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "4 insiders now buying AREN", "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023028125/0001213900-23-028125-index.htm", "trade_date": "2023-04-05", "timestamp": "2023-04-05", "mins": 1883026}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 25557961.4016, "sold": 21460049.300000004, "net": 4097912.101599995, "trades": 17, "top_score": 67.2, "lean": "buying", "history": [{"action": "SELL", "amount": 21460049.300000004, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023092321/0001213900-23-092321-index.htm"}, {"action": "BUY", "amount": 887588.3605, "date": "2023-06-23", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023051497/0001213900-23-051497-index.htm"}, {"action": "BUY", "amount": 83069.0, "date": "2023-06-20", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023050213/0001213900-23-050213-index.htm"}, {"action": "BUY", "amount": 69724.5, "date": "2023-05-26", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023044626/0001213900-23-044626-index.htm"}, {"action": "BUY", "amount": 8880.300000000001, "date": "2023-05-22", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023042823/0001213900-23-042823-index.htm"}, {"action": "BUY", "amount": 28786.800000000003, "date": "2023-05-19", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023041685/0001213900-23-041685-index.htm"}, {"action": "BUY", "amount": 178500.0, "date": "2023-05-16", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023040715/0001213900-23-040715-index.htm"}, {"action": "BUY", "amount": 75833.968, "date": "2023-04-11", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023029340/0001213900-23-029340-index.htm"}, {"action": "BUY", "amount": 33066.9669, "date": "2023-04-05", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023028125/0001213900-23-028125-index.htm"}, {"action": "BUY", "amount": 3915001.4800000004, "date": "2023-03-31", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023025026/0001213900-23-025026-index.htm"}, {"action": "BUY", "amount": 630572.5713000001, "date": "2022-05-06", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390022025340/0001213900-22-025340-index.htm"}, {"action": "BUY", "amount": 1072400.118, "date": "2022-03-07", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390022011458/0001213900-22-011458-index.htm"}, {"action": "BUY", "amount": 6421.5144, "date": "2022-03-01", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390022010589/0001213900-22-010589-index.htm"}, {"action": "BUY", "amount": 21044.0, "date": "2022-02-28", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390022009757/0001213900-22-009757-index.htm"}, {"action": "BUY", "amount": 1605322.6995, "date": "2022-02-23", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390022009067/0001213900-22-009067-index.htm"}, {"action": "BUY", "amount": 611828.25, "date": "2022-02-17", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390022008457/0001213900-22-008457-index.htm"}, {"action": "BUY", "amount": 16329920.873, "date": "2022-02-14", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390022007977/0001213900-22-007977-index.htm"}], "latest": {"action": "SELL", "amount": 21460049.300000004, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000121390023092321/0001213900-23-092321-index.htm"}}, {"who": "Simplify Inventions, LLC", "who_key": "Simplify Inventions, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11999998.8, "sold": 0, "net": 11999998.8, "trades": 1, "top_score": 69.4, "lean": "buying", "history": [{"action": "BUY", "amount": 11999998.8, "date": "2024-02-14", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224006981/0001493152-24-006981-index.htm"}], "latest": {"action": "BUY", "amount": 11999998.8, "date": "2024-02-14", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224006981/0001493152-24-006981-index.htm"}}, {"who": "Herbert Hunt Allred", "who_key": "Allred Herbert Hunt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 248320.0, "sold": 0, "net": 248320.0, "trades": 1, "top_score": 54.8, "lean": "buying", "history": [{"action": "BUY", "amount": 248320.0, "date": "2023-03-31", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315223009973/0001493152-23-009973-index.htm"}], "latest": {"action": "BUY", "amount": 248320.0, "date": "2023-03-31", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315223009973/0001493152-23-009973-index.htm"}}, {"who": "Todd D. Sims", "who_key": "Sims Todd D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 151574.3, "net": -151574.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151574.3, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000120919123057429/0001209191-23-057429-index.htm"}], "latest": {"action": "SELL", "amount": 151574.3, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000120919123057429/0001209191-23-057429-index.htm"}}, {"who": "Cavitt Randall", "who_key": "Randall Cavitt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 142605.5, "sold": 0, "net": 142605.5, "trades": 3, "top_score": 41.3, "lean": "buying", "history": [{"action": "BUY", "amount": 78092.0, "date": "2025-02-12", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225006415/0001493152-25-006415-index.htm"}, {"action": "BUY", "amount": 33763.5, "date": "2025-02-03", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225004848/0001493152-25-004848-index.htm"}, {"action": "BUY", "amount": 30750.0, "date": "2025-01-17", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225003215/0001493152-25-003215-index.htm"}], "latest": {"action": "BUY", "amount": 78092.0, "date": "2025-02-12", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225006415/0001493152-25-006415-index.htm"}}, {"who": "Ross Levinsohn", "who_key": "Levinsohn Ross", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 99999.23999999999, "sold": 0, "net": 99999.23999999999, "trades": 1, "top_score": 50.7, "lean": "buying", "history": [{"action": "BUY", "amount": 99999.23999999999, "date": "2023-03-31", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315223009974/0001493152-23-009974-index.htm"}], "latest": {"action": "BUY", "amount": 99999.23999999999, "date": "2023-03-31", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315223009974/0001493152-23-009974-index.htm"}}, {"who": "Paul Taylor Edmondson", "who_key": "Edmondson Paul Taylor", "role": "President, Platform", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24998.84, "sold": 71525.8, "net": -46526.96000000001, "trades": 2, "top_score": 37.7, "lean": "selling", "history": [{"action": "SELL", "amount": 71525.8, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224034377/0001493152-24-034377-index.htm"}, {"action": "BUY", "amount": 24998.84, "date": "2023-03-31", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315223009975/0001493152-23-009975-index.htm"}], "latest": {"action": "SELL", "amount": 71525.8, "date": "2024-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315224034377/0001493152-24-034377-index.htm"}}, {"who": "Laura Anne Lee", "who_key": "Lee Laura Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 78092.0, "net": -78092.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 78092.0, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225006416/0001493152-25-006416-index.htm"}], "latest": {"action": "SELL", "amount": 78092.0, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/894871/000149315225006416/0001493152-25-006416-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043382", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001493152-26-043212", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001493152-26-042207", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037810", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036875", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055224", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055208", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033431", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033427", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001628280-26-028883", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001493152-26-010438", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001493152-26-010267", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001628280-26-018153", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-07", "title": "Material event", "accession": "0001493152-26-000851", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-18", "title": "Material event", "accession": "0001493152-25-028347", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-11-19", "title": "Proxy statement", "accession": "0001493152-25-024271", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-19", "title": "Material event", "accession": "0001493152-25-024265", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "Material event", "accession": "0001493152-25-022320", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001628280-25-052003", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-17", "title": "Material event", "accession": "0001493152-25-018458", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-11", "title": "Material event", "accession": "0001493152-25-013035", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-15", "title": "Material event", "accession": "0001641172-25-024363", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001628280-25-040284", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-14", "title": "Material event", "accession": "0001641172-25-023731", "price_sensitive": true}, {"form": "4", "date": "2025-07-28", "title": "Insider transaction", "accession": "0001641172-25-021160", "price_sensitive": false}], "performance": {"ticker": "AREN", "has_prices": true, "summary": {"n": 23, "avg": -0.6613958975959744, "win_rate": 0.0, "best": -0.17266187050359713, "worst": -0.9233333333333333, "as_of": "2026-08-14"}, "buys": [{"who": "Randall Cavitt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78092.0, "date": "2025-02-12", "score": 41.3, "ref_price": 1.44, "return": -0.20138888888888892}, {"who": "Randall Cavitt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33763.5, "date": "2025-02-03", "score": 35.3, "ref_price": 1.45, "return": -0.20689655172413796}, {"who": "Randall Cavitt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30750.0, "date": "2025-01-17", "score": 35.0, "ref_price": 1.4, "return": -0.17857142857142858}, {"who": "Simplify Inventions, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11999998.8, "date": "2024-02-14", "score": 69.4, "ref_price": 1.39, "return": -0.17266187050359713}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 887588.3605, "date": "2023-06-23", "score": 49.1, "ref_price": 3.66, "return": -0.6857923497267759}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 83069.0, "date": "2023-06-20", "score": 35.8, "ref_price": 3.5, "return": -0.6714285714285715}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 69724.5, "date": "2023-05-26", "score": 34.9, "ref_price": 3.53, "return": -0.6742209631728046}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8880.300000000001, "date": "2023-05-22", "score": 24.5, "ref_price": 3.72, "return": -0.6908602150537635}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28786.800000000003, "date": "2023-05-19", "score": 30.3, "ref_price": 3.5, "return": -0.6714285714285715}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 178500.0, "date": "2023-05-16", "score": 40.1, "ref_price": 3.52, "return": -0.6732954545454546}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75833.968, "date": "2023-04-11", "score": 35.3, "ref_price": 4.06, "return": -0.7167487684729064}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33066.9669, "date": "2023-04-05", "score": 31.0, "ref_price": 3.59, "return": -0.67966573816156}, {"who": "Edmondson Paul Taylor", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Platform", "amount": 24998.84, "date": "2023-03-31", "score": 37.7, "ref_price": 4.25, "return": -0.7294117647058824}, {"who": "Levinsohn Ross", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 99999.23999999999, "date": "2023-03-31", "score": 50.7, "ref_price": 4.25, "return": -0.7294117647058824}, {"who": "Allred Herbert Hunt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248320.0, "date": "2023-03-31", "score": 54.8, "ref_price": 4.25, "return": -0.7294117647058824}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3915001.4800000004, "date": "2023-03-31", "score": 66.0, "ref_price": 4.25, "return": -0.7294117647058824}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 630572.5713000001, "date": "2022-05-06", "score": 46.7, "ref_price": 15.0, "return": -0.9233333333333333}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1072400.118, "date": "2022-03-07", "score": 49.5, "ref_price": 8.36, "return": -0.8624401913875598}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6421.5144, "date": "2022-03-01", "score": 23.0, "ref_price": 7.8, "return": -0.8525641025641026}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21044.0, "date": "2022-02-28", "score": 28.6, "ref_price": 7.92, "return": -0.8547979797979798}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1605322.6995, "date": "2022-02-23", "score": 52.1, "ref_price": 8.09, "return": -0.8578491965389369}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 611828.25, "date": "2022-02-17", "score": 49.5, "ref_price": 8.3, "return": -0.8614457831325301}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16329920.873, "date": "2022-02-14", "score": 67.2, "ref_price": 8.16, "return": -0.8590686274509803}]}, "price_series": [{"date": "2016-12-27", "close": 22.8823, "volume": 60.0}, {"date": "2016-12-28", "close": 22.0022, "volume": 315.0}, {"date": "2016-12-29", "close": 22.0022, "volume": 615.0}, {"date": "2016-12-30", "close": 23.1023, "volume": 461.0}, {"date": "2017-01-03", "close": 24.6425, "volume": 514.0}, {"date": "2017-01-04", "close": 27.2827, "volume": 961.0}, {"date": "2017-01-05", "close": 29.0429, "volume": 2219.0}, {"date": "2017-01-06", "close": 29.2629, "volume": 648.0}, {"date": "2017-01-09", "close": 27.2827, "volume": 564.0}, {"date": "2017-01-10", "close": 29.703, "volume": 76.0}, {"date": "2017-01-11", "close": 27.5028, "volume": 322.0}, {"date": "2017-01-12", "close": 26.8427, "volume": 360.0}, {"date": "2017-01-13", "close": 25.5226, "volume": 146.0}, {"date": "2017-01-17", "close": 23.3223, "volume": 968.0}, {"date": "2017-01-18", "close": 24.4224, "volume": 383.0}, {"date": "2017-01-19", "close": 23.5424, "volume": 485.0}, {"date": "2017-01-20", "close": 23.5424, "volume": null}, {"date": "2017-01-23", "close": 27.5028, "volume": 794.0}, {"date": "2017-01-24", "close": 26.4026, "volume": 130.0}, {"date": "2017-01-25", "close": 27.2827, "volume": 242.0}, {"date": "2017-01-26", "close": 26.8427, "volume": 74.0}, {"date": "2017-01-27", "close": 25.3025, "volume": 780.0}, {"date": "2017-01-30", "close": 25.0825, "volume": 1242.0}, {"date": "2017-01-31", "close": 25.0825, "volume": 182.0}, {"date": "2017-02-01", "close": 25.3025, "volume": 168.0}, {"date": "2017-02-02", "close": 25.3025, "volume": 160.0}, {"date": "2017-02-03", "close": 25.3025, "volume": 14.0}, {"date": "2017-02-06", "close": 25.3025, "volume": 18.0}, {"date": "2017-02-07", "close": 26.4026, "volume": 114.0}, {"date": "2017-02-08", "close": 25.3025, "volume": 295.0}, {"date": "2017-02-09", "close": 25.3025, "volume": 264.0}, {"date": "2017-02-10", "close": 25.0825, "volume": 599.0}, {"date": "2017-02-13", "close": 26.1826, "volume": 218.0}, {"date": "2017-02-14", "close": 25.3025, "volume": 145.0}, {"date": "2017-02-15", "close": 24.4224, "volume": 72.0}, {"date": "2017-02-16", "close": 22.0022, "volume": 801.0}, {"date": "2017-02-17", "close": 25.0495, "volume": 510.0}, {"date": "2017-02-21", "close": 25.3025, "volume": 52.0}, {"date": "2017-02-22", "close": 24.4224, "volume": 800.0}, {"date": "2017-02-23", "close": 24.4224, "volume": null}, {"date": "2017-02-24", "close": 23.7624, "volume": 82.0}, {"date": "2017-02-27", "close": 25.3025, "volume": 460.0}, {"date": "2017-02-28", "close": 25.0825, "volume": 57.0}, {"date": "2017-03-01", "close": 25.0825, "volume": null}, {"date": "2017-03-02", "close": 25.3025, "volume": 203.0}, {"date": "2017-03-03", "close": 25.1925, "volume": 363.0}, {"date": "2017-03-06", "close": 25.3025, "volume": 283.0}, {"date": "2017-03-07", "close": 25.3025, "volume": 1342.0}, {"date": "2017-03-08", "close": 26.1826, "volume": 664.0}, {"date": "2017-03-09", "close": 26.1826, "volume": 286.0}, {"date": "2017-03-10", "close": 25.3025, "volume": 11.0}, {"date": "2017-03-13", "close": 26.1826, "volume": 426.0}, {"date": "2017-03-14", "close": 25.5248, "volume": 32.0}, {"date": "2017-03-15", "close": 25.7426, "volume": 41.0}, {"date": "2017-03-16", "close": 26.1826, "volume": 595.0}, {"date": "2017-03-17", "close": 26.1826, "volume": 401.0}, {"date": "2017-03-20", "close": 26.8427, "volume": 190.0}, {"date": "2017-03-21", "close": 25.9626, "volume": 438.0}, {"date": "2017-03-22", "close": 26.2926, "volume": 359.0}, {"date": "2017-03-23", "close": 25.9626, "volume": 723.0}, {"date": "2017-03-24", "close": 26.6227, "volume": 164.0}, {"date": "2017-03-27", "close": 27.5028, "volume": 370.0}, {"date": "2017-03-28", "close": 26.6227, "volume": 300.0}, {"date": "2017-03-29", "close": 26.6227, "volume": null}, {"date": "2017-03-30", "close": 26.6227, "volume": 45.0}, {"date": "2017-03-31", "close": 27.2827, "volume": 91.0}, {"date": "2017-04-03", "close": 27.0627, "volume": 23.0}, {"date": "2017-04-04", "close": 27.2827, "volume": 834.0}, {"date": "2017-04-05", "close": 27.2827, "volume": null}, {"date": "2017-04-06", "close": 27.0627, "volume": 227.0}, {"date": "2017-04-07", "close": 25.3025, "volume": 364.0}, {"date": "2017-04-10", "close": 25.7426, "volume": 216.0}, {"date": "2017-04-11", "close": 27.7228, "volume": 1400.0}, {"date": "2017-04-12", "close": 28.3828, "volume": 330.0}, {"date": "2017-04-13", "close": 27.0627, "volume": 195.0}, {"date": "2017-04-17", "close": 27.0627, "volume": 59.0}, {"date": "2017-04-18", "close": 27.0627, "volume": 160.0}, {"date": "2017-04-19", "close": 26.4026, "volume": 193.0}, {"date": "2017-04-20", "close": 27.0627, "volume": 321.0}, {"date": "2017-04-21", "close": 27.5028, "volume": 518.0}, {"date": "2017-04-24", "close": 26.8427, "volume": 286.0}, {"date": "2017-04-25", "close": 26.4026, "volume": 387.0}, {"date": "2017-04-26", "close": 27.0627, "volume": 47.0}, {"date": "2017-04-27", "close": 27.0627, "volume": 176.0}, {"date": "2017-04-28", "close": 27.0627, "volume": null}, {"date": "2017-05-01", "close": 26.1826, "volume": 587.0}, {"date": "2017-05-02", "close": 26.4026, "volume": 48.0}, {"date": "2017-05-03", "close": 26.6227, "volume": 46.0}, {"date": "2017-05-04", "close": 26.6227, "volume": null}, {"date": "2017-05-05", "close": 27.5028, "volume": 165.0}, {"date": "2017-05-08", "close": 27.5028, "volume": 351.0}, {"date": "2017-05-09", "close": 28.6029, "volume": 150.0}, {"date": "2017-05-10", "close": 27.5028, "volume": 376.0}, {"date": "2017-05-11", "close": 27.5028, "volume": 386.0}, {"date": "2017-05-12", "close": 27.5028, "volume": 143.0}, {"date": "2017-05-15", "close": 28.6029, "volume": 312.0}, {"date": "2017-05-16", "close": 32.3432, "volume": 2429.0}, {"date": "2017-05-17", "close": 36.0836, "volume": 1993.0}, {"date": "2017-05-18", "close": 35.2035, "volume": 288.0}, {"date": "2017-05-19", "close": 34.1034, "volume": 501.0}, {"date": "2017-05-22", "close": 37.4037, "volume": 442.0}, {"date": "2017-05-23", "close": 35.2035, "volume": 685.0}, {"date": "2017-05-24", "close": 36.3036, "volume": 964.0}, {"date": "2017-05-25", "close": 38.5039, "volume": 734.0}, {"date": "2017-05-26", "close": 40.264, "volume": 823.0}, {"date": "2017-05-30", "close": 40.7041, "volume": 346.0}, {"date": "2017-05-31", "close": 40.264, "volume": 361.0}, {"date": "2017-06-01", "close": 39.604, "volume": 19.0}, {"date": "2017-06-02", "close": 38.5039, "volume": 151.0}, {"date": "2017-06-05", "close": 40.264, "volume": 423.0}, {"date": "2017-06-06", "close": 41.3641, "volume": 1064.0}, {"date": "2017-06-07", "close": 40.9241, "volume": 310.0}, {"date": "2017-06-08", "close": 41.8042, "volume": 1008.0}, {"date": "2017-06-09", "close": 40.7041, "volume": 406.0}, {"date": "2017-06-12", "close": 36.3036, "volume": 623.0}, {"date": "2017-06-13", "close": 37.8438, "volume": 414.0}, {"date": "2017-06-14", "close": 37.4037, "volume": 183.0}, {"date": "2017-06-15", "close": 36.3036, "volume": 184.0}, {"date": "2017-06-16", "close": 35.2035, "volume": 99.0}, {"date": "2017-06-19", "close": 36.3036, "volume": 806.0}, {"date": "2017-06-20", "close": 36.3036, "volume": 431.0}, {"date": "2017-06-21", "close": 36.5237, "volume": 923.0}, {"date": "2017-06-22", "close": 36.3036, "volume": 29.0}, {"date": "2017-06-23", "close": 36.5237, "volume": 37.0}, {"date": "2017-06-26", "close": 35.8636, "volume": 148.0}, {"date": "2017-06-27", "close": 35.4235, "volume": 134.0}, {"date": "2017-06-28", "close": 35.4235, "volume": 46.0}, {"date": "2017-06-29", "close": 36.3036, "volume": 148.0}, {"date": "2017-06-30", "close": 33.0033, "volume": 219.0}, {"date": "2017-07-03", "close": 36.7437, "volume": 236.0}, {"date": "2017-07-05", "close": 35.6436, "volume": 360.0}, {"date": "2017-07-06", "close": 31.9868, "volume": 191.0}, {"date": "2017-07-07", "close": 31.9032, "volume": 1780.0}, {"date": "2017-07-10", "close": 31.9032, "volume": null}, {"date": "2017-07-11", "close": 33.0033, "volume": 141.0}, {"date": "2017-07-12", "close": 33.4433, "volume": 38.0}, {"date": "2017-07-13", "close": 34.1034, "volume": 66.0}, {"date": "2017-07-14", "close": 33.0033, "volume": 156.0}, {"date": "2017-07-17", "close": 32.9021, "volume": 255.0}, {"date": "2017-07-18", "close": 26.4026, "volume": 4322.0}, {"date": "2017-07-19", "close": 29.2629, "volume": 406.0}, {"date": "2017-07-20", "close": 31.9032, "volume": 25.0}, {"date": "2017-07-21", "close": 29.4829, "volume": 105.0}, {"date": "2017-07-24", "close": 27.5028, "volume": 86.0}, {"date": "2017-07-25", "close": 26.6227, "volume": 1512.0}, {"date": "2017-07-26", "close": 25.3025, "volume": 3490.0}, {"date": "2017-07-27", "close": 24.2024, "volume": 795.0}, {"date": "2017-07-28", "close": 24.4224, "volume": 25.0}, {"date": "2017-07-31", "close": 24.9483, "volume": 423.0}, {"date": "2017-08-01", "close": 26.1826, "volume": 58.0}, {"date": "2017-08-02", "close": 28.6029, "volume": 2266.0}, {"date": "2017-08-03", "close": 29.4829, "volume": 673.0}, {"date": "2017-08-04", "close": 31.6832, "volume": 1470.0}, {"date": "2017-08-07", "close": 29.923, "volume": 1812.0}, {"date": "2017-08-08", "close": 29.703, "volume": 112.0}, {"date": "2017-08-09", "close": 29.703, "volume": 731.0}, {"date": "2017-08-10", "close": 29.2629, "volume": 725.0}, {"date": "2017-08-11", "close": 27.2827, "volume": 573.0}, {"date": "2017-08-14", "close": 24.4224, "volume": 803.0}, {"date": "2017-08-15", "close": 24.4224, "volume": 102.0}, {"date": "2017-08-16", "close": 25.0825, "volume": 259.0}, {"date": "2017-08-17", "close": 25.4125, "volume": 228.0}, {"date": "2017-08-18", "close": 24.4224, "volume": 155.0}, {"date": "2017-08-21", "close": 24.2024, "volume": 55.0}, {"date": "2017-08-22", "close": 23.7624, "volume": 109.0}, {"date": "2017-08-23", "close": 24.4224, "volume": 331.0}, {"date": "2017-08-24", "close": 24.6425, "volume": 1176.0}, {"date": "2017-08-25", "close": 26.4026, "volume": 695.0}, {"date": "2017-08-28", "close": 28.6029, "volume": 877.0}, {"date": "2017-08-29", "close": 27.5028, "volume": 114.0}, {"date": "2017-08-30", "close": 26.4026, "volume": 986.0}, {"date": "2017-08-31", "close": 26.1826, "volume": 36.0}, {"date": "2017-09-01", "close": 28.1628, "volume": 76.0}, {"date": "2017-09-05", "close": 26.4026, "volume": 60.0}, {"date": "2017-09-06", "close": 28.1628, "volume": 5.0}, {"date": "2017-09-07", "close": 30.8031, "volume": 1435.0}, {"date": "2017-09-08", "close": 30.363, "volume": 260.0}, {"date": "2017-09-11", "close": 31.4631, "volume": 325.0}, {"date": "2017-09-12", "close": 32.7833, "volume": 1386.0}, {"date": "2017-09-13", "close": 31.9032, "volume": 201.0}, {"date": "2017-09-14", "close": 31.9032, "volume": 206.0}, {"date": "2017-09-15", "close": 31.6832, "volume": 11.0}, {"date": "2017-09-18", "close": 26.8427, "volume": 53.0}, {"date": "2017-09-19", "close": 32.5633, "volume": 45.0}, {"date": "2017-09-20", "close": 32.5633, "volume": null}, {"date": "2017-09-21", "close": 31.0231, "volume": 35.0}, {"date": "2017-09-22", "close": 31.0231, "volume": null}, {"date": "2017-09-25", "close": 26.4026, "volume": 34.0}, {"date": "2017-09-26", "close": 25.5226, "volume": 243.0}, {"date": "2017-09-27", "close": 27.5028, "volume": 66.0}, {"date": "2017-09-28", "close": 25.3025, "volume": 36.0}, {"date": "2017-09-29", "close": 25.3025, "volume": 177.0}, {"date": "2017-10-02", "close": 29.2629, "volume": 1191.0}, {"date": "2017-10-03", "close": 25.5226, "volume": 12.0}, {"date": "2017-10-04", "close": 29.923, "volume": 2626.0}, {"date": "2017-10-05", "close": 30.209, "volume": 674.0}, {"date": "2017-10-06", "close": 30.8031, "volume": 156.0}, {"date": "2017-10-09", "close": 30.8031, "volume": null}, {"date": "2017-10-10", "close": 30.363, "volume": 227.0}, {"date": "2017-10-11", "close": 30.363, "volume": 5.0}, {"date": "2017-10-12", "close": 29.703, "volume": 9.0}, {"date": "2017-10-13", "close": 29.725, "volume": 73.0}, {"date": "2017-10-16", "close": 28.3828, "volume": 1068.0}, {"date": "2017-10-17", "close": 28.3828, "volume": null}, {"date": "2017-10-18", "close": 28.3828, "volume": null}, {"date": "2017-10-19", "close": 28.6029, "volume": 516.0}, {"date": "2017-10-20", "close": 28.6029, "volume": 472.0}, {"date": "2017-10-23", "close": 29.2629, "volume": 59.0}, {"date": "2017-10-24", "close": 28.3828, "volume": 45.0}, {"date": "2017-10-25", "close": 28.3828, "volume": null}, {"date": "2017-10-26", "close": 28.3828, "volume": null}, {"date": "2017-10-27", "close": 28.3828, "volume": null}, {"date": "2017-10-30", "close": 27.5908, "volume": 102.0}, {"date": "2017-10-31", "close": 26.4026, "volume": 563.0}, {"date": "2017-11-01", "close": 26.4026, "volume": 8.0}, {"date": "2017-11-02", "close": 25.5226, "volume": 890.0}, {"date": "2017-11-03", "close": 32.3432, "volume": 14392.0}, {"date": "2017-11-06", "close": 33.4433, "volume": 9901.0}, {"date": "2017-11-07", "close": 33.0033, "volume": 2021.0}, {"date": "2017-11-08", "close": 32.7833, "volume": 1759.0}, {"date": "2017-11-09", "close": 31.2431, "volume": 987.0}, {"date": "2017-11-10", "close": 30.8031, "volume": 584.0}, {"date": "2017-11-13", "close": 28.8229, "volume": 642.0}, {"date": "2017-11-14", "close": 28.6029, "volume": 483.0}, {"date": "2017-11-15", "close": 27.7228, "volume": 559.0}, {"date": "2017-11-16", "close": 27.5028, "volume": 1564.0}, {"date": "2017-11-17", "close": 26.4026, "volume": 2488.0}, {"date": "2017-11-20", "close": 25.3025, "volume": 2081.0}, {"date": "2017-11-21", "close": 33.0033, "volume": 28199.0}, {"date": "2017-11-22", "close": 35.1815, "volume": 8861.0}, {"date": "2017-11-24", "close": 36.3212, "volume": 1514.0}, {"date": "2017-11-27", "close": 36.0396, "volume": 1796.0}, {"date": "2017-11-28", "close": 36.3036, "volume": 585.0}, {"date": "2017-11-29", "close": 30.5831, "volume": 2846.0}, {"date": "2017-11-30", "close": 31.9032, "volume": 1055.0}, {"date": "2017-12-01", "close": 34.5435, "volume": 1319.0}, {"date": "2017-12-04", "close": 33.4433, "volume": 1075.0}, {"date": "2017-12-05", "close": 34.7635, "volume": 4018.0}, {"date": "2017-12-06", "close": 35.8636, "volume": 762.0}, {"date": "2017-12-07", "close": 31.9032, "volume": 764.0}, {"date": "2017-12-08", "close": 33.4433, "volume": 972.0}, {"date": "2017-12-11", "close": 35.4015, "volume": 669.0}, {"date": "2017-12-12", "close": 34.7635, "volume": 89.0}, {"date": "2017-12-13", "close": 34.1034, "volume": 120.0}, {"date": "2017-12-14", "close": 40.9241, "volume": 9864.0}, {"date": "2017-12-15", "close": 43.2607, "volume": 7136.0}, {"date": "2017-12-18", "close": 43.7404, "volume": 1480.0}, {"date": "2017-12-19", "close": 45.7646, "volume": 931.0}, {"date": "2017-12-20", "close": 48.4048, "volume": 570.0}, {"date": "2017-12-21", "close": 48.8449, "volume": 1802.0}, {"date": "2017-12-22", "close": 46.4246, "volume": 539.0}, {"date": "2017-12-26", "close": 46.2046, "volume": 278.0}, {"date": "2017-12-27", "close": 46.6447, "volume": 142.0}, {"date": "2017-12-28", "close": 45.1045, "volume": 545.0}, {"date": "2017-12-29", "close": 41.8042, "volume": 1171.0}, {"date": "2018-01-02", "close": 42.9043, "volume": 939.0}, {"date": "2018-01-03", "close": 39.604, "volume": 1085.0}, {"date": "2018-01-04", "close": 40.264, "volume": 1527.0}, {"date": "2018-01-05", "close": 42.9043, "volume": 4709.0}, {"date": "2018-01-08", "close": 50.6051, "volume": 3206.0}, {"date": "2018-01-09", "close": 46.2706, "volume": 1656.0}, {"date": "2018-01-10", "close": 47.7448, "volume": 2496.0}, {"date": "2018-01-11", "close": 49.2849, "volume": 222.0}, {"date": "2018-01-12", "close": 48.1848, "volume": 323.0}, {"date": "2018-01-16", "close": 47.9648, "volume": 911.0}, {"date": "2018-01-17", "close": 46.4246, "volume": 305.0}, {"date": "2018-01-18", "close": 49.505, "volume": 1114.0}, {"date": "2018-01-19", "close": 44.0044, "volume": 3542.0}, {"date": "2018-01-22", "close": 48.4048, "volume": 890.0}, {"date": "2018-01-23", "close": 54.7855, "volume": 2150.0}, {"date": "2018-01-24", "close": 51.7052, "volume": 2182.0}, {"date": "2018-01-25", "close": 51.7052, "volume": 1072.0}, {"date": "2018-01-26", "close": 49.945, "volume": 416.0}, {"date": "2018-01-29", "close": 51.2651, "volume": 1093.0}, {"date": "2018-01-30", "close": 50.6051, "volume": 771.0}, {"date": "2018-01-31", "close": 48.9967, "volume": 306.0}, {"date": "2018-02-01", "close": 48.4048, "volume": 433.0}, {"date": "2018-02-02", "close": 47.5248, "volume": 764.0}, {"date": "2018-02-05", "close": 46.2046, "volume": 1504.0}, {"date": "2018-02-06", "close": 46.2046, "volume": 1369.0}, {"date": "2018-02-07", "close": 47.2772, "volume": 238.0}, {"date": "2018-02-08", "close": 48.4048, "volume": 1387.0}, {"date": "2018-02-09", "close": 46.2046, "volume": 908.0}, {"date": "2018-02-12", "close": 44.0044, "volume": 256.0}, {"date": "2018-02-13", "close": 42.6843, "volume": 1279.0}, {"date": "2018-02-14", "close": 40.044, "volume": 647.0}, {"date": "2018-02-15", "close": 39.604, "volume": 1943.0}, {"date": "2018-02-16", "close": 40.044, "volume": 45.0}, {"date": "2018-02-20", "close": 41.8042, "volume": 114.0}, {"date": "2018-02-21", "close": 38.5039, "volume": 504.0}, {"date": "2018-02-22", "close": 36.3036, "volume": 1707.0}, {"date": "2018-02-23", "close": 33.0033, "volume": 2344.0}, {"date": "2018-02-26", "close": 31.9032, "volume": 2814.0}, {"date": "2018-02-27", "close": 29.703, "volume": 2815.0}, {"date": "2018-02-28", "close": 29.923, "volume": 1764.0}, {"date": "2018-03-01", "close": 31.9032, "volume": 437.0}, {"date": "2018-03-02", "close": 32.3432, "volume": 473.0}, {"date": "2018-03-05", "close": 34.7635, "volume": 556.0}, {"date": "2018-03-06", "close": 34.5435, "volume": 1044.0}, {"date": "2018-03-07", "close": 34.4884, "volume": 527.0}, {"date": "2018-03-08", "close": 35.2035, "volume": 272.0}, {"date": "2018-03-09", "close": 34.1034, "volume": 340.0}, {"date": "2018-03-12", "close": 31.4631, "volume": 300.0}, {"date": "2018-03-13", "close": 28.1628, "volume": 1648.0}, {"date": "2018-03-14", "close": 29.703, "volume": 1050.0}, {"date": "2018-03-15", "close": 32.5633, "volume": 1011.0}, {"date": "2018-03-16", "close": 31.9032, "volume": 575.0}, {"date": "2018-03-19", "close": 31.6832, "volume": 1748.0}, {"date": "2018-03-20", "close": 31.6832, "volume": 186.0}, {"date": "2018-03-21", "close": 31.9032, "volume": 1550.0}, {"date": "2018-03-22", "close": 29.923, "volume": 856.0}, {"date": "2018-03-23", "close": 29.0429, "volume": 3271.0}, {"date": "2018-03-26", "close": 29.703, "volume": 2725.0}, {"date": "2018-03-27", "close": 29.4829, "volume": 1017.0}, {"date": "2018-03-28", "close": 33.6634, "volume": 693.0}, {"date": "2018-03-29", "close": 33.8834, "volume": 939.0}, {"date": "2018-04-02", "close": 31.2431, "volume": 2919.0}, {"date": "2018-04-03", "close": 35.2035, "volume": 331.0}, {"date": "2018-04-04", "close": 36.0836, "volume": 182.0}, {"date": "2018-04-05", "close": 34.1034, "volume": 402.0}, {"date": "2018-04-06", "close": 33.0033, "volume": 348.0}, {"date": "2018-04-09", "close": 33.2233, "volume": 3053.0}, {"date": "2018-04-10", "close": 33.4433, "volume": 2528.0}, {"date": "2018-04-11", "close": 34.1034, "volume": 683.0}, {"date": "2018-04-12", "close": 34.5435, "volume": 136.0}, {"date": "2018-04-13", "close": 34.3234, "volume": 291.0}, {"date": "2018-04-16", "close": 31.6832, "volume": 1488.0}, {"date": "2018-04-17", "close": 30.8031, "volume": 894.0}, {"date": "2018-04-18", "close": 30.3905, "volume": 546.0}, {"date": "2018-04-19", "close": 29.7855, "volume": 96.0}, {"date": "2018-04-20", "close": 29.703, "volume": 817.0}, {"date": "2018-04-23", "close": 30.8031, "volume": 564.0}, {"date": "2018-04-24", "close": 30.8581, "volume": 32.0}, {"date": "2018-04-25", "close": 31.6832, "volume": 1909.0}, {"date": "2018-04-26", "close": 32.1232, "volume": 1274.0}, {"date": "2018-04-27", "close": 35.2035, "volume": 1674.0}, {"date": "2018-04-30", "close": 35.2035, "volume": 225.0}, {"date": "2018-05-01", "close": 34.9835, "volume": 2173.0}, {"date": "2018-05-02", "close": 32.3432, "volume": 1124.0}, {"date": "2018-05-03", "close": 32.3432, "volume": 177.0}, {"date": "2018-05-04", "close": 31.9032, "volume": 159.0}, {"date": "2018-05-07", "close": 30.8031, "volume": 448.0}, {"date": "2018-05-08", "close": 31.0231, "volume": 9.0}, {"date": "2018-05-09", "close": 31.9032, "volume": 236.0}, {"date": "2018-05-10", "close": 31.9032, "volume": 304.0}, {"date": "2018-05-11", "close": 31.9032, "volume": 27.0}, {"date": "2018-05-14", "close": 32.1232, "volume": 166.0}, {"date": "2018-05-15", "close": 30.363, "volume": 456.0}, {"date": "2018-05-16", "close": 31.9032, "volume": 230.0}, {"date": "2018-05-17", "close": 32.3432, "volume": 262.0}, {"date": "2018-05-18", "close": 30.363, "volume": 101.0}, {"date": "2018-05-21", "close": 28.6029, "volume": 548.0}, {"date": "2018-05-22", "close": 28.6029, "volume": 220.0}, {"date": "2018-05-23", "close": 28.8779, "volume": 11.0}, {"date": "2018-05-24", "close": 29.0429, "volume": 374.0}, {"date": "2018-05-25", "close": 27.7228, "volume": 428.0}, {"date": "2018-05-29", "close": 27.5028, "volume": 860.0}, {"date": "2018-05-30", "close": 27.2827, "volume": 1057.0}, {"date": "2018-05-31", "close": 27.0627, "volume": 323.0}, {"date": "2018-06-01", "close": 27.5028, "volume": 143.0}, {"date": "2018-06-04", "close": 29.978, "volume": 445.0}, {"date": "2018-06-05", "close": 31.0231, "volume": 372.0}, {"date": "2018-06-06", "close": 28.6029, "volume": 5.0}, {"date": "2018-06-07", "close": 28.6579, "volume": 268.0}, {"date": "2018-06-08", "close": 29.2629, "volume": 331.0}, {"date": "2018-06-11", "close": 27.9428, "volume": 112.0}, {"date": "2018-06-12", "close": 27.5028, "volume": 275.0}, {"date": "2018-06-13", "close": 26.6227, "volume": 256.0}, {"date": "2018-06-14", "close": 26.1826, "volume": 243.0}, {"date": "2018-06-15", "close": 26.4026, "volume": 94.0}, {"date": "2018-06-18", "close": 25.0825, "volume": 164.0}, {"date": "2018-06-19", "close": 25.9626, "volume": 292.0}, {"date": "2018-06-20", "close": 24.2024, "volume": 356.0}, {"date": "2018-06-21", "close": 24.6425, "volume": 599.0}, {"date": "2018-06-22", "close": 25.9626, "volume": 147.0}, {"date": "2018-06-25", "close": 25.9626, "volume": 644.0}, {"date": "2018-06-26", "close": 23.1023, "volume": 973.0}, {"date": "2018-06-27", "close": 26.4026, "volume": 164.0}, {"date": "2018-06-28", "close": 27.5028, "volume": 125.0}, {"date": "2018-06-29", "close": 26.4026, "volume": 288.0}, {"date": "2018-07-02", "close": 28.6029, "volume": 88.0}, {"date": "2018-07-03", "close": 28.3828, "volume": 84.0}, {"date": "2018-07-05", "close": 24.8625, "volume": 260.0}, {"date": "2018-07-06", "close": 25.3025, "volume": 228.0}, {"date": "2018-07-09", "close": 23.6799, "volume": 790.0}, {"date": "2018-07-10", "close": 25.0825, "volume": 273.0}, {"date": "2018-07-11", "close": 23.7624, "volume": 232.0}, {"date": "2018-07-12", "close": 23.7624, "volume": null}, {"date": "2018-07-13", "close": 23.1023, "volume": 176.0}, {"date": "2018-07-16", "close": 23.7349, "volume": 726.0}, {"date": "2018-07-17", "close": 23.7624, "volume": 171.0}, {"date": "2018-07-18", "close": 23.7624, "volume": 7.0}, {"date": "2018-07-19", "close": 23.7624, "volume": 54.0}, {"date": "2018-07-20", "close": 22.8823, "volume": 23.0}, {"date": "2018-07-23", "close": 22.0022, "volume": 247.0}, {"date": "2018-07-24", "close": 21.3421, "volume": 1352.0}, {"date": "2018-07-25", "close": 21.3421, "volume": 118.0}, {"date": "2018-07-26", "close": 21.3421, "volume": 536.0}, {"date": "2018-07-27", "close": 21.8812, "volume": 181.0}, {"date": "2018-07-30", "close": 19.2409, "volume": 936.0}, {"date": "2018-07-31", "close": 14.9615, "volume": 2867.0}, {"date": "2018-08-01", "close": 13.7514, "volume": 1842.0}, {"date": "2018-08-02", "close": 13.4213, "volume": 91.0}, {"date": "2018-08-03", "close": 11.0011, "volume": 704.0}, {"date": "2018-08-06", "close": 14.3014, "volume": 5397.0}, {"date": "2018-08-07", "close": 17.1617, "volume": 1292.0}, {"date": "2018-08-08", "close": 17.6018, "volume": 986.0}, {"date": "2018-08-09", "close": 16.5017, "volume": 470.0}, {"date": "2018-08-10", "close": 18.9219, "volume": 383.0}, {"date": "2018-08-13", "close": 15.1375, "volume": 582.0}, {"date": "2018-08-14", "close": 14.2574, "volume": 362.0}, {"date": "2018-08-15", "close": 13.2453, "volume": 1768.0}, {"date": "2018-08-16", "close": 15.4015, "volume": 55.0}, {"date": "2018-08-17", "close": 15.4015, "volume": 602.0}, {"date": "2018-08-20", "close": 16.2816, "volume": 837.0}, {"date": "2018-08-21", "close": 16.8977, "volume": 509.0}, {"date": "2018-08-22", "close": 17.9318, "volume": 74.0}, {"date": "2018-08-23", "close": 17.3817, "volume": 332.0}, {"date": "2018-08-24", "close": 14.3014, "volume": 236.0}, {"date": "2018-08-27", "close": 11.4631, "volume": 2814.0}, {"date": "2018-08-28", "close": 13.5974, "volume": 888.0}, {"date": "2018-08-29", "close": 13.4213, "volume": 1540.0}, {"date": "2018-08-30", "close": 13.2013, "volume": 959.0}, {"date": "2018-08-31", "close": 13.8614, "volume": 1099.0}, {"date": "2018-09-04", "close": 14.6315, "volume": 138.0}, {"date": "2018-09-05", "close": 14.9615, "volume": 151.0}, {"date": "2018-09-06", "close": 11.4411, "volume": 1570.0}, {"date": "2018-09-07", "close": 13.5974, "volume": 570.0}, {"date": "2018-09-10", "close": 11.0011, "volume": 2306.0}, {"date": "2018-09-11", "close": 13.2563, "volume": 536.0}, {"date": "2018-09-12", "close": 12.1012, "volume": 742.0}, {"date": "2018-09-13", "close": 12.3212, "volume": 227.0}, {"date": "2018-09-14", "close": 11.9362, "volume": 506.0}, {"date": "2018-09-17", "close": 12.1034, "volume": 500.0}, {"date": "2018-09-18", "close": 12.1012, "volume": 397.0}, {"date": "2018-09-19", "close": 12.1012, "volume": 704.0}, {"date": "2018-09-20", "close": 12.1012, "volume": 177.0}, {"date": "2018-09-21", "close": 12.5853, "volume": 771.0}, {"date": "2018-09-24", "close": 12.5248, "volume": 1107.0}, {"date": "2018-09-25", "close": 12.7613, "volume": 2021.0}, {"date": "2018-09-26", "close": 13.1573, "volume": 81.0}, {"date": "2018-09-27", "close": 13.2013, "volume": 447.0}, {"date": "2018-09-28", "close": 13.4213, "volume": 828.0}, {"date": "2018-10-01", "close": 14.3014, "volume": 980.0}, {"date": "2018-10-02", "close": 13.6414, "volume": 733.0}, {"date": "2018-10-03", "close": 13.9714, "volume": 235.0}, {"date": "2018-10-04", "close": 13.4213, "volume": 227.0}, {"date": "2018-10-05", "close": 14.0858, "volume": 562.0}, {"date": "2018-10-08", "close": 13.2013, "volume": 468.0}, {"date": "2018-10-09", "close": 12.9263, "volume": 753.0}, {"date": "2018-10-10", "close": 12.7613, "volume": 2500.0}, {"date": "2018-10-11", "close": 11.6612, "volume": 1123.0}, {"date": "2018-10-12", "close": 12.1012, "volume": 278.0}, {"date": "2018-10-15", "close": 10.8031, "volume": 2374.0}, {"date": "2018-10-16", "close": 10.4516, "volume": 1948.0}, {"date": "2018-10-17", "close": 10.121, "volume": 1900.0}, {"date": "2018-10-18", "close": 11.2211, "volume": 1389.0}, {"date": "2018-10-19", "close": 9.4609, "volume": 804.0}, {"date": "2018-10-22", "close": 9.3069, "volume": 1053.0}, {"date": "2018-10-23", "close": 8.3608, "volume": 3235.0}, {"date": "2018-10-24", "close": 8.3608, "volume": 701.0}, {"date": "2018-10-25", "close": 9.2409, "volume": 667.0}, {"date": "2018-10-26", "close": 9.901, "volume": 842.0}, {"date": "2018-10-29", "close": 10.5611, "volume": 518.0}, {"date": "2018-10-30", "close": 10.5611, "volume": 91.0}, {"date": "2018-10-31", "close": 10.9791, "volume": 118.0}, {"date": "2018-11-01", "close": 10.9791, "volume": null}, {"date": "2018-11-02", "close": 9.967, "volume": 159.0}, {"date": "2018-11-05", "close": 10.451, "volume": 819.0}, {"date": "2018-11-06", "close": 10.451, "volume": null}, {"date": "2018-11-07", "close": 10.352, "volume": 55.0}, {"date": "2018-11-08", "close": 10.352, "volume": null}, {"date": "2018-11-09", "close": 10.5611, "volume": 227.0}, {"date": "2018-11-12", "close": 8.8449, "volume": 245.0}, {"date": "2018-11-13", "close": 8.8449, "volume": 127.0}, {"date": "2018-11-14", "close": 9.2409, "volume": 53.0}, {"date": "2018-11-15", "close": 9.2409, "volume": null}, {"date": "2018-11-16", "close": 8.3608, "volume": 399.0}, {"date": "2018-11-19", "close": 9.703, "volume": 64.0}, {"date": "2018-11-20", "close": 7.3707, "volume": 804.0}, {"date": "2018-11-21", "close": 7.8768, "volume": 100.0}, {"date": "2018-11-23", "close": 7.8768, "volume": null}, {"date": "2018-11-26", "close": 7.7008, "volume": 86.0}, {"date": "2018-11-27", "close": 8.1408, "volume": 182.0}, {"date": "2018-11-28", "close": 7.7008, "volume": 91.0}, {"date": "2018-11-29", "close": 7.7008, "volume": null}, {"date": "2018-11-30", "close": 7.4807, "volume": 353.0}, {"date": "2018-12-03", "close": 7.4807, "volume": 778.0}, {"date": "2018-12-04", "close": 5.7206, "volume": 55.0}, {"date": "2018-12-06", "close": 7.9208, "volume": 2525.0}, {"date": "2018-12-07", "close": 7.9208, "volume": 10.0}, {"date": "2018-12-10", "close": 6.2122, "volume": 101.0}, {"date": "2018-12-11", "close": 6.2122, "volume": null}, {"date": "2018-12-12", "close": 7.7008, "volume": 580.0}, {"date": "2018-12-13", "close": 7.7008, "volume": null}, {"date": "2018-12-14", "close": 6.3806, "volume": 520.0}, {"date": "2018-12-17", "close": 6.6007, "volume": 320.0}, {"date": "2018-12-18", "close": 6.8207, "volume": 95.0}, {"date": "2018-12-19", "close": 7.7008, "volume": 1285.0}, {"date": "2018-12-20", "close": 7.7008, "volume": 2010.0}, {"date": "2018-12-21", "close": 7.9208, "volume": 238.0}, {"date": "2018-12-24", "close": 7.7008, "volume": 504.0}, {"date": "2018-12-26", "close": 6.8207, "volume": 1359.0}, {"date": "2018-12-27", "close": 7.7008, "volume": 873.0}, {"date": "2018-12-28", "close": 6.8427, "volume": 3929.0}, {"date": "2018-12-31", "close": 10.5611, "volume": 714.0}, {"date": "2019-01-02", "close": 10.5611, "volume": 9.0}, {"date": "2019-01-03", "close": 10.5611, "volume": 76.0}, {"date": "2019-01-04", "close": 8.8009, "volume": 114.0}, {"date": "2019-01-07", "close": 10.5611, "volume": 226.0}, {"date": "2019-01-08", "close": 10.5611, "volume": 7.0}, {"date": "2019-01-09", "close": 10.5611, "volume": 50.0}, {"date": "2019-01-10", "close": 11.2211, "volume": 582.0}, {"date": "2019-01-11", "close": 12.3212, "volume": 132.0}, {"date": "2019-01-14", "close": 12.3212, "volume": 9.0}, {"date": "2019-01-15", "close": 14.3014, "volume": 285.0}, {"date": "2019-01-16", "close": 13.6414, "volume": 254.0}, {"date": "2019-01-17", "close": 12.6513, "volume": 191.0}, {"date": "2019-01-18", "close": 13.2013, "volume": 73.0}, {"date": "2019-01-22", "close": 13.1793, "volume": 602.0}, {"date": "2019-01-23", "close": 13.1793, "volume": 24.0}, {"date": "2019-01-24", "close": 13.1793, "volume": null}, {"date": "2019-01-25", "close": 12.9813, "volume": 23.0}, {"date": "2019-01-28", "close": 12.2387, "volume": 23.0}, {"date": "2019-01-29", "close": 12.5688, "volume": 5.0}, {"date": "2019-01-30", "close": 16.0616, "volume": 1955.0}, {"date": "2019-01-31", "close": 14.9615, "volume": 181.0}, {"date": "2019-02-01", "close": 14.9615, "volume": null}, {"date": "2019-02-04", "close": 14.9615, "volume": 20.0}, {"date": "2019-02-05", "close": 14.2794, "volume": 188.0}, {"date": "2019-02-06", "close": 13.6414, "volume": 1768.0}, {"date": "2019-02-07", "close": 10.5611, "volume": 607.0}, {"date": "2019-02-08", "close": 10.121, "volume": 73.0}, {"date": "2019-02-11", "close": 9.9252, "volume": 664.0}, {"date": "2019-02-12", "close": 10.121, "volume": 554.0}, {"date": "2019-02-13", "close": 12.1012, "volume": 55.0}, {"date": "2019-02-14", "close": 11.3311, "volume": 480.0}, {"date": "2019-02-15", "close": 13.8614, "volume": 689.0}, {"date": "2019-02-19", "close": 13.2013, "volume": 127.0}, {"date": "2019-02-20", "close": 9.0869, "volume": 341.0}, {"date": "2019-02-21", "close": 9.681, "volume": 106.0}, {"date": "2019-02-22", "close": 9.681, "volume": 82.0}, {"date": "2019-02-25", "close": 11.0011, "volume": 700.0}, {"date": "2019-02-26", "close": 11.0011, "volume": null}, {"date": "2019-02-27", "close": 11.0011, "volume": null}, {"date": "2019-02-28", "close": 13.2013, "volume": 632.0}, {"date": "2019-03-01", "close": 11.5292, "volume": 22.0}, {"date": "2019-03-04", "close": 11.5292, "volume": null}, {"date": "2019-03-05", "close": 13.2013, "volume": 276.0}, {"date": "2019-03-06", "close": 13.2013, "volume": null}, {"date": "2019-03-07", "close": 12.8768, "volume": 470.0}, {"date": "2019-03-08", "close": 12.9813, "volume": 55.0}, {"date": "2019-03-11", "close": 12.4862, "volume": 9.0}, {"date": "2019-03-12", "close": 12.4862, "volume": null}, {"date": "2019-03-13", "close": 12.5413, "volume": 280.0}, {"date": "2019-03-14", "close": 12.5413, "volume": null}, {"date": "2019-03-15", "close": 12.1012, "volume": 95.0}, {"date": "2019-03-18", "close": 11.2211, "volume": 309.0}, {"date": "2019-03-19", "close": 13.4213, "volume": 159.0}, {"date": "2019-03-20", "close": 13.4213, "volume": 14.0}, {"date": "2019-03-21", "close": 13.4213, "volume": 13.0}, {"date": "2019-03-22", "close": 13.4213, "volume": null}, {"date": "2019-03-25", "close": 12.9813, "volume": 91.0}, {"date": "2019-03-26", "close": 12.9813, "volume": null}, {"date": "2019-03-27", "close": 12.9813, "volume": 991.0}, {"date": "2019-03-28", "close": 12.4917, "volume": 214.0}, {"date": "2019-03-29", "close": 13.2013, "volume": 500.0}, {"date": "2019-04-01", "close": 13.4213, "volume": 558.0}, {"date": "2019-04-02", "close": 14.7415, "volume": 1059.0}, {"date": "2019-04-03", "close": 14.3014, "volume": 40.0}, {"date": "2019-04-04", "close": 13.8614, "volume": 52.0}, {"date": "2019-04-05", "close": 13.8614, "volume": 291.0}, {"date": "2019-04-08", "close": 13.8614, "volume": null}, {"date": "2019-04-09", "close": 13.8614, "volume": 824.0}, {"date": "2019-04-10", "close": 10.121, "volume": 1310.0}, {"date": "2019-04-11", "close": 12.7613, "volume": 101.0}, {"date": "2019-04-12", "close": 12.3212, "volume": 306.0}, {"date": "2019-04-15", "close": 12.3212, "volume": 264.0}, {"date": "2019-04-16", "close": 12.1012, "volume": 64.0}, {"date": "2019-04-17", "close": 12.1012, "volume": 471.0}, {"date": "2019-04-18", "close": 12.1012, "volume": null}, {"date": "2019-04-22", "close": 12.7613, "volume": 114.0}, {"date": "2019-04-23", "close": 12.7613, "volume": null}, {"date": "2019-04-24", "close": 12.5413, "volume": 189.0}, {"date": "2019-04-25", "close": 12.5413, "volume": 7.0}, {"date": "2019-04-26", "close": 11.4411, "volume": 989.0}, {"date": "2019-04-29", "close": 12.5413, "volume": 240.0}, {"date": "2019-04-30", "close": 12.5413, "volume": null}, {"date": "2019-05-01", "close": 12.5413, "volume": null}, {"date": "2019-05-02", "close": 12.5413, "volume": 230.0}, {"date": "2019-05-03", "close": 12.1012, "volume": 227.0}, {"date": "2019-05-06", "close": 11.4411, "volume": 477.0}, {"date": "2019-05-07", "close": 11.2211, "volume": 52.0}, {"date": "2019-05-08", "close": 11.2211, "volume": 50.0}, {"date": "2019-05-09", "close": 11.0011, "volume": 12.0}, {"date": "2019-05-10", "close": 11.0011, "volume": 492.0}, {"date": "2019-05-13", "close": 10.341, "volume": 224.0}, {"date": "2019-05-14", "close": 9.0209, "volume": 72.0}, {"date": "2019-05-15", "close": 9.0209, "volume": null}, {"date": "2019-05-16", "close": 9.2409, "volume": 192.0}, {"date": "2019-05-17", "close": 9.901, "volume": 139.0}, {"date": "2019-05-20", "close": 9.901, "volume": null}, {"date": "2019-05-21", "close": 8.8009, "volume": 512.0}, {"date": "2019-05-22", "close": 8.8009, "volume": null}, {"date": "2019-05-23", "close": 10.7811, "volume": 1316.0}, {"date": "2019-05-24", "close": 10.7811, "volume": null}, {"date": "2019-05-28", "close": 8.8009, "volume": 429.0}, {"date": "2019-05-29", "close": 10.7811, "volume": 2029.0}, {"date": "2019-05-30", "close": 11.0011, "volume": 323.0}, {"date": "2019-05-31", "close": 9.901, "volume": 2042.0}, {"date": "2019-06-03", "close": 9.901, "volume": 125.0}, {"date": "2019-06-04", "close": 9.901, "volume": 1057.0}, {"date": "2019-06-05", "close": 9.901, "volume": 3536.0}, {"date": "2019-06-06", "close": 9.9565, "volume": 682.0}, {"date": "2019-06-07", "close": 9.352, "volume": 165.0}, {"date": "2019-06-10", "close": 9.0209, "volume": 11.0}, {"date": "2019-06-11", "close": 9.2409, "volume": 1227.0}, {"date": "2019-06-12", "close": 9.2409, "volume": 2631.0}, {"date": "2019-06-13", "close": 9.3509, "volume": 2396.0}, {"date": "2019-06-14", "close": 9.3509, "volume": null}, {"date": "2019-06-17", "close": 11.6612, "volume": 648.0}, {"date": "2019-06-18", "close": 12.7613, "volume": 2053.0}, {"date": "2019-06-19", "close": 13.6414, "volume": 918.0}, {"date": "2019-06-20", "close": 12.2068, "volume": 640.0}, {"date": "2019-06-21", "close": 12.7613, "volume": 68.0}, {"date": "2019-06-24", "close": 14.9615, "volume": 1512.0}, {"date": "2019-06-25", "close": 14.3014, "volume": 546.0}, {"date": "2019-06-26", "close": 14.3014, "volume": 391.0}, {"date": "2019-06-27", "close": 14.5215, "volume": 91.0}, {"date": "2019-06-28", "close": 14.3014, "volume": 155.0}, {"date": "2019-07-01", "close": 14.7415, "volume": 879.0}, {"date": "2019-07-02", "close": 16.5017, "volume": 245.0}, {"date": "2019-07-03", "close": 15.4015, "volume": 633.0}, {"date": "2019-07-05", "close": 16.5017, "volume": 1031.0}, {"date": "2019-07-08", "close": 16.0616, "volume": 1291.0}, {"date": "2019-07-09", "close": 16.5017, "volume": 2812.0}, {"date": "2019-07-10", "close": 16.5017, "volume": 598.0}, {"date": "2019-07-11", "close": 15.8416, "volume": 117.0}, {"date": "2019-07-12", "close": 17.6018, "volume": 90.0}, {"date": "2019-07-15", "close": 16.5017, "volume": 1182.0}, {"date": "2019-07-16", "close": 17.7118, "volume": 439.0}, {"date": "2019-07-17", "close": 17.7118, "volume": null}, {"date": "2019-07-18", "close": 17.7118, "volume": null}, {"date": "2019-07-19", "close": 15.5424, "volume": 622.0}, {"date": "2019-07-22", "close": 17.6018, "volume": 332.0}, {"date": "2019-07-23", "close": 17.6018, "volume": 45.0}, {"date": "2019-07-24", "close": 15.4015, "volume": 159.0}, {"date": "2019-07-25", "close": 17.6018, "volume": 325.0}, {"date": "2019-07-26", "close": 16.5017, "volume": 716.0}, {"date": "2019-07-29", "close": 15.0847, "volume": 66.0}, {"date": "2019-07-30", "close": 15.8416, "volume": 547.0}, {"date": "2019-07-31", "close": 16.5017, "volume": 468.0}, {"date": "2019-08-01", "close": 16.5017, "volume": 151.0}, {"date": "2019-08-02", "close": 17.3817, "volume": 641.0}, {"date": "2019-08-05", "close": 15.8416, "volume": 151.0}, {"date": "2019-08-06", "close": 15.8416, "volume": null}, {"date": "2019-08-07", "close": 15.8416, "volume": 1224.0}, {"date": "2019-08-08", "close": 16.7217, "volume": 305.0}, {"date": "2019-08-09", "close": 19.3619, "volume": 2434.0}, {"date": "2019-08-12", "close": 20.9021, "volume": 1696.0}, {"date": "2019-08-13", "close": 19.802, "volume": 74.0}, {"date": "2019-08-14", "close": 18.9219, "volume": 286.0}, {"date": "2019-08-15", "close": 19.2519, "volume": 441.0}, {"date": "2019-08-16", "close": 19.3971, "volume": 275.0}, {"date": "2019-08-19", "close": 18.9923, "volume": 121.0}, {"date": "2019-08-20", "close": 19.802, "volume": 935.0}, {"date": "2019-08-21", "close": 19.802, "volume": 159.0}, {"date": "2019-08-22", "close": 19.802, "volume": 55.0}, {"date": "2019-08-23", "close": 19.802, "volume": 672.0}, {"date": "2019-08-26", "close": 19.802, "volume": 45.0}, {"date": "2019-08-27", "close": 19.802, "volume": 495.0}, {"date": "2019-08-28", "close": 20.462, "volume": 151.0}, {"date": "2019-08-29", "close": 19.802, "volume": 795.0}, {"date": "2019-08-30", "close": 19.802, "volume": 1306.0}, {"date": "2019-09-03", "close": 18.7019, "volume": 557.0}, {"date": "2019-09-04", "close": 18.44, "volume": 564.0}, {"date": "2019-09-05", "close": 18.473, "volume": 177.0}, {"date": "2019-09-06", "close": 18.9219, "volume": 55.0}, {"date": "2019-09-09", "close": 17.6018, "volume": 473.0}, {"date": "2019-09-10", "close": 17.6018, "volume": null}, {"date": "2019-09-11", "close": 18.4818, "volume": 132.0}, {"date": "2019-09-12", "close": 18.8119, "volume": 285.0}, {"date": "2019-09-13", "close": 17.8218, "volume": 296.0}, {"date": "2019-09-16", "close": 17.1639, "volume": 569.0}, {"date": "2019-09-17", "close": 18.2618, "volume": 196.0}, {"date": "2019-09-18", "close": 18.7019, "volume": 709.0}, {"date": "2019-09-19", "close": 18.4818, "volume": 50.0}, {"date": "2019-09-20", "close": 18.4818, "volume": 289.0}, {"date": "2019-09-23", "close": 17.4697, "volume": 23.0}, {"date": "2019-09-24", "close": 17.6018, "volume": 204.0}, {"date": "2019-09-25", "close": 17.6018, "volume": 95.0}, {"date": "2019-09-26", "close": 18.2618, "volume": 236.0}, {"date": "2019-09-27", "close": 19.6788, "volume": 644.0}, {"date": "2019-09-30", "close": 19.582, "volume": 232.0}, {"date": "2019-10-01", "close": 19.582, "volume": null}, {"date": "2019-10-02", "close": 17.6018, "volume": 41.0}, {"date": "2019-10-03", "close": 17.6018, "volume": 43.0}, {"date": "2019-10-04", "close": 20.6821, "volume": 224.0}, {"date": "2019-10-07", "close": 17.6018, "volume": 382.0}, {"date": "2019-10-08", "close": 17.6018, "volume": 421.0}, {"date": "2019-10-09", "close": 17.6018, "volume": 155.0}, {"date": "2019-10-10", "close": 13.6414, "volume": 227.0}, {"date": "2019-10-11", "close": 13.6414, "volume": null}, {"date": "2019-10-14", "close": 19.0319, "volume": 5.0}, {"date": "2019-10-15", "close": 16.5017, "volume": 593.0}, {"date": "2019-10-16", "close": 16.5017, "volume": 477.0}, {"date": "2019-10-17", "close": 16.5017, "volume": 59.0}, {"date": "2019-10-18", "close": 16.5017, "volume": 491.0}, {"date": "2019-10-21", "close": 15.4015, "volume": 246.0}, {"date": "2019-10-22", "close": 17.6018, "volume": 6.0}, {"date": "2019-10-23", "close": 15.4015, "volume": 27.0}, {"date": "2019-10-24", "close": 17.6018, "volume": 18.0}, {"date": "2019-10-25", "close": 17.6018, "volume": 424.0}, {"date": "2019-10-28", "close": 14.5655, "volume": 27.0}, {"date": "2019-10-29", "close": 16.5017, "volume": 91.0}, {"date": "2019-10-30", "close": 16.5017, "volume": 2296.0}, {"date": "2019-10-31", "close": 17.6018, "volume": 91.0}, {"date": "2019-11-01", "close": 17.6018, "volume": null}, {"date": "2019-11-04", "close": 17.6018, "volume": 537.0}, {"date": "2019-11-05", "close": 17.6018, "volume": 231.0}, {"date": "2019-11-06", "close": 17.6018, "volume": 173.0}, {"date": "2019-11-07", "close": 15.8416, "volume": 45.0}, {"date": "2019-11-08", "close": 17.6018, "volume": 746.0}, {"date": "2019-11-11", "close": 17.6018, "volume": 459.0}, {"date": "2019-11-12", "close": 16.5017, "volume": 973.0}, {"date": "2019-11-13", "close": 16.9417, "volume": 100.0}, {"date": "2019-11-14", "close": 16.7217, "volume": 310.0}, {"date": "2019-11-15", "close": 16.5017, "volume": 277.0}, {"date": "2019-11-18", "close": 16.5017, "volume": 486.0}, {"date": "2019-11-19", "close": 16.3784, "volume": 21.0}, {"date": "2019-11-20", "close": 17.6018, "volume": 1931.0}, {"date": "2019-11-21", "close": 17.6018, "volume": 464.0}, {"date": "2019-11-22", "close": 17.6018, "volume": 68.0}, {"date": "2019-11-25", "close": 16.9417, "volume": 825.0}, {"date": "2019-11-26", "close": 16.9417, "volume": null}, {"date": "2019-11-27", "close": 16.9417, "volume": 182.0}, {"date": "2019-11-29", "close": 16.9417, "volume": 318.0}, {"date": "2019-12-02", "close": 16.9417, "volume": 527.0}, {"date": "2019-12-03", "close": 16.8559, "volume": 95.0}, {"date": "2019-12-04", "close": 14.3014, "volume": 109.0}, {"date": "2019-12-05", "close": 15.4015, "volume": 399.0}, {"date": "2019-12-06", "close": 15.4015, "volume": 73.0}, {"date": "2019-12-09", "close": 14.5215, "volume": 79.0}, {"date": "2019-12-10", "close": 14.5215, "volume": null}, {"date": "2019-12-11", "close": 15.4015, "volume": 82.0}, {"date": "2019-12-12", "close": 16.5017, "volume": 53.0}, {"date": "2019-12-13", "close": 17.3817, "volume": 80.0}, {"date": "2019-12-16", "close": 16.5017, "volume": 742.0}, {"date": "2019-12-17", "close": 16.5017, "volume": null}, {"date": "2019-12-18", "close": 16.5017, "volume": null}, {"date": "2019-12-19", "close": 17.1617, "volume": 245.0}, {"date": "2019-12-20", "close": 17.6018, "volume": 300.0}, {"date": "2019-12-23", "close": 16.5017, "volume": 1606.0}, {"date": "2019-12-24", "close": 16.5017, "volume": 479.0}, {"date": "2019-12-26", "close": 16.5017, "volume": 1353.0}, {"date": "2019-12-27", "close": 16.7217, "volume": 1205.0}, {"date": "2019-12-30", "close": 16.5017, "volume": 1495.0}, {"date": "2019-12-31", "close": 17.6018, "volume": 1959.0}, {"date": "2020-01-02", "close": 16.2816, "volume": 27.0}, {"date": "2020-01-03", "close": 13.6414, "volume": 227.0}, {"date": "2020-01-06", "close": 16.2816, "volume": 9.0}, {"date": "2020-01-07", "close": 18.7019, "volume": 5252.0}, {"date": "2020-01-08", "close": 18.0418, "volume": 957.0}, {"date": "2020-01-09", "close": 19.3619, "volume": 919.0}, {"date": "2020-01-10", "close": 18.9219, "volume": 317.0}, {"date": "2020-01-13", "close": 20.022, "volume": 3681.0}, {"date": "2020-01-14", "close": 20.022, "volume": 155.0}, {"date": "2020-01-15", "close": 19.802, "volume": 490.0}, {"date": "2020-01-16", "close": 19.3619, "volume": 386.0}, {"date": "2020-01-17", "close": 19.1199, "volume": 1593.0}, {"date": "2020-01-21", "close": 18.7019, "volume": 1244.0}, {"date": "2020-01-22", "close": 18.7019, "volume": 2406.0}, {"date": "2020-01-23", "close": 18.2618, "volume": 159.0}, {"date": "2020-01-24", "close": 17.6018, "volume": 1197.0}, {"date": "2020-01-27", "close": 17.6018, "volume": 1460.0}, {"date": "2020-01-28", "close": 18.0418, "volume": 941.0}, {"date": "2020-01-29", "close": 17.8218, "volume": 59.0}, {"date": "2020-01-30", "close": 17.6018, "volume": 66.0}, {"date": "2020-01-31", "close": 18.0418, "volume": 109.0}, {"date": "2020-02-03", "close": 18.2618, "volume": 289.0}, {"date": "2020-02-04", "close": 18.2618, "volume": 186.0}, {"date": "2020-02-05", "close": 16.5017, "volume": 109.0}, {"date": "2020-02-06", "close": 18.0418, "volume": 565.0}, {"date": "2020-02-07", "close": 18.0418, "volume": 3189.0}, {"date": "2020-02-10", "close": 18.0418, "volume": 500.0}, {"date": "2020-02-11", "close": 17.6018, "volume": 553.0}, {"date": "2020-02-12", "close": 18.2618, "volume": 5.0}, {"date": "2020-02-13", "close": 18.2618, "volume": 492.0}, {"date": "2020-02-14", "close": 17.8218, "volume": 192.0}, {"date": "2020-02-18", "close": 17.8218, "volume": 491.0}, {"date": "2020-02-19", "close": 18.2618, "volume": 1487.0}, {"date": "2020-02-20", "close": 18.1628, "volume": 187.0}, {"date": "2020-02-21", "close": 18.1628, "volume": null}, {"date": "2020-02-24", "close": 17.6018, "volume": 227.0}, {"date": "2020-02-25", "close": 18.0198, "volume": 184.0}, {"date": "2020-02-26", "close": 17.8218, "volume": 266.0}, {"date": "2020-02-27", "close": 17.6018, "volume": 1141.0}, {"date": "2020-02-28", "close": 17.8196, "volume": 186.0}, {"date": "2020-03-02", "close": 17.8196, "volume": 91.0}, {"date": "2020-03-03", "close": 17.8196, "volume": null}, {"date": "2020-03-04", "close": 16.5017, "volume": 294.0}, {"date": "2020-03-05", "close": 17.8196, "volume": 50.0}, {"date": "2020-03-06", "close": 17.6018, "volume": 249.0}, {"date": "2020-03-09", "close": 17.6018, "volume": 9.0}, {"date": "2020-03-10", "close": 17.6018, "volume": null}, {"date": "2020-03-11", "close": 14.0814, "volume": 1196.0}, {"date": "2020-03-12", "close": 11.8812, "volume": 1774.0}, {"date": "2020-03-13", "close": 8.8009, "volume": 1136.0}, {"date": "2020-03-16", "close": 11.2211, "volume": 552.0}, {"date": "2020-03-17", "close": 11.0011, "volume": 502.0}, {"date": "2020-03-18", "close": 9.4609, "volume": 765.0}, {"date": "2020-03-19", "close": 11.0011, "volume": 282.0}, {"date": "2020-03-20", "close": 10.7811, "volume": 516.0}, {"date": "2020-03-23", "close": 8.8009, "volume": 292.0}, {"date": "2020-03-24", "close": 13.2013, "volume": 1581.0}, {"date": "2020-03-25", "close": 13.8614, "volume": 288.0}, {"date": "2020-03-26", "close": 13.2013, "volume": 1457.0}, {"date": "2020-03-27", "close": 13.6414, "volume": 577.0}, {"date": "2020-03-30", "close": 14.3014, "volume": 241.0}, {"date": "2020-03-31", "close": 16.9417, "volume": 227.0}, {"date": "2020-04-01", "close": 11.6612, "volume": 1123.0}, {"date": "2020-04-02", "close": 8.3608, "volume": 1371.0}, {"date": "2020-04-03", "close": 8.8009, "volume": 508.0}, {"date": "2020-04-06", "close": 8.8009, "volume": 163.0}, {"date": "2020-04-07", "close": 10.5611, "volume": 301.0}, {"date": "2020-04-08", "close": 10.5611, "volume": 27.0}, {"date": "2020-04-09", "close": 10.5611, "volume": 19.0}, {"date": "2020-04-13", "close": 10.5611, "volume": 52.0}, {"date": "2020-04-14", "close": 11.0011, "volume": 59.0}, {"date": "2020-04-15", "close": 11.0011, "volume": null}, {"date": "2020-04-16", "close": 11.8812, "volume": 145.0}, {"date": "2020-04-17", "close": 11.8812, "volume": 9.0}, {"date": "2020-04-20", "close": 11.8812, "volume": null}, {"date": "2020-04-21", "close": 11.8812, "volume": 25.0}, {"date": "2020-04-22", "close": 11.8812, "volume": null}, {"date": "2020-04-23", "close": 11.8812, "volume": null}, {"date": "2020-04-24", "close": 11.0011, "volume": 66.0}, {"date": "2020-04-27", "close": 11.879, "volume": 330.0}, {"date": "2020-04-28", "close": 11.2189, "volume": 104.0}, {"date": "2020-04-29", "close": 11.2211, "volume": 328.0}, {"date": "2020-04-30", "close": 10.121, "volume": 166.0}, {"date": "2020-05-01", "close": 9.2431, "volume": 52.0}, {"date": "2020-05-04", "close": 11.659, "volume": 14.0}, {"date": "2020-05-05", "close": 9.2431, "volume": 73.0}, {"date": "2020-05-06", "close": 11.2211, "volume": 21.0}, {"date": "2020-05-07", "close": 10.341, "volume": 859.0}, {"date": "2020-05-08", "close": 9.4609, "volume": 830.0}, {"date": "2020-05-11", "close": 9.571, "volume": 299.0}, {"date": "2020-05-12", "close": 11.2189, "volume": 485.0}, {"date": "2020-05-13", "close": 11.4389, "volume": 1724.0}, {"date": "2020-05-14", "close": 10.5611, "volume": 896.0}, {"date": "2020-05-15", "close": 11.5512, "volume": 271.0}, {"date": "2020-05-18", "close": 9.681, "volume": 1821.0}, {"date": "2020-05-19", "close": 9.901, "volume": 1269.0}, {"date": "2020-05-20", "close": 9.681, "volume": 2425.0}, {"date": "2020-05-21", "close": 9.681, "volume": 1146.0}, {"date": "2020-05-22", "close": 9.681, "volume": 455.0}, {"date": "2020-05-26", "close": 9.9021, "volume": 34.0}, {"date": "2020-05-27", "close": 9.2409, "volume": 106.0}, {"date": "2020-05-28", "close": 9.901, "volume": 33.0}, {"date": "2020-05-29", "close": 9.4609, "volume": 128.0}, {"date": "2020-06-01", "close": 10.5611, "volume": 149.0}, {"date": "2020-06-02", "close": 10.341, "volume": 180.0}, {"date": "2020-06-03", "close": 10.5611, "volume": 516.0}, {"date": "2020-06-04", "close": 10.121, "volume": 245.0}, {"date": "2020-06-05", "close": 11.0011, "volume": 508.0}, {"date": "2020-06-08", "close": 12.7613, "volume": 1585.0}, {"date": "2020-06-09", "close": 13.2013, "volume": 587.0}, {"date": "2020-06-10", "close": 14.9615, "volume": 661.0}, {"date": "2020-06-11", "close": 12.7613, "volume": 1056.0}, {"date": "2020-06-12", "close": 13.7514, "volume": 623.0}, {"date": "2020-06-15", "close": 12.9813, "volume": 520.0}, {"date": "2020-06-16", "close": 12.7613, "volume": 482.0}, {"date": "2020-06-17", "close": 14.3014, "volume": 60.0}, {"date": "2020-06-18", "close": 14.9615, "volume": 964.0}, {"date": "2020-06-19", "close": 15.1815, "volume": 253.0}, {"date": "2020-06-22", "close": 14.5215, "volume": 225.0}, {"date": "2020-06-23", "close": 13.6414, "volume": 417.0}, {"date": "2020-06-24", "close": 14.2794, "volume": 224.0}, {"date": "2020-06-25", "close": 14.2794, "volume": null}, {"date": "2020-06-26", "close": 14.2794, "volume": null}, {"date": "2020-06-29", "close": 12.7613, "volume": 521.0}, {"date": "2020-06-30", "close": 14.2794, "volume": 441.0}, {"date": "2020-07-01", "close": 14.0594, "volume": 430.0}, {"date": "2020-07-02", "close": 13.1408, "volume": 41.0}, {"date": "2020-07-06", "close": 12.7613, "volume": 573.0}, {"date": "2020-07-07", "close": 13.8614, "volume": 31.0}, {"date": "2020-07-08", "close": 14.2794, "volume": 80.0}, {"date": "2020-07-09", "close": 13.8614, "volume": 26.0}, {"date": "2020-07-10", "close": 14.2794, "volume": 16.0}, {"date": "2020-07-13", "close": 12.7613, "volume": 34.0}, {"date": "2020-07-14", "close": 13.6414, "volume": 38.0}, {"date": "2020-07-15", "close": 12.7613, "volume": 2013.0}, {"date": "2020-07-16", "close": 12.1012, "volume": 1361.0}, {"date": "2020-07-17", "close": 12.1012, "volume": 400.0}, {"date": "2020-07-20", "close": 13.1991, "volume": 68.0}, {"date": "2020-07-21", "close": 13.1991, "volume": 7.0}, {"date": "2020-07-22", "close": 13.1991, "volume": 16.0}, {"date": "2020-07-23", "close": 13.2013, "volume": 15.0}, {"date": "2020-07-24", "close": 12.1012, "volume": 525.0}, {"date": "2020-07-27", "close": 13.1903, "volume": 266.0}, {"date": "2020-07-28", "close": 13.1903, "volume": null}, {"date": "2020-07-29", "close": 13.1903, "volume": 64.0}, {"date": "2020-07-30", "close": 13.6414, "volume": 816.0}, {"date": "2020-07-31", "close": 13.9714, "volume": 206.0}, {"date": "2020-08-03", "close": 13.2013, "volume": 357.0}, {"date": "2020-08-04", "close": 13.6414, "volume": 327.0}, {"date": "2020-08-05", "close": 14.5215, "volume": 375.0}, {"date": "2020-08-06", "close": 13.4213, "volume": 193.0}, {"date": "2020-08-07", "close": 14.9615, "volume": 145.0}, {"date": "2020-08-10", "close": 14.9615, "volume": 175.0}, {"date": "2020-08-11", "close": 16.5017, "volume": 1063.0}, {"date": "2020-08-12", "close": 14.3014, "volume": 887.0}, {"date": "2020-08-13", "close": 14.7415, "volume": 1259.0}, {"date": "2020-08-14", "close": 16.5017, "volume": 1338.0}, {"date": "2020-08-17", "close": 14.7415, "volume": 24.0}, {"date": "2020-08-18", "close": 16.9417, "volume": 572.0}, {"date": "2020-08-19", "close": 14.7415, "volume": 14.0}, {"date": "2020-08-20", "close": 14.813, "volume": 64.0}, {"date": "2020-08-21", "close": 14.8141, "volume": 156.0}, {"date": "2020-08-24", "close": 14.8141, "volume": 245.0}, {"date": "2020-08-25", "close": 15.4015, "volume": 413.0}, {"date": "2020-08-26", "close": 15.8416, "volume": 958.0}, {"date": "2020-08-27", "close": 16.0616, "volume": 1123.0}, {"date": "2020-08-28", "close": 14.3014, "volume": 1514.0}, {"date": "2020-08-31", "close": 13.2013, "volume": 214.0}, {"date": "2020-09-01", "close": 16.5017, "volume": 741.0}, {"date": "2020-09-02", "close": 15.4015, "volume": 325.0}, {"date": "2020-09-03", "close": 15.4015, "volume": 310.0}, {"date": "2020-09-04", "close": 16.5017, "volume": 357.0}, {"date": "2020-09-08", "close": 18.7019, "volume": 1199.0}, {"date": "2020-09-09", "close": 22.0022, "volume": 2173.0}, {"date": "2020-09-10", "close": 21.7822, "volume": 883.0}, {"date": "2020-09-11", "close": 21.7712, "volume": 909.0}, {"date": "2020-09-14", "close": 21.7822, "volume": 139.0}, {"date": "2020-09-15", "close": 22.0022, "volume": 144.0}, {"date": "2020-09-16", "close": 22.0022, "volume": 195.0}, {"date": "2020-09-17", "close": 19.802, "volume": 18.0}, {"date": "2020-09-18", "close": 20.462, "volume": 813.0}, {"date": "2020-09-21", "close": 16.9417, "volume": 1658.0}, {"date": "2020-09-22", "close": 20.6821, "volume": 101.0}, {"date": "2020-09-23", "close": 17.1617, "volume": 90.0}, {"date": "2020-09-24", "close": 19.802, "volume": 186.0}, {"date": "2020-09-25", "close": 19.3619, "volume": 250.0}, {"date": "2020-09-28", "close": 20.022, "volume": 49.0}, {"date": "2020-09-29", "close": 17.6018, "volume": 127.0}, {"date": "2020-09-30", "close": 19.582, "volume": 280.0}, {"date": "2020-10-01", "close": 16.5017, "volume": 943.0}, {"date": "2020-10-02", "close": 16.5017, "volume": 519.0}, {"date": "2020-10-05", "close": 14.3014, "volume": 946.0}, {"date": "2020-10-06", "close": 14.3014, "volume": 1086.0}, {"date": "2020-10-07", "close": 15.4015, "volume": 123.0}, {"date": "2020-10-08", "close": 14.5215, "volume": 117.0}, {"date": "2020-10-09", "close": 15.4015, "volume": 159.0}, {"date": "2020-10-12", "close": 13.2013, "volume": 51.0}, {"date": "2020-10-13", "close": 15.1375, "volume": 909.0}, {"date": "2020-10-14", "close": 13.2013, "volume": 340.0}, {"date": "2020-10-15", "close": 13.8614, "volume": 227.0}, {"date": "2020-10-16", "close": 14.9615, "volume": 134.0}, {"date": "2020-10-19", "close": 14.9615, "volume": 199.0}, {"date": "2020-10-20", "close": 14.9615, "volume": null}, {"date": "2020-10-21", "close": 14.5127, "volume": 13.0}, {"date": "2020-10-22", "close": 14.8295, "volume": 30.0}, {"date": "2020-10-23", "close": 14.3014, "volume": 223.0}, {"date": "2020-10-26", "close": 13.8614, "volume": 74.0}, {"date": "2020-10-27", "close": 14.3014, "volume": 5.0}, {"date": "2020-10-28", "close": 11.879, "volume": 1387.0}, {"date": "2020-10-29", "close": 14.5215, "volume": 299.0}, {"date": "2020-10-30", "close": 14.5215, "volume": null}, {"date": "2020-11-02", "close": 12.9813, "volume": 213.0}, {"date": "2020-11-03", "close": 12.9813, "volume": 580.0}, {"date": "2020-11-04", "close": 12.3212, "volume": 94.0}, {"date": "2020-11-05", "close": 14.3014, "volume": 221.0}, {"date": "2020-11-06", "close": 13.2013, "volume": 364.0}, {"date": "2020-11-09", "close": 14.0814, "volume": 5039.0}, {"date": "2020-11-10", "close": 14.0814, "volume": 536.0}, {"date": "2020-11-11", "close": 12.1012, "volume": 1916.0}, {"date": "2020-11-12", "close": 14.6095, "volume": 1826.0}, {"date": "2020-11-13", "close": 14.5215, "volume": 970.0}, {"date": "2020-11-16", "close": 13.1573, "volume": 988.0}, {"date": "2020-11-17", "close": 12.9813, "volume": 1636.0}, {"date": "2020-11-18", "close": 14.3014, "volume": 1458.0}, {"date": "2020-11-19", "close": 13.7514, "volume": 3134.0}, {"date": "2020-11-20", "close": 14.5215, "volume": 738.0}, {"date": "2020-11-23", "close": 14.9615, "volume": 3057.0}, {"date": "2020-11-24", "close": 15.4015, "volume": 1026.0}, {"date": "2020-11-25", "close": 14.3014, "volume": 590.0}, {"date": "2020-11-27", "close": 15.4015, "volume": 10.0}, {"date": "2020-11-30", "close": 15.4015, "volume": 623.0}, {"date": "2020-12-01", "close": 15.1815, "volume": 1009.0}, {"date": "2020-12-02", "close": 14.9615, "volume": 305.0}, {"date": "2020-12-03", "close": 14.9615, "volume": 477.0}, {"date": "2020-12-04", "close": 14.3014, "volume": 1219.0}, {"date": "2020-12-07", "close": 14.7415, "volume": 654.0}, {"date": "2020-12-08", "close": 14.5215, "volume": 112.0}, {"date": "2020-12-09", "close": 14.5215, "volume": 572.0}, {"date": "2020-12-10", "close": 13.8614, "volume": 909.0}, {"date": "2020-12-11", "close": 13.5864, "volume": 227.0}, {"date": "2020-12-14", "close": 13.3773, "volume": 1793.0}, {"date": "2020-12-15", "close": 13.2013, "volume": 345.0}, {"date": "2020-12-16", "close": 13.6414, "volume": 849.0}, {"date": "2020-12-17", "close": 13.4213, "volume": 759.0}, {"date": "2020-12-18", "close": 13.4191, "volume": 672.0}, {"date": "2020-12-21", "close": 13.2013, "volume": 2444.0}, {"date": "2020-12-22", "close": 13.2013, "volume": 745.0}, {"date": "2020-12-23", "close": 12.5413, "volume": 1203.0}, {"date": "2020-12-24", "close": 12.9813, "volume": 1583.0}, {"date": "2020-12-28", "close": 13.2013, "volume": 1504.0}, {"date": "2020-12-29", "close": 14.0814, "volume": 803.0}, {"date": "2020-12-30", "close": 13.2013, "volume": 864.0}, {"date": "2020-12-31", "close": 13.2013, "volume": 747.0}, {"date": "2021-01-04", "close": 13.2013, "volume": 743.0}, {"date": "2021-01-05", "close": 12.9813, "volume": 375.0}, {"date": "2021-01-06", "close": 13.2013, "volume": 2463.0}, {"date": "2021-01-07", "close": 13.2013, "volume": 402.0}, {"date": "2021-01-08", "close": 12.9813, "volume": 1099.0}, {"date": "2021-01-11", "close": 12.9813, "volume": 2464.0}, {"date": "2021-01-12", "close": 12.9813, "volume": 461.0}, {"date": "2021-01-13", "close": 14.3014, "volume": 4773.0}, {"date": "2021-01-14", "close": 14.3014, "volume": 1150.0}, {"date": "2021-01-15", "close": 14.3014, "volume": 756.0}, {"date": "2021-01-19", "close": 13.8834, "volume": 406.0}, {"date": "2021-01-20", "close": 13.2013, "volume": 1484.0}, {"date": "2021-01-21", "close": 13.8614, "volume": 701.0}, {"date": "2021-01-22", "close": 14.3014, "volume": 792.0}, {"date": "2021-01-25", "close": 14.0814, "volume": 2584.0}, {"date": "2021-01-26", "close": 14.0814, "volume": 463.0}, {"date": "2021-01-27", "close": 14.3014, "volume": 1266.0}, {"date": "2021-01-28", "close": 14.3014, "volume": 821.0}, {"date": "2021-01-29", "close": 13.8614, "volume": 1673.0}, {"date": "2021-02-01", "close": 14.0814, "volume": 1925.0}, {"date": "2021-02-02", "close": 14.0792, "volume": 1436.0}, {"date": "2021-02-03", "close": 14.3014, "volume": 1221.0}, {"date": "2021-02-04", "close": 14.3014, "volume": 1204.0}, {"date": "2021-02-05", "close": 13.9604, "volume": 3385.0}, {"date": "2021-02-08", "close": 14.3014, "volume": 3148.0}, {"date": "2021-02-09", "close": 14.1969, "volume": 3618.0}, {"date": "2021-02-10", "close": 14.3014, "volume": 1843.0}, {"date": "2021-02-11", "close": 13.6414, "volume": 1547.0}, {"date": "2021-02-12", "close": 16.5017, "volume": 5531.0}, {"date": "2021-02-16", "close": 15.6172, "volume": 2111.0}, {"date": "2021-02-17", "close": 17.3817, "volume": 1419.0}, {"date": "2021-02-18", "close": 17.1617, "volume": 1308.0}, {"date": "2021-02-19", "close": 17.6018, "volume": 1961.0}, {"date": "2021-02-22", "close": 17.3817, "volume": 699.0}, {"date": "2021-02-23", "close": 15.4015, "volume": 479.0}, {"date": "2021-02-24", "close": 16.8757, "volume": 1282.0}, {"date": "2021-02-25", "close": 16.6117, "volume": 390.0}, {"date": "2021-02-26", "close": 16.9417, "volume": 952.0}, {"date": "2021-03-01", "close": 17.6018, "volume": 602.0}, {"date": "2021-03-02", "close": 16.9417, "volume": 1162.0}, {"date": "2021-03-03", "close": 16.8317, "volume": 1137.0}, {"date": "2021-03-04", "close": 16.5017, "volume": 1085.0}, {"date": "2021-03-05", "close": 15.4015, "volume": 469.0}, {"date": "2021-03-08", "close": 16.3256, "volume": 1615.0}, {"date": "2021-03-09", "close": 16.2816, "volume": 604.0}, {"date": "2021-03-10", "close": 15.8416, "volume": 569.0}, {"date": "2021-03-11", "close": 15.4015, "volume": 1660.0}, {"date": "2021-03-12", "close": 15.8416, "volume": 788.0}, {"date": "2021-03-15", "close": 15.6216, "volume": 381.0}, {"date": "2021-03-16", "close": 17.1617, "volume": 580.0}, {"date": "2021-03-17", "close": 17.6018, "volume": 1566.0}, {"date": "2021-03-18", "close": 17.6018, "volume": 675.0}, {"date": "2021-03-19", "close": 17.8218, "volume": 795.0}, {"date": "2021-03-22", "close": 18.4818, "volume": 377.0}, {"date": "2021-03-23", "close": 21.7822, "volume": 2155.0}, {"date": "2021-03-24", "close": 21.9582, "volume": 7956.0}, {"date": "2021-03-25", "close": 21.9582, "volume": 1425.0}, {"date": "2021-03-26", "close": 20.8581, "volume": 537.0}, {"date": "2021-03-29", "close": 21.3421, "volume": 199.0}, {"date": "2021-03-30", "close": 20.6821, "volume": 421.0}, {"date": "2021-03-31", "close": 20.022, "volume": 972.0}, {"date": "2021-04-01", "close": 20.022, "volume": 206.0}, {"date": "2021-04-05", "close": 20.9021, "volume": 390.0}, {"date": "2021-04-06", "close": 20.6821, "volume": 67.0}, {"date": "2021-04-07", "close": 19.747, "volume": 511.0}, {"date": "2021-04-08", "close": 19.802, "volume": 441.0}, {"date": "2021-04-09", "close": 17.8218, "volume": 611.0}, {"date": "2021-04-12", "close": 18.4818, "volume": 746.0}, {"date": "2021-04-13", "close": 18.4818, "volume": null}, {"date": "2021-04-14", "close": 17.6018, "volume": 750.0}, {"date": "2021-04-15", "close": 17.6018, "volume": 189.0}, {"date": "2021-04-16", "close": 15.8416, "volume": 15.0}, {"date": "2021-04-19", "close": 17.9318, "volume": 173.0}, {"date": "2021-04-20", "close": 16.5017, "volume": 16.0}, {"date": "2021-04-21", "close": 16.5017, "volume": 25.0}, {"date": "2021-04-22", "close": 19.8042, "volume": 103.0}, {"date": "2021-04-23", "close": 20.022, "volume": 1071.0}, {"date": "2021-04-26", "close": 18.4818, "volume": 518.0}, {"date": "2021-04-27", "close": 17.6018, "volume": 312.0}, {"date": "2021-04-28", "close": 19.3619, "volume": 649.0}, {"date": "2021-04-29", "close": 18.9219, "volume": 1119.0}, {"date": "2021-04-30", "close": 17.6018, "volume": 109.0}, {"date": "2021-05-03", "close": 16.5017, "volume": 15.0}, {"date": "2021-05-04", "close": 16.5017, "volume": 123.0}, {"date": "2021-05-05", "close": 18.7019, "volume": 1476.0}, {"date": "2021-05-06", "close": 18.6909, "volume": 351.0}, {"date": "2021-05-07", "close": 18.4818, "volume": 39.0}, {"date": "2021-05-10", "close": 15.8416, "volume": 176.0}, {"date": "2021-05-11", "close": 15.8493, "volume": 732.0}, {"date": "2021-05-12", "close": 15.6216, "volume": 202.0}, {"date": "2021-05-13", "close": 16.5017, "volume": 668.0}, {"date": "2021-05-14", "close": 16.5017, "volume": null}, {"date": "2021-05-17", "close": 16.5017, "volume": 455.0}, {"date": "2021-05-18", "close": 15.6216, "volume": 71.0}, {"date": "2021-05-19", "close": 15.6216, "volume": 616.0}, {"date": "2021-05-20", "close": 17.6018, "volume": 352.0}, {"date": "2021-05-21", "close": 17.7118, "volume": 46.0}, {"date": "2021-05-24", "close": 17.3817, "volume": 153.0}, {"date": "2021-05-25", "close": 17.1617, "volume": 696.0}, {"date": "2021-05-26", "close": 17.6018, "volume": 2470.0}, {"date": "2021-05-27", "close": 16.8317, "volume": 1792.0}, {"date": "2021-05-28", "close": 16.2816, "volume": 184.0}, {"date": "2021-06-01", "close": 16.2816, "volume": 470.0}, {"date": "2021-06-02", "close": 16.0616, "volume": 768.0}, {"date": "2021-06-03", "close": 16.4994, "volume": 565.0}, {"date": "2021-06-04", "close": 16.9417, "volume": 1942.0}, {"date": "2021-06-07", "close": 16.5017, "volume": 549.0}, {"date": "2021-06-08", "close": 16.8625, "volume": 391.0}, {"date": "2021-06-09", "close": 17.6018, "volume": 674.0}, {"date": "2021-06-10", "close": 17.6018, "volume": 142.0}, {"date": "2021-06-11", "close": 15.6216, "volume": 1223.0}, {"date": "2021-06-14", "close": 18.4818, "volume": 131.0}, {"date": "2021-06-15", "close": 17.3795, "volume": 866.0}, {"date": "2021-06-16", "close": 17.6018, "volume": 365.0}, {"date": "2021-06-17", "close": 16.0638, "volume": 588.0}, {"date": "2021-06-18", "close": 16.0616, "volume": 189.0}, {"date": "2021-06-21", "close": 17.5941, "volume": 166.0}, {"date": "2021-06-22", "close": 17.8218, "volume": 797.0}, {"date": "2021-06-23", "close": 15.4015, "volume": 1572.0}, {"date": "2021-06-24", "close": 14.9615, "volume": 831.0}, {"date": "2021-06-25", "close": 15.9516, "volume": 3197.0}, {"date": "2021-06-28", "close": 17.1463, "volume": 739.0}, {"date": "2021-06-29", "close": 17.2607, "volume": 40.0}, {"date": "2021-06-30", "close": 17.1507, "volume": 67.0}, {"date": "2021-07-01", "close": 16.4906, "volume": 62.0}, {"date": "2021-07-02", "close": 17.1617, "volume": 389.0}, {"date": "2021-07-06", "close": 16.3366, "volume": 93.0}, {"date": "2021-07-07", "close": 15.4015, "volume": 159.0}, {"date": "2021-07-08", "close": 15.4015, "volume": null}, {"date": "2021-07-09", "close": 15.9516, "volume": 18.0}, {"date": "2021-07-12", "close": 16.6117, "volume": 1323.0}, {"date": "2021-07-13", "close": 16.5017, "volume": 549.0}, {"date": "2021-07-14", "close": 15.6216, "volume": 262.0}, {"date": "2021-07-15", "close": 14.7415, "volume": 954.0}, {"date": "2021-07-16", "close": 14.0814, "volume": 982.0}, {"date": "2021-07-19", "close": 12.3212, "volume": 280.0}, {"date": "2021-07-20", "close": 14.9615, "volume": 152.0}, {"date": "2021-07-21", "close": 15.4015, "volume": 10.0}, {"date": "2021-07-22", "close": 14.9615, "volume": 16.0}, {"date": "2021-07-23", "close": 11.989, "volume": 223.0}, {"date": "2021-07-26", "close": 14.9615, "volume": 118.0}, {"date": "2021-07-27", "close": 13.4213, "volume": 37.0}, {"date": "2021-07-28", "close": 13.2013, "volume": 551.0}, {"date": "2021-07-29", "close": 13.2013, "volume": 47.0}, {"date": "2021-07-30", "close": 14.0814, "volume": 548.0}, {"date": "2021-08-02", "close": 14.1914, "volume": 93.0}, {"date": "2021-08-03", "close": 12.7613, "volume": 100.0}, {"date": "2021-08-04", "close": 14.7965, "volume": 385.0}, {"date": "2021-08-05", "close": 14.7415, "volume": 183.0}, {"date": "2021-08-06", "close": 14.5215, "volume": 29.0}, {"date": "2021-08-09", "close": 15.4015, "volume": 297.0}, {"date": "2021-08-10", "close": 15.4015, "volume": null}, {"date": "2021-08-11", "close": 15.2915, "volume": 103.0}, {"date": "2021-08-12", "close": 13.6414, "volume": 80.0}, {"date": "2021-08-13", "close": 13.2013, "volume": 409.0}, {"date": "2021-08-16", "close": 14.3289, "volume": 16.0}, {"date": "2021-08-17", "close": 13.8614, "volume": 328.0}, {"date": "2021-08-18", "close": 13.2013, "volume": 5.0}, {"date": "2021-08-19", "close": 12.7613, "volume": 2945.0}, {"date": "2021-08-20", "close": 12.5413, "volume": 537.0}, {"date": "2021-08-23", "close": 12.5413, "volume": 344.0}, {"date": "2021-08-24", "close": 15.4015, "volume": 1541.0}, {"date": "2021-08-25", "close": 14.7393, "volume": 1254.0}, {"date": "2021-08-26", "close": 13.2013, "volume": 8149.0}, {"date": "2021-08-27", "close": 13.4213, "volume": 773.0}, {"date": "2021-08-30", "close": 13.4213, "volume": 1012.0}, {"date": "2021-08-31", "close": 12.7613, "volume": 1204.0}, {"date": "2021-09-01", "close": 12.7613, "volume": null}, {"date": "2021-09-02", "close": 12.1012, "volume": 180.0}, {"date": "2021-09-03", "close": 13.4213, "volume": 275.0}, {"date": "2021-09-07", "close": 11.0011, "volume": 702.0}, {"date": "2021-09-08", "close": 11.0011, "volume": 3200.0}, {"date": "2021-09-09", "close": 11.0011, "volume": 832.0}, {"date": "2021-09-10", "close": 12.1012, "volume": 72.0}, {"date": "2021-09-13", "close": 11.0011, "volume": 177.0}, {"date": "2021-09-14", "close": 11.0011, "volume": 303.0}, {"date": "2021-09-15", "close": 9.901, "volume": 441.0}, {"date": "2021-09-16", "close": 11.0011, "volume": 6.0}, {"date": "2021-09-17", "close": 11.0011, "volume": 45.0}, {"date": "2021-09-20", "close": 10.341, "volume": 278.0}, {"date": "2021-09-21", "close": 11.0011, "volume": 187.0}, {"date": "2021-09-22", "close": 13.2013, "volume": 598.0}, {"date": "2021-09-23", "close": 13.2013, "volume": null}, {"date": "2021-09-24", "close": 12.1012, "volume": 2071.0}, {"date": "2021-09-27", "close": 9.901, "volume": 1250.0}, {"date": "2021-09-28", "close": 9.681, "volume": 766.0}, {"date": "2021-09-29", "close": 9.681, "volume": 207.0}, {"date": "2021-09-30", "close": 8.3608, "volume": 2162.0}, {"date": "2021-10-01", "close": 7.8108, "volume": 2648.0}, {"date": "2021-10-04", "close": 7.0407, "volume": 709.0}, {"date": "2021-10-05", "close": 8.3608, "volume": 1189.0}, {"date": "2021-10-06", "close": 8.8009, "volume": 1238.0}, {"date": "2021-10-07", "close": 8.8009, "volume": 977.0}, {"date": "2021-10-08", "close": 9.2409, "volume": 965.0}, {"date": "2021-10-11", "close": 11.0011, "volume": 1416.0}, {"date": "2021-10-12", "close": 9.0209, "volume": 2446.0}, {"date": "2021-10-13", "close": 9.4829, "volume": 179.0}, {"date": "2021-10-14", "close": 9.956, "volume": 91.0}, {"date": "2021-10-15", "close": 9.901, "volume": 1610.0}, {"date": "2021-10-18", "close": 11.2211, "volume": 732.0}, {"date": "2021-10-19", "close": 10.8911, "volume": 46.0}, {"date": "2021-10-20", "close": 11.0011, "volume": 230.0}, {"date": "2021-10-21", "close": 9.0209, "volume": 317.0}, {"date": "2021-10-22", "close": 12.1012, "volume": 171.0}, {"date": "2021-10-25", "close": 11.8812, "volume": 212.0}, {"date": "2021-10-26", "close": 10.451, "volume": 234.0}, {"date": "2021-10-27", "close": 12.1012, "volume": 1203.0}, {"date": "2021-10-28", "close": 11.2211, "volume": 89.0}, {"date": "2021-10-29", "close": 10.7811, "volume": 272.0}, {"date": "2021-11-01", "close": 11.0011, "volume": 59.0}, {"date": "2021-11-02", "close": 10.451, "volume": 57.0}, {"date": "2021-11-03", "close": 11.0011, "volume": 186.0}, {"date": "2021-11-04", "close": 10.451, "volume": 91.0}, {"date": "2021-11-05", "close": 11.0011, "volume": 1233.0}, {"date": "2021-11-08", "close": 10.451, "volume": 382.0}, {"date": "2021-11-09", "close": 9.901, "volume": 478.0}, {"date": "2021-11-10", "close": 10.011, "volume": 2527.0}, {"date": "2021-11-11", "close": 10.121, "volume": 5378.0}, {"date": "2021-11-12", "close": 11.8812, "volume": 1870.0}, {"date": "2021-11-15", "close": 12.3212, "volume": 3388.0}, {"date": "2021-11-16", "close": 13.3718, "volume": 11247.0}, {"date": "2021-11-17", "close": 13.6414, "volume": 1012.0}, {"date": "2021-11-18", "close": 12.1012, "volume": 3374.0}, {"date": "2021-11-19", "close": 13.2013, "volume": 7989.0}, {"date": "2021-11-22", "close": 13.2013, "volume": 5470.0}, {"date": "2021-11-23", "close": 14.0814, "volume": 12523.0}, {"date": "2021-11-24", "close": 16.6117, "volume": 5294.0}, {"date": "2021-11-26", "close": 14.3014, "volume": 1893.0}, {"date": "2021-11-29", "close": 13.5314, "volume": 9174.0}, {"date": "2021-11-30", "close": 13.8614, "volume": 2028.0}, {"date": "2021-12-01", "close": 13.4642, "volume": 1543.0}, {"date": "2021-12-02", "close": 13.8614, "volume": 830.0}, {"date": "2021-12-03", "close": 14.1914, "volume": 2566.0}, {"date": "2021-12-06", "close": 13.2013, "volume": 619.0}, {"date": "2021-12-07", "close": 14.1914, "volume": 1714.0}, {"date": "2021-12-08", "close": 14.7283, "volume": 1806.0}, {"date": "2021-12-09", "close": 16.7217, "volume": 7357.0}, {"date": "2021-12-10", "close": 16.2816, "volume": 3387.0}, {"date": "2021-12-13", "close": 16.3916, "volume": 6431.0}, {"date": "2021-12-14", "close": 16.0616, "volume": 9247.0}, {"date": "2021-12-15", "close": 15.6216, "volume": 677.0}, {"date": "2021-12-16", "close": 15.1793, "volume": 658.0}, {"date": "2021-12-17", "close": 15.1815, "volume": 1333.0}, {"date": "2021-12-20", "close": 13.2013, "volume": 1570.0}, {"date": "2021-12-21", "close": 14.3014, "volume": 2235.0}, {"date": "2021-12-22", "close": 14.1914, "volume": 4974.0}, {"date": "2021-12-23", "close": 14.3014, "volume": 3152.0}, {"date": "2021-12-27", "close": 13.6414, "volume": 4669.0}, {"date": "2021-12-28", "close": 13.4213, "volume": 3030.0}, {"date": "2021-12-29", "close": 14.1914, "volume": 1956.0}, {"date": "2021-12-30", "close": 13.6964, "volume": 2818.0}, {"date": "2021-12-31", "close": 14.0814, "volume": 2266.0}, {"date": "2022-01-03", "close": 14.3014, "volume": 2725.0}, {"date": "2022-01-04", "close": 14.0924, "volume": 567.0}, {"date": "2022-01-05", "close": 14.1969, "volume": 59.0}, {"date": "2022-01-06", "close": 14.3014, "volume": 887.0}, {"date": "2022-01-07", "close": 14.3014, "volume": null}, {"date": "2022-01-10", "close": 13.9604, "volume": 35.0}, {"date": "2022-01-11", "close": 13.3333, "volume": 2573.0}, {"date": "2022-01-12", "close": 13.2013, "volume": 4761.0}, {"date": "2022-01-13", "close": 13.2013, "volume": 1038.0}, {"date": "2022-01-14", "close": 14.8625, "volume": 4215.0}, {"date": "2022-01-18", "close": 14.3014, "volume": 5066.0}, {"date": "2022-01-19", "close": 12.7613, "volume": 3171.0}, {"date": "2022-01-20", "close": 14.0814, "volume": 368.0}, {"date": "2022-01-21", "close": 12.6733, "volume": 1113.0}, {"date": "2022-01-24", "close": 13.0913, "volume": 3759.0}, {"date": "2022-01-25", "close": 13.2013, "volume": 14.0}, {"date": "2022-01-26", "close": 12.6513, "volume": 195.0}, {"date": "2022-01-27", "close": 13.0693, "volume": 1130.0}, {"date": "2022-01-28", "close": 13.2013, "volume": 1444.0}, {"date": "2022-01-31", "close": 13.2013, "volume": 478.0}, {"date": "2022-02-01", "close": 11.1111, "volume": 6086.0}, {"date": "2022-02-02", "close": 10.7811, "volume": 15348.0}, {"date": "2022-02-03", "close": 9.516, "volume": 12063.0}, {"date": "2022-02-04", "close": 9.901, "volume": 544.0}, {"date": "2022-02-07", "close": 10.121, "volume": 586.0}, {"date": "2022-02-08", "close": 9.2409, "volume": 2418.0}, {"date": "2022-02-09", "close": 8.5, "volume": 60837.0}, {"date": "2022-02-10", "close": 9.2, "volume": 12872.0}, {"date": "2022-02-11", "close": 8.25, "volume": 2081002.0}, {"date": "2022-02-14", "close": 8.16, "volume": 260715.0}, {"date": "2022-02-15", "close": 8.2, "volume": 14486.0}, {"date": "2022-02-16", "close": 8.2801, "volume": 70571.0}, {"date": "2022-02-17", "close": 8.3, "volume": 848739.0}, {"date": "2022-02-18", "close": 8.67, "volume": 181937.0}, {"date": "2022-02-22", "close": 8.26, "volume": 98161.0}, {"date": "2022-02-23", "close": 8.09, "volume": 88828.0}, {"date": "2022-02-24", "close": 8.25, "volume": 34645.0}, {"date": "2022-02-25", "close": 8.24, "volume": 25335.0}, {"date": "2022-02-28", "close": 7.92, "volume": 40208.0}, {"date": "2022-03-01", "close": 7.8, "volume": 30610.0}, {"date": "2022-03-02", "close": 8.17, "volume": 49326.0}, {"date": "2022-03-03", "close": 8.2, "volume": 55995.0}, {"date": "2022-03-04", "close": 8.28, "volume": 64617.0}, {"date": "2022-03-07", "close": 8.36, "volume": 90741.0}, {"date": "2022-03-08", "close": 8.8, "volume": 41134.0}, {"date": "2022-03-09", "close": 9.48, "volume": 62377.0}, {"date": "2022-03-10", "close": 9.58, "volume": 38987.0}, {"date": "2022-03-11", "close": 9.7, "volume": 32925.0}, {"date": "2022-03-14", "close": 9.21, "volume": 43358.0}, {"date": "2022-03-15", "close": 9.64, "volume": 20020.0}, {"date": "2022-03-16", "close": 9.5, "volume": 25202.0}, {"date": "2022-03-17", "close": 9.62, "volume": 28308.0}, {"date": "2022-03-18", "close": 8.82, "volume": 269860.0}, {"date": "2022-03-21", "close": 9.01, "volume": 29792.0}, {"date": "2022-03-22", "close": 9.51, "volume": 47688.0}, {"date": "2022-03-23", "close": 9.26, "volume": 31874.0}, {"date": "2022-03-24", "close": 9.55, "volume": 18871.0}, {"date": "2022-03-25", "close": 9.7, "volume": 15097.0}, {"date": "2022-03-28", "close": 9.7, "volume": 17946.0}, {"date": "2022-03-29", "close": 9.7, "volume": 35933.0}, {"date": "2022-03-30", "close": 9.43, "volume": 37724.0}, {"date": "2022-03-31", "close": 10.83, "volume": 18916.0}, {"date": "2022-04-01", "close": 10.0, "volume": 21257.0}, {"date": "2022-04-04", "close": 9.75, "volume": 12772.0}, {"date": "2022-04-05", "close": 9.66, "volume": 12969.0}, {"date": "2022-04-06", "close": 9.73, "volume": 22571.0}, {"date": "2022-04-07", "close": 9.7, "volume": 12628.0}, {"date": "2022-04-08", "close": 9.75, "volume": 6533.0}, {"date": "2022-04-11", "close": 9.4, "volume": 13231.0}, {"date": "2022-04-12", "close": 8.5, "volume": 41627.0}, {"date": "2022-04-13", "close": 8.8, "volume": 8444.0}, {"date": "2022-04-14", "close": 8.8, "volume": 11329.0}, {"date": "2022-04-18", "close": 9.09, "volume": 15594.0}, {"date": "2022-04-19", "close": 9.5, "volume": 65417.0}, {"date": "2022-04-20", "close": 9.24, "volume": 14813.0}, {"date": "2022-04-21", "close": 9.2, "volume": 48840.0}, {"date": "2022-04-22", "close": 9.25, "volume": 30050.0}, {"date": "2022-04-25", "close": 9.15, "volume": 17977.0}, {"date": "2022-04-26", "close": 9.13, "volume": 16078.0}, {"date": "2022-04-27", "close": 9.25, "volume": 9521.0}, {"date": "2022-04-28", "close": 10.0, "volume": 22326.0}, {"date": "2022-04-29", "close": 10.35, "volume": 31717.0}, {"date": "2022-05-02", "close": 10.05, "volume": 14208.0}, {"date": "2022-05-03", "close": 10.25, "volume": 17043.0}, {"date": "2022-05-04", "close": 10.4, "volume": 16431.0}, {"date": "2022-05-05", "close": 10.45, "volume": 12261.0}, {"date": "2022-05-06", "close": 15.0, "volume": 284658.0}, {"date": "2022-05-09", "close": 13.15, "volume": 92161.0}, {"date": "2022-05-10", "close": 13.15, "volume": 60672.0}, {"date": "2022-05-11", "close": 13.59, "volume": 56133.0}, {"date": "2022-05-12", "close": 11.4, "volume": 57236.0}, {"date": "2022-05-13", "close": 11.62, "volume": 55540.0}, {"date": "2022-05-16", "close": 9.92, "volume": 28431.0}, {"date": "2022-05-17", "close": 10.5, "volume": 24504.0}, {"date": "2022-05-18", "close": 9.87, "volume": 22891.0}, {"date": "2022-05-19", "close": 9.51, "volume": 32206.0}, {"date": "2022-05-20", "close": 9.6963, "volume": 135830.0}, {"date": "2022-05-23", "close": 10.67, "volume": 21428.0}, {"date": "2022-05-24", "close": 9.81, "volume": 27689.0}, {"date": "2022-05-25", "close": 11.0, "volume": 19719.0}, {"date": "2022-05-26", "close": 11.25, "volume": 16854.0}, {"date": "2022-05-27", "close": 11.0, "volume": 28117.0}, {"date": "2022-05-31", "close": 10.99, "volume": 51155.0}, {"date": "2022-06-01", "close": 11.19, "volume": 27604.0}, {"date": "2022-06-02", "close": 11.66, "volume": 29940.0}, {"date": "2022-06-03", "close": 10.69, "volume": 22326.0}, {"date": "2022-06-06", "close": 13.2, "volume": 341346.0}, {"date": "2022-06-07", "close": 13.33, "volume": 96622.0}, {"date": "2022-06-08", "close": 12.74, "volume": 68879.0}, {"date": "2022-06-09", "close": 12.13, "volume": 71264.0}, {"date": "2022-06-10", "close": 11.93, "volume": 44870.0}, {"date": "2022-06-13", "close": 10.57, "volume": 37613.0}, {"date": "2022-06-14", "close": 10.6, "volume": 42737.0}, {"date": "2022-06-15", "close": 11.76, "volume": 58923.0}, {"date": "2022-06-16", "close": 12.88, "volume": 76299.0}, {"date": "2022-06-17", "close": 12.57, "volume": 228333.0}, {"date": "2022-06-21", "close": 11.56, "volume": 79947.0}, {"date": "2022-06-22", "close": 11.56, "volume": 73882.0}, {"date": "2022-06-23", "close": 11.78, "volume": 97076.0}, {"date": "2022-06-24", "close": 11.0, "volume": 1247226.0}, {"date": "2022-06-27", "close": 10.84, "volume": 62558.0}, {"date": "2022-06-28", "close": 10.82, "volume": 55351.0}, {"date": "2022-06-29", "close": 8.56, "volume": 97272.0}, {"date": "2022-06-30", "close": 9.0, "volume": 59389.0}, {"date": "2022-07-01", "close": 9.55, "volume": 38220.0}, {"date": "2022-07-05", "close": 10.95, "volume": 84204.0}, {"date": "2022-07-06", "close": 9.26, "volume": 33868.0}, {"date": "2022-07-07", "close": 10.15, "volume": 46196.0}, {"date": "2022-07-08", "close": 10.11, "volume": 22001.0}, {"date": "2022-07-11", "close": 10.04, "volume": 34367.0}, {"date": "2022-07-12", "close": 9.7, "volume": 6874.0}, {"date": "2022-07-13", "close": 9.62, "volume": 7311.0}, {"date": "2022-07-14", "close": 9.45, "volume": 14830.0}, {"date": "2022-07-15", "close": 10.0, "volume": 16191.0}, {"date": "2022-07-18", "close": 9.97, "volume": 33329.0}, {"date": "2022-07-19", "close": 10.69, "volume": 26022.0}, {"date": "2022-07-20", "close": 10.55, "volume": 36079.0}, {"date": "2022-07-21", "close": 11.14, "volume": 30367.0}, {"date": "2022-07-22", "close": 10.88, "volume": 22015.0}, {"date": "2022-07-25", "close": 10.37, "volume": 67315.0}, {"date": "2022-07-26", "close": 10.42, "volume": 27757.0}, {"date": "2022-07-27", "close": 10.78, "volume": 62039.0}, {"date": "2022-07-28", "close": 10.5, "volume": 56507.0}, {"date": "2022-07-29", "close": 10.41, "volume": 114042.0}, {"date": "2022-08-01", "close": 10.11, "volume": 31302.0}, {"date": "2022-08-02", "close": 9.95, "volume": 33351.0}, {"date": "2022-08-03", "close": 9.93, "volume": 10973.0}, {"date": "2022-08-04", "close": 10.1, "volume": 31209.0}, {"date": "2022-08-05", "close": 10.11, "volume": 54246.0}, {"date": "2022-08-08", "close": 10.58, "volume": 74312.0}, {"date": "2022-08-09", "close": 10.25, "volume": 42870.0}, {"date": "2022-08-10", "close": 10.92, "volume": 64022.0}, {"date": "2022-08-11", "close": 10.56, "volume": 47690.0}, {"date": "2022-08-12", "close": 10.72, "volume": 42603.0}, {"date": "2022-08-15", "close": 10.56, "volume": 30206.0}, {"date": "2022-08-16", "close": 11.49, "volume": 44303.0}, {"date": "2022-08-17", "close": 10.67, "volume": 31458.0}, {"date": "2022-08-18", "close": 11.14, "volume": 34775.0}, {"date": "2022-08-19", "close": 10.18, "volume": 41315.0}, {"date": "2022-08-22", "close": 10.69, "volume": 29128.0}, {"date": "2022-08-23", "close": 10.7, "volume": 17704.0}, {"date": "2022-08-24", "close": 10.85, "volume": 18082.0}, {"date": "2022-08-25", "close": 10.98, "volume": 21587.0}, {"date": "2022-08-26", "close": 10.94, "volume": 28696.0}, {"date": "2022-08-29", "close": 10.68, "volume": 17514.0}, {"date": "2022-08-30", "close": 10.55, "volume": 24244.0}, {"date": "2022-08-31", "close": 10.52, "volume": 41112.0}, {"date": "2022-09-01", "close": 10.5, "volume": 22138.0}, {"date": "2022-09-02", "close": 10.92, "volume": 79040.0}, {"date": "2022-09-06", "close": 11.51, "volume": 111655.0}, {"date": "2022-09-07", "close": 13.32, "volume": 229536.0}, {"date": "2022-09-08", "close": 12.51, "volume": 96081.0}, {"date": "2022-09-09", "close": 13.07, "volume": 47856.0}, {"date": "2022-09-12", "close": 13.3, "volume": 63715.0}, {"date": "2022-09-13", "close": 12.76, "volume": 60875.0}, {"date": "2022-09-14", "close": 12.59, "volume": 102622.0}, {"date": "2022-09-15", "close": 12.08, "volume": 158898.0}, {"date": "2022-09-16", "close": 12.15, "volume": 239596.0}, {"date": "2022-09-19", "close": 12.12, "volume": 149025.0}, {"date": "2022-09-20", "close": 12.19, "volume": 168295.0}, {"date": "2022-09-21", "close": 11.83, "volume": 48499.0}, {"date": "2022-09-22", "close": 11.95, "volume": 56133.0}, {"date": "2022-09-23", "close": 12.35, "volume": 104602.0}, {"date": "2022-09-26", "close": 12.11, "volume": 41966.0}, {"date": "2022-09-27", "close": 12.94, "volume": 87443.0}, {"date": "2022-09-28", "close": 12.96, "volume": 60350.0}, {"date": "2022-09-29", "close": 12.76, "volume": 47581.0}, {"date": "2022-09-30", "close": 13.1, "volume": 75701.0}, {"date": "2022-10-03", "close": 13.29, "volume": 52688.0}, {"date": "2022-10-04", "close": 13.35, "volume": 61568.0}, {"date": "2022-10-05", "close": 12.89, "volume": 51842.0}, {"date": "2022-10-06", "close": 12.71, "volume": 38789.0}, {"date": "2022-10-07", "close": 12.16, "volume": 74978.0}, {"date": "2022-10-10", "close": 11.96, "volume": 44976.0}, {"date": "2022-10-11", "close": 12.6, "volume": 32351.0}, {"date": "2022-10-12", "close": 12.8, "volume": 16827.0}, {"date": "2022-10-13", "close": 12.96, "volume": 35235.0}, {"date": "2022-10-14", "close": 12.83, "volume": 22321.0}, {"date": "2022-10-17", "close": 13.2, "volume": 44283.0}, {"date": "2022-10-18", "close": 13.36, "volume": 26489.0}, {"date": "2022-10-19", "close": 13.15, "volume": 20460.0}, {"date": "2022-10-20", "close": 12.98, "volume": 10341.0}, {"date": "2022-10-21", "close": 13.23, "volume": 24974.0}, {"date": "2022-10-24", "close": 13.47, "volume": 20753.0}, {"date": "2022-10-25", "close": 13.67, "volume": 24636.0}, {"date": "2022-10-26", "close": 13.79, "volume": 27181.0}, {"date": "2022-10-27", "close": 13.64, "volume": 22348.0}, {"date": "2022-10-28", "close": 13.75, "volume": 28000.0}, {"date": "2022-10-31", "close": 14.1, "volume": 46037.0}, {"date": "2022-11-01", "close": 13.95, "volume": 24567.0}, {"date": "2022-11-02", "close": 13.9, "volume": 21991.0}, {"date": "2022-11-03", "close": 13.56, "volume": 13835.0}, {"date": "2022-11-04", "close": 14.2, "volume": 18429.0}, {"date": "2022-11-07", "close": 14.03, "volume": 21220.0}, {"date": "2022-11-08", "close": 13.92, "volume": 21395.0}, {"date": "2022-11-09", "close": 13.65, "volume": 42662.0}, {"date": "2022-11-10", "close": 14.41, "volume": 45595.0}, {"date": "2022-11-11", "close": 14.2, "volume": 76940.0}, {"date": "2022-11-14", "close": 13.57, "volume": 9569.0}, {"date": "2022-11-15", "close": 13.99, "volume": 16969.0}, {"date": "2022-11-16", "close": 12.35, "volume": 19172.0}, {"date": "2022-11-17", "close": 12.79, "volume": 12932.0}, {"date": "2022-11-18", "close": 13.52, "volume": 16691.0}, {"date": "2022-11-21", "close": 13.15, "volume": 19505.0}, {"date": "2022-11-22", "close": 13.77, "volume": 12540.0}, {"date": "2022-11-23", "close": 14.02, "volume": 13830.0}, {"date": "2022-11-25", "close": 13.85, "volume": 1906.0}, {"date": "2022-11-28", "close": 13.56, "volume": 25780.0}, {"date": "2022-11-29", "close": 13.49, "volume": 10011.0}, {"date": "2022-11-30", "close": 13.72, "volume": 31520.0}, {"date": "2022-12-01", "close": 13.82, "volume": 23112.0}, {"date": "2022-12-02", "close": 14.0, "volume": 22971.0}, {"date": "2022-12-05", "close": 13.77, "volume": 11554.0}, {"date": "2022-12-06", "close": 13.44, "volume": 12546.0}, {"date": "2022-12-07", "close": 13.37, "volume": 17317.0}, {"date": "2022-12-08", "close": 13.24, "volume": 16883.0}, {"date": "2022-12-09", "close": 13.23, "volume": 9519.0}, {"date": "2022-12-12", "close": 14.63, "volume": 39610.0}, {"date": "2022-12-13", "close": 15.78, "volume": 46629.0}, {"date": "2022-12-14", "close": 13.95, "volume": 84609.0}, {"date": "2022-12-15", "close": 12.67, "volume": 40357.0}, {"date": "2022-12-16", "close": 12.63, "volume": 68292.0}, {"date": "2022-12-19", "close": 10.74, "volume": 39058.0}, {"date": "2022-12-20", "close": 9.55, "volume": 44688.0}, {"date": "2022-12-21", "close": 9.29, "volume": 34799.0}, {"date": "2022-12-22", "close": 9.21, "volume": 36866.0}, {"date": "2022-12-23", "close": 9.4, "volume": 24823.0}, {"date": "2022-12-27", "close": 10.16, "volume": 21324.0}, {"date": "2022-12-28", "close": 10.29, "volume": 17190.0}, {"date": "2022-12-29", "close": 10.54, "volume": 42499.0}, {"date": "2022-12-30", "close": 10.61, "volume": 43061.0}, {"date": "2023-01-03", "close": 10.01, "volume": 17319.0}, {"date": "2023-01-04", "close": 9.77, "volume": 23321.0}, {"date": "2023-01-05", "close": 8.85, "volume": 39397.0}, {"date": "2023-01-06", "close": 8.41, "volume": 46600.0}, {"date": "2023-01-09", "close": 8.0, "volume": 93195.0}, {"date": "2023-01-10", "close": 8.1, "volume": 38251.0}, {"date": "2023-01-11", "close": 7.94, "volume": 34152.0}, {"date": "2023-01-12", "close": 8.17, "volume": 31457.0}, {"date": "2023-01-13", "close": 8.38, "volume": 54340.0}, {"date": "2023-01-17", "close": 8.43, "volume": 48381.0}, {"date": "2023-01-18", "close": 7.77, "volume": 70576.0}, {"date": "2023-01-19", "close": 7.7, "volume": 58142.0}, {"date": "2023-01-20", "close": 7.86, "volume": 22347.0}, {"date": "2023-01-23", "close": 8.01, "volume": 53004.0}, {"date": "2023-01-24", "close": 9.29, "volume": 115287.0}, {"date": "2023-01-25", "close": 9.32, "volume": 27052.0}, {"date": "2023-01-26", "close": 9.35, "volume": 15086.0}, {"date": "2023-01-27", "close": 9.29, "volume": 40824.0}, {"date": "2023-01-30", "close": 9.31, "volume": 28067.0}, {"date": "2023-01-31", "close": 8.94, "volume": 48342.0}, {"date": "2023-02-01", "close": 8.85, "volume": 50826.0}, {"date": "2023-02-02", "close": 9.14, "volume": 29985.0}, {"date": "2023-02-03", "close": 10.42, "volume": 183102.0}, {"date": "2023-02-06", "close": 10.76, "volume": 47054.0}, {"date": "2023-02-07", "close": 10.38, "volume": 42789.0}, {"date": "2023-02-08", "close": 9.55, "volume": 33760.0}, {"date": "2023-02-09", "close": 9.04, "volume": 28891.0}, {"date": "2023-02-10", "close": 9.05, "volume": 31096.0}, {"date": "2023-02-13", "close": 9.13, "volume": 15333.0}, {"date": "2023-02-14", "close": 8.88, "volume": 21216.0}, {"date": "2023-02-15", "close": 9.46, "volume": 28560.0}, {"date": "2023-02-16", "close": 9.62, "volume": 23234.0}, {"date": "2023-02-17", "close": 9.57, "volume": 20242.0}, {"date": "2023-02-21", "close": 9.26, "volume": 16589.0}, {"date": "2023-02-22", "close": 8.85, "volume": 23159.0}, {"date": "2023-02-23", "close": 8.91, "volume": 41651.0}, {"date": "2023-02-24", "close": 8.09, "volume": 36154.0}, {"date": "2023-02-27", "close": 7.97, "volume": 23003.0}, {"date": "2023-02-28", "close": 7.86, "volume": 33942.0}, {"date": "2023-03-01", "close": 7.47, "volume": 30425.0}, {"date": "2023-03-02", "close": 7.11, "volume": 19507.0}, {"date": "2023-03-03", "close": 7.08, "volume": 23528.0}, {"date": "2023-03-06", "close": 6.99, "volume": 17613.0}, {"date": "2023-03-07", "close": 6.9, "volume": 15707.0}, {"date": "2023-03-08", "close": 6.7, "volume": 34618.0}, {"date": "2023-03-09", "close": 5.58, "volume": 67003.0}, {"date": "2023-03-10", "close": 5.15, "volume": 34420.0}, {"date": "2023-03-13", "close": 5.3, "volume": 23094.0}, {"date": "2023-03-14", "close": 5.36, "volume": 16655.0}, {"date": "2023-03-15", "close": 4.98, "volume": 49581.0}, {"date": "2023-03-16", "close": 4.92, "volume": 44146.0}, {"date": "2023-03-17", "close": 4.85, "volume": 84514.0}, {"date": "2023-03-20", "close": 5.03, "volume": 27340.0}, {"date": "2023-03-21", "close": 4.95, "volume": 80627.0}, {"date": "2023-03-22", "close": 4.61, "volume": 30981.0}, {"date": "2023-03-23", "close": 4.6, "volume": 23652.0}, {"date": "2023-03-24", "close": 4.37, "volume": 18596.0}, {"date": "2023-03-27", "close": 4.4, "volume": 29230.0}, {"date": "2023-03-28", "close": 3.95, "volume": 22220.0}, {"date": "2023-03-29", "close": 3.95, "volume": 48887.0}, {"date": "2023-03-30", "close": 3.87, "volume": 26646.0}, {"date": "2023-03-31", "close": 4.25, "volume": 215015.0}, {"date": "2023-04-03", "close": 4.24, "volume": 116101.0}, {"date": "2023-04-04", "close": 3.95, "volume": 34110.0}, {"date": "2023-04-05", "close": 3.59, "volume": 70125.0}, {"date": "2023-04-06", "close": 4.04, "volume": 14154.0}, {"date": "2023-04-10", "close": 4.08, "volume": 357834.0}, {"date": "2023-04-11", "close": 4.06, "volume": 137991.0}, {"date": "2023-04-12", "close": 4.25, "volume": 44503.0}, {"date": "2023-04-13", "close": 4.63, "volume": 53901.0}, {"date": "2023-04-14", "close": 4.28, "volume": 62025.0}, {"date": "2023-04-17", "close": 4.29, "volume": 22277.0}, {"date": "2023-04-18", "close": 4.05, "volume": 33823.0}, {"date": "2023-04-19", "close": 4.13, "volume": 39659.0}, {"date": "2023-04-20", "close": 4.06, "volume": 28619.0}, {"date": "2023-04-21", "close": 4.2, "volume": 34537.0}, {"date": "2023-04-24", "close": 4.34, "volume": 29051.0}, {"date": "2023-04-25", "close": 4.58, "volume": 32849.0}, {"date": "2023-04-26", "close": 4.25, "volume": 32726.0}, {"date": "2023-04-27", "close": 4.18, "volume": 23817.0}, {"date": "2023-04-28", "close": 4.1, "volume": 33805.0}, {"date": "2023-05-01", "close": 4.12, "volume": 24189.0}, {"date": "2023-05-02", "close": 3.99, "volume": 29250.0}, {"date": "2023-05-03", "close": 4.0, "volume": 32994.0}, {"date": "2023-05-04", "close": 4.18, "volume": 32165.0}, {"date": "2023-05-05", "close": 4.03, "volume": 24945.0}, {"date": "2023-05-08", "close": 4.01, "volume": 30577.0}, {"date": "2023-05-09", "close": 4.08, "volume": 13193.0}, {"date": "2023-05-10", "close": 4.1, "volume": 25251.0}, {"date": "2023-05-11", "close": 3.89, "volume": 36996.0}, {"date": "2023-05-12", "close": 3.86, "volume": 26922.0}, {"date": "2023-05-15", "close": 3.71, "volume": 18607.0}, {"date": "2023-05-16", "close": 3.52, "volume": 102452.0}, {"date": "2023-05-17", "close": 3.51, "volume": 36771.0}, {"date": "2023-05-18", "close": 3.87, "volume": 43727.0}, {"date": "2023-05-19", "close": 3.5, "volume": 87380.0}, {"date": "2023-05-22", "close": 3.72, "volume": 56877.0}, {"date": "2023-05-23", "close": 3.89, "volume": 40662.0}, {"date": "2023-05-24", "close": 3.49, "volume": 29927.0}, {"date": "2023-05-25", "close": 3.65, "volume": 27272.0}, {"date": "2023-05-26", "close": 3.53, "volume": 59099.0}, {"date": "2023-05-30", "close": 4.1, "volume": 50821.0}, {"date": "2023-05-31", "close": 4.2, "volume": 30309.0}, {"date": "2023-06-01", "close": 3.81, "volume": 40739.0}, {"date": "2023-06-02", "close": 3.88, "volume": 60105.0}, {"date": "2023-06-05", "close": 4.19, "volume": 33149.0}, {"date": "2023-06-06", "close": 3.77, "volume": 64666.0}, {"date": "2023-06-07", "close": 3.71, "volume": 40529.0}, {"date": "2023-06-08", "close": 3.45, "volume": 57930.0}, {"date": "2023-06-09", "close": 3.46, "volume": 51122.0}, {"date": "2023-06-12", "close": 3.63, "volume": 47612.0}, {"date": "2023-06-13", "close": 3.95, "volume": 42453.0}, {"date": "2023-06-14", "close": 3.68, "volume": 64712.0}, {"date": "2023-06-15", "close": 3.52, "volume": 55861.0}, {"date": "2023-06-16", "close": 3.73, "volume": 128005.0}, {"date": "2023-06-20", "close": 3.5, "volume": 69194.0}, {"date": "2023-06-21", "close": 3.5, "volume": 57420.0}, {"date": "2023-06-22", "close": 3.51, "volume": 68210.0}, {"date": "2023-06-23", "close": 3.66, "volume": 1529810.0}, {"date": "2023-06-26", "close": 4.11, "volume": 149079.0}, {"date": "2023-06-27", "close": 4.9, "volume": 276419.0}, {"date": "2023-06-28", "close": 5.04, "volume": 143355.0}, {"date": "2023-06-29", "close": 4.67, "volume": 83808.0}, {"date": "2023-06-30", "close": 4.58, "volume": 17916.0}, {"date": "2023-07-03", "close": 4.76, "volume": 19346.0}, {"date": "2023-07-05", "close": 4.49, "volume": 36108.0}, {"date": "2023-07-06", "close": 4.31, "volume": 18214.0}, {"date": "2023-07-07", "close": 4.38, "volume": 19248.0}, {"date": "2023-07-10", "close": 4.34, "volume": 46215.0}, {"date": "2023-07-11", "close": 4.34, "volume": 51007.0}, {"date": "2023-07-12", "close": 4.35, "volume": 39310.0}, {"date": "2023-07-13", "close": 4.4, "volume": 23420.0}, {"date": "2023-07-14", "close": 4.35, "volume": 4067.0}, {"date": "2023-07-17", "close": 4.34, "volume": 24163.0}, {"date": "2023-07-18", "close": 4.36, "volume": 44261.0}, {"date": "2023-07-19", "close": 4.14, "volume": 13239.0}, {"date": "2023-07-20", "close": 4.09, "volume": 13570.0}, {"date": "2023-07-21", "close": 4.09, "volume": 16450.0}, {"date": "2023-07-24", "close": 3.87, "volume": 19757.0}, {"date": "2023-07-25", "close": 3.75, "volume": 10550.0}, {"date": "2023-07-26", "close": 3.7, "volume": 10967.0}, {"date": "2023-07-27", "close": 3.54, "volume": 10672.0}, {"date": "2023-07-28", "close": 3.91, "volume": 18277.0}, {"date": "2023-07-31", "close": 3.76, "volume": 21171.0}, {"date": "2023-08-01", "close": 3.87, "volume": 11991.0}, {"date": "2023-08-02", "close": 3.86, "volume": 14869.0}, {"date": "2023-08-03", "close": 3.85, "volume": 19189.0}, {"date": "2023-08-04", "close": 3.84, "volume": 4777.0}, {"date": "2023-08-07", "close": 3.5, "volume": 4630.0}, {"date": "2023-08-08", "close": 3.6, "volume": 26418.0}, {"date": "2023-08-09", "close": 3.52, "volume": 17284.0}, {"date": "2023-08-10", "close": 3.41, "volume": 5680.0}, {"date": "2023-08-11", "close": 3.37, "volume": 21346.0}, {"date": "2023-08-14", "close": 3.38, "volume": 226437.0}, {"date": "2023-08-15", "close": 3.75, "volume": 430232.0}, {"date": "2023-08-16", "close": 3.92, "volume": 99402.0}, {"date": "2023-08-17", "close": 4.27, "volume": 209486.0}, {"date": "2023-08-18", "close": 4.39, "volume": 72869.0}, {"date": "2023-08-21", "close": 4.12, "volume": 15714.0}, {"date": "2023-08-22", "close": 4.25, "volume": 8786.0}, {"date": "2023-08-23", "close": 4.08, "volume": 46753.0}, {"date": "2023-08-24", "close": 4.06, "volume": 21525.0}, {"date": "2023-08-25", "close": 3.98, "volume": 11525.0}, {"date": "2023-08-28", "close": 4.16, "volume": 11171.0}, {"date": "2023-08-29", "close": 4.28, "volume": 22757.0}, {"date": "2023-08-30", "close": 4.21, "volume": 18520.0}, {"date": "2023-08-31", "close": 4.07, "volume": 30040.0}, {"date": "2023-09-01", "close": 4.13, "volume": 14235.0}, {"date": "2023-09-05", "close": 4.62, "volume": 50704.0}, {"date": "2023-09-06", "close": 4.42, "volume": 13014.0}, {"date": "2023-09-07", "close": 4.28, "volume": 7228.0}, {"date": "2023-09-08", "close": 3.94, "volume": 6858.0}, {"date": "2023-09-11", "close": 3.98, "volume": 8158.0}, {"date": "2023-09-12", "close": 4.07, "volume": 10777.0}, {"date": "2023-09-13", "close": 4.16, "volume": 10251.0}, {"date": "2023-09-14", "close": 4.16, "volume": 13687.0}, {"date": "2023-09-15", "close": 4.73, "volume": 81541.0}, {"date": "2023-09-18", "close": 4.38, "volume": 26011.0}, {"date": "2023-09-19", "close": 4.4, "volume": 9583.0}, {"date": "2023-09-20", "close": 4.32, "volume": 2865.0}, {"date": "2023-09-21", "close": 4.34, "volume": 29922.0}, {"date": "2023-09-22", "close": 4.37, "volume": 3723.0}, {"date": "2023-09-25", "close": 4.2, "volume": 7699.0}, {"date": "2023-09-26", "close": 4.53, "volume": 16302.0}, {"date": "2023-09-27", "close": 4.22, "volume": 70121.0}, {"date": "2023-09-28", "close": 4.2, "volume": 5294.0}, {"date": "2023-09-29", "close": 4.28, "volume": 9114.0}, {"date": "2023-10-02", "close": 4.2, "volume": 4489.0}, {"date": "2023-10-03", "close": 4.37, "volume": 8799.0}, {"date": "2023-10-04", "close": 4.5, "volume": 5881.0}, {"date": "2023-10-05", "close": 4.53, "volume": 35062.0}, {"date": "2023-10-06", "close": 4.6, "volume": 8840.0}, {"date": "2023-10-09", "close": 4.44, "volume": 22481.0}, {"date": "2023-10-10", "close": 4.07, "volume": 11659.0}, {"date": "2023-10-11", "close": 4.34, "volume": 10216.0}, {"date": "2023-10-12", "close": 4.2, "volume": 4443.0}, {"date": "2023-10-13", "close": 4.32, "volume": 10537.0}, {"date": "2023-10-16", "close": 4.13, "volume": 16558.0}, {"date": "2023-10-17", "close": 4.22, "volume": 17327.0}, {"date": "2023-10-18", "close": 4.14, "volume": 10727.0}, {"date": "2023-10-19", "close": 3.86, "volume": 17966.0}, {"date": "2023-10-20", "close": 3.74, "volume": 3701.0}, {"date": "2023-10-23", "close": 3.74, "volume": 14953.0}, {"date": "2023-10-24", "close": 3.59, "volume": 44671.0}, {"date": "2023-10-25", "close": 3.4, "volume": 28622.0}, {"date": "2023-10-26", "close": 3.34, "volume": 17576.0}, {"date": "2023-10-27", "close": 3.29, "volume": 42484.0}, {"date": "2023-10-30", "close": 3.56, "volume": 25060.0}, {"date": "2023-10-31", "close": 4.23, "volume": 41255.0}, {"date": "2023-11-01", "close": 4.04, "volume": 29893.0}, {"date": "2023-11-02", "close": 4.0, "volume": 25432.0}, {"date": "2023-11-03", "close": 3.86, "volume": 16011.0}, {"date": "2023-11-06", "close": 3.75, "volume": 8983.0}, {"date": "2023-11-07", "close": 3.75, "volume": 7676.0}, {"date": "2023-11-08", "close": 3.62, "volume": 24305.0}, {"date": "2023-11-09", "close": 4.0, "volume": 6249.0}, {"date": "2023-11-10", "close": 3.5, "volume": 32100.0}, {"date": "2023-11-13", "close": 3.45, "volume": 62687.0}, {"date": "2023-11-14", "close": 3.86, "volume": 40412.0}, {"date": "2023-11-15", "close": 3.8, "volume": 33714.0}, {"date": "2023-11-16", "close": 2.94, "volume": 137678.0}, {"date": "2023-11-17", "close": 2.97, "volume": 81415.0}, {"date": "2023-11-20", "close": 2.93, "volume": 28633.0}, {"date": "2023-11-21", "close": 2.94, "volume": 13431.0}, {"date": "2023-11-22", "close": 2.73, "volume": 28540.0}, {"date": "2023-11-24", "close": 2.79, "volume": 9054.0}, {"date": "2023-11-27", "close": 2.66, "volume": 14841.0}, {"date": "2023-11-28", "close": 2.01, "volume": 157189.0}, {"date": "2023-11-29", "close": 1.94, "volume": 43074.0}, {"date": "2023-11-30", "close": 2.32, "volume": 122929.0}, {"date": "2023-12-01", "close": 2.48, "volume": 75373.0}, {"date": "2023-12-04", "close": 3.42, "volume": 502684.0}, {"date": "2023-12-05", "close": 3.12, "volume": 100330.0}, {"date": "2023-12-06", "close": 2.94, "volume": 36606.0}, {"date": "2023-12-07", "close": 3.15, "volume": 41824.0}, {"date": "2023-12-08", "close": 2.84, "volume": 26803.0}, {"date": "2023-12-11", "close": 2.62, "volume": 7862.0}, {"date": "2023-12-12", "close": 2.49, "volume": 18338.0}, {"date": "2023-12-13", "close": 2.56, "volume": 31968.0}, {"date": "2023-12-14", "close": 2.56, "volume": 16866.0}, {"date": "2023-12-15", "close": 2.36, "volume": 84157.0}, {"date": "2023-12-18", "close": 2.26, "volume": 40597.0}, {"date": "2023-12-19", "close": 2.2, "volume": 51112.0}, {"date": "2023-12-20", "close": 2.0, "volume": 39101.0}, {"date": "2023-12-21", "close": 2.17, "volume": 60771.0}, {"date": "2023-12-22", "close": 2.1711, "volume": 24839.0}, {"date": "2023-12-26", "close": 2.55, "volume": 95037.0}, {"date": "2023-12-27", "close": 2.56, "volume": 54154.0}, {"date": "2023-12-28", "close": 2.27, "volume": 77557.0}, {"date": "2023-12-29", "close": 2.38, "volume": 15972.0}, {"date": "2024-01-02", "close": 2.3, "volume": 4636.0}, {"date": "2024-01-03", "close": 2.09, "volume": 1416382.0}, {"date": "2024-01-04", "close": 2.59, "volume": 1855461.0}, {"date": "2024-01-05", "close": 2.15, "volume": 429724.0}, {"date": "2024-01-08", "close": 1.78, "volume": 515243.0}, {"date": "2024-01-09", "close": 1.65, "volume": 102191.0}, {"date": "2024-01-10", "close": 1.51, "volume": 130339.0}, {"date": "2024-01-11", "close": 1.38, "volume": 151275.0}, {"date": "2024-01-12", "close": 1.31, "volume": 101350.0}, {"date": "2024-01-16", "close": 1.25, "volume": 61254.0}, {"date": "2024-01-17", "close": 1.25, "volume": 114906.0}, {"date": "2024-01-18", "close": 1.27, "volume": 105315.0}, {"date": "2024-01-19", "close": 0.8431, "volume": 479258.0}, {"date": "2024-01-22", "close": 0.8311, "volume": 267688.0}, {"date": "2024-01-23", "close": 0.8319, "volume": 231503.0}, {"date": "2024-01-24", "close": 0.9, "volume": 105994.0}, {"date": "2024-01-25", "close": 1.12, "volume": 229927.0}, {"date": "2024-01-26", "close": 1.16, "volume": 44256.0}, {"date": "2024-01-29", "close": 1.17, "volume": 62320.0}, {"date": "2024-01-30", "close": 1.51, "volume": 263487.0}, {"date": "2024-01-31", "close": 1.53, "volume": 119799.0}, {"date": "2024-02-01", "close": 1.49, "volume": 35472.0}, {"date": "2024-02-02", "close": 1.32, "volume": 120474.0}, {"date": "2024-02-05", "close": 1.16, "volume": 40619.0}, {"date": "2024-02-06", "close": 1.19, "volume": 16879.0}, {"date": "2024-02-07", "close": 1.17, "volume": 15242.0}, {"date": "2024-02-08", "close": 1.19, "volume": 24448.0}, {"date": "2024-02-09", "close": 1.19, "volume": 12819.0}, {"date": "2024-02-12", "close": 1.2, "volume": 15178.0}, {"date": "2024-02-13", "close": 1.17, "volume": 26309.0}, {"date": "2024-02-14", "close": 1.39, "volume": 162673.0}, {"date": "2024-02-15", "close": 1.87, "volume": 477707.0}, {"date": "2024-02-16", "close": 1.85, "volume": 275772.0}, {"date": "2024-02-20", "close": 2.2, "volume": 212978.0}, {"date": "2024-02-21", "close": 1.96, "volume": 94596.0}, {"date": "2024-02-22", "close": 1.86, "volume": 42861.0}, {"date": "2024-02-23", "close": 1.75, "volume": 77822.0}, {"date": "2024-02-26", "close": 1.8, "volume": 31693.0}, {"date": "2024-02-27", "close": 1.74, "volume": 65062.0}, {"date": "2024-02-28", "close": 1.77, "volume": 17593.0}, {"date": "2024-02-29", "close": 1.93, "volume": 49937.0}, {"date": "2024-03-01", "close": 1.8, "volume": 43507.0}, {"date": "2024-03-04", "close": 1.72, "volume": 38096.0}, {"date": "2024-03-05", "close": 1.8, "volume": 33481.0}, {"date": "2024-03-06", "close": 1.78, "volume": 18665.0}, {"date": "2024-03-07", "close": 1.76, "volume": 23083.0}, {"date": "2024-03-08", "close": 1.76, "volume": 21503.0}, {"date": "2024-03-11", "close": 1.76, "volume": 16883.0}, {"date": "2024-03-12", "close": 1.69, "volume": 44287.0}, {"date": "2024-03-13", "close": 1.58, "volume": 56307.0}, {"date": "2024-03-14", "close": 1.53, "volume": 295615.0}, {"date": "2024-03-15", "close": 1.28, "volume": 123656.0}, {"date": "2024-03-18", "close": 1.2, "volume": 118186.0}, {"date": "2024-03-19", "close": 1.18, "volume": 91054.0}, {"date": "2024-03-20", "close": 1.34, "volume": 53718.0}, {"date": "2024-03-21", "close": 1.27, "volume": 15220.0}, {"date": "2024-03-22", "close": 1.28, "volume": 31315.0}, {"date": "2024-03-25", "close": 1.14, "volume": 43740.0}, {"date": "2024-03-26", "close": 1.14, "volume": 27146.0}, {"date": "2024-03-27", "close": 1.12, "volume": 31597.0}, {"date": "2024-03-28", "close": 1.18, "volume": 34585.0}, {"date": "2024-04-01", "close": 0.9432, "volume": 53628.0}, {"date": "2024-04-02", "close": 0.86, "volume": 51845.0}, {"date": "2024-04-03", "close": 0.87, "volume": 66624.0}, {"date": "2024-04-04", "close": 0.84, "volume": 30139.0}, {"date": "2024-04-05", "close": 0.847, "volume": 17407.0}, {"date": "2024-04-08", "close": 0.881, "volume": 44410.0}, {"date": "2024-04-09", "close": 0.859, "volume": 69718.0}, {"date": "2024-04-10", "close": 0.8112, "volume": 52984.0}, {"date": "2024-04-11", "close": 0.7925, "volume": 56462.0}, {"date": "2024-04-12", "close": 0.75, "volume": 59145.0}, {"date": "2024-04-15", "close": 0.7181, "volume": 55581.0}, {"date": "2024-04-16", "close": 0.6439, "volume": 71851.0}, {"date": "2024-04-17", "close": 0.6839, "volume": 43264.0}, {"date": "2024-04-18", "close": 0.6257, "volume": 33322.0}, {"date": "2024-04-19", "close": 0.6785, "volume": 14638.0}, {"date": "2024-04-22", "close": 0.6692, "volume": 9309.0}, {"date": "2024-04-23", "close": 0.6794, "volume": 35691.0}, {"date": "2024-04-24", "close": 0.6759, "volume": 7620.0}, {"date": "2024-04-25", "close": 0.729, "volume": 20179.0}, {"date": "2024-04-26", "close": 0.7382, "volume": 17842.0}, {"date": "2024-04-29", "close": 0.7494, "volume": 18818.0}, {"date": "2024-04-30", "close": 0.75, "volume": 24015.0}, {"date": "2024-05-01", "close": 0.74, "volume": 4561.0}, {"date": "2024-05-02", "close": 0.7362, "volume": 9565.0}, {"date": "2024-05-03", "close": 0.7353, "volume": 15224.0}, {"date": "2024-05-06", "close": 0.793, "volume": 18395.0}, {"date": "2024-05-07", "close": 0.7764, "volume": 20621.0}, {"date": "2024-05-08", "close": 0.82, "volume": 39440.0}, {"date": "2024-05-09", "close": 0.86, "volume": 59710.0}, {"date": "2024-05-10", "close": 0.848, "volume": 38955.0}, {"date": "2024-05-13", "close": 0.8489, "volume": 14981.0}, {"date": "2024-05-14", "close": 0.84, "volume": 9337.0}, {"date": "2024-05-15", "close": 0.8097, "volume": 19189.0}, {"date": "2024-05-16", "close": 0.786, "volume": 13086.0}, {"date": "2024-05-17", "close": 0.7977, "volume": 43940.0}, {"date": "2024-05-20", "close": 0.78, "volume": 8975.0}, {"date": "2024-05-21", "close": 0.766, "volume": 53896.0}, {"date": "2024-05-22", "close": 0.8, "volume": 36784.0}, {"date": "2024-05-23", "close": 0.84, "volume": 28548.0}, {"date": "2024-05-24", "close": 0.85, "volume": 63657.0}, {"date": "2024-05-28", "close": 0.84, "volume": 10368.0}, {"date": "2024-05-29", "close": 0.84, "volume": 6276.0}, {"date": "2024-05-30", "close": 0.855, "volume": 2954.0}, {"date": "2024-05-31", "close": 0.95, "volume": 109007.0}, {"date": "2024-06-03", "close": 0.9, "volume": 82975.0}, {"date": "2024-06-04", "close": 0.84, "volume": 15558.0}, {"date": "2024-06-05", "close": 0.88, "volume": 20118.0}, {"date": "2024-06-06", "close": 0.9, "volume": 16079.0}, {"date": "2024-06-07", "close": 0.88, "volume": 9252.0}, {"date": "2024-06-10", "close": 0.88, "volume": 10698.0}, {"date": "2024-06-11", "close": 0.87, "volume": 22166.0}, {"date": "2024-06-12", "close": 0.84, "volume": 18854.0}, {"date": "2024-06-13", "close": 0.84, "volume": 7657.0}, {"date": "2024-06-14", "close": 0.86, "volume": 8737.0}, {"date": "2024-06-17", "close": 0.9016, "volume": 6853.0}, {"date": "2024-06-18", "close": 0.8196, "volume": 5780.0}, {"date": "2024-06-20", "close": 0.8488, "volume": 17264.0}, {"date": "2024-06-21", "close": 0.878, "volume": 22599.0}, {"date": "2024-06-24", "close": 0.7517, "volume": 34981.0}, {"date": "2024-06-25", "close": 0.7984, "volume": 6434.0}, {"date": "2024-06-26", "close": 0.848, "volume": 28365.0}, {"date": "2024-06-27", "close": 0.85, "volume": 52516.0}, {"date": "2024-06-28", "close": 0.77, "volume": 41879.0}, {"date": "2024-07-01", "close": 0.815, "volume": 16616.0}, {"date": "2024-07-02", "close": 0.81, "volume": 4543.0}, {"date": "2024-07-03", "close": 0.8057, "volume": 17528.0}, {"date": "2024-07-05", "close": 0.81, "volume": 3525.0}, {"date": "2024-07-08", "close": 0.81, "volume": 9848.0}, {"date": "2024-07-09", "close": 0.77, "volume": 7493.0}, {"date": "2024-07-10", "close": 0.7901, "volume": 8211.0}, {"date": "2024-07-11", "close": 0.86, "volume": 22793.0}, {"date": "2024-07-12", "close": 0.89, "volume": 21983.0}, {"date": "2024-07-15", "close": 0.851, "volume": 6996.0}, {"date": "2024-07-16", "close": 0.92, "volume": 14755.0}, {"date": "2024-07-17", "close": 0.93, "volume": 24055.0}, {"date": "2024-07-18", "close": 0.91, "volume": 6863.0}, {"date": "2024-07-19", "close": 0.91, "volume": 8990.0}, {"date": "2024-07-22", "close": 0.915, "volume": 3567.0}, {"date": "2024-07-23", "close": 0.915, "volume": 9054.0}, {"date": "2024-07-24", "close": 0.9255, "volume": 1635.0}, {"date": "2024-07-25", "close": 0.9299, "volume": 5514.0}, {"date": "2024-07-26", "close": 0.93, "volume": 3877.0}, {"date": "2024-07-29", "close": 0.919, "volume": 3892.0}, {"date": "2024-07-30", "close": 0.93, "volume": 2897.0}, {"date": "2024-07-31", "close": 0.9299, "volume": 8831.0}, {"date": "2024-08-01", "close": 0.915, "volume": 3836.0}, {"date": "2024-08-02", "close": 0.92, "volume": 8393.0}, {"date": "2024-08-05", "close": 0.86, "volume": 41137.0}, {"date": "2024-08-06", "close": 0.8627, "volume": 25474.0}, {"date": "2024-08-07", "close": 0.85, "volume": 7364.0}, {"date": "2024-08-08", "close": 0.921, "volume": 3989.0}, {"date": "2024-08-09", "close": 0.801, "volume": 16850.0}, {"date": "2024-08-12", "close": 0.8011, "volume": 3633.0}, {"date": "2024-08-13", "close": 0.78, "volume": 2289.0}, {"date": "2024-08-14", "close": 0.835, "volume": 9557.0}, {"date": "2024-08-15", "close": 0.8785, "volume": 12027.0}, {"date": "2024-08-16", "close": 0.7708, "volume": 18949.0}, {"date": "2024-08-19", "close": 0.8425, "volume": 4821.0}, {"date": "2024-08-20", "close": 0.879, "volume": 16532.0}, {"date": "2024-08-21", "close": 0.93, "volume": 21785.0}, {"date": "2024-08-22", "close": 0.92, "volume": 6140.0}, {"date": "2024-08-23", "close": 1.0, "volume": 13526.0}, {"date": "2024-08-26", "close": 0.9999, "volume": 5652.0}, {"date": "2024-08-27", "close": 0.9298, "volume": 7552.0}, {"date": "2024-08-28", "close": 0.85, "volume": 8943.0}, {"date": "2024-08-29", "close": 0.892, "volume": 17297.0}, {"date": "2024-08-30", "close": 0.95, "volume": 37927.0}, {"date": "2024-09-03", "close": 0.9071, "volume": 11093.0}, {"date": "2024-09-04", "close": 0.89, "volume": 3329.0}, {"date": "2024-09-05", "close": 0.923, "volume": 2135.0}, {"date": "2024-09-06", "close": 0.9393, "volume": 16238.0}, {"date": "2024-09-09", "close": 0.86, "volume": 13394.0}, {"date": "2024-09-10", "close": 0.9, "volume": 12179.0}, {"date": "2024-09-11", "close": 0.9, "volume": 6003.0}, {"date": "2024-09-12", "close": 0.89, "volume": 12793.0}, {"date": "2024-09-13", "close": 0.9, "volume": 11868.0}, {"date": "2024-09-16", "close": 0.882, "volume": 9245.0}, {"date": "2024-09-17", "close": 0.8589, "volume": 14994.0}, {"date": "2024-09-18", "close": 0.8, "volume": 27339.0}, {"date": "2024-09-19", "close": 0.876, "volume": 7057.0}, {"date": "2024-09-20", "close": 0.8058, "volume": 84569.0}, {"date": "2024-09-23", "close": 0.811, "volume": 2169.0}, {"date": "2024-09-24", "close": 0.7868, "volume": 7835.0}, {"date": "2024-09-25", "close": 0.8097, "volume": 6087.0}, {"date": "2024-09-26", "close": 0.715, "volume": 69167.0}, {"date": "2024-09-27", "close": 0.75, "volume": 25617.0}, {"date": "2024-09-30", "close": 0.805, "volume": 13680.0}, {"date": "2024-10-01", "close": 0.81, "volume": 39751.0}, {"date": "2024-10-02", "close": 0.82, "volume": 12480.0}, {"date": "2024-10-03", "close": 0.825, "volume": 3157.0}, {"date": "2024-10-04", "close": 0.855, "volume": 7211.0}, {"date": "2024-10-07", "close": 0.847, "volume": 7383.0}, {"date": "2024-10-08", "close": 0.78, "volume": 2388.0}, {"date": "2024-10-09", "close": 0.8, "volume": 3029.0}, {"date": "2024-10-10", "close": 0.7701, "volume": 1202.0}, {"date": "2024-10-11", "close": 0.763, "volume": 8369.0}, {"date": "2024-10-14", "close": 0.763, "volume": 3801.0}, {"date": "2024-10-15", "close": 0.79, "volume": 3810.0}, {"date": "2024-10-16", "close": 0.79, "volume": 12215.0}, {"date": "2024-10-17", "close": 0.75, "volume": 7300.0}, {"date": "2024-10-18", "close": 0.75, "volume": null}, {"date": "2024-10-21", "close": 0.7462, "volume": 6162.0}, {"date": "2024-10-22", "close": 0.7, "volume": 23644.0}, {"date": "2024-10-23", "close": 0.7, "volume": 13233.0}, {"date": "2024-10-24", "close": 0.7, "volume": 14702.0}, {"date": "2024-10-25", "close": 0.7, "volume": 3738.0}, {"date": "2024-10-28", "close": 0.67, "volume": 6486.0}, {"date": "2024-10-29", "close": 0.65, "volume": 7254.0}, {"date": "2024-10-30", "close": 0.6509, "volume": 2980.0}, {"date": "2024-10-31", "close": 0.6354, "volume": 2403.0}, {"date": "2024-11-01", "close": 0.7015, "volume": 15018.0}, {"date": "2024-11-04", "close": 0.65, "volume": 31769.0}, {"date": "2024-11-05", "close": 0.62, "volume": 23419.0}, {"date": "2024-11-06", "close": 0.631, "volume": 6465.0}, {"date": "2024-11-07", "close": 0.6101, "volume": 4863.0}, {"date": "2024-11-08", "close": 0.62, "volume": 15295.0}, {"date": "2024-11-11", "close": 0.6219, "volume": 16036.0}, {"date": "2024-11-12", "close": 0.641, "volume": 14169.0}, {"date": "2024-11-13", "close": 0.6, "volume": 13974.0}, {"date": "2024-11-14", "close": 0.57, "volume": 8511091.0}, {"date": "2024-11-15", "close": 1.75, "volume": 93857210.0}, {"date": "2024-11-18", "close": 1.76, "volume": 4827660.0}, {"date": "2024-11-19", "close": 1.5, "volume": 901421.0}, {"date": "2024-11-20", "close": 1.45, "volume": 282639.0}, {"date": "2024-11-21", "close": 1.51, "volume": 338193.0}, {"date": "2024-11-22", "close": 1.55, "volume": 429205.0}, {"date": "2024-11-25", "close": 1.53, "volume": 191236.0}, {"date": "2024-11-26", "close": 1.49, "volume": 106968.0}, {"date": "2024-11-27", "close": 1.52, "volume": 69319.0}, {"date": "2024-11-29", "close": 1.5, "volume": 78125.0}, {"date": "2024-12-02", "close": 1.47, "volume": 93972.0}, {"date": "2024-12-03", "close": 1.4, "volume": 124391.0}, {"date": "2024-12-04", "close": 1.39, "volume": 74784.0}, {"date": "2024-12-05", "close": 1.45, "volume": 122001.0}, {"date": "2024-12-06", "close": 1.63, "volume": 360880.0}, {"date": "2024-12-09", "close": 1.81, "volume": 371005.0}, {"date": "2024-12-10", "close": 1.76, "volume": 229458.0}, {"date": "2024-12-11", "close": 1.66, "volume": 172420.0}, {"date": "2024-12-12", "close": 1.68, "volume": 78706.0}, {"date": "2024-12-13", "close": 1.67, "volume": 124821.0}, {"date": "2024-12-16", "close": 1.56, "volume": 127661.0}, {"date": "2024-12-17", "close": 1.67, "volume": 182806.0}, {"date": "2024-12-18", "close": 1.65, "volume": 146022.0}, {"date": "2024-12-19", "close": 1.6, "volume": 154854.0}, {"date": "2024-12-20", "close": 1.41, "volume": 315252.0}, {"date": "2024-12-23", "close": 1.37, "volume": 62049.0}, {"date": "2024-12-24", "close": 1.26, "volume": 76565.0}, {"date": "2024-12-26", "close": 1.42, "volume": 156428.0}, {"date": "2024-12-27", "close": 1.38, "volume": 140602.0}, {"date": "2024-12-30", "close": 1.41, "volume": 57122.0}, {"date": "2024-12-31", "close": 1.34, "volume": 60890.0}, {"date": "2025-01-02", "close": 1.39, "volume": 42179.0}, {"date": "2025-01-03", "close": 1.35, "volume": 69226.0}, {"date": "2025-01-06", "close": 1.43, "volume": 43119.0}, {"date": "2025-01-07", "close": 1.36, "volume": 33180.0}, {"date": "2025-01-08", "close": 1.29, "volume": 99145.0}, {"date": "2025-01-10", "close": 1.29, "volume": 38087.0}, {"date": "2025-01-13", "close": 1.15, "volume": 57423.0}, {"date": "2025-01-14", "close": 1.2, "volume": 23318.0}, {"date": "2025-01-15", "close": 1.2, "volume": 9487.0}, {"date": "2025-01-16", "close": 1.26, "volume": 13116.0}, {"date": "2025-01-17", "close": 1.4, "volume": 36994.0}, {"date": "2025-01-21", "close": 1.45, "volume": 118705.0}, {"date": "2025-01-22", "close": 1.3, "volume": 22563.0}, {"date": "2025-01-23", "close": 1.44, "volume": 37336.0}, {"date": "2025-01-24", "close": 1.36, "volume": 14020.0}, {"date": "2025-01-27", "close": 1.36, "volume": 15613.0}, {"date": "2025-01-28", "close": 1.35, "volume": 9016.0}, {"date": "2025-01-29", "close": 1.33, "volume": 5219.0}, {"date": "2025-01-30", "close": 1.26, "volume": 34378.0}, {"date": "2025-01-31", "close": 1.35, "volume": 21840.0}, {"date": "2025-02-03", "close": 1.45, "volume": 17400.0}, {"date": "2025-02-04", "close": 1.42, "volume": 20218.0}, {"date": "2025-02-05", "close": 1.47, "volume": 17094.0}, {"date": "2025-02-06", "close": 1.54, "volume": 31517.0}, {"date": "2025-02-07", "close": 1.55, "volume": 72225.0}, {"date": "2025-02-10", "close": 1.62, "volume": 49167.0}, {"date": "2025-02-11", "close": 1.56, "volume": 24601.0}, {"date": "2025-02-12", "close": 1.44, "volume": 65127.0}, {"date": "2025-02-13", "close": 1.38, "volume": 20894.0}, {"date": "2025-02-14", "close": 1.45, "volume": 32783.0}, {"date": "2025-02-18", "close": 1.4, "volume": 14882.0}, {"date": "2025-02-19", "close": 1.3, "volume": 36885.0}, {"date": "2025-02-20", "close": 1.24, "volume": 25259.0}, {"date": "2025-02-21", "close": 1.34, "volume": 38455.0}, {"date": "2025-02-24", "close": 1.52, "volume": 47527.0}, {"date": "2025-02-25", "close": 1.51, "volume": 50080.0}, {"date": "2025-02-26", "close": 1.55, "volume": 159146.0}, {"date": "2025-02-27", "close": 1.59, "volume": 20875.0}, {"date": "2025-02-28", "close": 1.61, "volume": 13272.0}, {"date": "2025-03-03", "close": 1.48, "volume": 36260.0}, {"date": "2025-03-04", "close": 1.53, "volume": 113563.0}, {"date": "2025-03-05", "close": 1.57, "volume": 43108.0}, {"date": "2025-03-06", "close": 1.53, "volume": 16759.0}, {"date": "2025-03-07", "close": 1.6, "volume": 17269.0}, {"date": "2025-03-10", "close": 1.52, "volume": 18374.0}, {"date": "2025-03-11", "close": 1.55, "volume": 13544.0}, {"date": "2025-03-12", "close": 1.5, "volume": 11050.0}, {"date": "2025-03-13", "close": 1.5, "volume": 39298.0}, {"date": "2025-03-14", "close": 1.51, "volume": 35385.0}, {"date": "2025-03-17", "close": 1.55, "volume": 17396.0}, {"date": "2025-03-18", "close": 1.56, "volume": 13581.0}, {"date": "2025-03-19", "close": 1.65, "volume": 19642.0}, {"date": "2025-03-20", "close": 1.62, "volume": 16275.0}, {"date": "2025-03-21", "close": 1.6, "volume": 13301.0}, {"date": "2025-03-24", "close": 1.53, "volume": 41900.0}, {"date": "2025-03-25", "close": 1.68, "volume": 66705.0}, {"date": "2025-03-26", "close": 1.72, "volume": 10485.0}, {"date": "2025-03-27", "close": 1.75, "volume": 12805.0}, {"date": "2025-03-28", "close": 1.68, "volume": 19791.0}, {"date": "2025-03-31", "close": 1.73, "volume": 23847.0}, {"date": "2025-04-01", "close": 1.79, "volume": 185040.0}, {"date": "2025-04-02", "close": 1.88, "volume": 198816.0}, {"date": "2025-04-03", "close": 1.87, "volume": 28079.0}, {"date": "2025-04-04", "close": 1.9, "volume": 121231.0}, {"date": "2025-04-07", "close": 2.0, "volume": 164341.0}, {"date": "2025-04-08", "close": 1.85, "volume": 111676.0}, {"date": "2025-04-09", "close": 1.94, "volume": 55454.0}, {"date": "2025-04-10", "close": 1.97, "volume": 42181.0}, {"date": "2025-04-11", "close": 1.94, "volume": 21818.0}, {"date": "2025-04-14", "close": 1.89, "volume": 31625.0}, {"date": "2025-04-15", "close": 2.0, "volume": 94858.0}, {"date": "2025-04-16", "close": 2.77, "volume": 983165.0}, {"date": "2025-04-17", "close": 2.68, "volume": 349923.0}, {"date": "2025-04-21", "close": 2.65, "volume": 153493.0}, {"date": "2025-04-22", "close": 2.53, "volume": 204064.0}, {"date": "2025-04-23", "close": 3.36, "volume": 514469.0}, {"date": "2025-04-24", "close": 4.58, "volume": 796682.0}, {"date": "2025-04-25", "close": 4.87, "volume": 505079.0}, {"date": "2025-04-28", "close": 4.09, "volume": 271348.0}, {"date": "2025-04-29", "close": 4.87, "volume": 282888.0}, {"date": "2025-04-30", "close": 5.0, "volume": 280861.0}, {"date": "2025-05-01", "close": 5.23, "volume": 202129.0}, {"date": "2025-05-02", "close": 5.49, "volume": 178630.0}, {"date": "2025-05-05", "close": 5.19, "volume": 82144.0}, {"date": "2025-05-06", "close": 5.23, "volume": 60835.0}, {"date": "2025-05-07", "close": 5.1, "volume": 108454.0}, {"date": "2025-05-08", "close": 6.15, "volume": 214702.0}, {"date": "2025-05-09", "close": 7.11, "volume": 457500.0}, {"date": "2025-05-12", "close": 7.12, "volume": 329847.0}, {"date": "2025-05-13", "close": 7.55, "volume": 287101.0}, {"date": "2025-05-14", "close": 7.45, "volume": 218635.0}, {"date": "2025-05-15", "close": 6.71, "volume": 336101.0}, {"date": "2025-05-16", "close": 7.87, "volume": 253399.0}, {"date": "2025-05-19", "close": 9.76, "volume": 812783.0}, {"date": "2025-05-20", "close": 8.91, "volume": 443080.0}, {"date": "2025-05-21", "close": 8.16, "volume": 298632.0}, {"date": "2025-05-22", "close": 7.8, "volume": 317323.0}, {"date": "2025-05-23", "close": 6.74, "volume": 759675.0}, {"date": "2025-05-27", "close": 4.78, "volume": 573492.0}, {"date": "2025-05-28", "close": 4.68, "volume": 495640.0}, {"date": "2025-05-29", "close": 4.77, "volume": 111556.0}, {"date": "2025-05-30", "close": 4.27, "volume": 372720.0}, {"date": "2025-06-02", "close": 4.71, "volume": 299760.0}, {"date": "2025-06-03", "close": 5.09, "volume": 268046.0}, {"date": "2025-06-04", "close": 5.8, "volume": 474233.0}, {"date": "2025-06-05", "close": 5.06, "volume": 263690.0}, {"date": "2025-06-06", "close": 5.57, "volume": 143947.0}, {"date": "2025-06-09", "close": 4.98, "volume": 246041.0}, {"date": "2025-06-10", "close": 4.95, "volume": 106330.0}, {"date": "2025-06-11", "close": 4.82, "volume": 131207.0}, {"date": "2025-06-12", "close": 4.76, "volume": 123332.0}, {"date": "2025-06-13", "close": 5.17, "volume": 191155.0}, {"date": "2025-06-16", "close": 5.7, "volume": 342149.0}, {"date": "2025-06-17", "close": 5.28, "volume": 139403.0}, {"date": "2025-06-18", "close": 5.5, "volume": 176195.0}, {"date": "2025-06-20", "close": 6.26, "volume": 304356.0}, {"date": "2025-06-23", "close": 5.75, "volume": 413448.0}, {"date": "2025-06-24", "close": 6.02, "volume": 350587.0}, {"date": "2025-06-25", "close": 5.6, "volume": 125569.0}, {"date": "2025-06-26", "close": 6.43, "volume": 277277.0}, {"date": "2025-06-27", "close": 6.37, "volume": 1867553.0}, {"date": "2025-06-30", "close": 6.2, "volume": 349580.0}, {"date": "2025-07-01", "close": 5.95, "volume": 310767.0}, {"date": "2025-07-02", "close": 6.04, "volume": 124845.0}, {"date": "2025-07-03", "close": 6.2, "volume": 113538.0}, {"date": "2025-07-07", "close": 6.74, "volume": 257565.0}, {"date": "2025-07-08", "close": 6.35, "volume": 158227.0}, {"date": "2025-07-09", "close": 6.2, "volume": 171747.0}, {"date": "2025-07-10", "close": 6.22, "volume": 193349.0}, {"date": "2025-07-11", "close": 5.77, "volume": 163440.0}, {"date": "2025-07-14", "close": 5.74, "volume": 88672.0}, {"date": "2025-07-15", "close": 5.36, "volume": 159044.0}, {"date": "2025-07-16", "close": 5.34, "volume": 255853.0}, {"date": "2025-07-17", "close": 5.67, "volume": 143961.0}, {"date": "2025-07-18", "close": 5.24, "volume": 190378.0}, {"date": "2025-07-21", "close": 5.77, "volume": 215500.0}, {"date": "2025-07-22", "close": 6.38, "volume": 416272.0}, {"date": "2025-07-23", "close": 6.42, "volume": 125535.0}, {"date": "2025-07-24", "close": 6.07, "volume": 125947.0}, {"date": "2025-07-25", "close": 6.1, "volume": 155506.0}, {"date": "2025-07-28", "close": 5.76, "volume": 106034.0}, {"date": "2025-07-29", "close": 5.87, "volume": 116513.0}, {"date": "2025-07-30", "close": 6.27, "volume": 183593.0}, {"date": "2025-07-31", "close": 6.11, "volume": 130198.0}, {"date": "2025-08-01", "close": 6.61, "volume": 344808.0}, {"date": "2025-08-04", "close": 7.07, "volume": 183696.0}, {"date": "2025-08-05", "close": 6.78, "volume": 156674.0}, {"date": "2025-08-06", "close": 6.94, "volume": 127560.0}, {"date": "2025-08-07", "close": 6.8, "volume": 114816.0}, {"date": "2025-08-08", "close": 6.75, "volume": 63545.0}, {"date": "2025-08-11", "close": 6.72, "volume": 110297.0}, {"date": "2025-08-12", "close": 6.98, "volume": 108453.0}, {"date": "2025-08-13", "close": 6.69, "volume": 107729.0}, {"date": "2025-08-14", "close": 6.7, "volume": 972385.0}, {"date": "2025-08-15", "close": 6.87, "volume": 543501.0}, {"date": "2025-08-18", "close": 7.24, "volume": 605321.0}, {"date": "2025-08-19", "close": 6.79, "volume": 221824.0}, {"date": "2025-08-20", "close": 6.44, "volume": 177094.0}, {"date": "2025-08-21", "close": 6.51, "volume": 141048.0}, {"date": "2025-08-22", "close": 6.63, "volume": 282490.0}, {"date": "2025-08-25", "close": 6.49, "volume": 412126.0}, {"date": "2025-08-26", "close": 6.17, "volume": 126759.0}, {"date": "2025-08-27", "close": 6.17, "volume": 142958.0}, {"date": "2025-08-28", "close": 6.2, "volume": 96993.0}, {"date": "2025-08-29", "close": 5.9, "volume": 181553.0}, {"date": "2025-09-02", "close": 5.99, "volume": 145665.0}, {"date": "2025-09-03", "close": 6.06, "volume": 200131.0}, {"date": "2025-09-04", "close": 6.34, "volume": 166269.0}, {"date": "2025-09-05", "close": 6.33, "volume": 159318.0}, {"date": "2025-09-08", "close": 5.9, "volume": 467578.0}, {"date": "2025-09-09", "close": 6.01, "volume": 175601.0}, {"date": "2025-09-10", "close": 6.13, "volume": 144274.0}, {"date": "2025-09-11", "close": 5.73, "volume": 192749.0}, {"date": "2025-09-12", "close": 5.78, "volume": 562770.0}, {"date": "2025-09-15", "close": 5.93, "volume": 319181.0}, {"date": "2025-09-16", "close": 5.66, "volume": 155397.0}, {"date": "2025-09-17", "close": 5.59, "volume": 149128.0}, {"date": "2025-09-18", "close": 5.84, "volume": 148123.0}, {"date": "2025-09-19", "close": 6.07, "volume": 1078047.0}, {"date": "2025-09-22", "close": 6.57, "volume": 371456.0}, {"date": "2025-09-23", "close": 6.48, "volume": 280377.0}, {"date": "2025-09-24", "close": 6.65, "volume": 120844.0}, {"date": "2025-09-25", "close": 6.52, "volume": 119038.0}, {"date": "2025-09-26", "close": 6.31, "volume": 122679.0}, {"date": "2025-09-29", "close": 5.86, "volume": 244782.0}, {"date": "2025-09-30", "close": 5.47, "volume": 337201.0}, {"date": "2025-10-01", "close": 5.17, "volume": 326485.0}, {"date": "2025-10-02", "close": 4.84, "volume": 490717.0}, {"date": "2025-10-03", "close": 4.95, "volume": 248871.0}, {"date": "2025-10-06", "close": 5.11, "volume": 243833.0}, {"date": "2025-10-07", "close": 4.87, "volume": 242032.0}, {"date": "2025-10-08", "close": 4.74, "volume": 232685.0}, {"date": "2025-10-09", "close": 4.9, "volume": 298050.0}, {"date": "2025-10-10", "close": 4.55, "volume": 181104.0}, {"date": "2025-10-13", "close": 4.74, "volume": 102397.0}, {"date": "2025-10-14", "close": 4.91, "volume": 257921.0}, {"date": "2025-10-15", "close": 4.88, "volume": 162781.0}, {"date": "2025-10-16", "close": 4.62, "volume": 55260.0}, {"date": "2025-10-17", "close": 4.37, "volume": 181411.0}, {"date": "2025-10-20", "close": 4.34, "volume": 137404.0}, {"date": "2025-10-21", "close": 4.43, "volume": 113178.0}, {"date": "2025-10-22", "close": 4.91, "volume": 303593.0}, {"date": "2025-10-23", "close": 4.89, "volume": 227571.0}, {"date": "2025-10-24", "close": 4.64, "volume": 157472.0}, {"date": "2025-10-27", "close": 5.37, "volume": 260081.0}, {"date": "2025-10-28", "close": 5.61, "volume": 288390.0}, {"date": "2025-10-29", "close": 5.78, "volume": 367979.0}, {"date": "2025-10-30", "close": 5.61, "volume": 228484.0}, {"date": "2025-10-31", "close": 5.57, "volume": 123047.0}, {"date": "2025-11-03", "close": 5.24, "volume": 210384.0}, {"date": "2025-11-04", "close": 4.95, "volume": 198975.0}, {"date": "2025-11-05", "close": 5.15, "volume": 113347.0}, {"date": "2025-11-06", "close": 4.9, "volume": 145771.0}, {"date": "2025-11-07", "close": 4.74, "volume": 114168.0}, {"date": "2025-11-10", "close": 4.87, "volume": 259689.0}, {"date": "2025-11-11", "close": 4.73, "volume": 292223.0}, {"date": "2025-11-12", "close": 4.19, "volume": 373970.0}, {"date": "2025-11-13", "close": 4.0, "volume": 478782.0}, {"date": "2025-11-14", "close": 4.32, "volume": 629111.0}, {"date": "2025-11-17", "close": 3.94, "volume": 713358.0}, {"date": "2025-11-18", "close": 3.93, "volume": 244665.0}, {"date": "2025-11-19", "close": 3.82, "volume": 163717.0}, {"date": "2025-11-20", "close": 3.78, "volume": 157651.0}, {"date": "2025-11-21", "close": 4.01, "volume": 267814.0}, {"date": "2025-11-24", "close": 3.74, "volume": 270702.0}, {"date": "2025-11-25", "close": 3.81, "volume": 257640.0}, {"date": "2025-11-26", "close": 4.16, "volume": 188278.0}, {"date": "2025-11-28", "close": 4.2, "volume": 54744.0}, {"date": "2025-12-01", "close": 4.06, "volume": 122311.0}, {"date": "2025-12-02", "close": 4.15, "volume": 53075.0}, {"date": "2025-12-03", "close": 4.28, "volume": 82740.0}, {"date": "2025-12-04", "close": 4.46, "volume": 66742.0}, {"date": "2025-12-05", "close": 4.29, "volume": 84484.0}, {"date": "2025-12-08", "close": 4.18, "volume": 124107.0}, {"date": "2025-12-09", "close": 4.4, "volume": 80276.0}, {"date": "2025-12-10", "close": 4.12, "volume": 125140.0}, {"date": "2025-12-11", "close": 4.12, "volume": 90580.0}, {"date": "2025-12-12", "close": 4.11, "volume": 118153.0}, {"date": "2025-12-15", "close": 4.03, "volume": 86907.0}, {"date": "2025-12-16", "close": 4.07, "volume": 80516.0}, {"date": "2025-12-17", "close": 4.02, "volume": 91444.0}, {"date": "2025-12-18", "close": 4.16, "volume": 239946.0}, {"date": "2025-12-19", "close": 4.21, "volume": 126781.0}, {"date": "2025-12-22", "close": 3.93, "volume": 120489.0}, {"date": "2025-12-23", "close": 3.95, "volume": 122310.0}, {"date": "2025-12-24", "close": 4.12, "volume": 88587.0}, {"date": "2025-12-26", "close": 4.18, "volume": 91671.0}, {"date": "2025-12-29", "close": 3.93, "volume": 96157.0}, {"date": "2025-12-30", "close": 4.03, "volume": 129030.0}, {"date": "2025-12-31", "close": 4.0, "volume": 87195.0}, {"date": "2026-01-02", "close": 3.95, "volume": 72920.0}, {"date": "2026-01-05", "close": 3.94, "volume": 88326.0}, {"date": "2026-01-06", "close": 4.06, "volume": 111879.0}, {"date": "2026-01-07", "close": 4.05, "volume": 103447.0}, {"date": "2026-01-08", "close": 4.11, "volume": 101412.0}, {"date": "2026-01-09", "close": 4.3, "volume": 104427.0}, {"date": "2026-01-12", "close": 4.35, "volume": 85699.0}, {"date": "2026-01-13", "close": 4.21, "volume": 48004.0}, {"date": "2026-01-14", "close": 4.35, "volume": 53168.0}, {"date": "2026-01-15", "close": 4.17, "volume": 48801.0}, {"date": "2026-01-16", "close": 4.15, "volume": 39976.0}, {"date": "2026-01-20", "close": 3.94, "volume": 82381.0}, {"date": "2026-01-21", "close": 4.1, "volume": 66706.0}, {"date": "2026-01-22", "close": 4.13, "volume": 43776.0}, {"date": "2026-01-23", "close": 4.04, "volume": 57531.0}, {"date": "2026-01-26", "close": 3.99, "volume": 61655.0}, {"date": "2026-01-27", "close": 3.98, "volume": 28255.0}, {"date": "2026-01-28", "close": 3.84, "volume": 58910.0}, {"date": "2026-01-29", "close": 3.89, "volume": 27626.0}, {"date": "2026-01-30", "close": 3.89, "volume": 47186.0}, {"date": "2026-02-02", "close": 3.9, "volume": 55915.0}, {"date": "2026-02-03", "close": 3.43, "volume": 181591.0}, {"date": "2026-02-04", "close": 3.41, "volume": 85097.0}, {"date": "2026-02-05", "close": 3.19, "volume": 45096.0}, {"date": "2026-02-06", "close": 3.29, "volume": 61692.0}, {"date": "2026-02-09", "close": 3.4, "volume": 77075.0}, {"date": "2026-02-10", "close": 3.38, "volume": 35296.0}, {"date": "2026-02-11", "close": 3.17, "volume": 32711.0}, {"date": "2026-02-12", "close": 3.0, "volume": 55204.0}, {"date": "2026-02-13", "close": 3.37, "volume": 62783.0}, {"date": "2026-02-17", "close": 3.21, "volume": 41950.0}, {"date": "2026-02-18", "close": 3.4, "volume": 54354.0}, {"date": "2026-02-19", "close": 3.31, "volume": 41964.0}, {"date": "2026-02-20", "close": 3.35, "volume": 38263.0}, {"date": "2026-02-23", "close": 3.12, "volume": 80224.0}, {"date": "2026-02-24", "close": 3.17, "volume": 31169.0}, {"date": "2026-02-25", "close": 3.04, "volume": 95378.0}, {"date": "2026-02-26", "close": 3.02, "volume": 47324.0}, {"date": "2026-02-27", "close": 2.89, "volume": 43056.0}, {"date": "2026-03-02", "close": 2.97, "volume": 48454.0}, {"date": "2026-03-03", "close": 2.96, "volume": 47340.0}, {"date": "2026-03-04", "close": 3.06, "volume": 39498.0}, {"date": "2026-03-05", "close": 3.06, "volume": 27456.0}, {"date": "2026-03-06", "close": 3.12, "volume": 51629.0}, {"date": "2026-03-09", "close": 3.09, "volume": 27134.0}, {"date": "2026-03-10", "close": 3.03, "volume": 48877.0}, {"date": "2026-03-11", "close": 2.99, "volume": 27055.0}, {"date": "2026-03-12", "close": 2.84, "volume": 19130.0}, {"date": "2026-03-13", "close": 2.83, "volume": 43781.0}, {"date": "2026-03-16", "close": 2.98, "volume": 54417.0}, {"date": "2026-03-17", "close": 2.2, "volume": 252132.0}, {"date": "2026-03-18", "close": 2.34, "volume": 101631.0}, {"date": "2026-03-19", "close": 2.55, "volume": 115929.0}, {"date": "2026-03-20", "close": 2.73, "volume": 173137.0}, {"date": "2026-03-23", "close": 2.71, "volume": 54338.0}, {"date": "2026-03-24", "close": 2.5, "volume": 84307.0}, {"date": "2026-03-25", "close": 2.43, "volume": 26135.0}, {"date": "2026-03-26", "close": 2.34, "volume": 66123.0}, {"date": "2026-03-27", "close": 2.29, "volume": 54003.0}, {"date": "2026-03-30", "close": 2.27, "volume": 73290.0}, {"date": "2026-03-31", "close": 2.17, "volume": 50615.0}, {"date": "2026-04-01", "close": 2.04, "volume": 91476.0}, {"date": "2026-04-02", "close": 1.95, "volume": 71393.0}, {"date": "2026-04-06", "close": 1.95, "volume": 54748.0}, {"date": "2026-04-07", "close": 1.96, "volume": 67431.0}, {"date": "2026-04-08", "close": 1.77, "volume": 237954.0}, {"date": "2026-04-09", "close": 1.79, "volume": 86777.0}, {"date": "2026-04-10", "close": 1.95, "volume": 170225.0}, {"date": "2026-04-13", "close": 1.97, "volume": 100594.0}, {"date": "2026-04-14", "close": 1.89, "volume": 94187.0}, {"date": "2026-04-15", "close": 1.86, "volume": 63410.0}, {"date": "2026-04-16", "close": 1.84, "volume": 130302.0}, {"date": "2026-04-17", "close": 1.89, "volume": 70405.0}, {"date": "2026-04-20", "close": 1.9, "volume": 62157.0}, {"date": "2026-04-21", "close": 2.03, "volume": 115492.0}, {"date": "2026-04-22", "close": 2.19, "volume": 118780.0}, {"date": "2026-04-23", "close": 2.02, "volume": 109752.0}, {"date": "2026-04-24", "close": 2.2, "volume": 87366.0}, {"date": "2026-04-27", "close": 2.29, "volume": 98979.0}, {"date": "2026-04-28", "close": 2.29, "volume": 37773.0}, {"date": "2026-04-29", "close": 2.3, "volume": 29480.0}, {"date": "2026-04-30", "close": 2.52, "volume": 48017.0}, {"date": "2026-05-01", "close": 2.6, "volume": 78343.0}, {"date": "2026-05-04", "close": 2.76, "volume": 87822.0}, {"date": "2026-05-05", "close": 2.53, "volume": 101815.0}, {"date": "2026-05-06", "close": 2.74, "volume": 69201.0}, {"date": "2026-05-07", "close": 2.78, "volume": 119733.0}, {"date": "2026-05-08", "close": 2.66, "volume": 59820.0}, {"date": "2026-05-11", "close": 2.63, "volume": 78063.0}, {"date": "2026-05-12", "close": 1.86, "volume": 200753.0}, {"date": "2026-05-13", "close": 1.8, "volume": 107140.0}, {"date": "2026-05-14", "close": 1.78, "volume": 108062.0}, {"date": "2026-05-15", "close": 1.68, "volume": 84606.0}, {"date": "2026-05-18", "close": 1.51, "volume": 131482.0}, {"date": "2026-05-19", "close": 1.61, "volume": 79018.0}, {"date": "2026-05-20", "close": 1.56, "volume": 96421.0}, {"date": "2026-05-21", "close": 1.49, "volume": 67466.0}, {"date": "2026-05-22", "close": 1.52, "volume": 80897.0}, {"date": "2026-05-26", "close": 1.47, "volume": 254459.0}, {"date": "2026-05-27", "close": 1.54, "volume": 120192.0}, {"date": "2026-05-28", "close": 1.61, "volume": 165860.0}, {"date": "2026-05-29", "close": 1.4, "volume": 137133.0}, {"date": "2026-06-01", "close": 1.57, "volume": 135264.0}, {"date": "2026-06-02", "close": 1.46, "volume": 53048.0}, {"date": "2026-06-03", "close": 1.43, "volume": 84293.0}, {"date": "2026-06-04", "close": 1.42, "volume": 62694.0}, {"date": "2026-06-05", "close": 1.32, "volume": 64238.0}, {"date": "2026-06-08", "close": 1.31, "volume": 125604.0}, {"date": "2026-06-09", "close": 1.29, "volume": 91263.0}, {"date": "2026-06-10", "close": 1.34, "volume": 104914.0}, {"date": "2026-06-11", "close": 1.26, "volume": 164194.0}, {"date": "2026-06-12", "close": 1.26, "volume": 166827.0}, {"date": "2026-06-15", "close": 1.14, "volume": 306309.0}, {"date": "2026-06-16", "close": 1.09, "volume": 120384.0}, {"date": "2026-06-17", "close": 1.11, "volume": 96059.0}, {"date": "2026-06-18", "close": 1.05, "volume": 86402.0}, {"date": "2026-06-22", "close": 1.14, "volume": 118062.0}, {"date": "2026-06-23", "close": 1.24, "volume": 177204.0}, {"date": "2026-06-24", "close": 1.24, "volume": 87761.0}, {"date": "2026-06-25", "close": 1.12, "volume": 96846.0}, {"date": "2026-06-26", "close": 0.91, "volume": 1152685.0}, {"date": "2026-06-29", "close": 0.885, "volume": 431975.0}, {"date": "2026-06-30", "close": 0.83, "volume": 133869.0}, {"date": "2026-07-01", "close": 0.8115, "volume": 148515.0}, {"date": "2026-07-02", "close": 0.845, "volume": 136655.0}, {"date": "2026-07-06", "close": 0.8629, "volume": 57771.0}, {"date": "2026-07-07", "close": 0.828, "volume": 163639.0}, {"date": "2026-07-08", "close": 0.866, "volume": 67255.0}, {"date": "2026-07-09", "close": 0.89, "volume": 74472.0}, {"date": "2026-07-10", "close": 0.898, "volume": 55165.0}, {"date": "2026-07-13", "close": 0.9399, "volume": 64150.0}, {"date": "2026-07-14", "close": 0.915, "volume": 40529.0}, {"date": "2026-07-15", "close": 1.02, "volume": 43206.0}, {"date": "2026-07-16", "close": 1.05, "volume": 49328.0}, {"date": "2026-07-17", "close": 1.0, "volume": 35346.0}, {"date": "2026-07-20", "close": 1.0, "volume": 31489.0}, {"date": "2026-07-21", "close": 1.11, "volume": 48859.0}, {"date": "2026-07-22", "close": 1.01, "volume": 72974.0}, {"date": "2026-07-23", "close": 0.94, "volume": 66906.0}, {"date": "2026-07-24", "close": 0.82, "volume": 61093.0}, {"date": "2026-07-27", "close": 0.95, "volume": 52624.0}, {"date": "2026-07-28", "close": 1.07, "volume": 53882.0}, {"date": "2026-07-29", "close": 1.16, "volume": 85401.0}, {"date": "2026-07-30", "close": 1.17, "volume": 36893.0}, {"date": "2026-07-31", "close": 1.2, "volume": 49443.0}, {"date": "2026-08-03", "close": 1.41, "volume": 120841.0}, {"date": "2026-08-04", "close": 1.57, "volume": 330819.0}, {"date": "2026-08-05", "close": 1.51, "volume": 81785.0}, {"date": "2026-08-06", "close": 1.58, "volume": 40056.0}, {"date": "2026-08-07", "close": 1.76, "volume": 84410.0}, {"date": "2026-08-10", "close": 2.2, "volume": 1031157.0}, {"date": "2026-08-11", "close": 1.6, "volume": 242215.0}, {"date": "2026-08-12", "close": 1.3, "volume": 148594.0}, {"date": "2026-08-13", "close": 1.19, "volume": 40737.0}, {"date": "2026-08-14", "close": 1.15, "volume": 41505.0}], "refreshing": true}