{"ticker": "ARTW", "overview": {"cik": "7623", "ticker": "ARTW", "name": "ARTS WAY MANUFACTURING CO INC", "industry": "Farm Machinery & Equipment", "country": "United States", "sic": "3523", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029490", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026761", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-15", "title": "FORM 10-Q", "accession": "0001437749-26-023597", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023255", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0002102021-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0002102021-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001437749-26-021876", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-018946", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-018944", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-018942", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-018940", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-018938", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001437749-26-018822", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "FORM S-8", "accession": "0001437749-26-016580", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001437749-26-013019", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-012986", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-012984", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-012982", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-012979", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-012977", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-13", "title": "FORM 10-Q", "accession": "0001437749-26-012161", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001437749-26-011878", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-01", "title": "Form SCHEDULE 13G/A", "accession": "0002102021-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001437749-26-007918", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-12", "title": "FORM DEF 14A", "accession": "0001437749-26-007917", "price_sensitive": false}]}, "description": "ARTS WAY MANUFACTURING CO INC trades as ARTW on the NASDAQ and is registered in the United States, classified under Farm Machinery & Equipment (SIC 3523). Privy Trades holds 170 insider filings for the company, from April 2022 to August 2025. Across those, 2 insiders disclosed 7 open-market purchases totalling $94.49K against 2 sales totalling $62.87K. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 94494.35399999999, "sell_n": 2, "sell_sum": 62865.0245, "net": 31629.329499999993, "insiders": 2, "first_date": "2022-04-26", "last_date": "2025-08-07"}, "metrics": {"ticker": "ARTW", "has_prices": true, "as_of": "2026-09-18", "last": 3.21, "prev_close": 2.98, "change": 0.22999999999999998, "change_pct": 0.07718120805369127, "session_volume": 34303.0, "vwap_5": 3.1223112282186407, "vwap_20": 3.0575854879408015, "vwap_60": 2.8587753717510784, "vwap_250": 2.7940104017559833, "high_52w": 3.32, "low_52w": 2.07, "avg_volume_20": 18527.35, "sessions": 400, "market_cap": {"value": 16696449.06, "shares": 5201386.0, "as_of": "2026-06-22", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-029501", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910024/000143774926029501/0001437749-26-029501-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001437749-26-029497", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "David Allan White", "who_key": "White David Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691523/000143774926029497/0001437749-26-029497-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001437749-26-029494", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Marc H. McConnell", "who_key": "MCCONNELL MARC H", "role": "President, CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1257238/000143774926029494/0001437749-26-029494-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001437749-26-029492", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Matthew Westendorf", "who_key": "Westendorf Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852994/000143774926029492/0001437749-26-029492-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "0001437749-26-029490", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Thomas E. Buffamante", "who_key": "Buffamante Thomas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1447933/000143774926029490/0001437749-26-029490-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "13DG-0002102021-26-000003", "src": "13DG", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "ARTS WAY Manufacturing Co Inc", "who_key": "ARTS WAY MANUFACTURING CO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "ARTS WAY MANUFACTURING CO INC moves to a 0.1% passive stake in ARTW", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/0002102021-26-000003-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002102021-26-000004", "src": "13DG", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "ARTS WAY Manufacturing Co Inc", "who_key": "ARTS WAY MANUFACTURING CO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "ARTS WAY MANUFACTURING CO INC moves to a 9.2% passive stake in ARTW", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/0002102021-26-000004-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001437749-26-018938", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Matthew Westendorf", "who_key": "Westendorf Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926018938/0001437749-26-018938-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224081}, {"id": "0001437749-26-018940", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Thomas E. Buffamante", "who_key": "Buffamante Thomas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926018940/0001437749-26-018940-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224081}, {"id": "0001437749-26-018942", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Marc H. McConnell", "who_key": "MCCONNELL MARC H", "role": "President, CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926018942/0001437749-26-018942-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224081}, {"id": "0001437749-26-018944", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "David Allan White", "who_key": "White David Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926018944/0001437749-26-018944-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224081}, {"id": "0001437749-26-018946", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926018946/0001437749-26-018946-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224081}, {"id": "0001437749-26-012977", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Matthew Westendorf", "who_key": "Westendorf Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926012977/0001437749-26-012977-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "0001437749-26-012979", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Thomas E. Buffamante", "who_key": "Buffamante Thomas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926012979/0001437749-26-012979-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "0001437749-26-012982", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Marc H. McConnell", "who_key": "MCCONNELL MARC H", "role": "President, CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926012982/0001437749-26-012982-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "0001437749-26-012984", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "David Allan White", "who_key": "White David Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926012984/0001437749-26-012984-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "0001437749-26-012986", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926012986/0001437749-26-012986-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "13DG-0002102021-26-000002", "src": "13DG", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "ARTS WAY Manufacturing Co Inc", "who_key": "ARTS WAY MANUFACTURING CO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "ARTS WAY MANUFACTURING CO INC adjusts its stake in ARTW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/0002102021-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310481}, {"id": "0001437749-26-006240", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Marc H. McConnell", "who_key": "MCCONNELL MARC H", "role": "President, CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926006240/0001437749-26-006240-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356561}, {"id": "0001437749-26-006242", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "David Allan White", "who_key": "White David Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926006242/0001437749-26-006242-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356561}, {"id": "0001437749-26-006244", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926006244/0001437749-26-006244-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356561}, {"id": "0001437749-26-006247", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Thomas E. Buffamante", "who_key": "Buffamante Thomas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926006247/0001437749-26-006247-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356561}, {"id": "0001437749-26-006253", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Matthew Westendorf", "who_key": "Westendorf Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926006253/0001437749-26-006253-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356561}, {"id": "0001437749-26-001700", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Michael William Woods", "who_key": "Woods Michael William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926001700/0001437749-26-001700-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411281}, {"id": "0001437749-26-001750", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Marc H. McConnell", "who_key": "MCCONNELL MARC H", "role": "President, CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774926001750/0001437749-26-001750-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411281}, {"id": "0001437749-25-037787", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "David Allan White", "who_key": "White David Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774925037787/0001437749-25-037787-index.htm", "trade_date": "2025-11-30", "timestamp": "2025-11-30", "mins": 486161}, {"id": "0001437749-25-037788", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774925037788/0001437749-25-037788-index.htm", "trade_date": "2025-11-30", "timestamp": "2025-11-30", "mins": 486161}, {"id": "0001437749-25-037790", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Matthew Westendorf", "who_key": "Westendorf Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774925037790/0001437749-25-037790-index.htm", "trade_date": "2025-11-30", "timestamp": "2025-11-30", "mins": 486161}, {"id": "0001437749-25-037791", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Thomas E. Buffamante", "who_key": "Buffamante Thomas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774925037791/0001437749-25-037791-index.htm", "trade_date": "2025-11-30", "timestamp": "2025-11-30", "mins": 486161}, {"id": "0001437749-25-037799", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Marc H. McConnell", "who_key": "MCCONNELL MARC H", "role": "President, CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on ARTW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774925037799/0001437749-25-037799-index.htm", "trade_date": "2025-11-30", "timestamp": "2025-11-30", "mins": 486161}], "recent_buys": [{"id": "0001437749-25-011815", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10200.0, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Board member picks up $10K of ARTW", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774925011815/0001437749-25-011815-index.htm", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823121}, {"id": "0001437749-22-018436", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19360.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Board member picks up $19K of ARTW", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922018436/0001437749-22-018436-index.htm", "trade_date": "2022-07-29", "timestamp": "2022-07-29", "mins": 2242961}, {"id": "0001437749-22-016962", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5320.393999999999, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director buys $5K of ARTW", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922016962/0001437749-22-016962-index.htm", "trade_date": "2022-07-07", "timestamp": "2022-07-07", "mins": 2274641}, {"id": "0001437749-22-012404", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12192.919999999998, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director buys $12K of ARTW", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922012404/0001437749-22-012404-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353841}, {"id": "0001437749-22-011791", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8158.540000000001, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director buys $8K of ARTW", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922011791/0001437749-22-011791-index.htm", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358161}, {"id": "0001437749-22-010896", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14850.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director buys $15K of ARTW", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922010896/0001437749-22-010896-index.htm", "trade_date": "2022-05-02", "timestamp": "2022-05-02", "mins": 2369681}, {"id": "0001437749-22-010112", "src": "INSIDERS", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24412.5, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Director buys $24K of ARTW", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922010112/0001437749-22-010112-index.htm", "trade_date": "2022-04-26", "timestamp": "2022-04-26", "mins": 2378321}], "institutional": [{"id": "13DG-0002102021-26-000003", "src": "13DG", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "ARTS WAY Manufacturing Co Inc", "who_key": "ARTS WAY MANUFACTURING CO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "ARTS WAY MANUFACTURING CO INC moves to a 0.1% passive stake in ARTW", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/0002102021-26-000003-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002102021-26-000004", "src": "13DG", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "ARTS WAY Manufacturing Co Inc", "who_key": "ARTS WAY MANUFACTURING CO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "ARTS WAY MANUFACTURING CO INC moves to a 9.2% passive stake in ARTW", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/0002102021-26-000004-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002102021-26-000002", "src": "13DG", "ticker": "ARTW", "cik": "7623", "company": "ARTS WAY MANUFACTURING CO INC", "company_raw": "ARTS WAY MANUFACTURING CO INC", "who": "ARTS WAY Manufacturing Co Inc", "who_key": "ARTS WAY MANUFACTURING CO INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "ARTS WAY MANUFACTURING CO INC adjusts its stake in ARTW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/7623/0002102021-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310481}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ARTW (ARTS WAY MANUFACTURING CO INC)", "new_value": "Art's-Way Manufacturing Co., Inc. - Common Stock", "effective": "", "evidence": "we hold ARTW as ARTS WAY MANUFACTURING CO INC; the NASDAQ universe lists that code as Art's-Way Manufacturing Co., Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.174834"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Art's-Way Manufacturing Co., Inc. - Common Stock", "new_value": "ARTS WAY MANUFACTURING CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000007623", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000007623", "applied": 1, "detected_at": "2026-09-10T10:05:28.853039"}]}, "key_people": [{"who": "Randall C. Ramsey", "who_key": "Ramsey Randall C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 94494.35399999999, "sold": 0, "net": 94494.35399999999, "trades": 7, "top_score": 46.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10200.0, "date": "2025-04-10", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774925011815/0001437749-25-011815-index.htm"}, {"action": "BUY", "amount": 19360.0, "date": "2022-07-29", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922018436/0001437749-22-018436-index.htm"}, {"action": "BUY", "amount": 5320.393999999999, "date": "2022-07-07", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922016962/0001437749-22-016962-index.htm"}, {"action": "BUY", "amount": 12192.919999999998, "date": "2022-05-13", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922012404/0001437749-22-012404-index.htm"}, {"action": "BUY", "amount": 8158.540000000001, "date": "2022-05-10", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922011791/0001437749-22-011791-index.htm"}, {"action": "BUY", "amount": 14850.0, "date": "2022-05-02", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922010896/0001437749-22-010896-index.htm"}, {"action": "BUY", "amount": 24412.5, "date": "2022-04-26", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774922010112/0001437749-22-010112-index.htm"}], "latest": {"action": "BUY", "amount": 10200.0, "date": "2025-04-10", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774925011815/0001437749-25-011815-index.htm"}}, {"who": "Michael William Woods", "who_key": "Woods Michael William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 62865.0245, "net": -62865.0245, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 37731.7085, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774925025681/0001437749-25-025681-index.htm"}, {"action": "SELL", "amount": 25133.316000000003, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774925024238/0001437749-25-024238-index.htm"}], "latest": {"action": "SELL", "amount": 37731.7085, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/7623/000143774925025681/0001437749-25-025681-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029490", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026761", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-15", "title": "FORM 10-Q", "accession": "0001437749-26-023597", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023255", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0002102021-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0002102021-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001437749-26-021876", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-018946", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-018944", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-018942", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-018940", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-018938", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001437749-26-018822", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "FORM S-8", "accession": "0001437749-26-016580", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001437749-26-013019", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-012986", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-012984", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-012982", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-012979", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001437749-26-012977", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-13", "title": "FORM 10-Q", "accession": "0001437749-26-012161", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001437749-26-011878", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-01", "title": "Form SCHEDULE 13G/A", "accession": "0002102021-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001437749-26-007918", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-12", "title": "FORM DEF 14A", "accession": "0001437749-26-007917", "price_sensitive": false}], "performance": {"ticker": "ARTW", "has_prices": true, "summary": {"n": 7, "avg": 0.42263533746600146, "win_rate": 1.0, "best": 1.1616161616161615, "worst": 0.032154340836012894, "as_of": "2026-09-18"}, "buys": [{"who": "Ramsey Randall C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10200.0, "date": "2025-04-10", "score": 29.3, "ref_price": 1.485, "return": 1.1616161616161615}, {"who": "Ramsey Randall C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19360.0, "date": "2022-07-29", "score": 35.8, "ref_price": 2.18, "return": 0.4724770642201834}, {"who": "Ramsey Randall C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5320.393999999999, "date": "2022-07-07", "score": 26.1, "ref_price": 2.24, "return": 0.43303571428571414}, {"who": "Ramsey Randall C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12192.919999999998, "date": "2022-05-13", "score": 31.1, "ref_price": 2.28, "return": 0.40789473684210537}, {"who": "Ramsey Randall C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8158.540000000001, "date": "2022-05-10", "score": 28.5, "ref_price": 2.43, "return": 0.3209876543209875}, {"who": "Ramsey Randall C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14850.0, "date": "2022-05-02", "score": 38.7, "ref_price": 2.84, "return": 0.13028169014084512}, {"who": "Ramsey Randall C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24412.5, "date": "2022-04-26", "score": 46.9, "ref_price": 3.11, "return": 0.032154340836012894}]}, "price_series": [{"date": "2016-09-19", "close": 3.01, "volume": null}, {"date": "2016-09-20", "close": 2.98, "volume": 5964.0}, {"date": "2016-09-21", "close": 2.96, "volume": 1082.0}, {"date": "2016-09-22", "close": 2.9, "volume": 398.0}, {"date": "2016-09-23", "close": 2.9, "volume": null}, {"date": "2016-09-26", "close": 2.9265, "volume": 934.0}, {"date": "2016-09-27", "close": 2.9, "volume": 710.0}, {"date": "2016-09-28", "close": 2.91, "volume": 134.0}, {"date": "2016-09-29", "close": 2.91, "volume": null}, {"date": "2016-09-30", "close": 3.02, "volume": 536.0}, {"date": "2016-10-03", "close": 2.9188, "volume": 177.0}, {"date": "2016-10-04", "close": 2.8, "volume": 4927.0}, {"date": "2016-10-05", "close": 2.8226, "volume": 512.0}, {"date": "2016-10-06", "close": 2.8805, "volume": 664.0}, {"date": "2016-10-07", "close": 2.94, "volume": 1637.0}, {"date": "2016-10-10", "close": 2.972, "volume": 406.0}, {"date": "2016-10-11", "close": 2.99, "volume": 1766.0}, {"date": "2016-10-12", "close": 2.9459, "volume": 249.0}, {"date": "2016-10-13", "close": 2.99, "volume": 4254.0}, {"date": "2016-10-14", "close": 2.9344, "volume": 267.0}, {"date": "2016-10-17", "close": 2.9791, "volume": 775.0}, {"date": "2016-10-18", "close": 3.0, "volume": 1202.0}, {"date": "2016-10-19", "close": 2.901, "volume": 4231.0}, {"date": "2016-10-20", "close": 3.0, "volume": 1316.0}, {"date": "2016-10-21", "close": 3.0, "volume": null}, {"date": "2016-10-24", "close": 2.95, "volume": 1668.0}, {"date": "2016-10-25", "close": 2.91, "volume": 1024.0}, {"date": "2016-10-26", "close": 3.0, "volume": 636.0}, {"date": "2016-10-27", "close": 2.9, "volume": 4501.0}, {"date": "2016-10-28", "close": 2.9, "volume": 2200.0}, {"date": "2016-10-31", "close": 3.0, "volume": 7449.0}, {"date": "2016-11-01", "close": 3.0, "volume": 900.0}, {"date": "2016-11-02", "close": 3.0, "volume": 112.0}, {"date": "2016-11-03", "close": 3.0, "volume": null}, {"date": "2016-11-04", "close": 2.9, "volume": 4304.0}, {"date": "2016-11-07", "close": 2.85, "volume": 3627.0}, {"date": "2016-11-08", "close": 2.85, "volume": null}, {"date": "2016-11-09", "close": 2.8, "volume": 712.0}, {"date": "2016-11-10", "close": 3.05, "volume": 12316.0}, {"date": "2016-11-11", "close": 2.907, "volume": 7899.0}, {"date": "2016-11-14", "close": 2.9999, "volume": 8334.0}, {"date": "2016-11-15", "close": 2.95, "volume": 205.0}, {"date": "2016-11-16", "close": 2.95, "volume": null}, {"date": "2016-11-17", "close": 2.9795, "volume": 461.0}, {"date": "2016-11-18", "close": 2.9, "volume": 7452.0}, {"date": "2016-11-21", "close": 2.95, "volume": 1526.0}, {"date": "2016-11-22", "close": 3.0499, "volume": 12096.0}, {"date": "2016-11-23", "close": 3.05, "volume": 1905.0}, {"date": "2016-11-25", "close": 3.05, "volume": null}, {"date": "2016-11-28", "close": 3.1, "volume": 2364.0}, {"date": "2016-11-29", "close": 3.01, "volume": 9650.0}, {"date": "2016-11-30", "close": 3.25, "volume": 7369.0}, {"date": "2016-12-01", "close": 3.15, "volume": 407.0}, {"date": "2016-12-02", "close": 3.05, "volume": 1616.0}, {"date": "2016-12-05", "close": 3.0, "volume": 13779.0}, {"date": "2016-12-06", "close": 3.0, "volume": 6397.0}, {"date": "2016-12-07", "close": 3.1, "volume": 7109.0}, {"date": "2016-12-08", "close": 3.05, "volume": 3172.0}, {"date": "2016-12-09", "close": 3.1, "volume": 7991.0}, {"date": "2016-12-12", "close": 3.05, "volume": 2485.0}, {"date": "2016-12-13", "close": 3.15, "volume": 1290.0}, {"date": "2016-12-14", "close": 3.15, "volume": null}, {"date": "2016-12-15", "close": 3.15, "volume": 3034.0}, {"date": "2016-12-16", "close": 3.15, "volume": null}, {"date": "2016-12-19", "close": 3.2, "volume": 3339.0}, {"date": "2016-12-20", "close": 3.2, "volume": 1601.0}, {"date": "2016-12-21", "close": 3.1, "volume": 2044.0}, {"date": "2016-12-22", "close": 3.0, "volume": 2958.0}, {"date": "2016-12-23", "close": 3.0, "volume": 7579.0}, {"date": "2016-12-27", "close": 3.0, "volume": 10038.0}, {"date": "2016-12-28", "close": 3.0501, "volume": 3715.0}, {"date": "2016-12-29", "close": 3.3, "volume": 9628.0}, {"date": "2016-12-30", "close": 3.4, "volume": 28022.0}, {"date": "2017-01-03", "close": 3.85, "volume": 75377.0}, {"date": "2017-01-04", "close": 3.75, "volume": 7024.0}, {"date": "2017-01-05", "close": 3.75, "volume": null}, {"date": "2017-01-06", "close": 3.55, "volume": 13269.0}, {"date": "2017-01-09", "close": 3.3, "volume": 9915.0}, {"date": "2017-01-10", "close": 3.2995, "volume": 2844.0}, {"date": "2017-01-11", "close": 3.5, "volume": 5951.0}, {"date": "2017-01-12", "close": 3.5, "volume": 200371.0}, {"date": "2017-01-13", "close": 3.674, "volume": 13606.0}, {"date": "2017-01-17", "close": 3.15, "volume": 17712.0}, {"date": "2017-01-18", "close": 3.15, "volume": 21204.0}, {"date": "2017-01-19", "close": 3.15, "volume": 1316.0}, {"date": "2017-01-20", "close": 3.2499, "volume": 1035.0}, {"date": "2017-01-23", "close": 3.125, "volume": 2444.0}, {"date": "2017-01-24", "close": 3.1585, "volume": 1726.0}, {"date": "2017-01-25", "close": 3.1, "volume": 2483.0}, {"date": "2017-01-26", "close": 3.1953, "volume": 1577.0}, {"date": "2017-01-27", "close": 3.2341, "volume": 5234.0}, {"date": "2017-01-30", "close": 3.1, "volume": 7835.0}, {"date": "2017-01-31", "close": 3.15, "volume": 5744.0}, {"date": "2017-02-01", "close": 3.65, "volume": 40515.0}, {"date": "2017-02-02", "close": 3.3, "volume": 20059.0}, {"date": "2017-02-03", "close": 3.3, "volume": 7701.0}, {"date": "2017-02-06", "close": 3.3423, "volume": 10400.0}, {"date": "2017-02-07", "close": 3.85, "volume": 86220.0}, {"date": "2017-02-08", "close": 3.65, "volume": 6452.0}, {"date": "2017-02-09", "close": 3.76, "volume": 3568.0}, {"date": "2017-02-10", "close": 3.8, "volume": 1820.0}, {"date": "2017-02-13", "close": 3.5396, "volume": 7886.0}, {"date": "2017-02-14", "close": 3.7462, "volume": 5086.0}, {"date": "2017-02-15", "close": 3.7613, "volume": 6178.0}, {"date": "2017-02-16", "close": 3.6676, "volume": 10517.0}, {"date": "2017-02-17", "close": 3.7, "volume": 6764.0}, {"date": "2017-02-21", "close": 3.85, "volume": 11501.0}, {"date": "2017-02-22", "close": 4.0, "volume": 3875.0}, {"date": "2017-02-23", "close": 3.93, "volume": 498.0}, {"date": "2017-02-24", "close": 3.9, "volume": 2572.0}, {"date": "2017-02-27", "close": 3.9, "volume": 2728.0}, {"date": "2017-02-28", "close": 4.0, "volume": 13622.0}, {"date": "2017-03-01", "close": 4.1, "volume": 5598.0}, {"date": "2017-03-02", "close": 3.9, "volume": 2592.0}, {"date": "2017-03-03", "close": 4.05, "volume": 861.0}, {"date": "2017-03-06", "close": 3.8, "volume": 8236.0}, {"date": "2017-03-07", "close": 3.8876, "volume": 3805.0}, {"date": "2017-03-08", "close": 3.8, "volume": 1159.0}, {"date": "2017-03-09", "close": 3.8002, "volume": 2816.0}, {"date": "2017-03-10", "close": 3.75, "volume": 850.0}, {"date": "2017-03-13", "close": 3.75, "volume": null}, {"date": "2017-03-14", "close": 3.75, "volume": 760.0}, {"date": "2017-03-15", "close": 3.8417, "volume": 721.0}, {"date": "2017-03-16", "close": 3.7613, "volume": 452.0}, {"date": "2017-03-17", "close": 3.65, "volume": 1949.0}, {"date": "2017-03-20", "close": 3.65, "volume": 2670.0}, {"date": "2017-03-21", "close": 3.5, "volume": 11182.0}, {"date": "2017-03-22", "close": 3.45, "volume": 6434.0}, {"date": "2017-03-23", "close": 3.401, "volume": 972.0}, {"date": "2017-03-24", "close": 3.5, "volume": 3909.0}, {"date": "2017-03-27", "close": 3.75, "volume": 35166.0}, {"date": "2017-03-28", "close": 3.75, "volume": 19090.0}, {"date": "2017-03-29", "close": 3.75, "volume": 1141.0}, {"date": "2017-03-30", "close": 3.6505, "volume": 4221.0}, {"date": "2017-03-31", "close": 3.475, "volume": 2328.0}, {"date": "2017-04-03", "close": 3.3989, "volume": 4274.0}, {"date": "2017-04-04", "close": 3.4, "volume": 5317.0}, {"date": "2017-04-05", "close": 3.3924, "volume": 2195.0}, {"date": "2017-04-06", "close": 3.35, "volume": 1601.0}, {"date": "2017-04-07", "close": 3.3891, "volume": 885.0}, {"date": "2017-04-10", "close": 3.3891, "volume": null}, {"date": "2017-04-11", "close": 3.4, "volume": 4078.0}, {"date": "2017-04-12", "close": 3.4, "volume": null}, {"date": "2017-04-13", "close": 3.25, "volume": 1181.0}, {"date": "2017-04-17", "close": 3.35, "volume": 4677.0}, {"date": "2017-04-18", "close": 3.325, "volume": 2320.0}, {"date": "2017-04-19", "close": 3.4, "volume": 2239.0}, {"date": "2017-04-20", "close": 3.35, "volume": 4851.0}, {"date": "2017-04-21", "close": 3.25, "volume": 9057.0}, {"date": "2017-04-24", "close": 3.25, "volume": 1420.0}, {"date": "2017-04-25", "close": 3.3061, "volume": 1375.0}, {"date": "2017-04-26", "close": 3.3, "volume": 3761.0}, {"date": "2017-04-27", "close": 3.3, "volume": 1074.0}, {"date": "2017-04-28", "close": 3.35, "volume": 1260.0}, {"date": "2017-05-01", "close": 3.396, "volume": 5715.0}, {"date": "2017-05-02", "close": 3.396, "volume": null}, {"date": "2017-05-03", "close": 3.39, "volume": 176.0}, {"date": "2017-05-04", "close": 3.4, "volume": 1707.0}, {"date": "2017-05-05", "close": 3.3, "volume": 514.0}, {"date": "2017-05-08", "close": 3.35, "volume": 6321.0}, {"date": "2017-05-09", "close": 3.25, "volume": 10440.0}, {"date": "2017-05-10", "close": 3.3, "volume": 5621.0}, {"date": "2017-05-11", "close": 3.15, "volume": 16797.0}, {"date": "2017-05-12", "close": 3.15, "volume": 3165.0}, {"date": "2017-05-15", "close": 3.15, "volume": null}, {"date": "2017-05-16", "close": 3.15, "volume": 206.0}, {"date": "2017-05-17", "close": 3.1, "volume": 981.0}, {"date": "2017-05-18", "close": 3.1, "volume": 322.0}, {"date": "2017-05-19", "close": 3.15, "volume": 11296.0}, {"date": "2017-05-22", "close": 3.15, "volume": 1317.0}, {"date": "2017-05-23", "close": 3.1881, "volume": 15257.0}, {"date": "2017-05-24", "close": 3.1, "volume": 4251.0}, {"date": "2017-05-25", "close": 3.05, "volume": 21509.0}, {"date": "2017-05-26", "close": 3.0, "volume": 544.0}, {"date": "2017-05-30", "close": 3.0, "volume": 201.0}, {"date": "2017-05-31", "close": 3.0384, "volume": 2206.0}, {"date": "2017-06-01", "close": 3.0, "volume": 1778.0}, {"date": "2017-06-02", "close": 3.0, "volume": 1154.0}, {"date": "2017-06-05", "close": 3.016, "volume": 1447.0}, {"date": "2017-06-06", "close": 3.05, "volume": 1606.0}, {"date": "2017-06-07", "close": 3.0, "volume": 4578.0}, {"date": "2017-06-08", "close": 3.0035, "volume": 4383.0}, {"date": "2017-06-09", "close": 3.0035, "volume": null}, {"date": "2017-06-12", "close": 3.0, "volume": 548.0}, {"date": "2017-06-13", "close": 3.0, "volume": null}, {"date": "2017-06-14", "close": 3.0, "volume": 331.0}, {"date": "2017-06-15", "close": 3.004, "volume": 560.0}, {"date": "2017-06-16", "close": 2.95, "volume": 1437.0}, {"date": "2017-06-19", "close": 2.95, "volume": 7417.0}, {"date": "2017-06-20", "close": 2.95, "volume": null}, {"date": "2017-06-21", "close": 3.3, "volume": 413.0}, {"date": "2017-06-22", "close": 3.0, "volume": 4175.0}, {"date": "2017-06-23", "close": 3.125, "volume": 11945.0}, {"date": "2017-06-26", "close": 3.0, "volume": 8702.0}, {"date": "2017-06-27", "close": 3.1, "volume": 10335.0}, {"date": "2017-06-28", "close": 3.05, "volume": 11638.0}, {"date": "2017-06-29", "close": 3.0, "volume": 11911.0}, {"date": "2017-06-30", "close": 2.95, "volume": 6472.0}, {"date": "2017-07-03", "close": 3.1251, "volume": 9274.0}, {"date": "2017-07-05", "close": 3.068, "volume": 13689.0}, {"date": "2017-07-06", "close": 3.05, "volume": 5828.0}, {"date": "2017-07-07", "close": 3.05, "volume": 948.0}, {"date": "2017-07-10", "close": 3.0, "volume": 5353.0}, {"date": "2017-07-11", "close": 3.0682, "volume": 1932.0}, {"date": "2017-07-12", "close": 3.0341, "volume": 5734.0}, {"date": "2017-07-13", "close": 2.6, "volume": 42663.0}, {"date": "2017-07-14", "close": 2.709, "volume": 7416.0}, {"date": "2017-07-17", "close": 2.65, "volume": 10485.0}, {"date": "2017-07-18", "close": 2.6, "volume": 14739.0}, {"date": "2017-07-19", "close": 2.6, "volume": 11963.0}, {"date": "2017-07-20", "close": 2.65, "volume": 14295.0}, {"date": "2017-07-21", "close": 2.7499, "volume": 32967.0}, {"date": "2017-07-24", "close": 2.75, "volume": 727.0}, {"date": "2017-07-25", "close": 2.6, "volume": 6160.0}, {"date": "2017-07-26", "close": 2.651, "volume": 13005.0}, {"date": "2017-07-27", "close": 2.7103, "volume": 8870.0}, {"date": "2017-07-28", "close": 2.75, "volume": 24292.0}, {"date": "2017-07-31", "close": 2.8, "volume": 200.0}, {"date": "2017-08-01", "close": 2.75, "volume": 34131.0}, {"date": "2017-08-02", "close": 2.6, "volume": 29539.0}, {"date": "2017-08-03", "close": 2.701, "volume": 425.0}, {"date": "2017-08-04", "close": 2.7, "volume": 679.0}, {"date": "2017-08-07", "close": 2.7, "volume": null}, {"date": "2017-08-08", "close": 2.755, "volume": 619.0}, {"date": "2017-08-09", "close": 2.755, "volume": null}, {"date": "2017-08-10", "close": 2.7, "volume": 13360.0}, {"date": "2017-08-11", "close": 2.6, "volume": 12003.0}, {"date": "2017-08-14", "close": 2.6, "volume": 14537.0}, {"date": "2017-08-15", "close": 2.3, "volume": 33578.0}, {"date": "2017-08-16", "close": 2.15, "volume": 14366.0}, {"date": "2017-08-17", "close": 2.2, "volume": 1673.0}, {"date": "2017-08-18", "close": 2.15, "volume": 1442.0}, {"date": "2017-08-21", "close": 2.1, "volume": 12080.0}, {"date": "2017-08-22", "close": 2.15, "volume": 3848.0}, {"date": "2017-08-23", "close": 2.15, "volume": 5901.0}, {"date": "2017-08-24", "close": 2.05, "volume": 9763.0}, {"date": "2017-08-25", "close": 2.1, "volume": 4384.0}, {"date": "2017-08-28", "close": 2.05, "volume": 3433.0}, {"date": "2017-08-29", "close": 2.05, "volume": 2564.0}, {"date": "2017-08-30", "close": 2.1, "volume": 4199.0}, {"date": "2017-08-31", "close": 2.1, "volume": 1873.0}, {"date": "2017-09-01", "close": 2.145, "volume": 569.0}, {"date": "2017-09-05", "close": 2.15, "volume": 5417.0}, {"date": "2017-09-06", "close": 2.1, "volume": 3923.0}, {"date": "2017-09-07", "close": 2.1, "volume": 4195.0}, {"date": "2017-09-08", "close": 2.05, "volume": 11008.0}, {"date": "2017-09-11", "close": 2.15, "volume": 18854.0}, {"date": "2017-09-12", "close": 2.425, "volume": 8041.0}, {"date": "2017-09-13", "close": 2.4, "volume": 5769.0}, {"date": "2017-09-14", "close": 2.65, "volume": 24404.0}, {"date": "2017-09-15", "close": 2.45, "volume": 4197.0}, {"date": "2017-09-18", "close": 2.7, "volume": 8490.0}, {"date": "2017-09-19", "close": 2.55, "volume": 8773.0}, {"date": "2017-09-20", "close": 2.55, "volume": 1260.0}, {"date": "2017-09-21", "close": 2.7, "volume": 236.0}, {"date": "2017-09-22", "close": 2.2, "volume": 1158.0}, {"date": "2017-09-25", "close": 2.55, "volume": 5438.0}, {"date": "2017-09-26", "close": 2.4, "volume": 1728.0}, {"date": "2017-09-27", "close": 2.4, "volume": 5742.0}, {"date": "2017-09-28", "close": 2.3, "volume": 5022.0}, {"date": "2017-09-29", "close": 2.301, "volume": 285.0}, {"date": "2017-10-02", "close": 2.4, "volume": 5664.0}, {"date": "2017-10-03", "close": 2.4, "volume": 13395.0}, {"date": "2017-10-04", "close": 2.4, "volume": 1095.0}, {"date": "2017-10-05", "close": 2.45, "volume": 71139.0}, {"date": "2017-10-06", "close": 2.432, "volume": 6586.0}, {"date": "2017-10-09", "close": 2.45, "volume": 7053.0}, {"date": "2017-10-10", "close": 2.4, "volume": 18065.0}, {"date": "2017-10-11", "close": 2.4, "volume": null}, {"date": "2017-10-12", "close": 2.35, "volume": 368.0}, {"date": "2017-10-13", "close": 2.4, "volume": 2827.0}, {"date": "2017-10-16", "close": 2.3943, "volume": 2227.0}, {"date": "2017-10-17", "close": 2.35, "volume": 4939.0}, {"date": "2017-10-18", "close": 2.3, "volume": 13973.0}, {"date": "2017-10-19", "close": 2.3, "volume": 1608.0}, {"date": "2017-10-20", "close": 2.3465, "volume": 804.0}, {"date": "2017-10-23", "close": 2.3, "volume": 363.0}, {"date": "2017-10-24", "close": 2.4, "volume": 2653.0}, {"date": "2017-10-25", "close": 2.6, "volume": 67239.0}, {"date": "2017-10-26", "close": 2.6749, "volume": 59823.0}, {"date": "2017-10-27", "close": 2.65, "volume": 4088.0}, {"date": "2017-10-30", "close": 2.605, "volume": 6949.0}, {"date": "2017-10-31", "close": 2.7, "volume": 206.0}, {"date": "2017-11-01", "close": 2.55, "volume": 4804.0}, {"date": "2017-11-02", "close": 2.675, "volume": 2566.0}, {"date": "2017-11-03", "close": 2.65, "volume": 12969.0}, {"date": "2017-11-06", "close": 2.55, "volume": 15211.0}, {"date": "2017-11-07", "close": 2.6, "volume": 5907.0}, {"date": "2017-11-08", "close": 2.55, "volume": 20461.0}, {"date": "2017-11-09", "close": 2.55, "volume": 50070.0}, {"date": "2017-11-10", "close": 2.55, "volume": 41915.0}, {"date": "2017-11-13", "close": 2.55, "volume": 2280.0}, {"date": "2017-11-14", "close": 2.5, "volume": 31128.0}, {"date": "2017-11-15", "close": 2.55, "volume": 78445.0}, {"date": "2017-11-16", "close": 2.5, "volume": 81485.0}, {"date": "2017-11-17", "close": 2.5501, "volume": 12894.0}, {"date": "2017-11-20", "close": 2.8, "volume": 176585.0}, {"date": "2017-11-21", "close": 2.75, "volume": 27675.0}, {"date": "2017-11-22", "close": 2.8001, "volume": 16440.0}, {"date": "2017-11-24", "close": 2.75, "volume": 2990.0}, {"date": "2017-11-27", "close": 2.7001, "volume": 2342.0}, {"date": "2017-11-28", "close": 2.75, "volume": 5011.0}, {"date": "2017-11-29", "close": 2.6783, "volume": 3126.0}, {"date": "2017-11-30", "close": 2.7004, "volume": 9888.0}, {"date": "2017-12-01", "close": 2.7253, "volume": 19025.0}, {"date": "2017-12-04", "close": 2.9, "volume": 162720.0}, {"date": "2017-12-05", "close": 2.8001, "volume": 10041.0}, {"date": "2017-12-06", "close": 2.7501, "volume": 13727.0}, {"date": "2017-12-07", "close": 2.75, "volume": 13961.0}, {"date": "2017-12-08", "close": 2.95, "volume": 77738.0}, {"date": "2017-12-11", "close": 3.0, "volume": 91210.0}, {"date": "2017-12-12", "close": 2.85, "volume": 77869.0}, {"date": "2017-12-13", "close": 2.9145, "volume": 17375.0}, {"date": "2017-12-14", "close": 3.05, "volume": 14740.0}, {"date": "2017-12-15", "close": 2.8761, "volume": 11979.0}, {"date": "2017-12-18", "close": 2.9648, "volume": 11584.0}, {"date": "2017-12-19", "close": 2.8, "volume": 19676.0}, {"date": "2017-12-20", "close": 2.85, "volume": 21168.0}, {"date": "2017-12-21", "close": 2.85, "volume": 6131.0}, {"date": "2017-12-22", "close": 3.0, "volume": 17453.0}, {"date": "2017-12-26", "close": 3.05, "volume": 598.0}, {"date": "2017-12-27", "close": 3.0, "volume": 8710.0}, {"date": "2017-12-28", "close": 3.0, "volume": 2168.0}, {"date": "2017-12-29", "close": 2.9837, "volume": 6031.0}, {"date": "2018-01-02", "close": 3.1, "volume": 8892.0}, {"date": "2018-01-03", "close": 3.15, "volume": 10043.0}, {"date": "2018-01-04", "close": 3.0, "volume": 13596.0}, {"date": "2018-01-05", "close": 3.0, "volume": 1099.0}, {"date": "2018-01-08", "close": 3.0999, "volume": 3021.0}, {"date": "2018-01-09", "close": 3.0, "volume": 7185.0}, {"date": "2018-01-10", "close": 3.0, "volume": 4278.0}, {"date": "2018-01-11", "close": 3.0, "volume": 286.0}, {"date": "2018-01-12", "close": 2.9001, "volume": 14331.0}, {"date": "2018-01-16", "close": 2.85, "volume": 24223.0}, {"date": "2018-01-17", "close": 2.95, "volume": 63298.0}, {"date": "2018-01-18", "close": 3.025, "volume": 8314.0}, {"date": "2018-01-19", "close": 2.9034, "volume": 5632.0}, {"date": "2018-01-22", "close": 2.95, "volume": 2734.0}, {"date": "2018-01-23", "close": 3.0, "volume": 12030.0}, {"date": "2018-01-24", "close": 3.0, "volume": 13404.0}, {"date": "2018-01-25", "close": 3.0, "volume": 4538.0}, {"date": "2018-01-26", "close": 3.1, "volume": 20877.0}, {"date": "2018-01-29", "close": 2.95, "volume": 8946.0}, {"date": "2018-01-30", "close": 2.9532, "volume": 2055.0}, {"date": "2018-01-31", "close": 2.95, "volume": 1904.0}, {"date": "2018-02-01", "close": 2.65, "volume": 32912.0}, {"date": "2018-02-02", "close": 2.45, "volume": 11810.0}, {"date": "2018-02-05", "close": 2.4418, "volume": 19586.0}, {"date": "2018-02-06", "close": 2.5, "volume": 7602.0}, {"date": "2018-02-07", "close": 2.495, "volume": 8071.0}, {"date": "2018-02-08", "close": 2.7208, "volume": 30459.0}, {"date": "2018-02-09", "close": 2.514, "volume": 10110.0}, {"date": "2018-02-12", "close": 2.65, "volume": 8476.0}, {"date": "2018-02-13", "close": 2.651, "volume": 2691.0}, {"date": "2018-02-14", "close": 2.55, "volume": 4054.0}, {"date": "2018-02-15", "close": 2.55, "volume": 4608.0}, {"date": "2018-02-16", "close": 2.65, "volume": 150.0}, {"date": "2018-02-20", "close": 2.6, "volume": 4715.0}, {"date": "2018-02-21", "close": 2.601, "volume": 5560.0}, {"date": "2018-02-22", "close": 2.601, "volume": 4306.0}, {"date": "2018-02-23", "close": 2.7, "volume": 7202.0}, {"date": "2018-02-26", "close": 2.65, "volume": 365.0}, {"date": "2018-02-27", "close": 2.5, "volume": 3011.0}, {"date": "2018-02-28", "close": 2.6, "volume": 1510.0}, {"date": "2018-03-01", "close": 2.6, "volume": null}, {"date": "2018-03-02", "close": 2.65, "volume": 7844.0}, {"date": "2018-03-05", "close": 2.6, "volume": 9100.0}, {"date": "2018-03-06", "close": 2.85, "volume": 19573.0}, {"date": "2018-03-07", "close": 2.65, "volume": 3960.0}, {"date": "2018-03-08", "close": 2.75, "volume": 22546.0}, {"date": "2018-03-09", "close": 2.95, "volume": 9563.0}, {"date": "2018-03-12", "close": 2.85, "volume": 40037.0}, {"date": "2018-03-13", "close": 2.7, "volume": 4292.0}, {"date": "2018-03-14", "close": 2.8643, "volume": 7822.0}, {"date": "2018-03-15", "close": 2.75, "volume": 227.0}, {"date": "2018-03-16", "close": 2.75, "volume": 1883.0}, {"date": "2018-03-19", "close": 2.8, "volume": 43599.0}, {"date": "2018-03-20", "close": 2.75, "volume": 1125.0}, {"date": "2018-03-21", "close": 2.7145, "volume": 727.0}, {"date": "2018-03-22", "close": 2.6423, "volume": 3193.0}, {"date": "2018-03-23", "close": 2.4, "volume": 10648.0}, {"date": "2018-03-26", "close": 2.549, "volume": 4327.0}, {"date": "2018-03-27", "close": 2.365, "volume": 10984.0}, {"date": "2018-03-28", "close": 2.3929, "volume": 345.0}, {"date": "2018-03-29", "close": 2.4, "volume": 10005.0}, {"date": "2018-04-02", "close": 2.5499, "volume": 3411.0}, {"date": "2018-04-03", "close": 2.5, "volume": 531.0}, {"date": "2018-04-04", "close": 2.55, "volume": 1448.0}, {"date": "2018-04-05", "close": 2.5252, "volume": 1236.0}, {"date": "2018-04-06", "close": 2.5, "volume": 11658.0}, {"date": "2018-04-09", "close": 2.3248, "volume": 5014.0}, {"date": "2018-04-10", "close": 2.3248, "volume": 3766.0}, {"date": "2018-04-11", "close": 2.55, "volume": 18775.0}, {"date": "2018-04-12", "close": 2.6078, "volume": 2231.0}, {"date": "2018-04-13", "close": 2.6, "volume": 1386.0}, {"date": "2018-04-16", "close": 2.614, "volume": 1566.0}, {"date": "2018-04-17", "close": 2.7351, "volume": 2736.0}, {"date": "2018-04-18", "close": 2.6268, "volume": 3432.0}, {"date": "2018-04-19", "close": 2.605, "volume": 334.0}, {"date": "2018-04-20", "close": 2.65, "volume": 167.0}, {"date": "2018-04-23", "close": 2.65, "volume": null}, {"date": "2018-04-24", "close": 2.55, "volume": 184.0}, {"date": "2018-04-25", "close": 2.75, "volume": 708.0}, {"date": "2018-04-26", "close": 2.6492, "volume": 1344.0}, {"date": "2018-04-27", "close": 2.7554, "volume": 10974.0}, {"date": "2018-04-30", "close": 2.6, "volume": 1629.0}, {"date": "2018-05-01", "close": 2.8062, "volume": 13193.0}, {"date": "2018-05-02", "close": 2.7, "volume": 2629.0}, {"date": "2018-05-03", "close": 2.55, "volume": 4132.0}, {"date": "2018-05-04", "close": 2.4782, "volume": 1770.0}, {"date": "2018-05-07", "close": 2.4, "volume": 13256.0}, {"date": "2018-05-08", "close": 2.5, "volume": 2768.0}, {"date": "2018-05-09", "close": 2.5875, "volume": 19392.0}, {"date": "2018-05-10", "close": 2.55, "volume": 10313.0}, {"date": "2018-05-11", "close": 2.65, "volume": 7686.0}, {"date": "2018-05-14", "close": 2.9, "volume": 100349.0}, {"date": "2018-05-15", "close": 2.75, "volume": 3230.0}, {"date": "2018-05-16", "close": 2.75, "volume": 5614.0}, {"date": "2018-05-17", "close": 2.775, "volume": 254.0}, {"date": "2018-05-18", "close": 2.775, "volume": null}, {"date": "2018-05-21", "close": 3.0, "volume": 1222384.0}, {"date": "2018-05-22", "close": 2.85, "volume": 116649.0}, {"date": "2018-05-23", "close": 2.85, "volume": 37903.0}, {"date": "2018-05-24", "close": 2.7896, "volume": 11469.0}, {"date": "2018-05-25", "close": 3.0, "volume": 20486.0}, {"date": "2018-05-29", "close": 2.835, "volume": 9437.0}, {"date": "2018-05-30", "close": 2.85, "volume": 12636.0}, {"date": "2018-05-31", "close": 2.7501, "volume": 4742.0}, {"date": "2018-06-01", "close": 2.8, "volume": 11489.0}, {"date": "2018-06-04", "close": 2.75, "volume": 4049.0}, {"date": "2018-06-05", "close": 2.7641, "volume": 11475.0}, {"date": "2018-06-06", "close": 2.85, "volume": 3636.0}, {"date": "2018-06-07", "close": 2.75, "volume": 723.0}, {"date": "2018-06-08", "close": 2.75, "volume": 1475.0}, {"date": "2018-06-11", "close": 2.75, "volume": 1506.0}, {"date": "2018-06-12", "close": 2.828, "volume": 802.0}, {"date": "2018-06-13", "close": 2.8499, "volume": 6520.0}, {"date": "2018-06-14", "close": 2.8, "volume": 5269.0}, {"date": "2018-06-15", "close": 2.8, "volume": 8362.0}, {"date": "2018-06-18", "close": 2.75, "volume": 4173.0}, {"date": "2018-06-19", "close": 3.1, "volume": 91665.0}, {"date": "2018-06-20", "close": 2.975, "volume": 95883.0}, {"date": "2018-06-21", "close": 2.85, "volume": 2398.0}, {"date": "2018-06-22", "close": 2.75, "volume": 2433.0}, {"date": "2018-06-25", "close": 2.8795, "volume": 21019.0}, {"date": "2018-06-26", "close": 2.8164, "volume": 12574.0}, {"date": "2018-06-27", "close": 2.85, "volume": 2407.0}, {"date": "2018-06-28", "close": 2.7473, "volume": 4706.0}, {"date": "2018-06-29", "close": 2.6, "volume": 11167.0}, {"date": "2018-07-02", "close": 2.65, "volume": 3657.0}, {"date": "2018-07-03", "close": 2.75, "volume": 2713.0}, {"date": "2018-07-05", "close": 2.7, "volume": 26550.0}, {"date": "2018-07-06", "close": 2.7237, "volume": 3576.0}, {"date": "2018-07-09", "close": 2.8001, "volume": 812.0}, {"date": "2018-07-10", "close": 2.8, "volume": 18015.0}, {"date": "2018-07-11", "close": 2.8, "volume": 17007.0}, {"date": "2018-07-12", "close": 2.8, "volume": 566.0}, {"date": "2018-07-13", "close": 2.7328, "volume": 665.0}, {"date": "2018-07-16", "close": 2.75, "volume": 18653.0}, {"date": "2018-07-17", "close": 2.75, "volume": 2064.0}, {"date": "2018-07-18", "close": 2.75, "volume": null}, {"date": "2018-07-19", "close": 2.85, "volume": 30391.0}, {"date": "2018-07-20", "close": 2.886, "volume": 1214.0}, {"date": "2018-07-23", "close": 2.807, "volume": 2027.0}, {"date": "2018-07-24", "close": 2.8, "volume": 3150.0}, {"date": "2018-07-25", "close": 2.75, "volume": 2954.0}, {"date": "2018-07-26", "close": 2.77, "volume": 3436.0}, {"date": "2018-07-27", "close": 2.95, "volume": 1122.0}, {"date": "2018-07-30", "close": 2.85, "volume": 258.0}, {"date": "2018-07-31", "close": 2.75, "volume": 2292.0}, {"date": "2018-08-01", "close": 2.85, "volume": 508.0}, {"date": "2018-08-02", "close": 2.8, "volume": 7198.0}, {"date": "2018-08-03", "close": 2.925, "volume": 5927.0}, {"date": "2018-08-06", "close": 2.925, "volume": null}, {"date": "2018-08-07", "close": 2.8643, "volume": 84357.0}, {"date": "2018-08-08", "close": 2.8353, "volume": 22055.0}, {"date": "2018-08-09", "close": 2.8, "volume": 3359.0}, {"date": "2018-08-10", "close": 2.8001, "volume": 1392.0}, {"date": "2018-08-13", "close": 2.8001, "volume": null}, {"date": "2018-08-14", "close": 2.8, "volume": 237.0}, {"date": "2018-08-15", "close": 2.8996, "volume": 10179.0}, {"date": "2018-08-16", "close": 2.853, "volume": 2233.0}, {"date": "2018-08-17", "close": 2.7501, "volume": 4833.0}, {"date": "2018-08-20", "close": 2.8999, "volume": 31957.0}, {"date": "2018-08-21", "close": 2.899, "volume": 3704.0}, {"date": "2018-08-22", "close": 2.7501, "volume": 16142.0}, {"date": "2018-08-23", "close": 2.7473, "volume": 15028.0}, {"date": "2018-08-24", "close": 2.8, "volume": 592.0}, {"date": "2018-08-27", "close": 2.75, "volume": 1726.0}, {"date": "2018-08-28", "close": 2.8, "volume": 13627.0}, {"date": "2018-08-29", "close": 2.8, "volume": 236.0}, {"date": "2018-08-30", "close": 2.75, "volume": 9302.0}, {"date": "2018-08-31", "close": 2.75, "volume": 1297.0}, {"date": "2018-09-04", "close": 2.7425, "volume": 1224.0}, {"date": "2018-09-05", "close": 2.7425, "volume": null}, {"date": "2018-09-06", "close": 2.7425, "volume": null}, {"date": "2018-09-07", "close": 2.7425, "volume": null}, {"date": "2018-09-10", "close": 2.7, "volume": 15172.0}, {"date": "2018-09-11", "close": 2.6, "volume": 540.0}, {"date": "2018-09-12", "close": 2.6, "volume": null}, {"date": "2018-09-13", "close": 2.55, "volume": 27664.0}, {"date": "2018-09-14", "close": 2.65, "volume": 2039.0}, {"date": "2018-09-17", "close": 2.6, "volume": 1634.0}, {"date": "2018-09-18", "close": 2.7, "volume": 4018.0}, {"date": "2018-09-19", "close": 2.65, "volume": 3016.0}, {"date": "2018-09-20", "close": 2.7, "volume": 5724.0}, {"date": "2018-09-21", "close": 2.7, "volume": 10747.0}, {"date": "2018-09-24", "close": 2.6585, "volume": 4874.0}, {"date": "2018-09-25", "close": 2.6, "volume": 8072.0}, {"date": "2018-09-26", "close": 2.5, "volume": 7209.0}, {"date": "2018-09-27", "close": 2.55, "volume": 845.0}, {"date": "2018-09-28", "close": 2.5, "volume": 782.0}, {"date": "2018-10-01", "close": 2.6399, "volume": 4513.0}, {"date": "2018-10-02", "close": 2.41, "volume": 1207.0}, {"date": "2018-10-03", "close": 2.58, "volume": 5559.0}, {"date": "2018-10-04", "close": 2.58, "volume": null}, {"date": "2018-10-05", "close": 2.639, "volume": 31424.0}, {"date": "2018-10-08", "close": 2.4, "volume": 37158.0}, {"date": "2018-10-09", "close": 2.3, "volume": 14296.0}, {"date": "2018-10-10", "close": 2.3, "volume": 10023.0}, {"date": "2018-10-11", "close": 2.29, "volume": 1425.0}, {"date": "2018-10-12", "close": 2.29, "volume": null}, {"date": "2018-10-15", "close": 2.29, "volume": 8076.0}, {"date": "2018-10-16", "close": 2.39, "volume": 516.0}, {"date": "2018-10-17", "close": 2.2669, "volume": 220.0}, {"date": "2018-10-18", "close": 2.38, "volume": 309.0}, {"date": "2018-10-19", "close": 2.15, "volume": 515.0}, {"date": "2018-10-22", "close": 2.185, "volume": 412.0}, {"date": "2018-10-23", "close": 2.185, "volume": null}, {"date": "2018-10-24", "close": 2.185, "volume": null}, {"date": "2018-10-25", "close": 2.13, "volume": 13783.0}, {"date": "2018-10-26", "close": 2.58, "volume": 62826.0}, {"date": "2018-10-29", "close": 2.2234, "volume": 148801.0}, {"date": "2018-10-30", "close": 2.1849, "volume": 9325.0}, {"date": "2018-10-31", "close": 2.135, "volume": 14067.0}, {"date": "2018-11-01", "close": 2.1761, "volume": 2502.0}, {"date": "2018-11-02", "close": 2.1, "volume": 813.0}, {"date": "2018-11-05", "close": 2.06, "volume": 4261.0}, {"date": "2018-11-06", "close": 2.0897, "volume": 893.0}, {"date": "2018-11-07", "close": 2.108, "volume": 115.0}, {"date": "2018-11-08", "close": 2.11, "volume": 2085.0}, {"date": "2018-11-09", "close": 2.1556, "volume": 1167.0}, {"date": "2018-11-12", "close": 2.1556, "volume": null}, {"date": "2018-11-13", "close": 2.1556, "volume": null}, {"date": "2018-11-14", "close": 2.1402, "volume": 1848.0}, {"date": "2018-11-15", "close": 2.34, "volume": 42675.0}, {"date": "2018-11-16", "close": 2.2637, "volume": 53765.0}, {"date": "2018-11-19", "close": 2.33, "volume": 16397.0}, {"date": "2018-11-20", "close": 2.3, "volume": 14024.0}, {"date": "2018-11-21", "close": 2.2664, "volume": 5973.0}, {"date": "2018-11-23", "close": 2.3, "volume": 4019.0}, {"date": "2018-11-26", "close": 2.27, "volume": 4841.0}, {"date": "2018-11-27", "close": 2.26, "volume": 1460.0}, {"date": "2018-11-28", "close": 2.28, "volume": 4875.0}, {"date": "2018-11-29", "close": 2.3421, "volume": 14679.0}, {"date": "2018-11-30", "close": 2.39, "volume": 1207.0}, {"date": "2018-12-03", "close": 2.3, "volume": 17143.0}, {"date": "2018-12-04", "close": 2.29, "volume": 1443.0}, {"date": "2018-12-06", "close": 2.26, "volume": 4425.0}, {"date": "2018-12-07", "close": 2.27, "volume": 1699.0}, {"date": "2018-12-10", "close": 2.4866, "volume": 32021.0}, {"date": "2018-12-11", "close": 2.3, "volume": 28511.0}, {"date": "2018-12-12", "close": 2.3, "volume": 8771.0}, {"date": "2018-12-13", "close": 2.3366, "volume": 1454.0}, {"date": "2018-12-14", "close": 2.25, "volume": 9800.0}, {"date": "2018-12-17", "close": 2.29, "volume": 4538.0}, {"date": "2018-12-18", "close": 2.27, "volume": 8650.0}, {"date": "2018-12-19", "close": 2.38, "volume": 113.0}, {"date": "2018-12-20", "close": 2.2506, "volume": 11840.0}, {"date": "2018-12-21", "close": 2.109, "volume": 202761.0}, {"date": "2018-12-24", "close": 2.0521, "volume": 2784.0}, {"date": "2018-12-26", "close": 2.01, "volume": 6772.0}, {"date": "2018-12-27", "close": 2.0, "volume": 998.0}, {"date": "2018-12-28", "close": 1.9438, "volume": 13704.0}, {"date": "2018-12-31", "close": 2.0, "volume": 4827.0}, {"date": "2019-01-02", "close": 2.0474, "volume": 803.0}, {"date": "2019-01-03", "close": 2.0474, "volume": null}, {"date": "2019-01-04", "close": 2.03, "volume": 3621.0}, {"date": "2019-01-07", "close": 1.98, "volume": 3784.0}, {"date": "2019-01-08", "close": 2.0, "volume": 4004.0}, {"date": "2019-01-09", "close": 1.9164, "volume": 12496.0}, {"date": "2019-01-10", "close": 2.0, "volume": 9771.0}, {"date": "2019-01-11", "close": 1.96, "volume": 258.0}, {"date": "2019-01-14", "close": 1.9974, "volume": 12488.0}, {"date": "2019-01-15", "close": 2.139, "volume": 539.0}, {"date": "2019-01-16", "close": 2.01, "volume": 1004.0}, {"date": "2019-01-17", "close": 1.98, "volume": 12002.0}, {"date": "2019-01-18", "close": 2.0656, "volume": 338.0}, {"date": "2019-01-22", "close": 2.01, "volume": 2791.0}, {"date": "2019-01-23", "close": 2.0537, "volume": 468.0}, {"date": "2019-01-24", "close": 1.9976, "volume": 1996.0}, {"date": "2019-01-25", "close": 2.01, "volume": 2045.0}, {"date": "2019-01-28", "close": 1.85, "volume": 9076.0}, {"date": "2019-01-29", "close": 1.87, "volume": 5808.0}, {"date": "2019-01-30", "close": 1.9, "volume": 3570.0}, {"date": "2019-01-31", "close": 1.9, "volume": 779.0}, {"date": "2019-02-01", "close": 1.89, "volume": 2942.0}, {"date": "2019-02-04", "close": 2.04, "volume": 2338.0}, {"date": "2019-02-05", "close": 1.97, "volume": 2973.0}, {"date": "2019-02-06", "close": 1.95, "volume": 3831.0}, {"date": "2019-02-07", "close": 1.9502, "volume": 1533.0}, {"date": "2019-02-08", "close": 1.993, "volume": 9873.0}, {"date": "2019-02-11", "close": 1.93, "volume": 174.0}, {"date": "2019-02-12", "close": 1.9497, "volume": 1454.0}, {"date": "2019-02-13", "close": 1.94, "volume": 4754.0}, {"date": "2019-02-14", "close": 1.93, "volume": 1529.0}, {"date": "2019-02-15", "close": 1.93, "volume": 1624.0}, {"date": "2019-02-19", "close": 2.66, "volume": 8691404.0}, {"date": "2019-02-20", "close": 2.25, "volume": 445915.0}, {"date": "2019-02-21", "close": 2.13, "volume": 134748.0}, {"date": "2019-02-22", "close": 2.24, "volume": 95049.0}, {"date": "2019-02-25", "close": 2.23, "volume": 55598.0}, {"date": "2019-02-26", "close": 2.13, "volume": 65721.0}, {"date": "2019-02-27", "close": 2.15, "volume": 74075.0}, {"date": "2019-02-28", "close": 2.15, "volume": 42227.0}, {"date": "2019-03-01", "close": 2.1286, "volume": 21061.0}, {"date": "2019-03-04", "close": 2.06, "volume": 26075.0}, {"date": "2019-03-05", "close": 2.07, "volume": 16838.0}, {"date": "2019-03-06", "close": 2.03, "volume": 24412.0}, {"date": "2019-03-07", "close": 1.98, "volume": 49251.0}, {"date": "2019-03-08", "close": 1.9897, "volume": 14037.0}, {"date": "2019-03-11", "close": 1.9571, "volume": 6428.0}, {"date": "2019-03-12", "close": 1.9601, "volume": 808.0}, {"date": "2019-03-13", "close": 1.98, "volume": 1543.0}, {"date": "2019-03-14", "close": 1.961, "volume": 104214.0}, {"date": "2019-03-15", "close": 2.0026, "volume": 2258.0}, {"date": "2019-03-18", "close": 1.92, "volume": 27975.0}, {"date": "2019-03-19", "close": 1.96, "volume": 2335.0}, {"date": "2019-03-20", "close": 2.0001, "volume": 69639.0}, {"date": "2019-03-21", "close": 1.96, "volume": 18977.0}, {"date": "2019-03-22", "close": 2.03, "volume": 12350.0}, {"date": "2019-03-25", "close": 1.94, "volume": 3644.0}, {"date": "2019-03-26", "close": 1.94, "volume": 1847.0}, {"date": "2019-03-27", "close": 1.95, "volume": 39077.0}, {"date": "2019-03-28", "close": 2.0, "volume": 10705.0}, {"date": "2019-03-29", "close": 2.06, "volume": 12421.0}, {"date": "2019-04-01", "close": 2.09, "volume": 18155.0}, {"date": "2019-04-02", "close": 2.11, "volume": 11139.0}, {"date": "2019-04-03", "close": 2.14, "volume": 13913.0}, {"date": "2019-04-04", "close": 2.19, "volume": 7415.0}, {"date": "2019-04-05", "close": 2.17, "volume": 3059.0}, {"date": "2019-04-08", "close": 1.99, "volume": 56335.0}, {"date": "2019-04-09", "close": 1.9799, "volume": 7129.0}, {"date": "2019-04-10", "close": 2.0235, "volume": 20927.0}, {"date": "2019-04-11", "close": 2.02, "volume": 1670.0}, {"date": "2019-04-12", "close": 2.02, "volume": null}, {"date": "2019-04-15", "close": 2.08, "volume": 6485.0}, {"date": "2019-04-16", "close": 2.17, "volume": 15120.0}, {"date": "2019-04-17", "close": 2.13, "volume": 1765.0}, {"date": "2019-04-18", "close": 2.27, "volume": 52046.0}, {"date": "2019-04-22", "close": 2.2, "volume": 13866.0}, {"date": "2019-04-23", "close": 2.2, "volume": 2032.0}, {"date": "2019-04-24", "close": 2.2499, "volume": 2337.0}, {"date": "2019-04-25", "close": 2.19, "volume": 2704.0}, {"date": "2019-04-26", "close": 2.18, "volume": 4914.0}, {"date": "2019-04-29", "close": 2.19, "volume": 722.0}, {"date": "2019-04-30", "close": 2.15, "volume": 4011.0}, {"date": "2019-05-01", "close": 2.21, "volume": 9995.0}, {"date": "2019-05-02", "close": 2.1806, "volume": 3119.0}, {"date": "2019-05-03", "close": 2.18, "volume": 3068.0}, {"date": "2019-05-06", "close": 2.17, "volume": 5571.0}, {"date": "2019-05-07", "close": 2.31, "volume": 70646.0}, {"date": "2019-05-08", "close": 2.1603, "volume": 62403.0}, {"date": "2019-05-09", "close": 2.21, "volume": 19440.0}, {"date": "2019-05-10", "close": 2.15, "volume": 1361.0}, {"date": "2019-05-13", "close": 2.1427, "volume": 5228.0}, {"date": "2019-05-14", "close": 2.18, "volume": 582.0}, {"date": "2019-05-15", "close": 2.2299, "volume": 8977.0}, {"date": "2019-05-16", "close": 2.23, "volume": 2190.0}, {"date": "2019-05-17", "close": 2.2191, "volume": 837.0}, {"date": "2019-05-20", "close": 2.23, "volume": 303.0}, {"date": "2019-05-21", "close": 2.14, "volume": 16401.0}, {"date": "2019-05-22", "close": 2.19, "volume": 150036.0}, {"date": "2019-05-23", "close": 2.0511, "volume": 2213.0}, {"date": "2019-05-24", "close": 2.0897, "volume": 2201.0}, {"date": "2019-05-28", "close": 2.02, "volume": 8244.0}, {"date": "2019-05-29", "close": 2.02, "volume": null}, {"date": "2019-05-30", "close": 2.01, "volume": 881.0}, {"date": "2019-05-31", "close": 2.0035, "volume": 752.0}, {"date": "2019-06-03", "close": 2.01, "volume": 618.0}, {"date": "2019-06-04", "close": 2.04, "volume": 11358.0}, {"date": "2019-06-05", "close": 2.09, "volume": 237.0}, {"date": "2019-06-06", "close": 2.15, "volume": 10126.0}, {"date": "2019-06-07", "close": 2.05, "volume": 2018.0}, {"date": "2019-06-10", "close": 2.055, "volume": 4212.0}, {"date": "2019-06-11", "close": 2.066, "volume": 323.0}, {"date": "2019-06-12", "close": 2.05, "volume": 2100.0}, {"date": "2019-06-13", "close": 2.0201, "volume": 123.0}, {"date": "2019-06-14", "close": 2.0201, "volume": null}, {"date": "2019-06-17", "close": 2.02, "volume": 3420.0}, {"date": "2019-06-18", "close": 2.0301, "volume": 1814.0}, {"date": "2019-06-19", "close": 2.12, "volume": 714.0}, {"date": "2019-06-20", "close": 2.0541, "volume": 1503.0}, {"date": "2019-06-21", "close": 2.05, "volume": 9689.0}, {"date": "2019-06-24", "close": 2.1041, "volume": 2255.0}, {"date": "2019-06-25", "close": 2.1317, "volume": 34808.0}, {"date": "2019-06-26", "close": 2.19, "volume": 6554.0}, {"date": "2019-06-27", "close": 2.05, "volume": 6335.0}, {"date": "2019-06-28", "close": 2.02, "volume": 9428.0}, {"date": "2019-07-01", "close": 2.05, "volume": 3199.0}, {"date": "2019-07-02", "close": 2.0301, "volume": 8200.0}, {"date": "2019-07-03", "close": 2.115, "volume": 133.0}, {"date": "2019-07-05", "close": 2.15, "volume": 1503.0}, {"date": "2019-07-08", "close": 2.1, "volume": 368.0}, {"date": "2019-07-09", "close": 2.0884, "volume": 866.0}, {"date": "2019-07-10", "close": 2.1, "volume": 7289.0}, {"date": "2019-07-11", "close": 2.12, "volume": 736.0}, {"date": "2019-07-12", "close": 2.06, "volume": 7626.0}, {"date": "2019-07-15", "close": 2.02, "volume": 607.0}, {"date": "2019-07-16", "close": 2.0, "volume": 3803.0}, {"date": "2019-07-17", "close": 2.01, "volume": 456.0}, {"date": "2019-07-18", "close": 2.01, "volume": null}, {"date": "2019-07-19", "close": 2.11, "volume": 5155.0}, {"date": "2019-07-22", "close": 2.11, "volume": null}, {"date": "2019-07-23", "close": 2.19, "volume": 172.0}, {"date": "2019-07-24", "close": 2.0, "volume": 7395.0}, {"date": "2019-07-25", "close": 2.09, "volume": 4096.0}, {"date": "2019-07-26", "close": 2.11, "volume": 476.0}, {"date": "2019-07-29", "close": 2.05, "volume": 629.0}, {"date": "2019-07-30", "close": 2.13, "volume": 2325.0}, {"date": "2019-07-31", "close": 2.13, "volume": null}, {"date": "2019-08-01", "close": 2.08, "volume": 20702.0}, {"date": "2019-08-02", "close": 2.17, "volume": 3901.0}, {"date": "2019-08-05", "close": 2.1595, "volume": 12793.0}, {"date": "2019-08-06", "close": 2.1601, "volume": 8894.0}, {"date": "2019-08-07", "close": 2.17, "volume": 6116.0}, {"date": "2019-08-08", "close": 2.12, "volume": 334.0}, {"date": "2019-08-09", "close": 2.16, "volume": 3402.0}, {"date": "2019-08-12", "close": 2.124, "volume": 28978.0}, {"date": "2019-08-13", "close": 2.1001, "volume": 5921.0}, {"date": "2019-08-14", "close": 2.17, "volume": 3806.0}, {"date": "2019-08-15", "close": 2.17, "volume": 1779.0}, {"date": "2019-08-16", "close": 2.1041, "volume": 1088.0}, {"date": "2019-08-19", "close": 1.92, "volume": 6873.0}, {"date": "2019-08-20", "close": 2.07, "volume": 24399.0}, {"date": "2019-08-21", "close": 2.02, "volume": 1139.0}, {"date": "2019-08-22", "close": 2.01, "volume": 1637.0}, {"date": "2019-08-23", "close": 2.04, "volume": 5231.0}, {"date": "2019-08-26", "close": 2.0, "volume": 205.0}, {"date": "2019-08-27", "close": 1.99, "volume": 1855.0}, {"date": "2019-08-28", "close": 2.01, "volume": 3004.0}, {"date": "2019-08-29", "close": 2.03, "volume": 2321.0}, {"date": "2019-08-30", "close": 2.025, "volume": 3302.0}, {"date": "2019-09-03", "close": 2.03, "volume": 260.0}, {"date": "2019-09-04", "close": 2.0727, "volume": 9961.0}, {"date": "2019-09-05", "close": 2.0603, "volume": 2340.0}, {"date": "2019-09-06", "close": 2.02, "volume": 1453.0}, {"date": "2019-09-09", "close": 2.0875, "volume": 4506.0}, {"date": "2019-09-10", "close": 2.11, "volume": 1400.0}, {"date": "2019-09-11", "close": 2.11, "volume": 221.0}, {"date": "2019-09-12", "close": 2.1, "volume": 1350.0}, {"date": "2019-09-13", "close": 2.16, "volume": 2503.0}, {"date": "2019-09-16", "close": 2.06, "volume": 1802.0}, {"date": "2019-09-17", "close": 2.0, "volume": 1308.0}, {"date": "2019-09-18", "close": 2.06, "volume": 1969.0}, {"date": "2019-09-19", "close": 2.1, "volume": 4216.0}, {"date": "2019-09-20", "close": 2.21, "volume": 17018.0}, {"date": "2019-09-23", "close": 2.12, "volume": 3849.0}, {"date": "2019-09-24", "close": 2.11, "volume": 10371.0}, {"date": "2019-09-25", "close": 2.06, "volume": 926.0}, {"date": "2019-09-26", "close": 2.147, "volume": 2449.0}, {"date": "2019-09-27", "close": 2.14, "volume": 251.0}, {"date": "2019-09-30", "close": 2.14, "volume": 557.0}, {"date": "2019-10-01", "close": 2.18, "volume": 657.0}, {"date": "2019-10-02", "close": 2.07, "volume": 2288.0}, {"date": "2019-10-03", "close": 2.12, "volume": 11213.0}, {"date": "2019-10-04", "close": 2.07, "volume": 6745.0}, {"date": "2019-10-07", "close": 1.97, "volume": 39234.0}, {"date": "2019-10-08", "close": 1.98, "volume": 5911.0}, {"date": "2019-10-09", "close": 2.02, "volume": 3534.0}, {"date": "2019-10-10", "close": 1.9998, "volume": 2613.0}, {"date": "2019-10-11", "close": 2.0, "volume": 977.0}, {"date": "2019-10-14", "close": 2.0119, "volume": 32734.0}, {"date": "2019-10-15", "close": 2.0575, "volume": 944098.0}, {"date": "2019-10-16", "close": 2.0867, "volume": 94039.0}, {"date": "2019-10-17", "close": 2.09, "volume": 31613.0}, {"date": "2019-10-18", "close": 2.0406, "volume": 12173.0}, {"date": "2019-10-21", "close": 1.99, "volume": 24674.0}, {"date": "2019-10-22", "close": 1.9938, "volume": 5887.0}, {"date": "2019-10-23", "close": 1.9546, "volume": 8981.0}, {"date": "2019-10-24", "close": 1.9664, "volume": 2043.0}, {"date": "2019-10-25", "close": 1.97, "volume": 3447.0}, {"date": "2019-10-28", "close": 1.94, "volume": 12284.0}, {"date": "2019-10-29", "close": 1.91, "volume": 7623.0}, {"date": "2019-10-30", "close": 1.8834, "volume": 17345.0}, {"date": "2019-10-31", "close": 1.82, "volume": 10312.0}, {"date": "2019-11-01", "close": 1.865, "volume": 13130.0}, {"date": "2019-11-04", "close": 1.8296, "volume": 5859.0}, {"date": "2019-11-05", "close": 1.9014, "volume": 1425.0}, {"date": "2019-11-06", "close": 1.875, "volume": 14236.0}, {"date": "2019-11-07", "close": 1.8767, "volume": 22884.0}, {"date": "2019-11-08", "close": 1.8301, "volume": 6822.0}, {"date": "2019-11-11", "close": 1.85, "volume": 3372.0}, {"date": "2019-11-12", "close": 1.8329, "volume": 3944.0}, {"date": "2019-11-13", "close": 1.8032, "volume": 21608.0}, {"date": "2019-11-14", "close": 1.89, "volume": 11032.0}, {"date": "2019-11-15", "close": 1.8095, "volume": 5614.0}, {"date": "2019-11-18", "close": 1.849, "volume": 814.0}, {"date": "2019-11-19", "close": 1.85, "volume": 644.0}, {"date": "2019-11-20", "close": 1.86, "volume": 6494.0}, {"date": "2019-11-21", "close": 1.87, "volume": 1311.0}, {"date": "2019-11-22", "close": 1.87, "volume": 1497.0}, {"date": "2019-11-25", "close": 1.9092, "volume": 22850.0}, {"date": "2019-11-26", "close": 1.855, "volume": 13025.0}, {"date": "2019-11-27", "close": 1.8867, "volume": 1431.0}, {"date": "2019-11-29", "close": 1.8401, "volume": 3347.0}, {"date": "2019-12-02", "close": 1.8148, "volume": 18496.0}, {"date": "2019-12-03", "close": 1.89, "volume": 32243.0}, {"date": "2019-12-04", "close": 1.79, "volume": 84454.0}, {"date": "2019-12-05", "close": 1.7912, "volume": 6769.0}, {"date": "2019-12-06", "close": 1.79, "volume": 5529.0}, {"date": "2019-12-09", "close": 1.7831, "volume": 47536.0}, {"date": "2019-12-10", "close": 1.809, "volume": 28798.0}, {"date": "2019-12-11", "close": 1.8146, "volume": 6901.0}, {"date": "2019-12-12", "close": 1.7905, "volume": 15289.0}, {"date": "2019-12-13", "close": 1.8847, "volume": 29953.0}, {"date": "2019-12-16", "close": 1.79, "volume": 18355.0}, {"date": "2019-12-17", "close": 1.76, "volume": 6696.0}, {"date": "2019-12-18", "close": 1.81, "volume": 14996.0}, {"date": "2019-12-19", "close": 1.8, "volume": 29523.0}, {"date": "2019-12-20", "close": 1.76, "volume": 13921.0}, {"date": "2019-12-23", "close": 1.78, "volume": 9066.0}, {"date": "2019-12-24", "close": 1.8019, "volume": 717.0}, {"date": "2019-12-26", "close": 1.75, "volume": 22045.0}, {"date": "2019-12-27", "close": 1.76, "volume": 19951.0}, {"date": "2019-12-30", "close": 1.77, "volume": 17247.0}, {"date": "2019-12-31", "close": 1.77, "volume": 29905.0}, {"date": "2020-01-02", "close": 1.801, "volume": 8972.0}, {"date": "2020-01-03", "close": 1.76, "volume": 7159.0}, {"date": "2020-01-06", "close": 1.7901, "volume": 4649.0}, {"date": "2020-01-07", "close": 1.75, "volume": 8809.0}, {"date": "2020-01-08", "close": 1.76, "volume": 2736.0}, {"date": "2020-01-09", "close": 1.7711, "volume": 12960.0}, {"date": "2020-01-10", "close": 1.84, "volume": 26887.0}, {"date": "2020-01-13", "close": 1.925, "volume": 64966.0}, {"date": "2020-01-14", "close": 1.873, "volume": 16130.0}, {"date": "2020-01-15", "close": 1.8996, "volume": 23774.0}, {"date": "2020-01-16", "close": 1.95, "volume": 47633.0}, {"date": "2020-01-17", "close": 1.9393, "volume": 17386.0}, {"date": "2020-01-21", "close": 1.88, "volume": 17597.0}, {"date": "2020-01-22", "close": 1.8691, "volume": 14797.0}, {"date": "2020-01-23", "close": 2.1782, "volume": 860618.0}, {"date": "2020-01-24", "close": 1.83, "volume": 265662.0}, {"date": "2020-01-27", "close": 1.77, "volume": 34290.0}, {"date": "2020-01-28", "close": 1.82, "volume": 18084.0}, {"date": "2020-01-29", "close": 1.95, "volume": 177896.0}, {"date": "2020-01-30", "close": 1.86, "volume": 35879.0}, {"date": "2020-01-31", "close": 1.77, "volume": 20548.0}, {"date": "2020-02-03", "close": 1.77, "volume": 16971.0}, {"date": "2020-02-04", "close": 1.99, "volume": 375831.0}, {"date": "2020-02-05", "close": 1.955, "volume": 30017.0}, {"date": "2020-02-06", "close": 2.0, "volume": 11013.0}, {"date": "2020-02-07", "close": 1.9931, "volume": 25588.0}, {"date": "2020-02-10", "close": 2.15, "volume": 122327.0}, {"date": "2020-02-11", "close": 2.1, "volume": 1061746.0}, {"date": "2020-02-12", "close": 2.15, "volume": 114699.0}, {"date": "2020-02-13", "close": 2.19, "volume": 24399.0}, {"date": "2020-02-14", "close": 2.42, "volume": 163080.0}, {"date": "2020-02-18", "close": 2.3, "volume": 54195.0}, {"date": "2020-02-19", "close": 2.25, "volume": 6285.0}, {"date": "2020-02-20", "close": 2.2, "volume": 4090.0}, {"date": "2020-02-21", "close": 2.2364, "volume": 16363.0}, {"date": "2020-02-24", "close": 2.1674, "volume": 8809.0}, {"date": "2020-02-25", "close": 2.14, "volume": 18346.0}, {"date": "2020-02-26", "close": 2.1243, "volume": 2684.0}, {"date": "2020-02-27", "close": 2.08, "volume": 5302.0}, {"date": "2020-02-28", "close": 2.07, "volume": 12793.0}, {"date": "2020-03-02", "close": 2.05, "volume": 10071.0}, {"date": "2020-03-03", "close": 2.07, "volume": 287.0}, {"date": "2020-03-04", "close": 2.15, "volume": 1848.0}, {"date": "2020-03-05", "close": 2.01, "volume": 14504.0}, {"date": "2020-03-06", "close": 1.99, "volume": 6496.0}, {"date": "2020-03-09", "close": 1.94, "volume": 9577.0}, {"date": "2020-03-10", "close": 1.9552, "volume": 612.0}, {"date": "2020-03-11", "close": 1.91, "volume": 830.0}, {"date": "2020-03-12", "close": 1.89, "volume": 37284.0}, {"date": "2020-03-13", "close": 1.94, "volume": 308.0}, {"date": "2020-03-16", "close": 1.89, "volume": 49127.0}, {"date": "2020-03-17", "close": 1.91, "volume": 18935.0}, {"date": "2020-03-18", "close": 1.75, "volume": 32768.0}, {"date": "2020-03-19", "close": 1.83, "volume": 28430.0}, {"date": "2020-03-20", "close": 1.88, "volume": 4535.0}, {"date": "2020-03-23", "close": 1.9209, "volume": 32261.0}, {"date": "2020-03-24", "close": 1.96, "volume": 4737.0}, {"date": "2020-03-25", "close": 2.16, "volume": 14210.0}, {"date": "2020-03-26", "close": 2.14, "volume": 5730.0}, {"date": "2020-03-27", "close": 2.105, "volume": 2466.0}, {"date": "2020-03-30", "close": 2.07, "volume": 6648.0}, {"date": "2020-03-31", "close": 2.11, "volume": 4947.0}, {"date": "2020-04-01", "close": 2.12, "volume": 8080.0}, {"date": "2020-04-02", "close": 2.14, "volume": 8758.0}, {"date": "2020-04-03", "close": 2.03, "volume": 19969.0}, {"date": "2020-04-06", "close": 2.1804, "volume": 26936.0}, {"date": "2020-04-07", "close": 2.24, "volume": 1588.0}, {"date": "2020-04-08", "close": 2.15, "volume": 2342.0}, {"date": "2020-04-09", "close": 2.145, "volume": 683.0}, {"date": "2020-04-13", "close": 2.09, "volume": 271309.0}, {"date": "2020-04-14", "close": 2.13, "volume": 94135.0}, {"date": "2020-04-15", "close": 1.99, "volume": 44286.0}, {"date": "2020-04-16", "close": 1.94, "volume": 40213.0}, {"date": "2020-04-17", "close": 2.0, "volume": 27551.0}, {"date": "2020-04-20", "close": 1.84, "volume": 17686.0}, {"date": "2020-04-21", "close": 2.0, "volume": 8763.0}, {"date": "2020-04-22", "close": 2.0, "volume": 59675.0}, {"date": "2020-04-23", "close": 2.0, "volume": 8097.0}, {"date": "2020-04-24", "close": 1.97, "volume": 10863.0}, {"date": "2020-04-27", "close": 1.97, "volume": 7048.0}, {"date": "2020-04-28", "close": 1.96, "volume": 11590.0}, {"date": "2020-04-29", "close": 1.88, "volume": 2685.0}, {"date": "2020-04-30", "close": 1.95, "volume": 3502.0}, {"date": "2020-05-01", "close": 1.89, "volume": 3025.0}, {"date": "2020-05-04", "close": 1.8054, "volume": 23856.0}, {"date": "2020-05-05", "close": 1.84, "volume": 419.0}, {"date": "2020-05-06", "close": 1.8785, "volume": 1197.0}, {"date": "2020-05-07", "close": 1.8799, "volume": 8735.0}, {"date": "2020-05-08", "close": 1.89, "volume": 1805.0}, {"date": "2020-05-11", "close": 1.82, "volume": 5892.0}, {"date": "2020-05-12", "close": 1.82, "volume": 2842.0}, {"date": "2020-05-13", "close": 1.8001, "volume": 1618.0}, {"date": "2020-05-14", "close": 1.7854, "volume": 2345.0}, {"date": "2020-05-15", "close": 1.85, "volume": 2487.0}, {"date": "2020-05-18", "close": 1.92, "volume": 2671.0}, {"date": "2020-05-19", "close": 1.81, "volume": 3268.0}, {"date": "2020-05-20", "close": 2.24, "volume": 441479.0}, {"date": "2020-05-21", "close": 2.05, "volume": 51591.0}, {"date": "2020-05-22", "close": 2.0, "volume": 14784.0}, {"date": "2020-05-26", "close": 2.02, "volume": 17110.0}, {"date": "2020-05-27", "close": 1.96, "volume": 11658.0}, {"date": "2020-05-28", "close": 1.92, "volume": 13140.0}, {"date": "2020-05-29", "close": 1.94, "volume": 5655.0}, {"date": "2020-06-01", "close": 2.005, "volume": 4223.0}, {"date": "2020-06-02", "close": 2.04, "volume": 3344.0}, {"date": "2020-06-03", "close": 1.95, "volume": 15564.0}, {"date": "2020-06-04", "close": 2.0305, "volume": 31783.0}, {"date": "2020-06-05", "close": 2.1, "volume": 8359.0}, {"date": "2020-06-08", "close": 2.07, "volume": 14288.0}, {"date": "2020-06-09", "close": 2.1, "volume": 9035.0}, {"date": "2020-06-10", "close": 2.0202, "volume": 4371.0}, {"date": "2020-06-11", "close": 1.96, "volume": 20591.0}, {"date": "2020-06-12", "close": 3.05, "volume": 791544.0}, {"date": "2020-06-15", "close": 2.54, "volume": 258374.0}, {"date": "2020-06-16", "close": 2.33, "volume": 139856.0}, {"date": "2020-06-17", "close": 3.99, "volume": 2113517.0}, {"date": "2020-06-18", "close": 2.68, "volume": 790010.0}, {"date": "2020-06-19", "close": 2.59, "volume": 207106.0}, {"date": "2020-06-22", "close": 2.53, "volume": 79622.0}, {"date": "2020-06-23", "close": 2.45, "volume": 169700.0}, {"date": "2020-06-24", "close": 2.41, "volume": 59620.0}, {"date": "2020-06-25", "close": 2.35, "volume": 41272.0}, {"date": "2020-06-26", "close": 2.27, "volume": 56123.0}, {"date": "2020-06-29", "close": 2.32, "volume": 58135.0}, {"date": "2020-06-30", "close": 2.35, "volume": 12505.0}, {"date": "2020-07-01", "close": 2.35, "volume": 40746.0}, {"date": "2020-07-02", "close": 2.44, "volume": 82025.0}, {"date": "2020-07-06", "close": 2.59, "volume": 156655.0}, {"date": "2020-07-07", "close": 2.56, "volume": 222268.0}, {"date": "2020-07-08", "close": 2.59, "volume": 194879.0}, {"date": "2020-07-09", "close": 2.18, "volume": 798393.0}, {"date": "2020-07-10", "close": 2.195, "volume": 134829.0}, {"date": "2020-07-13", "close": 2.18, "volume": 184551.0}, {"date": "2020-07-14", "close": 2.1852, "volume": 52464.0}, {"date": "2020-07-15", "close": 2.3, "volume": 121304.0}, {"date": "2020-07-16", "close": 2.33, "volume": 97732.0}, {"date": "2020-07-17", "close": 2.2, "volume": 46415.0}, {"date": "2020-07-20", "close": 2.22, "volume": 30959.0}, {"date": "2020-07-21", "close": 2.22, "volume": 41394.0}, {"date": "2020-07-22", "close": 2.33, "volume": 37438.0}, {"date": "2020-07-23", "close": 2.3, "volume": 6855.0}, {"date": "2020-07-24", "close": 2.29, "volume": 4643.0}, {"date": "2020-07-27", "close": 2.34, "volume": 32963.0}, {"date": "2020-07-28", "close": 2.29, "volume": 10218.0}, {"date": "2020-07-29", "close": 2.27, "volume": 9972.0}, {"date": "2020-07-30", "close": 2.15, "volume": 15261.0}, {"date": "2020-07-31", "close": 2.18, "volume": 6849.0}, {"date": "2020-08-03", "close": 2.17, "volume": 15679.0}, {"date": "2020-08-04", "close": 2.3449, "volume": 129000.0}, {"date": "2020-08-05", "close": 2.3286, "volume": 12591.0}, {"date": "2020-08-06", "close": 2.43, "volume": 91291.0}, {"date": "2020-08-07", "close": 2.48, "volume": 17188.0}, {"date": "2020-08-10", "close": 2.391, "volume": 23698.0}, {"date": "2020-08-11", "close": 2.422, "volume": 15174.0}, {"date": "2020-08-12", "close": 2.4, "volume": 9610.0}, {"date": "2020-08-13", "close": 2.44, "volume": 12112.0}, {"date": "2020-08-14", "close": 2.35, "volume": 8127.0}, {"date": "2020-08-17", "close": 2.3, "volume": 922.0}, {"date": "2020-08-18", "close": 2.31, "volume": 8613.0}, {"date": "2020-08-19", "close": 2.305, "volume": 23593.0}, {"date": "2020-08-20", "close": 2.33, "volume": 20541.0}, {"date": "2020-08-21", "close": 2.31, "volume": 16174.0}, {"date": "2020-08-24", "close": 2.25, "volume": 16539.0}, {"date": "2020-08-25", "close": 2.3199, "volume": 16494.0}, {"date": "2020-08-26", "close": 2.35, "volume": 7415.0}, {"date": "2020-08-27", "close": 2.38, "volume": 26582.0}, {"date": "2020-08-28", "close": 2.2706, "volume": 9680.0}, {"date": "2020-08-31", "close": 2.355, "volume": 14685.0}, {"date": "2020-09-01", "close": 2.37, "volume": 11995.0}, {"date": "2020-09-02", "close": 2.465, "volume": 37261.0}, {"date": "2020-09-03", "close": 2.3816, "volume": 68311.0}, {"date": "2020-09-04", "close": 2.68, "volume": 371591.0}, {"date": "2020-09-08", "close": 2.52, "volume": 332170.0}, {"date": "2020-09-09", "close": 2.54, "volume": 145405.0}, {"date": "2020-09-10", "close": 2.55, "volume": 30054.0}, {"date": "2020-09-11", "close": 2.59, "volume": 10955.0}, {"date": "2020-09-14", "close": 2.33, "volume": 46562.0}, {"date": "2020-09-15", "close": 2.25, "volume": 34596.0}, {"date": "2020-09-16", "close": 2.31, "volume": 11993.0}, {"date": "2020-09-17", "close": 2.36, "volume": 39760.0}, {"date": "2020-09-18", "close": 2.83, "volume": 1058656.0}, {"date": "2020-09-21", "close": 2.53, "volume": 123246.0}, {"date": "2020-09-22", "close": 2.24, "volume": 39567.0}, {"date": "2020-09-23", "close": 2.05, "volume": 97123.0}, {"date": "2020-09-24", "close": 2.21, "volume": 49712.0}, {"date": "2020-09-25", "close": 2.24, "volume": 21896.0}, {"date": "2020-09-28", "close": 2.25, "volume": 6890.0}, {"date": "2020-09-29", "close": 2.349, "volume": 35428.0}, {"date": "2020-09-30", "close": 2.3001, "volume": 9365.0}, {"date": "2020-10-01", "close": 2.2965, "volume": 9331.0}, {"date": "2020-10-02", "close": 2.35, "volume": 14017.0}, {"date": "2020-10-05", "close": 2.31, "volume": 6050.0}, {"date": "2020-10-06", "close": 2.36, "volume": 96465.0}, {"date": "2020-10-07", "close": 2.38, "volume": 8738.0}, {"date": "2020-10-08", "close": 2.39, "volume": 570714.0}, {"date": "2020-10-09", "close": 2.34, "volume": 29900.0}, {"date": "2020-10-12", "close": 2.36, "volume": 24391.0}, {"date": "2020-10-13", "close": 2.43, "volume": 31672.0}, {"date": "2020-10-14", "close": 2.51, "volume": 33112.0}, {"date": "2020-10-15", "close": 2.4574, "volume": 56852.0}, {"date": "2020-10-16", "close": 2.53, "volume": 4627.0}, {"date": "2020-10-19", "close": 2.55, "volume": 33729.0}, {"date": "2020-10-20", "close": 2.56, "volume": 6144.0}, {"date": "2020-10-21", "close": 2.48, "volume": 4429.0}, {"date": "2020-10-22", "close": 2.73, "volume": 75611.0}, {"date": "2020-10-23", "close": 2.6799, "volume": 19281.0}, {"date": "2020-10-26", "close": 2.68, "volume": 38618.0}, {"date": "2020-10-27", "close": 2.36, "volume": 1066269.0}, {"date": "2020-10-28", "close": 2.3, "volume": 533349.0}, {"date": "2020-10-29", "close": 2.29, "volume": 15911.0}, {"date": "2020-10-30", "close": 2.34, "volume": 41336.0}, {"date": "2020-11-02", "close": 2.3, "volume": 26561.0}, {"date": "2020-11-03", "close": 2.35, "volume": 37360.0}, {"date": "2020-11-04", "close": 2.25, "volume": 9973.0}, {"date": "2020-11-05", "close": 2.27, "volume": 14106.0}, {"date": "2020-11-06", "close": 2.22, "volume": 8451.0}, {"date": "2020-11-09", "close": 2.27, "volume": 8855.0}, {"date": "2020-11-10", "close": 2.28, "volume": 3137.0}, {"date": "2020-11-11", "close": 2.302, "volume": 30644.0}, {"date": "2020-11-12", "close": 2.32, "volume": 8118.0}, {"date": "2020-11-13", "close": 2.35, "volume": 10760.0}, {"date": "2020-11-16", "close": 2.38, "volume": 42514.0}, {"date": "2020-11-17", "close": 2.38, "volume": 6268.0}, {"date": "2020-11-18", "close": 2.45, "volume": 84914.0}, {"date": "2020-11-19", "close": 2.42, "volume": 3657.0}, {"date": "2020-11-20", "close": 2.42, "volume": 6194.0}, {"date": "2020-11-23", "close": 2.43, "volume": 12552.0}, {"date": "2020-11-24", "close": 2.51, "volume": 27936.0}, {"date": "2020-11-25", "close": 2.55, "volume": 6037.0}, {"date": "2020-11-27", "close": 2.59, "volume": 36186.0}, {"date": "2020-11-30", "close": 2.49, "volume": 20295.0}, {"date": "2020-12-01", "close": 2.43, "volume": 15664.0}, {"date": "2020-12-02", "close": 2.43, "volume": 451945.0}, {"date": "2020-12-03", "close": 2.46, "volume": 182206.0}, {"date": "2020-12-04", "close": 2.425, "volume": 31825.0}, {"date": "2020-12-07", "close": 2.4204, "volume": 10303.0}, {"date": "2020-12-08", "close": 2.42, "volume": 17610.0}, {"date": "2020-12-09", "close": 2.395, "volume": 13668.0}, {"date": "2020-12-10", "close": 2.42, "volume": 3374.0}, {"date": "2020-12-11", "close": 2.43, "volume": 27930.0}, {"date": "2020-12-14", "close": 2.4, "volume": 14487.0}, {"date": "2020-12-15", "close": 2.46, "volume": 8838.0}, {"date": "2020-12-16", "close": 2.3873, "volume": 9952.0}, {"date": "2020-12-17", "close": 2.44, "volume": 1572.0}, {"date": "2020-12-18", "close": 2.42, "volume": 15653.0}, {"date": "2020-12-21", "close": 2.45, "volume": 17957.0}, {"date": "2020-12-22", "close": 2.402, "volume": 10288.0}, {"date": "2020-12-23", "close": 2.46, "volume": 6322.0}, {"date": "2020-12-24", "close": 2.47, "volume": 3315.0}, {"date": "2020-12-28", "close": 2.51, "volume": 252970.0}, {"date": "2020-12-29", "close": 2.75, "volume": 175948.0}, {"date": "2020-12-30", "close": 2.75, "volume": 75984.0}, {"date": "2020-12-31", "close": 2.88, "volume": 63170.0}, {"date": "2021-01-04", "close": 3.08, "volume": 108201.0}, {"date": "2021-01-05", "close": 3.065, "volume": 18674.0}, {"date": "2021-01-06", "close": 3.15, "volume": 34613.0}, {"date": "2021-01-07", "close": 3.13, "volume": 13401.0}, {"date": "2021-01-08", "close": 3.1114, "volume": 16482.0}, {"date": "2021-01-11", "close": 2.81, "volume": 51709.0}, {"date": "2021-01-12", "close": 2.9501, "volume": 17156.0}, {"date": "2021-01-13", "close": 2.9, "volume": 45178.0}, {"date": "2021-01-14", "close": 2.97, "volume": 8073.0}, {"date": "2021-01-15", "close": 2.93, "volume": 2249.0}, {"date": "2021-01-19", "close": 2.935, "volume": 5767.0}, {"date": "2021-01-20", "close": 2.92, "volume": 9962.0}, {"date": "2021-01-21", "close": 2.99, "volume": 1657.0}, {"date": "2021-01-22", "close": 3.03, "volume": 14699.0}, {"date": "2021-01-25", "close": 2.9383, "volume": 3790.0}, {"date": "2021-01-26", "close": 3.1055, "volume": 38813.0}, {"date": "2021-01-27", "close": 2.98, "volume": 28298.0}, {"date": "2021-01-28", "close": 3.17, "volume": 36794.0}, {"date": "2021-01-29", "close": 3.2912, "volume": 48420.0}, {"date": "2021-02-01", "close": 3.4052, "volume": 35505.0}, {"date": "2021-02-02", "close": 3.29, "volume": 8725.0}, {"date": "2021-02-03", "close": 3.28, "volume": 13517.0}, {"date": "2021-02-04", "close": 3.44, "volume": 65221.0}, {"date": "2021-02-05", "close": 3.1, "volume": 58995.0}, {"date": "2021-02-08", "close": 3.16, "volume": 19518.0}, {"date": "2021-02-09", "close": 3.58, "volume": 71075.0}, {"date": "2021-02-10", "close": 3.69, "volume": 37081.0}, {"date": "2021-02-11", "close": 3.48, "volume": 24747.0}, {"date": "2021-02-12", "close": 3.66, "volume": 31709.0}, {"date": "2021-02-16", "close": 3.98, "volume": 92879.0}, {"date": "2021-02-17", "close": 4.26, "volume": 950110.0}, {"date": "2021-02-18", "close": 3.8, "volume": 26946.0}, {"date": "2021-02-19", "close": 3.96, "volume": 53292.0}, {"date": "2021-02-22", "close": 3.9, "volume": 22229.0}, {"date": "2021-02-23", "close": 3.5041, "volume": 42674.0}, {"date": "2021-02-24", "close": 3.31, "volume": 75200.0}, {"date": "2021-02-25", "close": 3.19, "volume": 29120.0}, {"date": "2021-02-26", "close": 3.15, "volume": 173274.0}, {"date": "2021-03-01", "close": 3.12, "volume": 90010.0}, {"date": "2021-03-02", "close": 3.1643, "volume": 26463.0}, {"date": "2021-03-03", "close": 3.01, "volume": 54905.0}, {"date": "2021-03-04", "close": 2.89, "volume": 39008.0}, {"date": "2021-03-05", "close": 2.89, "volume": 29486.0}, {"date": "2021-03-08", "close": 3.07, "volume": 27591.0}, {"date": "2021-03-09", "close": 3.165, "volume": 404196.0}, {"date": "2021-03-10", "close": 3.14, "volume": 44383.0}, {"date": "2021-03-11", "close": 3.13, "volume": 8596.0}, {"date": "2021-03-12", "close": 3.14, "volume": 7338.0}, {"date": "2021-03-15", "close": 3.23, "volume": 8982.0}, {"date": "2021-03-16", "close": 3.1992, "volume": 13032.0}, {"date": "2021-03-17", "close": 3.21, "volume": 40581.0}, {"date": "2021-03-18", "close": 3.33, "volume": 66770.0}, {"date": "2021-03-19", "close": 3.41, "volume": 40512.0}, {"date": "2021-03-22", "close": 3.4, "volume": 76685.0}, {"date": "2021-03-23", "close": 3.34, "volume": 23159.0}, {"date": "2021-03-24", "close": 3.08, "volume": 11006.0}, {"date": "2021-03-25", "close": 3.17, "volume": 3730.0}, {"date": "2021-03-26", "close": 3.16, "volume": 19553.0}, {"date": "2021-03-29", "close": 3.2, "volume": 25370.0}, {"date": "2021-03-30", "close": 3.1537, "volume": 4446.0}, {"date": "2021-03-31", "close": 3.1, "volume": 3874.0}, {"date": "2021-04-01", "close": 3.28, "volume": 105363.0}, {"date": "2021-04-05", "close": 3.26, "volume": 23497.0}, {"date": "2021-04-06", "close": 3.21, "volume": 15453.0}, {"date": "2021-04-07", "close": 3.36, "volume": 39644.0}, {"date": "2021-04-08", "close": 3.39, "volume": 73275.0}, {"date": "2021-04-09", "close": 3.43, "volume": 14425.0}, {"date": "2021-04-12", "close": 3.15, "volume": 47746.0}, {"date": "2021-04-13", "close": 3.14, "volume": 28708.0}, {"date": "2021-04-14", "close": 3.3, "volume": 13969.0}, {"date": "2021-04-15", "close": 3.07, "volume": 21199.0}, {"date": "2021-04-16", "close": 2.96, "volume": 24186.0}, {"date": "2021-04-19", "close": 3.0, "volume": 36628.0}, {"date": "2021-04-20", "close": 2.94, "volume": 20652.0}, {"date": "2021-04-21", "close": 3.05, "volume": 99178.0}, {"date": "2021-04-22", "close": 2.92, "volume": 17122.0}, {"date": "2021-04-23", "close": 2.85, "volume": 28222.0}, {"date": "2021-04-26", "close": 3.05, "volume": 38649.0}, {"date": "2021-04-27", "close": 3.3, "volume": 120438.0}, {"date": "2021-04-28", "close": 3.27, "volume": 14076.0}, {"date": "2021-04-29", "close": 3.13, "volume": 14954.0}, {"date": "2021-04-30", "close": 3.125, "volume": 5092.0}, {"date": "2021-05-03", "close": 3.13, "volume": 2780.0}, {"date": "2021-05-04", "close": 3.27, "volume": 79591.0}, {"date": "2021-05-05", "close": 3.21, "volume": 20775.0}, {"date": "2021-05-06", "close": 3.13, "volume": 25048.0}, {"date": "2021-05-07", "close": 3.25, "volume": 51911.0}, {"date": "2021-05-10", "close": 3.16, "volume": 5772.0}, {"date": "2021-05-11", "close": 3.17, "volume": 10059.0}, {"date": "2021-05-12", "close": 3.14, "volume": 16993.0}, {"date": "2021-05-13", "close": 3.05, "volume": 59464.0}, {"date": "2021-05-14", "close": 3.01, "volume": 24522.0}, {"date": "2021-05-17", "close": 3.16, "volume": 15488.0}, {"date": "2021-05-18", "close": 3.18, "volume": 4203.0}, {"date": "2021-05-19", "close": 3.16, "volume": 10483.0}, {"date": "2021-05-20", "close": 3.17, "volume": 7377.0}, {"date": "2021-05-21", "close": 3.17, "volume": 23994.0}, {"date": "2021-05-24", "close": 3.17, "volume": 7249.0}, {"date": "2021-05-25", "close": 3.1801, "volume": 2160.0}, {"date": "2021-05-26", "close": 3.21, "volume": 714.0}, {"date": "2021-05-27", "close": 3.16, "volume": 9700.0}, {"date": "2021-05-28", "close": 3.285, "volume": 26097.0}, {"date": "2021-06-01", "close": 3.27, "volume": 32730.0}, {"date": "2021-06-02", "close": 3.3, "volume": 4309.0}, {"date": "2021-06-03", "close": 3.48, "volume": 204472.0}, {"date": "2021-06-04", "close": 3.49, "volume": 42442.0}, {"date": "2021-06-07", "close": 3.5, "volume": 39045.0}, {"date": "2021-06-08", "close": 3.52, "volume": 26839.0}, {"date": "2021-06-09", "close": 3.47, "volume": 15225.0}, {"date": "2021-06-10", "close": 3.43, "volume": 6810.0}, {"date": "2021-06-11", "close": 3.41, "volume": 14701.0}, {"date": "2021-06-14", "close": 3.44, "volume": 18228.0}, {"date": "2021-06-15", "close": 3.43, "volume": 24550.0}, {"date": "2021-06-16", "close": 3.3, "volume": 39308.0}, {"date": "2021-06-17", "close": 3.35, "volume": 52670.0}, {"date": "2021-06-18", "close": 3.3, "volume": 25775.0}, {"date": "2021-06-21", "close": 3.21, "volume": 46570.0}, {"date": "2021-06-22", "close": 3.15, "volume": 46953.0}, {"date": "2021-06-23", "close": 3.21, "volume": 30655.0}, {"date": "2021-06-24", "close": 3.44, "volume": 106438.0}, {"date": "2021-06-25", "close": 3.3802, "volume": 49402.0}, {"date": "2021-06-28", "close": 3.44, "volume": 13083.0}, {"date": "2021-06-29", "close": 3.3793, "volume": 11851.0}, {"date": "2021-06-30", "close": 3.4, "volume": 59306.0}, {"date": "2021-07-01", "close": 3.55, "volume": 362212.0}, {"date": "2021-07-02", "close": 3.55, "volume": 60512.0}, {"date": "2021-07-06", "close": 3.74, "volume": 198562.0}, {"date": "2021-07-07", "close": 3.76, "volume": 38886.0}, {"date": "2021-07-08", "close": 3.59, "volume": 28796.0}, {"date": "2021-07-09", "close": 3.62, "volume": 15868.0}, {"date": "2021-07-12", "close": 4.04, "volume": 1078772.0}, {"date": "2021-07-13", "close": 3.77, "volume": 113829.0}, {"date": "2021-07-14", "close": 3.89, "volume": 58251.0}, {"date": "2021-07-15", "close": 3.82, "volume": 137644.0}, {"date": "2021-07-16", "close": 3.69, "volume": 38857.0}, {"date": "2021-07-19", "close": 3.5, "volume": 35741.0}, {"date": "2021-07-20", "close": 3.55, "volume": 14937.0}, {"date": "2021-07-21", "close": 3.51, "volume": 13638.0}, {"date": "2021-07-22", "close": 3.45, "volume": 23801.0}, {"date": "2021-07-23", "close": 3.4705, "volume": 68387.0}, {"date": "2021-07-26", "close": 3.48, "volume": 18557.0}, {"date": "2021-07-27", "close": 3.52, "volume": 30768.0}, {"date": "2021-07-28", "close": 3.6139, "volume": 28830.0}, {"date": "2021-07-29", "close": 3.785, "volume": 35137.0}, {"date": "2021-07-30", "close": 3.69, "volume": 7569.0}, {"date": "2021-08-02", "close": 3.64, "volume": 10905.0}, {"date": "2021-08-03", "close": 3.75, "volume": 87279.0}, {"date": "2021-08-04", "close": 3.59, "volume": 43003.0}, {"date": "2021-08-05", "close": 3.6, "volume": 15731.0}, {"date": "2021-08-06", "close": 3.58, "volume": 13400.0}, {"date": "2021-08-09", "close": 3.8, "volume": 22447.0}, {"date": "2021-08-10", "close": 3.83, "volume": 31256.0}, {"date": "2021-08-11", "close": 3.77, "volume": 10946.0}, {"date": "2021-08-12", "close": 3.61, "volume": 14958.0}, {"date": "2021-08-13", "close": 3.62, "volume": 8681.0}, {"date": "2021-08-16", "close": 3.47, "volume": 28858.0}, {"date": "2021-08-17", "close": 3.2, "volume": 57205.0}, {"date": "2021-08-18", "close": 3.3036, "volume": 6195.0}, {"date": "2021-08-19", "close": 3.29, "volume": 14808.0}, {"date": "2021-08-20", "close": 3.25, "volume": 7359.0}, {"date": "2021-08-23", "close": 3.5, "volume": 21271.0}, {"date": "2021-08-24", "close": 3.43, "volume": 22487.0}, {"date": "2021-08-25", "close": 3.455, "volume": 4900.0}, {"date": "2021-08-26", "close": 3.37, "volume": 13481.0}, {"date": "2021-08-27", "close": 3.36, "volume": 23861.0}, {"date": "2021-08-30", "close": 3.4899, "volume": 15300.0}, {"date": "2021-08-31", "close": 3.37, "volume": 7342.0}, {"date": "2021-09-01", "close": 3.445, "volume": 833.0}, {"date": "2021-09-02", "close": 3.46, "volume": 27839.0}, {"date": "2021-09-03", "close": 3.38, "volume": 18752.0}, {"date": "2021-09-07", "close": 3.4395, "volume": 17854.0}, {"date": "2021-09-08", "close": 3.425, "volume": 2444.0}, {"date": "2021-09-09", "close": 3.3836, "volume": 580.0}, {"date": "2021-09-10", "close": 3.38, "volume": 6317.0}, {"date": "2021-09-13", "close": 3.345, "volume": 2264.0}, {"date": "2021-09-14", "close": 3.37, "volume": 2758.0}, {"date": "2021-09-15", "close": 3.365, "volume": 10168.0}, {"date": "2021-09-16", "close": 3.34, "volume": 2360.0}, {"date": "2021-09-17", "close": 3.4, "volume": 41048.0}, {"date": "2021-09-20", "close": 3.29, "volume": 6153.0}, {"date": "2021-09-21", "close": 3.29, "volume": 3195.0}, {"date": "2021-09-22", "close": 3.44, "volume": 170820.0}, {"date": "2021-09-23", "close": 3.38, "volume": 29983.0}, {"date": "2021-09-24", "close": 3.29, "volume": 58088.0}, {"date": "2021-09-27", "close": 3.4, "volume": 99600.0}, {"date": "2021-09-28", "close": 3.38, "volume": 19228.0}, {"date": "2021-09-29", "close": 3.44, "volume": 3307.0}, {"date": "2021-09-30", "close": 3.61, "volume": 58705.0}, {"date": "2021-10-01", "close": 3.59, "volume": 76481.0}, {"date": "2021-10-04", "close": 3.62, "volume": 52542.0}, {"date": "2021-10-05", "close": 3.7487, "volume": 19881.0}, {"date": "2021-10-06", "close": 3.59, "volume": 60578.0}, {"date": "2021-10-07", "close": 3.665, "volume": 14304.0}, {"date": "2021-10-08", "close": 3.65, "volume": 7625.0}, {"date": "2021-10-11", "close": 3.65, "volume": 10993.0}, {"date": "2021-10-12", "close": 3.685, "volume": 5662.0}, {"date": "2021-10-13", "close": 3.58, "volume": 19738.0}, {"date": "2021-10-14", "close": 3.4801, "volume": 18521.0}, {"date": "2021-10-15", "close": 3.4, "volume": 17034.0}, {"date": "2021-10-18", "close": 3.51, "volume": 26287.0}, {"date": "2021-10-19", "close": 3.46, "volume": 9987.0}, {"date": "2021-10-20", "close": 3.53, "volume": 5270.0}, {"date": "2021-10-21", "close": 3.46, "volume": 4068.0}, {"date": "2021-10-22", "close": 3.406, "volume": 11611.0}, {"date": "2021-10-25", "close": 3.41, "volume": 3628.0}, {"date": "2021-10-26", "close": 3.5, "volume": 11702.0}, {"date": "2021-10-27", "close": 3.61, "volume": 27498.0}, {"date": "2021-10-28", "close": 3.53, "volume": 5312.0}, {"date": "2021-10-29", "close": 3.71, "volume": 87177.0}, {"date": "2021-11-01", "close": 3.79, "volume": 37771.0}, {"date": "2021-11-02", "close": 3.8, "volume": 2812.0}, {"date": "2021-11-03", "close": 3.7494, "volume": 3739.0}, {"date": "2021-11-04", "close": 3.85, "volume": 7972.0}, {"date": "2021-11-05", "close": 3.75, "volume": 10069.0}, {"date": "2021-11-08", "close": 3.8, "volume": 8310.0}, {"date": "2021-11-09", "close": 3.8781, "volume": 2537.0}, {"date": "2021-11-10", "close": 3.725, "volume": 10565.0}, {"date": "2021-11-11", "close": 3.77, "volume": 106614.0}, {"date": "2021-11-12", "close": 3.86, "volume": 13555.0}, {"date": "2021-11-15", "close": 3.875, "volume": 10368.0}, {"date": "2021-11-16", "close": 3.82, "volume": 4293.0}, {"date": "2021-11-17", "close": 3.795, "volume": 2722.0}, {"date": "2021-11-18", "close": 3.75, "volume": 9580.0}, {"date": "2021-11-19", "close": 3.7, "volume": 3652.0}, {"date": "2021-11-22", "close": 3.57, "volume": 11550.0}, {"date": "2021-11-23", "close": 3.6, "volume": 4816.0}, {"date": "2021-11-24", "close": 3.64, "volume": 3288.0}, {"date": "2021-11-26", "close": 3.73, "volume": 6665.0}, {"date": "2021-11-29", "close": 3.6, "volume": 3855.0}, {"date": "2021-11-30", "close": 3.54, "volume": 8713.0}, {"date": "2021-12-01", "close": 3.52, "volume": 13913.0}, {"date": "2021-12-02", "close": 3.5015, "volume": 2106.0}, {"date": "2021-12-03", "close": 3.36, "volume": 16787.0}, {"date": "2021-12-06", "close": 3.33, "volume": 11859.0}, {"date": "2021-12-07", "close": 3.4, "volume": 4429.0}, {"date": "2021-12-08", "close": 3.43, "volume": 2070.0}, {"date": "2021-12-09", "close": 3.51, "volume": 589.0}, {"date": "2021-12-10", "close": 3.43, "volume": 2216.0}, {"date": "2021-12-13", "close": 3.44, "volume": 12419.0}, {"date": "2021-12-14", "close": 3.46, "volume": 3072.0}, {"date": "2021-12-15", "close": 3.39, "volume": 1587.0}, {"date": "2021-12-16", "close": 3.45, "volume": 321.0}, {"date": "2021-12-17", "close": 3.5, "volume": 3354.0}, {"date": "2021-12-20", "close": 3.38, "volume": 3072.0}, {"date": "2021-12-21", "close": 3.36, "volume": 1405.0}, {"date": "2021-12-22", "close": 3.35, "volume": 2251.0}, {"date": "2021-12-23", "close": 3.36, "volume": 1701.0}, {"date": "2021-12-27", "close": 3.3301, "volume": 1465.0}, {"date": "2021-12-28", "close": 3.37, "volume": 6000.0}, {"date": "2021-12-29", "close": 3.4, "volume": 4117.0}, {"date": "2021-12-30", "close": 3.47, "volume": 4086.0}, {"date": "2021-12-31", "close": 3.54, "volume": 4081.0}, {"date": "2022-01-03", "close": 3.55, "volume": 11393.0}, {"date": "2022-01-04", "close": 3.69, "volume": 18938.0}, {"date": "2022-01-05", "close": 3.6927, "volume": 5174.0}, {"date": "2022-01-06", "close": 3.74, "volume": 2077.0}, {"date": "2022-01-07", "close": 3.55, "volume": 12609.0}, {"date": "2022-01-10", "close": 3.34, "volume": 14066.0}, {"date": "2022-01-11", "close": 3.37, "volume": 15340.0}, {"date": "2022-01-12", "close": 3.425, "volume": 10986.0}, {"date": "2022-01-13", "close": 3.3923, "volume": 3632.0}, {"date": "2022-01-14", "close": 3.455, "volume": 889.0}, {"date": "2022-01-18", "close": 3.44, "volume": 5445.0}, {"date": "2022-01-19", "close": 3.39, "volume": 1811.0}, {"date": "2022-01-20", "close": 3.39, "volume": 3987.0}, {"date": "2022-01-21", "close": 3.345, "volume": 3161.0}, {"date": "2022-01-24", "close": 3.3, "volume": 11474.0}, {"date": "2022-01-25", "close": 3.25, "volume": 13478.0}, {"date": "2022-01-26", "close": 3.26, "volume": 4458.0}, {"date": "2022-01-27", "close": 3.22, "volume": 4917.0}, {"date": "2022-01-28", "close": 3.26, "volume": 4355.0}, {"date": "2022-01-31", "close": 3.36, "volume": 3910.0}, {"date": "2022-02-01", "close": 3.41, "volume": 3473.0}, {"date": "2022-02-02", "close": 3.33, "volume": 654.0}, {"date": "2022-02-03", "close": 3.33, "volume": 212.0}, {"date": "2022-02-04", "close": 3.33, "volume": null}, {"date": "2022-02-07", "close": 3.28, "volume": 1036.0}, {"date": "2022-02-08", "close": 3.8, "volume": 172858.0}, {"date": "2022-02-09", "close": 4.26, "volume": 57402.0}, {"date": "2022-02-10", "close": 4.18, "volume": 23024.0}, {"date": "2022-02-11", "close": 4.13, "volume": 6032.0}, {"date": "2022-02-14", "close": 3.96, "volume": 12531.0}, {"date": "2022-02-15", "close": 4.045, "volume": 15489.0}, {"date": "2022-02-16", "close": 4.19, "volume": 53254.0}, {"date": "2022-02-17", "close": 4.03, "volume": 7593.0}, {"date": "2022-02-18", "close": 4.16, "volume": 2570.0}, {"date": "2022-02-22", "close": 4.0508, "volume": 2990.0}, {"date": "2022-02-23", "close": 4.06, "volume": 1913.0}, {"date": "2022-02-24", "close": 4.0, "volume": 6439.0}, {"date": "2022-02-25", "close": 3.92, "volume": 307.0}, {"date": "2022-02-28", "close": 4.06, "volume": 2287.0}, {"date": "2022-03-01", "close": 4.0, "volume": 15313.0}, {"date": "2022-03-02", "close": 4.0999, "volume": 521.0}, {"date": "2022-03-03", "close": 4.09, "volume": 4752.0}, {"date": "2022-03-04", "close": 4.3728, "volume": 56638.0}, {"date": "2022-03-07", "close": 4.52, "volume": 128288.0}, {"date": "2022-03-08", "close": 4.58, "volume": 26341.0}, {"date": "2022-03-09", "close": 4.6212, "volume": 10744.0}, {"date": "2022-03-10", "close": 5.16, "volume": 280376.0}, {"date": "2022-03-11", "close": 5.75, "volume": 414221.0}, {"date": "2022-03-14", "close": 6.35, "volume": 1910354.0}, {"date": "2022-03-15", "close": 5.6, "volume": 289917.0}, {"date": "2022-03-16", "close": 4.96, "volume": 139809.0}, {"date": "2022-03-17", "close": 5.63, "volume": 85553.0}, {"date": "2022-03-18", "close": 5.55, "volume": 49815.0}, {"date": "2022-03-21", "close": 6.37, "volume": 194264.0}, {"date": "2022-03-22", "close": 6.26, "volume": 72928.0}, {"date": "2022-03-23", "close": 6.26, "volume": 52765.0}, {"date": "2022-03-24", "close": 7.31, "volume": 2848185.0}, {"date": "2022-03-25", "close": 6.01, "volume": 401865.0}, {"date": "2022-03-28", "close": 5.84, "volume": 126721.0}, {"date": "2022-03-29", "close": 5.86, "volume": 127251.0}, {"date": "2022-03-30", "close": 5.97, "volume": 61590.0}, {"date": "2022-03-31", "close": 5.52, "volume": 141107.0}, {"date": "2022-04-01", "close": 5.57, "volume": 92768.0}, {"date": "2022-04-04", "close": 4.54, "volume": 828189.0}, {"date": "2022-04-05", "close": 4.6, "volume": 182799.0}, {"date": "2022-04-06", "close": 4.5, "volume": 94847.0}, {"date": "2022-04-07", "close": 4.38, "volume": 37894.0}, {"date": "2022-04-08", "close": 4.02, "volume": 89024.0}, {"date": "2022-04-11", "close": 3.8, "volume": 86988.0}, {"date": "2022-04-12", "close": 3.68, "volume": 59227.0}, {"date": "2022-04-13", "close": 3.65, "volume": 46916.0}, {"date": "2022-04-14", "close": 3.49, "volume": 62393.0}, {"date": "2022-04-18", "close": 3.55, "volume": 177260.0}, {"date": "2022-04-19", "close": 3.62, "volume": 91992.0}, {"date": "2022-04-20", "close": 3.64, "volume": 63399.0}, {"date": "2022-04-21", "close": 3.52, "volume": 30673.0}, {"date": "2022-04-22", "close": 3.35, "volume": 94571.0}, {"date": "2022-04-25", "close": 3.24, "volume": 35277.0}, {"date": "2022-04-26", "close": 3.11, "volume": 87237.0}, {"date": "2022-04-27", "close": 2.97, "volume": 52934.0}, {"date": "2022-04-28", "close": 2.86, "volume": 98780.0}, {"date": "2022-04-29", "close": 2.82, "volume": 60204.0}, {"date": "2022-05-02", "close": 2.84, "volume": 68921.0}, {"date": "2022-05-03", "close": 2.86, "volume": 77992.0}, {"date": "2022-05-04", "close": 2.67, "volume": 157648.0}, {"date": "2022-05-05", "close": 2.6, "volume": 32528.0}, {"date": "2022-05-06", "close": 2.58, "volume": 15498.0}, {"date": "2022-05-09", "close": 2.49, "volume": 34433.0}, {"date": "2022-05-10", "close": 2.43, "volume": 20213.0}, {"date": "2022-05-11", "close": 2.35, "volume": 87207.0}, {"date": "2022-05-12", "close": 2.25, "volume": 39130.0}, {"date": "2022-05-13", "close": 2.28, "volume": 24726.0}, {"date": "2022-05-16", "close": 2.46, "volume": 487308.0}, {"date": "2022-05-17", "close": 2.4, "volume": 81321.0}, {"date": "2022-05-18", "close": 2.52, "volume": 208388.0}, {"date": "2022-05-19", "close": 2.42, "volume": 29134.0}, {"date": "2022-05-20", "close": 2.35, "volume": 15938.0}, {"date": "2022-05-23", "close": 2.55, "volume": 27083.0}, {"date": "2022-05-24", "close": 2.38, "volume": 18778.0}, {"date": "2022-05-25", "close": 2.35, "volume": 12378.0}, {"date": "2022-05-26", "close": 2.44, "volume": 13637.0}, {"date": "2022-05-27", "close": 2.53, "volume": 25591.0}, {"date": "2022-05-31", "close": 2.59, "volume": 46435.0}, {"date": "2022-06-01", "close": 2.5153, "volume": 14420.0}, {"date": "2022-06-02", "close": 2.45, "volume": 23248.0}, {"date": "2022-06-03", "close": 2.46, "volume": 10724.0}, {"date": "2022-06-06", "close": 2.56, "volume": 44696.0}, {"date": "2022-06-07", "close": 2.905, "volume": 104624.0}, {"date": "2022-06-08", "close": 2.8, "volume": 65792.0}, {"date": "2022-06-09", "close": 2.89, "volume": 42811.0}, {"date": "2022-06-10", "close": 2.77, "volume": 18580.0}, {"date": "2022-06-13", "close": 3.05, "volume": 98112.0}, {"date": "2022-06-14", "close": 2.83, "volume": 28652.0}, {"date": "2022-06-15", "close": 2.88, "volume": 59520.0}, {"date": "2022-06-16", "close": 2.8, "volume": 8283.0}, {"date": "2022-06-17", "close": 2.81, "volume": 25058.0}, {"date": "2022-06-21", "close": 2.78, "volume": 5113.0}, {"date": "2022-06-22", "close": 2.87, "volume": 59345.0}, {"date": "2022-06-23", "close": 2.75, "volume": 18537.0}, {"date": "2022-06-24", "close": 2.73, "volume": 34857.0}, {"date": "2022-06-27", "close": 2.76, "volume": 32470.0}, {"date": "2022-06-28", "close": 2.89, "volume": 25295.0}, {"date": "2022-06-29", "close": 2.88, "volume": 40885.0}, {"date": "2022-06-30", "close": 2.9722, "volume": 52507.0}, {"date": "2022-07-01", "close": 2.96, "volume": 2642.0}, {"date": "2022-07-05", "close": 2.87, "volume": 31379.0}, {"date": "2022-07-06", "close": 2.38, "volume": 324313.0}, {"date": "2022-07-07", "close": 2.24, "volume": 243723.0}, {"date": "2022-07-08", "close": 2.24, "volume": 55658.0}, {"date": "2022-07-11", "close": 2.15, "volume": 13384.0}, {"date": "2022-07-12", "close": 2.17, "volume": 28606.0}, {"date": "2022-07-13", "close": 2.2, "volume": 22803.0}, {"date": "2022-07-14", "close": 2.19, "volume": 13522.0}, {"date": "2022-07-15", "close": 2.19, "volume": 5341.0}, {"date": "2022-07-18", "close": 2.24, "volume": 34103.0}, {"date": "2022-07-19", "close": 2.27, "volume": 13936.0}, {"date": "2022-07-20", "close": 2.15, "volume": 23927.0}, {"date": "2022-07-21", "close": 2.26, "volume": 37085.0}, {"date": "2022-07-22", "close": 2.15, "volume": 15262.0}, {"date": "2022-07-25", "close": 2.14, "volume": 19748.0}, {"date": "2022-07-26", "close": 2.17, "volume": 5688.0}, {"date": "2022-07-27", "close": 2.16, "volume": 6388.0}, {"date": "2022-07-28", "close": 2.22, "volume": 23206.0}, {"date": "2022-07-29", "close": 2.18, "volume": 28033.0}, {"date": "2022-08-01", "close": 2.1, "volume": 38983.0}, {"date": "2022-08-02", "close": 2.09, "volume": 24604.0}, {"date": "2022-08-03", "close": 2.15, "volume": 150984.0}, {"date": "2022-08-04", "close": 2.29, "volume": 87277.0}, {"date": "2022-08-05", "close": 2.25, "volume": 15567.0}, {"date": "2022-08-08", "close": 2.25, "volume": 27263.0}, {"date": "2022-08-09", "close": 2.1, "volume": 94622.0}, {"date": "2022-08-10", "close": 2.15, "volume": 33374.0}, {"date": "2022-08-11", "close": 2.14, "volume": 29341.0}, {"date": "2022-08-12", "close": 2.15, "volume": 31803.0}, {"date": "2022-08-15", "close": 2.17, "volume": 17167.0}, {"date": "2022-08-16", "close": 2.18, "volume": 4266.0}, {"date": "2022-08-17", "close": 2.1, "volume": 27932.0}, {"date": "2022-08-18", "close": 2.17, "volume": 345926.0}, {"date": "2022-08-19", "close": 2.14, "volume": 57787.0}, {"date": "2022-08-22", "close": 2.13, "volume": 29251.0}, {"date": "2022-08-23", "close": 2.38, "volume": 261267.0}, {"date": "2022-08-24", "close": 2.5, "volume": 68492.0}, {"date": "2022-08-25", "close": 2.4, "volume": 34167.0}, {"date": "2022-08-26", "close": 2.35, "volume": 27169.0}, {"date": "2022-08-29", "close": 2.46, "volume": 147659.0}, {"date": "2022-08-30", "close": 2.42, "volume": 10797.0}, {"date": "2022-08-31", "close": 2.48, "volume": 38345.0}, {"date": "2022-09-01", "close": 2.35, "volume": 17655.0}, {"date": "2022-09-02", "close": 2.41, "volume": 22440.0}, {"date": "2022-09-06", "close": 2.39, "volume": 9956.0}, {"date": "2022-09-07", "close": 2.44, "volume": 25558.0}, {"date": "2022-09-08", "close": 2.37, "volume": 15224.0}, {"date": "2022-09-09", "close": 2.37, "volume": 3168.0}, {"date": "2022-09-12", "close": 2.32, "volume": 20395.0}, {"date": "2022-09-13", "close": 2.35, "volume": 8313.0}, {"date": "2022-09-14", "close": 2.25, "volume": 21876.0}, {"date": "2022-09-15", "close": 2.2, "volume": 29297.0}, {"date": "2022-09-16", "close": 2.1, "volume": 61829.0}, {"date": "2022-09-19", "close": 2.15, "volume": 20105.0}, {"date": "2022-09-20", "close": 2.05, "volume": 60201.0}, {"date": "2022-09-21", "close": 2.05, "volume": 61216.0}, {"date": "2022-09-22", "close": 1.89, "volume": 118129.0}, {"date": "2022-09-23", "close": 1.821, "volume": 46487.0}, {"date": "2022-09-26", "close": 1.84, "volume": 6011.0}, {"date": "2022-09-27", "close": 1.83, "volume": 14494.0}, {"date": "2022-09-28", "close": 1.8779, "volume": 8440.0}, {"date": "2022-09-29", "close": 1.84, "volume": 1414.0}, {"date": "2022-09-30", "close": 1.83, "volume": 16633.0}, {"date": "2022-10-03", "close": 1.83, "volume": 1425.0}, {"date": "2022-10-04", "close": 1.81, "volume": 41915.0}, {"date": "2022-10-05", "close": 2.08, "volume": 245936.0}, {"date": "2022-10-06", "close": 2.04, "volume": 31485.0}, {"date": "2022-10-07", "close": 2.06, "volume": 113040.0}, {"date": "2022-10-10", "close": 2.06, "volume": 3884.0}, {"date": "2022-10-11", "close": 2.05, "volume": 8481.0}, {"date": "2022-10-12", "close": 2.03, "volume": 14542.0}, {"date": "2022-10-13", "close": 1.9832, "volume": 6499.0}, {"date": "2022-10-14", "close": 2.043, "volume": 924.0}, {"date": "2022-10-17", "close": 2.03, "volume": 2682.0}, {"date": "2022-10-18", "close": 2.04, "volume": 1617.0}, {"date": "2022-10-19", "close": 2.02, "volume": 2413.0}, {"date": "2022-10-20", "close": 2.02, "volume": 3735.0}, {"date": "2022-10-21", "close": 1.99, "volume": 5237.0}, {"date": "2022-10-24", "close": 2.03, "volume": 1192.0}, {"date": "2022-10-25", "close": 1.99, "volume": 10593.0}, {"date": "2022-10-26", "close": 2.0623, "volume": 21581.0}, {"date": "2022-10-27", "close": 2.03, "volume": 5942.0}, {"date": "2022-10-28", "close": 2.08, "volume": 8445.0}, {"date": "2022-10-31", "close": 2.07, "volume": 7533.0}, {"date": "2022-11-01", "close": 2.09, "volume": 5684.0}, {"date": "2022-11-02", "close": 2.12, "volume": 7331.0}, {"date": "2022-11-03", "close": 2.07, "volume": 4948.0}, {"date": "2022-11-04", "close": 2.085, "volume": 2188.0}, {"date": "2022-11-07", "close": 2.06, "volume": 1047.0}, {"date": "2022-11-08", "close": 2.085, "volume": 45613.0}, {"date": "2022-11-09", "close": 2.0199, "volume": 63450.0}, {"date": "2022-11-10", "close": 2.01, "volume": 8398.0}, {"date": "2022-11-11", "close": 2.04, "volume": 1895.0}, {"date": "2022-11-14", "close": 2.0, "volume": 3561.0}, {"date": "2022-11-15", "close": 2.0, "volume": 12232.0}, {"date": "2022-11-16", "close": 1.98, "volume": 5789.0}, {"date": "2022-11-17", "close": 1.98, "volume": 3674.0}, {"date": "2022-11-18", "close": 1.97, "volume": 2690.0}, {"date": "2022-11-21", "close": 1.95, "volume": 12755.0}, {"date": "2022-11-22", "close": 1.98, "volume": 3268.0}, {"date": "2022-11-23", "close": 2.04, "volume": 15619.0}, {"date": "2022-11-25", "close": 2.05, "volume": 4390.0}, {"date": "2022-11-28", "close": 2.0, "volume": 10830.0}, {"date": "2022-11-29", "close": 1.9538, "volume": 2694.0}, {"date": "2022-11-30", "close": 1.94, "volume": 5928.0}, {"date": "2022-12-01", "close": 2.0969, "volume": 44003.0}, {"date": "2022-12-02", "close": 2.06, "volume": 30162.0}, {"date": "2022-12-05", "close": 2.045, "volume": 10561.0}, {"date": "2022-12-06", "close": 2.0, "volume": 1500.0}, {"date": "2022-12-07", "close": 1.97, "volume": 3186.0}, {"date": "2022-12-08", "close": 1.93, "volume": 13324.0}, {"date": "2022-12-09", "close": 1.9199, "volume": 8896.0}, {"date": "2022-12-12", "close": 1.985, "volume": 13537.0}, {"date": "2022-12-13", "close": 1.95, "volume": 2138.0}, {"date": "2022-12-14", "close": 1.92, "volume": 2318.0}, {"date": "2022-12-15", "close": 1.92, "volume": 8090.0}, {"date": "2022-12-16", "close": 1.88, "volume": 5870.0}, {"date": "2022-12-19", "close": 1.91, "volume": 7013.0}, {"date": "2022-12-20", "close": 1.8979, "volume": 15908.0}, {"date": "2022-12-21", "close": 1.89, "volume": 4080.0}, {"date": "2022-12-22", "close": 1.87, "volume": 4472.0}, {"date": "2022-12-23", "close": 1.9, "volume": 5699.0}, {"date": "2022-12-27", "close": 1.89, "volume": 35817.0}, {"date": "2022-12-28", "close": 1.85, "volume": 36451.0}, {"date": "2022-12-29", "close": 1.895, "volume": 1454.0}, {"date": "2022-12-30", "close": 1.93, "volume": 16073.0}, {"date": "2023-01-03", "close": 1.91, "volume": 9274.0}, {"date": "2023-01-04", "close": 1.94, "volume": 5753.0}, {"date": "2023-01-05", "close": 2.0, "volume": 20794.0}, {"date": "2023-01-06", "close": 1.99, "volume": 10374.0}, {"date": "2023-01-09", "close": 2.07, "volume": 65825.0}, {"date": "2023-01-10", "close": 2.1, "volume": 13318.0}, {"date": "2023-01-11", "close": 2.2, "volume": 88067.0}, {"date": "2023-01-12", "close": 2.23, "volume": 7706.0}, {"date": "2023-01-13", "close": 2.25, "volume": 4213.0}, {"date": "2023-01-17", "close": 2.4001, "volume": 109593.0}, {"date": "2023-01-18", "close": 2.5299, "volume": 55348.0}, {"date": "2023-01-19", "close": 2.5, "volume": 16580.0}, {"date": "2023-01-20", "close": 2.5, "volume": 26763.0}, {"date": "2023-01-23", "close": 2.52, "volume": 17342.0}, {"date": "2023-01-24", "close": 2.6, "volume": 28202.0}, {"date": "2023-01-25", "close": 2.5799, "volume": 4307.0}, {"date": "2023-01-26", "close": 2.57, "volume": 2053.0}, {"date": "2023-01-27", "close": 2.52, "volume": 20963.0}, {"date": "2023-01-30", "close": 2.4, "volume": 14883.0}, {"date": "2023-01-31", "close": 2.4999, "volume": 5191.0}, {"date": "2023-02-01", "close": 2.61, "volume": 26583.0}, {"date": "2023-02-02", "close": 2.63, "volume": 20207.0}, {"date": "2023-02-03", "close": 2.62, "volume": 4558.0}, {"date": "2023-02-06", "close": 2.6, "volume": 5132.0}, {"date": "2023-02-07", "close": 2.65, "volume": 7394.0}, {"date": "2023-02-08", "close": 2.61, "volume": 9573.0}, {"date": "2023-02-09", "close": 2.58, "volume": 3303.0}, {"date": "2023-02-10", "close": 2.5, "volume": 4472.0}, {"date": "2023-02-13", "close": 2.56, "volume": 6973.0}, {"date": "2023-02-14", "close": 2.56, "volume": 5557.0}, {"date": "2023-02-15", "close": 2.26, "volume": 145224.0}, {"date": "2023-02-16", "close": 2.25, "volume": 6894.0}, {"date": "2023-02-17", "close": 2.23, "volume": 5130.0}, {"date": "2023-02-21", "close": 2.18, "volume": 12436.0}, {"date": "2023-02-22", "close": 2.21, "volume": 4628.0}, {"date": "2023-02-23", "close": 2.23, "volume": 466.0}, {"date": "2023-02-24", "close": 2.2, "volume": 23072.0}, {"date": "2023-02-27", "close": 2.08, "volume": 37282.0}, {"date": "2023-02-28", "close": 2.13, "volume": 34476.0}, {"date": "2023-03-01", "close": 2.13, "volume": 7752.0}, {"date": "2023-03-02", "close": 2.06, "volume": 12587.0}, {"date": "2023-03-03", "close": 2.06, "volume": 10932.0}, {"date": "2023-03-06", "close": 2.1, "volume": 9066.0}, {"date": "2023-03-07", "close": 2.11, "volume": 1402.0}, {"date": "2023-03-08", "close": 2.0651, "volume": 8600.0}, {"date": "2023-03-09", "close": 2.06, "volume": 2794.0}, {"date": "2023-03-10", "close": 2.03, "volume": 6498.0}, {"date": "2023-03-13", "close": 2.06, "volume": 9712.0}, {"date": "2023-03-14", "close": 2.01, "volume": 3413.0}, {"date": "2023-03-15", "close": 2.0, "volume": 3762.0}, {"date": "2023-03-16", "close": 2.0001, "volume": 6772.0}, {"date": "2023-03-17", "close": 1.99, "volume": 6758.0}, {"date": "2023-03-20", "close": 1.98, "volume": 1903.0}, {"date": "2023-03-21", "close": 2.03, "volume": 5227.0}, {"date": "2023-03-22", "close": 2.03, "volume": null}, {"date": "2023-03-23", "close": 1.99, "volume": 2791.0}, {"date": "2023-03-24", "close": 1.9899, "volume": 7326.0}, {"date": "2023-03-27", "close": 1.96, "volume": 576.0}, {"date": "2023-03-28", "close": 2.0, "volume": 1999.0}, {"date": "2023-03-29", "close": 2.0699, "volume": 6899.0}, {"date": "2023-03-30", "close": 1.99, "volume": 2649.0}, {"date": "2023-03-31", "close": 1.97, "volume": 8079.0}, {"date": "2023-04-03", "close": 2.005, "volume": 7743.0}, {"date": "2023-04-04", "close": 1.96, "volume": 13889.0}, {"date": "2023-04-05", "close": 1.95, "volume": 2932.0}, {"date": "2023-04-06", "close": 2.35, "volume": 147606.0}, {"date": "2023-04-10", "close": 2.53, "volume": 38928.0}, {"date": "2023-04-11", "close": 2.58, "volume": 60623.0}, {"date": "2023-04-12", "close": 2.563, "volume": 10388.0}, {"date": "2023-04-13", "close": 2.72, "volume": 41513.0}, {"date": "2023-04-14", "close": 2.77, "volume": 8593.0}, {"date": "2023-04-17", "close": 2.78, "volume": 35612.0}, {"date": "2023-04-18", "close": 2.74, "volume": 6679.0}, {"date": "2023-04-19", "close": 2.72, "volume": 2492.0}, {"date": "2023-04-20", "close": 2.9, "volume": 30538.0}, {"date": "2023-04-21", "close": 2.9, "volume": 38771.0}, {"date": "2023-04-24", "close": 2.905, "volume": 9184.0}, {"date": "2023-04-25", "close": 2.76, "volume": 43533.0}, {"date": "2023-04-26", "close": 2.7, "volume": 5482.0}, {"date": "2023-04-27", "close": 2.67, "volume": 11357.0}, {"date": "2023-04-28", "close": 2.67, "volume": 4083.0}, {"date": "2023-05-01", "close": 2.695, "volume": 5331.0}, {"date": "2023-05-02", "close": 2.66, "volume": 890.0}, {"date": "2023-05-03", "close": 2.6, "volume": 2677.0}, {"date": "2023-05-04", "close": 2.62, "volume": 5592.0}, {"date": "2023-05-05", "close": 2.63, "volume": 10057.0}, {"date": "2023-05-08", "close": 2.6299, "volume": 275.0}, {"date": "2023-05-09", "close": 2.59, "volume": 5945.0}, {"date": "2023-05-10", "close": 2.55, "volume": 1089.0}, {"date": "2023-05-11", "close": 2.5499, "volume": 1773.0}, {"date": "2023-05-12", "close": 2.55, "volume": 6630.0}, {"date": "2023-05-15", "close": 2.565, "volume": 7166.0}, {"date": "2023-05-16", "close": 2.57, "volume": 13310.0}, {"date": "2023-05-17", "close": 2.57, "volume": 945.0}, {"date": "2023-05-18", "close": 2.5, "volume": 2086.0}, {"date": "2023-05-19", "close": 2.54, "volume": 5150.0}, {"date": "2023-05-22", "close": 2.54, "volume": null}, {"date": "2023-05-23", "close": 2.53, "volume": 6629.0}, {"date": "2023-05-24", "close": 2.4, "volume": 6249.0}, {"date": "2023-05-25", "close": 2.4, "volume": 1596.0}, {"date": "2023-05-26", "close": 2.4, "volume": 12196.0}, {"date": "2023-05-30", "close": 2.42, "volume": 1436.0}, {"date": "2023-05-31", "close": 2.48, "volume": 380.0}, {"date": "2023-06-01", "close": 2.45, "volume": 1003.0}, {"date": "2023-06-02", "close": 2.48, "volume": 3225.0}, {"date": "2023-06-05", "close": 2.52, "volume": 13894.0}, {"date": "2023-06-06", "close": 2.5606, "volume": 2859.0}, {"date": "2023-06-07", "close": 2.45, "volume": 51851.0}, {"date": "2023-06-08", "close": 2.5799, "volume": 2783.0}, {"date": "2023-06-09", "close": 2.43, "volume": 4555.0}, {"date": "2023-06-12", "close": 2.39, "volume": 4921.0}, {"date": "2023-06-13", "close": 2.17, "volume": 27561.0}, {"date": "2023-06-14", "close": 2.2, "volume": 15091.0}, {"date": "2023-06-15", "close": 2.32, "volume": 2922.0}, {"date": "2023-06-16", "close": 2.24, "volume": 19040.0}, {"date": "2023-06-20", "close": 2.295, "volume": 1764.0}, {"date": "2023-06-21", "close": 2.3691, "volume": 1191.0}, {"date": "2023-06-22", "close": 2.3499, "volume": 4639.0}, {"date": "2023-06-23", "close": 2.2503, "volume": 5100.0}, {"date": "2023-06-26", "close": 2.2473, "volume": 9488.0}, {"date": "2023-06-27", "close": 2.2501, "volume": 9841.0}, {"date": "2023-06-28", "close": 2.31, "volume": 1003.0}, {"date": "2023-06-29", "close": 2.3804, "volume": 1720.0}, {"date": "2023-06-30", "close": 2.3424, "volume": 2598.0}, {"date": "2023-07-03", "close": 2.34, "volume": 5495.0}, {"date": "2023-07-05", "close": 2.3008, "volume": 5741.0}, {"date": "2023-07-06", "close": 2.26, "volume": 3595.0}, {"date": "2023-07-07", "close": 2.34, "volume": 5831.0}, {"date": "2023-07-10", "close": 2.32, "volume": 5991.0}, {"date": "2023-07-11", "close": 2.41, "volume": 95110.0}, {"date": "2023-07-12", "close": 2.6799, "volume": 119245.0}, {"date": "2023-07-13", "close": 2.73, "volume": 41796.0}, {"date": "2023-07-14", "close": 2.61, "volume": 11208.0}, {"date": "2023-07-17", "close": 2.75, "volume": 27276.0}, {"date": "2023-07-18", "close": 2.77, "volume": 3068.0}, {"date": "2023-07-19", "close": 2.67, "volume": 22622.0}, {"date": "2023-07-20", "close": 2.69, "volume": 18549.0}, {"date": "2023-07-21", "close": 2.61, "volume": 5943.0}, {"date": "2023-07-24", "close": 2.57, "volume": 6007.0}, {"date": "2023-07-25", "close": 2.68, "volume": 13935.0}, {"date": "2023-07-26", "close": 2.6899, "volume": 6730.0}, {"date": "2023-07-27", "close": 2.6215, "volume": 11457.0}, {"date": "2023-07-28", "close": 2.6572, "volume": 6408.0}, {"date": "2023-07-31", "close": 2.66, "volume": 17558.0}, {"date": "2023-08-01", "close": 2.65, "volume": 7803.0}, {"date": "2023-08-02", "close": 2.6501, "volume": 2981.0}, {"date": "2023-08-03", "close": 2.7107, "volume": 10336.0}, {"date": "2023-08-04", "close": 2.64, "volume": 4900.0}, {"date": "2023-08-07", "close": 2.73, "volume": 2820.0}, {"date": "2023-08-08", "close": 2.64, "volume": 3971.0}, {"date": "2023-08-09", "close": 2.7, "volume": 1442.0}, {"date": "2023-08-10", "close": 2.6701, "volume": 828.0}, {"date": "2023-08-11", "close": 2.75, "volume": 4363.0}, {"date": "2023-08-14", "close": 2.65, "volume": 2460.0}, {"date": "2023-08-15", "close": 2.65, "volume": 531.0}, {"date": "2023-08-16", "close": 2.64, "volume": 6629.0}, {"date": "2023-08-17", "close": 2.65, "volume": 12698.0}, {"date": "2023-08-18", "close": 2.65, "volume": 5416.0}, {"date": "2023-08-21", "close": 2.65, "volume": 739.0}, {"date": "2023-08-22", "close": 2.621, "volume": 1874.0}, {"date": "2023-08-23", "close": 2.67, "volume": 4852.0}, {"date": "2023-08-24", "close": 2.6493, "volume": 2779.0}, {"date": "2023-08-25", "close": 2.65, "volume": 1630.0}, {"date": "2023-08-28", "close": 2.66, "volume": 1123.0}, {"date": "2023-08-29", "close": 2.7, "volume": 6476.0}, {"date": "2023-08-30", "close": 2.6, "volume": 2932.0}, {"date": "2023-08-31", "close": 2.67, "volume": 1134.0}, {"date": "2023-09-01", "close": 2.66, "volume": 23722.0}, {"date": "2023-09-05", "close": 2.61, "volume": 2676.0}, {"date": "2023-09-06", "close": 2.58, "volume": 11001.0}, {"date": "2023-09-07", "close": 2.58, "volume": 1256.0}, {"date": "2023-09-08", "close": 2.53, "volume": 3266.0}, {"date": "2023-09-11", "close": 2.59, "volume": 5669.0}, {"date": "2023-09-12", "close": 2.52, "volume": 4066.0}, {"date": "2023-09-13", "close": 2.43, "volume": 12953.0}, {"date": "2023-09-14", "close": 2.4499, "volume": 15774.0}, {"date": "2023-09-15", "close": 2.43, "volume": 3272.0}, {"date": "2023-09-18", "close": 2.42, "volume": 4412.0}, {"date": "2023-09-19", "close": 2.4505, "volume": 1824.0}, {"date": "2023-09-20", "close": 2.371, "volume": 13526.0}, {"date": "2023-09-21", "close": 2.33, "volume": 9045.0}, {"date": "2023-09-22", "close": 2.33, "volume": 3512.0}, {"date": "2023-09-25", "close": 2.3258, "volume": 1381.0}, {"date": "2023-09-26", "close": 2.3299, "volume": 2160.0}, {"date": "2023-09-27", "close": 2.38, "volume": 363.0}, {"date": "2023-09-28", "close": 2.33, "volume": 12701.0}, {"date": "2023-09-29", "close": 2.35, "volume": 1327.0}, {"date": "2023-10-02", "close": 2.385, "volume": 6611.0}, {"date": "2023-10-03", "close": 2.308, "volume": 1182.0}, {"date": "2023-10-04", "close": 2.31, "volume": 1296.0}, {"date": "2023-10-05", "close": 2.31, "volume": 1531.0}, {"date": "2023-10-06", "close": 2.29, "volume": 3987.0}, {"date": "2023-10-09", "close": 2.34, "volume": 1948.0}, {"date": "2023-10-10", "close": 2.42, "volume": 2399.0}, {"date": "2023-10-11", "close": 2.3, "volume": 3666.0}, {"date": "2023-10-12", "close": 2.055, "volume": 114898.0}, {"date": "2023-10-13", "close": 2.04, "volume": 16018.0}, {"date": "2023-10-16", "close": 1.98, "volume": 24575.0}, {"date": "2023-10-17", "close": 2.0, "volume": 19641.0}, {"date": "2023-10-18", "close": 2.0, "volume": 15300.0}, {"date": "2023-10-19", "close": 2.0, "volume": 8516.0}, {"date": "2023-10-20", "close": 2.0, "volume": 1515.0}, {"date": "2023-10-23", "close": 2.0, "volume": 2890.0}, {"date": "2023-10-24", "close": 2.0, "volume": 4404.0}, {"date": "2023-10-25", "close": 2.0, "volume": null}, {"date": "2023-10-26", "close": 2.01, "volume": 7539.0}, {"date": "2023-10-27", "close": 2.01, "volume": 10882.0}, {"date": "2023-10-30", "close": 2.01, "volume": 2075.0}, {"date": "2023-10-31", "close": 2.0, "volume": 3458.0}, {"date": "2023-11-01", "close": 2.0102, "volume": 5808.0}, {"date": "2023-11-02", "close": 2.035, "volume": 4744.0}, {"date": "2023-11-03", "close": 2.04, "volume": 8968.0}, {"date": "2023-11-06", "close": 2.0, "volume": 2284.0}, {"date": "2023-11-07", "close": 2.1, "volume": 5464.0}, {"date": "2023-11-08", "close": 2.0, "volume": 12678.0}, {"date": "2023-11-09", "close": 2.02, "volume": 292.0}, {"date": "2023-11-10", "close": 2.0199, "volume": 3685.0}, {"date": "2023-11-13", "close": 2.01, "volume": 7783.0}, {"date": "2023-11-14", "close": 2.0001, "volume": 897.0}, {"date": "2023-11-15", "close": 2.06, "volume": 7722.0}, {"date": "2023-11-16", "close": 2.04, "volume": 443.0}, {"date": "2023-11-17", "close": 1.97, "volume": 3005.0}, {"date": "2023-11-20", "close": 2.04, "volume": 37360.0}, {"date": "2023-11-21", "close": 2.05, "volume": 1325.0}, {"date": "2023-11-22", "close": 1.98, "volume": 6149.0}, {"date": "2023-11-24", "close": 2.0, "volume": 2145.0}, {"date": "2023-11-27", "close": 2.025, "volume": 1389.0}, {"date": "2023-11-28", "close": 2.0, "volume": 2442.0}, {"date": "2023-11-29", "close": 2.05, "volume": 30665.0}, {"date": "2023-11-30", "close": 2.06, "volume": 1931.0}, {"date": "2023-12-01", "close": 2.01, "volume": 3073.0}, {"date": "2023-12-04", "close": 2.03, "volume": 393.0}, {"date": "2023-12-05", "close": 2.01, "volume": 8969.0}, {"date": "2023-12-06", "close": 2.0189, "volume": 306.0}, {"date": "2023-12-07", "close": 2.0001, "volume": 2393.0}, {"date": "2023-12-08", "close": 2.0001, "volume": null}, {"date": "2023-12-11", "close": 2.01, "volume": 4649.0}, {"date": "2023-12-12", "close": 2.0, "volume": 1419.0}, {"date": "2023-12-13", "close": 2.01, "volume": 968.0}, {"date": "2023-12-14", "close": 2.095, "volume": 10587.0}, {"date": "2023-12-15", "close": 2.04, "volume": 19798.0}, {"date": "2023-12-18", "close": 2.03, "volume": 6868.0}, {"date": "2023-12-19", "close": 2.03, "volume": 3546.0}, {"date": "2023-12-20", "close": 2.1, "volume": 4523.0}, {"date": "2023-12-21", "close": 2.0812, "volume": 1186.0}, {"date": "2023-12-22", "close": 2.12, "volume": 4892.0}, {"date": "2023-12-26", "close": 2.1162, "volume": 7944.0}, {"date": "2023-12-27", "close": 2.15, "volume": 3539.0}, {"date": "2023-12-28", "close": 2.0972, "volume": 1860.0}, {"date": "2023-12-29", "close": 2.07, "volume": 4830.0}, {"date": "2024-01-02", "close": 2.15, "volume": 5373.0}, {"date": "2024-01-03", "close": 2.14, "volume": 664.0}, {"date": "2024-01-04", "close": 2.125, "volume": 182.0}, {"date": "2024-01-05", "close": 2.06, "volume": 8598.0}, {"date": "2024-01-08", "close": 2.095, "volume": 923.0}, {"date": "2024-01-09", "close": 2.0896, "volume": 355.0}, {"date": "2024-01-10", "close": 2.06, "volume": 2499.0}, {"date": "2024-01-11", "close": 2.07, "volume": 1337.0}, {"date": "2024-01-12", "close": 2.0899, "volume": 65107.0}, {"date": "2024-01-16", "close": 2.045, "volume": 1266.0}, {"date": "2024-01-17", "close": 2.02, "volume": 2072.0}, {"date": "2024-01-18", "close": 2.045, "volume": 3042.0}, {"date": "2024-01-19", "close": 2.0399, "volume": 3199.0}, {"date": "2024-01-22", "close": 2.069, "volume": 6081.0}, {"date": "2024-01-23", "close": 2.04, "volume": 3250.0}, {"date": "2024-01-24", "close": 2.03, "volume": 2327.0}, {"date": "2024-01-25", "close": 2.12, "volume": 3307.0}, {"date": "2024-01-26", "close": 2.04, "volume": 6836.0}, {"date": "2024-01-29", "close": 2.04, "volume": 770.0}, {"date": "2024-01-30", "close": 2.1141, "volume": 1512.0}, {"date": "2024-01-31", "close": 2.05, "volume": 1000.0}, {"date": "2024-02-01", "close": 2.11, "volume": 243.0}, {"date": "2024-02-02", "close": 2.13, "volume": 184.0}, {"date": "2024-02-05", "close": 2.05, "volume": 4886.0}, {"date": "2024-02-06", "close": 2.0511, "volume": 638.0}, {"date": "2024-02-07", "close": 2.12, "volume": 2903.0}, {"date": "2024-02-08", "close": 2.12, "volume": null}, {"date": "2024-02-09", "close": 1.97, "volume": 88157.0}, {"date": "2024-02-12", "close": 1.95, "volume": 11173.0}, {"date": "2024-02-13", "close": 2.07, "volume": 30156.0}, {"date": "2024-02-14", "close": 2.07, "volume": 1809.0}, {"date": "2024-02-15", "close": 2.08, "volume": 956.0}, {"date": "2024-02-16", "close": 2.11, "volume": 8969.0}, {"date": "2024-02-20", "close": 2.13, "volume": 2765.0}, {"date": "2024-02-21", "close": 2.1, "volume": 300.0}, {"date": "2024-02-22", "close": 2.081, "volume": 4704.0}, {"date": "2024-02-23", "close": 2.08, "volume": 1787.0}, {"date": "2024-02-26", "close": 2.13, "volume": 1462.0}, {"date": "2024-02-27", "close": 2.05, "volume": 5852.0}, {"date": "2024-02-28", "close": 1.96, "volume": 24064.0}, {"date": "2024-02-29", "close": 1.97, "volume": 1645.0}, {"date": "2024-03-01", "close": 1.98, "volume": 5482.0}, {"date": "2024-03-04", "close": 1.9946, "volume": 3521.0}, {"date": "2024-03-05", "close": 1.95, "volume": 1440.0}, {"date": "2024-03-06", "close": 2.0, "volume": 1074.0}, {"date": "2024-03-07", "close": 1.92, "volume": 8165.0}, {"date": "2024-03-08", "close": 1.9, "volume": 8085.0}, {"date": "2024-03-11", "close": 1.93, "volume": 1954.0}, {"date": "2024-03-12", "close": 1.88, "volume": 4122.0}, {"date": "2024-03-13", "close": 2.02, "volume": 27012.0}, {"date": "2024-03-14", "close": 2.25, "volume": 197785.0}, {"date": "2024-03-15", "close": 2.06, "volume": 83175.0}, {"date": "2024-03-18", "close": 2.14, "volume": 39600.0}, {"date": "2024-03-19", "close": 2.13, "volume": 30967.0}, {"date": "2024-03-20", "close": 2.05, "volume": 30359.0}, {"date": "2024-03-21", "close": 2.09, "volume": 12085.0}, {"date": "2024-03-22", "close": 2.09, "volume": 5422.0}, {"date": "2024-03-25", "close": 2.0, "volume": 19974.0}, {"date": "2024-03-26", "close": 2.06, "volume": 4320.0}, {"date": "2024-03-27", "close": 2.09, "volume": 3768.0}, {"date": "2024-03-28", "close": 2.1, "volume": 590.0}, {"date": "2024-04-01", "close": 2.055, "volume": 3242.0}, {"date": "2024-04-02", "close": 2.09, "volume": 1552.0}, {"date": "2024-04-03", "close": 2.06, "volume": 1938.0}, {"date": "2024-04-04", "close": 2.045, "volume": 7746.0}, {"date": "2024-04-05", "close": 2.01, "volume": 977.0}, {"date": "2024-04-08", "close": 2.09, "volume": 33009.0}, {"date": "2024-04-09", "close": 2.09, "volume": 69131.0}, {"date": "2024-04-10", "close": 2.09, "volume": 13341.0}, {"date": "2024-04-11", "close": 2.0, "volume": 12153.0}, {"date": "2024-04-12", "close": 1.98, "volume": 4836.0}, {"date": "2024-04-15", "close": 1.99, "volume": 1417.0}, {"date": "2024-04-16", "close": 1.99, "volume": 2487.0}, {"date": "2024-04-17", "close": 1.97, "volume": 2338.0}, {"date": "2024-04-18", "close": 1.97, "volume": null}, {"date": "2024-04-19", "close": 2.0, "volume": 3443.0}, {"date": "2024-04-22", "close": 1.95, "volume": 6642.0}, {"date": "2024-04-23", "close": 1.9922, "volume": 705.0}, {"date": "2024-04-24", "close": 1.97, "volume": 4439.0}, {"date": "2024-04-25", "close": 1.9601, "volume": 7732.0}, {"date": "2024-04-26", "close": 1.94, "volume": 1632.0}, {"date": "2024-04-29", "close": 1.97, "volume": 6048.0}, {"date": "2024-04-30", "close": 1.89, "volume": 15095.0}, {"date": "2024-05-01", "close": 1.8794, "volume": 4020.0}, {"date": "2024-05-02", "close": 1.89, "volume": 1400.0}, {"date": "2024-05-03", "close": 1.89, "volume": 3196.0}, {"date": "2024-05-06", "close": 1.88, "volume": 3725.0}, {"date": "2024-05-07", "close": 1.89, "volume": 6572.0}, {"date": "2024-05-08", "close": 1.86, "volume": 4562.0}, {"date": "2024-05-09", "close": 1.87, "volume": 1514.0}, {"date": "2024-05-10", "close": 1.9307, "volume": 2923.0}, {"date": "2024-05-13", "close": 1.87, "volume": 2051.0}, {"date": "2024-05-14", "close": 1.87, "volume": null}, {"date": "2024-05-15", "close": 1.89, "volume": 1433.0}, {"date": "2024-05-16", "close": 1.8862, "volume": 1070.0}, {"date": "2024-05-17", "close": 1.89, "volume": 1518.0}, {"date": "2024-05-20", "close": 1.89, "volume": 2098.0}, {"date": "2024-05-21", "close": 1.84, "volume": 7177.0}, {"date": "2024-05-22", "close": 1.8, "volume": 3819.0}, {"date": "2024-05-23", "close": 1.7806, "volume": 6154.0}, {"date": "2024-05-24", "close": 1.7716, "volume": 4433.0}, {"date": "2024-05-28", "close": 1.779, "volume": 11224.0}, {"date": "2024-05-29", "close": 1.75, "volume": 3489.0}, {"date": "2024-05-30", "close": 1.74, "volume": 4271.0}, {"date": "2024-05-31", "close": 1.74, "volume": 1899.0}, {"date": "2024-06-03", "close": 1.7, "volume": 2786.0}, {"date": "2024-06-04", "close": 1.7, "volume": 6517.0}, {"date": "2024-06-05", "close": 1.68, "volume": 1157.0}, {"date": "2024-06-06", "close": 1.67, "volume": 718.0}, {"date": "2024-06-07", "close": 1.68, "volume": 617.0}, {"date": "2024-06-10", "close": 1.65, "volume": 3556.0}, {"date": "2024-06-11", "close": 1.72, "volume": 562.0}, {"date": "2024-06-12", "close": 1.695, "volume": 1149.0}, {"date": "2024-06-13", "close": 1.67, "volume": 857.0}, {"date": "2024-06-14", "close": 1.66, "volume": 756.0}, {"date": "2024-06-17", "close": 1.64, "volume": 5907.0}, {"date": "2024-06-18", "close": 1.6, "volume": 2962.0}, {"date": "2024-06-20", "close": 1.61, "volume": 243.0}, {"date": "2024-06-21", "close": 1.53, "volume": 8841.0}, {"date": "2024-06-24", "close": 1.53, "volume": 20198.0}, {"date": "2024-06-25", "close": 1.53, "volume": 3161.0}, {"date": "2024-06-26", "close": 1.557, "volume": 2254.0}, {"date": "2024-06-27", "close": 1.53, "volume": 2161.0}, {"date": "2024-06-28", "close": 1.56, "volume": 3397.0}, {"date": "2024-07-01", "close": 1.55, "volume": 1136.0}, {"date": "2024-07-02", "close": 1.54, "volume": 26752.0}, {"date": "2024-07-03", "close": 1.6, "volume": 11640.0}, {"date": "2024-07-05", "close": 1.6681, "volume": 9684.0}, {"date": "2024-07-08", "close": 1.65, "volume": 9652.0}, {"date": "2024-07-09", "close": 1.525, "volume": 6222.0}, {"date": "2024-07-10", "close": 1.49, "volume": 5715.0}, {"date": "2024-07-11", "close": 1.5598, "volume": 1673.0}, {"date": "2024-07-12", "close": 1.5218, "volume": 4716.0}, {"date": "2024-07-15", "close": 1.5, "volume": 51772.0}, {"date": "2024-07-16", "close": 1.48, "volume": 8749.0}, {"date": "2024-07-17", "close": 1.52, "volume": 2104.0}, {"date": "2024-07-18", "close": 1.52, "volume": 328.0}, {"date": "2024-07-19", "close": 1.535, "volume": 847.0}, {"date": "2024-07-22", "close": 1.54, "volume": 1256.0}, {"date": "2024-07-23", "close": 1.54, "volume": 1078.0}, {"date": "2024-07-24", "close": 1.45, "volume": 48280.0}, {"date": "2024-07-25", "close": 1.55, "volume": 480.0}, {"date": "2024-07-26", "close": 1.5199, "volume": 267.0}, {"date": "2024-07-29", "close": 1.51, "volume": 10258.0}, {"date": "2024-07-30", "close": 1.52, "volume": 5833.0}, {"date": "2024-07-31", "close": 1.44, "volume": 13894.0}, {"date": "2024-08-01", "close": 1.5, "volume": 1038.0}, {"date": "2024-08-02", "close": 1.48, "volume": 6582.0}, {"date": "2024-08-05", "close": 1.45, "volume": 1198.0}, {"date": "2024-08-06", "close": 1.42, "volume": 1292.0}, {"date": "2024-08-07", "close": 1.4101, "volume": 7917.0}, {"date": "2024-08-08", "close": 1.42, "volume": 3513.0}, {"date": "2024-08-09", "close": 1.4299, "volume": 3475.0}, {"date": "2024-08-12", "close": 1.45, "volume": 2329.0}, {"date": "2024-08-13", "close": 1.44, "volume": 981.0}, {"date": "2024-08-14", "close": 1.44, "volume": null}, {"date": "2024-08-15", "close": 1.44, "volume": null}, {"date": "2024-08-16", "close": 1.4716, "volume": 1155.0}, {"date": "2024-08-19", "close": 1.5599, "volume": 14958.0}, {"date": "2024-08-20", "close": 1.52, "volume": 3849.0}, {"date": "2024-08-21", "close": 1.6, "volume": 11250.0}, {"date": "2024-08-22", "close": 1.8899, "volume": 592330.0}, {"date": "2024-08-23", "close": 2.12, "volume": 1439941.0}, {"date": "2024-08-26", "close": 1.99, "volume": 598526.0}, {"date": "2024-08-27", "close": 2.05, "volume": 154390.0}, {"date": "2024-08-28", "close": 2.06, "volume": 370351.0}, {"date": "2024-08-29", "close": 2.04, "volume": 355759.0}, {"date": "2024-08-30", "close": 2.07, "volume": 118718.0}, {"date": "2024-09-03", "close": 1.98, "volume": 190089.0}, {"date": "2024-09-04", "close": 1.99, "volume": 151821.0}, {"date": "2024-09-05", "close": 1.94, "volume": 97711.0}, {"date": "2024-09-06", "close": 1.95, "volume": 105689.0}, {"date": "2024-09-09", "close": 1.93, "volume": 40470.0}, {"date": "2024-09-10", "close": 1.85, "volume": 79290.0}, {"date": "2024-09-11", "close": 1.84, "volume": 24334.0}, {"date": "2024-09-12", "close": 1.815, "volume": 53261.0}, {"date": "2024-09-13", "close": 1.8385, "volume": 56361.0}, {"date": "2024-09-16", "close": 1.7899, "volume": 67206.0}, {"date": "2024-09-17", "close": 1.81, "volume": 26775.0}, {"date": "2024-09-18", "close": 1.75, "volume": 29896.0}, {"date": "2024-09-19", "close": 1.75, "volume": 25033.0}, {"date": "2024-09-20", "close": 1.8, "volume": 70548.0}, {"date": "2024-09-23", "close": 1.79, "volume": 20496.0}, {"date": "2024-09-24", "close": 1.76, "volume": 29740.0}, {"date": "2024-09-25", "close": 1.74, "volume": 11737.0}, {"date": "2024-09-26", "close": 1.75, "volume": 4699.0}, {"date": "2024-09-27", "close": 1.82, "volume": 150587.0}, {"date": "2024-09-30", "close": 1.85, "volume": 37167.0}, {"date": "2024-10-01", "close": 1.77, "volume": 30256.0}, {"date": "2024-10-02", "close": 1.7502, "volume": 15844.0}, {"date": "2024-10-03", "close": 1.765, "volume": 1614.0}, {"date": "2024-10-04", "close": 1.85, "volume": 55521.0}, {"date": "2024-10-07", "close": 1.79, "volume": 27575.0}, {"date": "2024-10-08", "close": 1.75, "volume": 9629.0}, {"date": "2024-10-09", "close": 1.75, "volume": 6650.0}, {"date": "2024-10-10", "close": 1.71, "volume": 15552.0}, {"date": "2024-10-11", "close": 1.6695, "volume": 61493.0}, {"date": "2024-10-14", "close": 1.67, "volume": 10398.0}, {"date": "2024-10-15", "close": 1.61, "volume": 36850.0}, {"date": "2024-10-16", "close": 1.61, "volume": 13933.0}, {"date": "2024-10-17", "close": 1.62, "volume": 16111.0}, {"date": "2024-10-18", "close": 1.64, "volume": 15595.0}, {"date": "2024-10-21", "close": 1.6, "volume": 10364.0}, {"date": "2024-10-22", "close": 1.5603, "volume": 14790.0}, {"date": "2024-10-23", "close": 1.53, "volume": 51440.0}, {"date": "2024-10-24", "close": 1.6094, "volume": 14610.0}, {"date": "2024-10-25", "close": 1.61, "volume": 10645.0}, {"date": "2024-10-28", "close": 1.605, "volume": 43694.0}, {"date": "2024-10-29", "close": 1.59, "volume": 22403.0}, {"date": "2024-10-30", "close": 1.63, "volume": 31836.0}, {"date": "2024-10-31", "close": 1.64, "volume": 6607.0}, {"date": "2024-11-01", "close": 1.62, "volume": 13413.0}, {"date": "2024-11-04", "close": 1.64, "volume": 5616.0}, {"date": "2024-11-05", "close": 1.64, "volume": 6967.0}, {"date": "2024-11-06", "close": 1.69, "volume": 10957.0}, {"date": "2024-11-07", "close": 1.69, "volume": 22972.0}, {"date": "2024-11-08", "close": 1.71, "volume": 3585.0}, {"date": "2024-11-11", "close": 1.66, "volume": 3175.0}, {"date": "2024-11-12", "close": 1.6601, "volume": 14458.0}, {"date": "2024-11-13", "close": 1.6739, "volume": 12225.0}, {"date": "2024-11-14", "close": 1.645, "volume": 4961.0}, {"date": "2024-11-15", "close": 1.7, "volume": 27799.0}, {"date": "2024-11-18", "close": 1.69, "volume": 18624.0}, {"date": "2024-11-19", "close": 1.64, "volume": 16043.0}, {"date": "2024-11-20", "close": 1.65, "volume": 17263.0}, {"date": "2024-11-21", "close": 1.66, "volume": 7891.0}, {"date": "2024-11-22", "close": 1.709, "volume": 19887.0}, {"date": "2024-11-25", "close": 1.67, "volume": 5456.0}, {"date": "2024-11-26", "close": 1.65, "volume": 11378.0}, {"date": "2024-11-27", "close": 1.66, "volume": 4449.0}, {"date": "2024-11-29", "close": 1.695, "volume": 713.0}, {"date": "2024-12-02", "close": 1.64, "volume": 12089.0}, {"date": "2024-12-03", "close": 1.63, "volume": 8919.0}, {"date": "2024-12-04", "close": 1.63, "volume": 9925.0}, {"date": "2024-12-05", "close": 1.6199, "volume": 19201.0}, {"date": "2024-12-06", "close": 1.5801, "volume": 8287.0}, {"date": "2024-12-09", "close": 1.585, "volume": 17147.0}, {"date": "2024-12-10", "close": 1.58, "volume": 13109.0}, {"date": "2024-12-11", "close": 1.59, "volume": 11151.0}, {"date": "2024-12-12", "close": 1.52, "volume": 26397.0}, {"date": "2024-12-13", "close": 1.55, "volume": 5329.0}, {"date": "2024-12-16", "close": 1.55, "volume": 22051.0}, {"date": "2024-12-17", "close": 1.53, "volume": 8474.0}, {"date": "2024-12-18", "close": 1.53, "volume": 8032.0}, {"date": "2024-12-19", "close": 1.51, "volume": 7872.0}, {"date": "2024-12-20", "close": 1.56, "volume": 13647.0}, {"date": "2024-12-23", "close": 1.52, "volume": 21547.0}, {"date": "2024-12-24", "close": 1.499, "volume": 34408.0}, {"date": "2024-12-26", "close": 1.99, "volume": 991244.0}, {"date": "2024-12-27", "close": 2.44, "volume": 1044794.0}, {"date": "2024-12-30", "close": 3.6, "volume": 4446933.0}, {"date": "2024-12-31", "close": 2.17, "volume": 1290176.0}, {"date": "2025-01-02", "close": 2.24, "volume": 580302.0}, {"date": "2025-01-03", "close": 2.03, "volume": 301532.0}, {"date": "2025-01-06", "close": 1.95, "volume": 166209.0}, {"date": "2025-01-07", "close": 1.88, "volume": 103764.0}, {"date": "2025-01-08", "close": 1.84, "volume": 155390.0}, {"date": "2025-01-10", "close": 1.92, "volume": 2971988.0}, {"date": "2025-01-13", "close": 1.71, "volume": 294428.0}, {"date": "2025-01-14", "close": 1.63, "volume": 116272.0}, {"date": "2025-01-15", "close": 1.71, "volume": 46094.0}, {"date": "2025-01-16", "close": 1.71, "volume": 25285.0}, {"date": "2025-01-17", "close": 1.81, "volume": 54815.0}, {"date": "2025-01-21", "close": 1.83, "volume": 74504.0}, {"date": "2025-01-22", "close": 1.79, "volume": 64959.0}, {"date": "2025-01-23", "close": 1.85, "volume": 21547.0}, {"date": "2025-01-24", "close": 1.8, "volume": 60555.0}, {"date": "2025-01-27", "close": 1.72, "volume": 36541.0}, {"date": "2025-01-28", "close": 1.71, "volume": 59614.0}, {"date": "2025-01-29", "close": 1.7062, "volume": 14558.0}, {"date": "2025-01-30", "close": 1.72, "volume": 16126.0}, {"date": "2025-01-31", "close": 1.7, "volume": 9023.0}, {"date": "2025-02-03", "close": 1.682, "volume": 23130.0}, {"date": "2025-02-04", "close": 1.66, "volume": 29147.0}, {"date": "2025-02-05", "close": 1.695, "volume": 33046.0}, {"date": "2025-02-06", "close": 1.715, "volume": 9793.0}, {"date": "2025-02-07", "close": 1.79, "volume": 33699.0}, {"date": "2025-02-10", "close": 1.87, "volume": 46645.0}, {"date": "2025-02-11", "close": 1.86, "volume": 63760.0}, {"date": "2025-02-12", "close": 1.72, "volume": 45740.0}, {"date": "2025-02-13", "close": 1.734, "volume": 13408.0}, {"date": "2025-02-14", "close": 1.74, "volume": 29540.0}, {"date": "2025-02-18", "close": 1.66, "volume": 38717.0}, {"date": "2025-02-19", "close": 1.74, "volume": 33639.0}, {"date": "2025-02-20", "close": 1.74, "volume": 30796.0}, {"date": "2025-02-21", "close": 1.68, "volume": 21542.0}, {"date": "2025-02-24", "close": 1.72, "volume": 56075.0}, {"date": "2025-02-25", "close": 1.67, "volume": 31105.0}, {"date": "2025-02-26", "close": 1.69, "volume": 12827.0}, {"date": "2025-02-27", "close": 1.66, "volume": 40288.0}, {"date": "2025-02-28", "close": 1.64, "volume": 8738.0}, {"date": "2025-03-03", "close": 1.59, "volume": 40035.0}, {"date": "2025-03-04", "close": 1.58, "volume": 14267.0}, {"date": "2025-03-05", "close": 1.63, "volume": 6171.0}, {"date": "2025-03-06", "close": 1.65, "volume": 6708.0}, {"date": "2025-03-07", "close": 1.66, "volume": 5007.0}, {"date": "2025-03-10", "close": 1.66, "volume": 4543.0}, {"date": "2025-03-11", "close": 1.66, "volume": 4696.0}, {"date": "2025-03-12", "close": 1.66, "volume": 4541.0}, {"date": "2025-03-13", "close": 1.68, "volume": 7919.0}, {"date": "2025-03-14", "close": 1.67, "volume": 10806.0}, {"date": "2025-03-17", "close": 1.67, "volume": 5597.0}, {"date": "2025-03-18", "close": 1.65, "volume": 6823.0}, {"date": "2025-03-19", "close": 1.64, "volume": 2943.0}, {"date": "2025-03-20", "close": 1.686, "volume": 5361.0}, {"date": "2025-03-21", "close": 1.7, "volume": 16732.0}, {"date": "2025-03-24", "close": 1.72, "volume": 42399.0}, {"date": "2025-03-25", "close": 1.71, "volume": 16994.0}, {"date": "2025-03-26", "close": 1.69, "volume": 38217.0}, {"date": "2025-03-27", "close": 1.66, "volume": 13998.0}, {"date": "2025-03-28", "close": 1.63, "volume": 9202.0}, {"date": "2025-03-31", "close": 1.59, "volume": 13525.0}, {"date": "2025-04-01", "close": 1.52, "volume": 24500.0}, {"date": "2025-04-02", "close": 1.54, "volume": 7025.0}, {"date": "2025-04-03", "close": 1.53, "volume": 28866.0}, {"date": "2025-04-04", "close": 1.5, "volume": 55795.0}, {"date": "2025-04-07", "close": 1.44, "volume": 56215.0}, {"date": "2025-04-08", "close": 1.45, "volume": 21581.0}, {"date": "2025-04-09", "close": 1.51, "volume": 94347.0}, {"date": "2025-04-10", "close": 1.485, "volume": 14011.0}, {"date": "2025-04-11", "close": 1.54, "volume": 20293.0}, {"date": "2025-04-14", "close": 1.58, "volume": 24106.0}, {"date": "2025-04-15", "close": 1.63, "volume": 28403.0}, {"date": "2025-04-16", "close": 1.605, "volume": 14393.0}, {"date": "2025-04-17", "close": 1.5809, "volume": 22801.0}, {"date": "2025-04-21", "close": 1.52, "volume": 38817.0}, {"date": "2025-04-22", "close": 1.57, "volume": 110577.0}, {"date": "2025-04-23", "close": 1.575, "volume": 34848.0}, {"date": "2025-04-24", "close": 1.55, "volume": 46812.0}, {"date": "2025-04-25", "close": 1.57, "volume": 13603.0}, {"date": "2025-04-28", "close": 1.63, "volume": 27685.0}, {"date": "2025-04-29", "close": 1.7035, "volume": 31949.0}, {"date": "2025-04-30", "close": 1.73, "volume": 43665.0}, {"date": "2025-05-01", "close": 1.79, "volume": 24840.0}, {"date": "2025-05-02", "close": 1.8038, "volume": 27257.0}, {"date": "2025-05-05", "close": 1.83, "volume": 7352.0}, {"date": "2025-05-06", "close": 1.77, "volume": 4800.0}, {"date": "2025-05-07", "close": 1.79, "volume": 972.0}, {"date": "2025-05-08", "close": 1.8, "volume": 13534.0}, {"date": "2025-05-09", "close": 1.7656, "volume": 6551.0}, {"date": "2025-05-12", "close": 1.79, "volume": 67845.0}, {"date": "2025-05-13", "close": 1.72, "volume": 7464.0}, {"date": "2025-05-14", "close": 1.794, "volume": 9027.0}, {"date": "2025-05-15", "close": 1.8, "volume": 4232.0}, {"date": "2025-05-16", "close": 1.78, "volume": 3097.0}, {"date": "2025-05-19", "close": 1.73, "volume": 5858.0}, {"date": "2025-05-20", "close": 1.99, "volume": 63005.0}, {"date": "2025-05-21", "close": 1.99, "volume": 36446.0}, {"date": "2025-05-22", "close": 1.92, "volume": 10882.0}, {"date": "2025-05-23", "close": 1.88, "volume": 6840.0}, {"date": "2025-05-27", "close": 1.821, "volume": 11405.0}, {"date": "2025-05-28", "close": 1.79, "volume": 7065.0}, {"date": "2025-05-29", "close": 1.84, "volume": 7378.0}, {"date": "2025-05-30", "close": 1.8, "volume": 8706.0}, {"date": "2025-06-02", "close": 1.78, "volume": 5210.0}, {"date": "2025-06-03", "close": 1.7876, "volume": 23894.0}, {"date": "2025-06-04", "close": 1.71, "volume": 40300.0}, {"date": "2025-06-05", "close": 1.79, "volume": 5537.0}, {"date": "2025-06-06", "close": 1.76, "volume": 14060.0}, {"date": "2025-06-09", "close": 1.78, "volume": 4686.0}, {"date": "2025-06-10", "close": 1.805, "volume": 12410.0}, {"date": "2025-06-11", "close": 1.92, "volume": 92832.0}, {"date": "2025-06-12", "close": 1.94, "volume": 2181.0}, {"date": "2025-06-13", "close": 1.9, "volume": 6882.0}, {"date": "2025-06-16", "close": 1.8914, "volume": 4842.0}, {"date": "2025-06-17", "close": 1.88, "volume": 8255.0}, {"date": "2025-06-18", "close": 1.9, "volume": 5286.0}, {"date": "2025-06-20", "close": 1.9, "volume": 2512.0}, {"date": "2025-06-23", "close": 1.82, "volume": 10248.0}, {"date": "2025-06-24", "close": 1.99, "volume": 22839.0}, {"date": "2025-06-25", "close": 1.906, "volume": 10341.0}, {"date": "2025-06-26", "close": 1.984, "volume": 6022.0}, {"date": "2025-06-27", "close": 2.05, "volume": 43852.0}, {"date": "2025-06-30", "close": 2.3, "volume": 180081.0}, {"date": "2025-07-01", "close": 2.18, "volume": 194079.0}, {"date": "2025-07-02", "close": 2.2, "volume": 34128.0}, {"date": "2025-07-03", "close": 2.27, "volume": 6901.0}, {"date": "2025-07-07", "close": 2.26, "volume": 23916.0}, {"date": "2025-07-08", "close": 2.26, "volume": 33763.0}, {"date": "2025-07-09", "close": 2.2815, "volume": 9413.0}, {"date": "2025-07-10", "close": 2.16, "volume": 115146.0}, {"date": "2025-07-11", "close": 2.05, "volume": 16767.0}, {"date": "2025-07-14", "close": 2.165, "volume": 51607.0}, {"date": "2025-07-15", "close": 2.36, "volume": 35520.0}, {"date": "2025-07-16", "close": 2.45, "volume": 45509.0}, {"date": "2025-07-17", "close": 2.57, "volume": 62513.0}, {"date": "2025-07-18", "close": 2.555, "volume": 59097.0}, {"date": "2025-07-21", "close": 2.78, "volume": 131520.0}, {"date": "2025-07-22", "close": 2.79, "volume": 62163.0}, {"date": "2025-07-23", "close": 2.89, "volume": 134840.0}, {"date": "2025-07-24", "close": 2.64, "volume": 36567.0}, {"date": "2025-07-25", "close": 3.04, "volume": 70775.0}, {"date": "2025-07-28", "close": 3.41, "volume": 153896.0}, {"date": "2025-07-29", "close": 3.19, "volume": 79535.0}, {"date": "2025-07-30", "close": 3.16, "volume": 65548.0}, {"date": "2025-07-31", "close": 3.07, "volume": 17852.0}, {"date": "2025-08-01", "close": 3.37, "volume": 37246.0}, {"date": "2025-08-04", "close": 3.44, "volume": 77194.0}, {"date": "2025-08-05", "close": 3.66, "volume": 43161.0}, {"date": "2025-08-06", "close": 3.96, "volume": 82667.0}, {"date": "2025-08-07", "close": 3.68, "volume": 105032.0}, {"date": "2025-08-08", "close": 3.94, "volume": 51370.0}, {"date": "2025-08-11", "close": 4.24, "volume": 126477.0}, {"date": "2025-08-12", "close": 4.26, "volume": 170414.0}, {"date": "2025-08-13", "close": 4.175, "volume": 78903.0}, {"date": "2025-08-14", "close": 4.605, "volume": 96274.0}, {"date": "2025-08-15", "close": 4.25, "volume": 118683.0}, {"date": "2025-08-18", "close": 3.42, "volume": 217519.0}, {"date": "2025-08-19", "close": 3.52, "volume": 203284.0}, {"date": "2025-08-20", "close": 3.06, "volume": 55671.0}, {"date": "2025-08-21", "close": 3.3, "volume": 34751.0}, {"date": "2025-08-22", "close": 2.985, "volume": 39295.0}, {"date": "2025-08-25", "close": 3.25, "volume": 113207.0}, {"date": "2025-08-26", "close": 3.05, "volume": 31212.0}, {"date": "2025-08-27", "close": 2.99, "volume": 60157.0}, {"date": "2025-08-28", "close": 3.11, "volume": 10105.0}, {"date": "2025-08-29", "close": 3.15, "volume": 14409.0}, {"date": "2025-09-02", "close": 3.5458, "volume": 56860.0}, {"date": "2025-09-03", "close": 3.31, "volume": 30911.0}, {"date": "2025-09-04", "close": 3.3, "volume": 10857.0}, {"date": "2025-09-05", "close": 3.21, "volume": 17785.0}, {"date": "2025-09-08", "close": 3.15, "volume": 24589.0}, {"date": "2025-09-09", "close": 3.08, "volume": 23662.0}, {"date": "2025-09-10", "close": 3.095, "volume": 18411.0}, {"date": "2025-09-11", "close": 3.15, "volume": 20027.0}, {"date": "2025-09-12", "close": 2.92, "volume": 40819.0}, {"date": "2025-09-15", "close": 3.04, "volume": 73628.0}, {"date": "2025-09-16", "close": 2.93, "volume": 31113.0}, {"date": "2025-09-17", "close": 2.65, "volume": 47236.0}, {"date": "2025-09-18", "close": 2.8, "volume": 15746.0}, {"date": "2025-09-19", "close": 2.76, "volume": 19853.0}, {"date": "2025-09-22", "close": 2.745, "volume": 39929.0}, {"date": "2025-09-23", "close": 2.61, "volume": 23447.0}, {"date": "2025-09-24", "close": 2.7, "volume": 18349.0}, {"date": "2025-09-25", "close": 2.65, "volume": 9209.0}, {"date": "2025-09-26", "close": 2.5, "volume": 20791.0}, {"date": "2025-09-29", "close": 2.42, "volume": 21089.0}, {"date": "2025-09-30", "close": 2.48, "volume": 22346.0}, {"date": "2025-10-01", "close": 2.61, "volume": 30303.0}, {"date": "2025-10-02", "close": 2.92, "volume": 18418.0}, {"date": "2025-10-03", "close": 2.8, "volume": 30472.0}, {"date": "2025-10-06", "close": 2.75, "volume": 32125.0}, {"date": "2025-10-07", "close": 2.84, "volume": 38179.0}, {"date": "2025-10-08", "close": 3.07, "volume": 45625.0}, {"date": "2025-10-09", "close": 3.26, "volume": 40803.0}, {"date": "2025-10-10", "close": 2.99, "volume": 40536.0}, {"date": "2025-10-13", "close": 2.89, "volume": 29820.0}, {"date": "2025-10-14", "close": 3.02, "volume": 24589.0}, {"date": "2025-10-15", "close": 2.93, "volume": 43144.0}, {"date": "2025-10-16", "close": 2.63, "volume": 74001.0}, {"date": "2025-10-17", "close": 2.45, "volume": 35025.0}, {"date": "2025-10-20", "close": 2.53, "volume": 219103.0}, {"date": "2025-10-21", "close": 2.52, "volume": 88606.0}, {"date": "2025-10-22", "close": 2.44, "volume": 76035.0}, {"date": "2025-10-23", "close": 2.59, "volume": 93383.0}, {"date": "2025-10-24", "close": 2.51, "volume": 110330.0}, {"date": "2025-10-27", "close": 2.58, "volume": 18010.0}, {"date": "2025-10-28", "close": 2.5, "volume": 110923.0}, {"date": "2025-10-29", "close": 2.52, "volume": 31339.0}, {"date": "2025-10-30", "close": 2.44, "volume": 141981.0}, {"date": "2025-10-31", "close": 2.47, "volume": 22189.0}, {"date": "2025-11-03", "close": 2.47, "volume": 47145.0}, {"date": "2025-11-04", "close": 2.34, "volume": 52367.0}, {"date": "2025-11-05", "close": 2.47, "volume": 20014.0}, {"date": "2025-11-06", "close": 2.34, "volume": 26917.0}, {"date": "2025-11-07", "close": 2.3, "volume": 26482.0}, {"date": "2025-11-10", "close": 2.43, "volume": 44311.0}, {"date": "2025-11-11", "close": 2.4, "volume": 27150.0}, {"date": "2025-11-12", "close": 2.46, "volume": 49224.0}, {"date": "2025-11-13", "close": 2.21, "volume": 177260.0}, {"date": "2025-11-14", "close": 2.31, "volume": 32227.0}, {"date": "2025-11-17", "close": 2.17, "volume": 57564.0}, {"date": "2025-11-18", "close": 2.15, "volume": 41609.0}, {"date": "2025-11-19", "close": 2.12, "volume": 24819.0}, {"date": "2025-11-20", "close": 2.1, "volume": 24062.0}, {"date": "2025-11-21", "close": 2.12, "volume": 22106.0}, {"date": "2025-11-24", "close": 2.26, "volume": 39344.0}, {"date": "2025-11-25", "close": 2.3, "volume": 7112.0}, {"date": "2025-11-26", "close": 2.34, "volume": 10420.0}, {"date": "2025-11-28", "close": 2.36, "volume": 14600.0}, {"date": "2025-12-01", "close": 2.22, "volume": 10492.0}, {"date": "2025-12-02", "close": 2.33, "volume": 26322.0}, {"date": "2025-12-03", "close": 2.29, "volume": 14757.0}, {"date": "2025-12-04", "close": 2.41, "volume": 39230.0}, {"date": "2025-12-05", "close": 2.41, "volume": 26533.0}, {"date": "2025-12-08", "close": 2.41, "volume": 38925.0}, {"date": "2025-12-09", "close": 2.43, "volume": 20987.0}, {"date": "2025-12-10", "close": 2.5, "volume": 41811.0}, {"date": "2025-12-11", "close": 2.45, "volume": 27302.0}, {"date": "2025-12-12", "close": 2.465, "volume": 35366.0}, {"date": "2025-12-15", "close": 2.23, "volume": 62650.0}, {"date": "2025-12-16", "close": 2.18, "volume": 27127.0}, {"date": "2025-12-17", "close": 2.21, "volume": 3715.0}, {"date": "2025-12-18", "close": 2.22, "volume": 20161.0}, {"date": "2025-12-19", "close": 2.22, "volume": 22274.0}, {"date": "2025-12-22", "close": 2.19, "volume": 34855.0}, {"date": "2025-12-23", "close": 2.32, "volume": 57869.0}, {"date": "2025-12-24", "close": 2.3, "volume": 11141.0}, {"date": "2025-12-26", "close": 2.38, "volume": 3910.0}, {"date": "2025-12-29", "close": 2.34, "volume": 14974.0}, {"date": "2025-12-30", "close": 2.35, "volume": 15001.0}, {"date": "2025-12-31", "close": 2.35, "volume": 6517.0}, {"date": "2026-01-02", "close": 2.31, "volume": 7454.0}, {"date": "2026-01-05", "close": 2.3, "volume": 13889.0}, {"date": "2026-01-06", "close": 2.33, "volume": 9501.0}, {"date": "2026-01-07", "close": 2.3, "volume": 5643.0}, {"date": "2026-01-08", "close": 2.32, "volume": 13205.0}, {"date": "2026-01-09", "close": 2.37, "volume": 7363.0}, {"date": "2026-01-12", "close": 2.36, "volume": 13945.0}, {"date": "2026-01-13", "close": 2.36, "volume": 8718.0}, {"date": "2026-01-14", "close": 2.41, "volume": 13658.0}, {"date": "2026-01-15", "close": 2.365, "volume": 17177.0}, {"date": "2026-01-16", "close": 2.38, "volume": 7607.0}, {"date": "2026-01-20", "close": 2.48, "volume": 19672.0}, {"date": "2026-01-21", "close": 2.47, "volume": 9395.0}, {"date": "2026-01-22", "close": 2.47, "volume": 32455.0}, {"date": "2026-01-23", "close": 2.44, "volume": 10694.0}, {"date": "2026-01-26", "close": 2.45, "volume": 7364.0}, {"date": "2026-01-27", "close": 2.46, "volume": 8319.0}, {"date": "2026-01-28", "close": 2.47, "volume": 27059.0}, {"date": "2026-01-29", "close": 2.49, "volume": 5793.0}, {"date": "2026-01-30", "close": 2.56, "volume": 25697.0}, {"date": "2026-02-02", "close": 2.81, "volume": 84009.0}, {"date": "2026-02-03", "close": 2.81, "volume": 76506.0}, {"date": "2026-02-04", "close": 2.7, "volume": 128194.0}, {"date": "2026-02-05", "close": 2.3, "volume": 164461.0}, {"date": "2026-02-06", "close": 2.38, "volume": 60000.0}, {"date": "2026-02-09", "close": 2.29, "volume": 25815.0}, {"date": "2026-02-10", "close": 2.2, "volume": 64271.0}, {"date": "2026-02-11", "close": 2.3, "volume": 57453.0}, {"date": "2026-02-12", "close": 2.18, "volume": 22345.0}, {"date": "2026-02-13", "close": 2.35, "volume": 113494.0}, {"date": "2026-02-17", "close": 2.36, "volume": 35901.0}, {"date": "2026-02-18", "close": 2.385, "volume": 10769.0}, {"date": "2026-02-19", "close": 2.38, "volume": 80875.0}, {"date": "2026-02-20", "close": 2.4, "volume": 18457.0}, {"date": "2026-02-23", "close": 2.36, "volume": 13912.0}, {"date": "2026-02-24", "close": 2.4, "volume": 11783.0}, {"date": "2026-02-25", "close": 2.4, "volume": 4225.0}, {"date": "2026-02-26", "close": 2.4, "volume": 8196.0}, {"date": "2026-02-27", "close": 2.36, "volume": 18764.0}, {"date": "2026-03-02", "close": 2.33, "volume": 41520.0}, {"date": "2026-03-03", "close": 2.26, "volume": 14576.0}, {"date": "2026-03-04", "close": 2.3, "volume": 20449.0}, {"date": "2026-03-05", "close": 2.27, "volume": 4790.0}, {"date": "2026-03-06", "close": 2.25, "volume": 23973.0}, {"date": "2026-03-09", "close": 2.43, "volume": 306208.0}, {"date": "2026-03-10", "close": 2.32, "volume": 191164.0}, {"date": "2026-03-11", "close": 2.32, "volume": 56991.0}, {"date": "2026-03-12", "close": 2.295, "volume": 174814.0}, {"date": "2026-03-13", "close": 2.24, "volume": 93291.0}, {"date": "2026-03-16", "close": 2.21, "volume": 40672.0}, {"date": "2026-03-17", "close": 2.21, "volume": 21284.0}, {"date": "2026-03-18", "close": 2.16, "volume": 19732.0}, {"date": "2026-03-19", "close": 2.17, "volume": 82092.0}, {"date": "2026-03-20", "close": 2.2, "volume": 24545.0}, {"date": "2026-03-23", "close": 2.26, "volume": 12539.0}, {"date": "2026-03-24", "close": 2.23, "volume": 3159.0}, {"date": "2026-03-25", "close": 2.26, "volume": 49016.0}, {"date": "2026-03-26", "close": 2.21, "volume": 9475.0}, {"date": "2026-03-27", "close": 2.13, "volume": 18979.0}, {"date": "2026-03-30", "close": 2.11, "volume": 13654.0}, {"date": "2026-03-31", "close": 2.09, "volume": 16334.0}, {"date": "2026-04-01", "close": 2.1, "volume": 8861.0}, {"date": "2026-04-02", "close": 2.07, "volume": 6972.0}, {"date": "2026-04-06", "close": 2.12, "volume": 5381.0}, {"date": "2026-04-07", "close": 2.12, "volume": 7557.0}, {"date": "2026-04-08", "close": 2.12, "volume": 21700.0}, {"date": "2026-04-09", "close": 2.24, "volume": 169544.0}, {"date": "2026-04-10", "close": 2.26, "volume": 112552.0}, {"date": "2026-04-13", "close": 2.27, "volume": 74295.0}, {"date": "2026-04-14", "close": 2.66, "volume": 119576.0}, {"date": "2026-04-15", "close": 2.67, "volume": 29777.0}, {"date": "2026-04-16", "close": 2.61, "volume": 19704.0}, {"date": "2026-04-17", "close": 2.86, "volume": 53377.0}, {"date": "2026-04-20", "close": 2.89, "volume": 2883.0}, {"date": "2026-04-21", "close": 3.07, "volume": 112497.0}, {"date": "2026-04-22", "close": 2.9, "volume": 43648.0}, {"date": "2026-04-23", "close": 3.0, "volume": 11417.0}, {"date": "2026-04-24", "close": 2.99, "volume": 9894.0}, {"date": "2026-04-27", "close": 2.98, "volume": 23560.0}, {"date": "2026-04-28", "close": 2.86, "volume": 19561.0}, {"date": "2026-04-29", "close": 2.8, "volume": 16340.0}, {"date": "2026-04-30", "close": 2.7, "volume": 29248.0}, {"date": "2026-05-01", "close": 2.69, "volume": 18190.0}, {"date": "2026-05-04", "close": 2.58, "volume": 14293.0}, {"date": "2026-05-05", "close": 2.62, "volume": 6323.0}, {"date": "2026-05-06", "close": 2.6, "volume": 9174.0}, {"date": "2026-05-07", "close": 2.55, "volume": 9908.0}, {"date": "2026-05-08", "close": 2.54, "volume": 3436.0}, {"date": "2026-05-11", "close": 2.6, "volume": 45592.0}, {"date": "2026-05-12", "close": 2.6, "volume": 9196.0}, {"date": "2026-05-13", "close": 2.58, "volume": 6080.0}, {"date": "2026-05-14", "close": 2.6, "volume": 6855.0}, {"date": "2026-05-15", "close": 2.65, "volume": 27853.0}, {"date": "2026-05-18", "close": 2.66, "volume": 18716.0}, {"date": "2026-05-19", "close": 2.66, "volume": 15213.0}, {"date": "2026-05-20", "close": 2.68, "volume": 6196.0}, {"date": "2026-05-21", "close": 2.66, "volume": 5691.0}, {"date": "2026-05-22", "close": 2.61, "volume": 19126.0}, {"date": "2026-05-26", "close": 2.64, "volume": 7449.0}, {"date": "2026-05-27", "close": 2.64, "volume": 11923.0}, {"date": "2026-05-28", "close": 2.61, "volume": 11446.0}, {"date": "2026-05-29", "close": 2.58, "volume": 9902.0}, {"date": "2026-06-01", "close": 2.57, "volume": 11895.0}, {"date": "2026-06-02", "close": 2.57, "volume": 37899.0}, {"date": "2026-06-03", "close": 2.58, "volume": 5025.0}, {"date": "2026-06-04", "close": 2.62, "volume": 22945.0}, {"date": "2026-06-05", "close": 2.6, "volume": 9265.0}, {"date": "2026-06-08", "close": 2.64, "volume": 7404.0}, {"date": "2026-06-09", "close": 2.68, "volume": 10805.0}, {"date": "2026-06-10", "close": 2.64, "volume": 19622.0}, {"date": "2026-06-11", "close": 2.63, "volume": 10056.0}, {"date": "2026-06-12", "close": 2.64, "volume": 11881.0}, {"date": "2026-06-15", "close": 2.65, "volume": 30191.0}, {"date": "2026-06-16", "close": 2.64, "volume": 32826.0}, {"date": "2026-06-17", "close": 2.61, "volume": 39922.0}, {"date": "2026-06-18", "close": 2.59, "volume": 13410.0}, {"date": "2026-06-22", "close": 2.62, "volume": 17399.0}, {"date": "2026-06-23", "close": 2.58, "volume": 13733.0}, {"date": "2026-06-24", "close": 2.64, "volume": 16898.0}, {"date": "2026-06-25", "close": 2.58, "volume": 6087.0}, {"date": "2026-06-26", "close": 2.6, "volume": 3002.0}, {"date": "2026-06-29", "close": 2.61, "volume": 10196.0}, {"date": "2026-06-30", "close": 2.63, "volume": 13691.0}, {"date": "2026-07-01", "close": 2.6, "volume": 6255.0}, {"date": "2026-07-02", "close": 2.69, "volume": 13358.0}, {"date": "2026-07-06", "close": 2.61, "volume": 17712.0}, {"date": "2026-07-07", "close": 2.56, "volume": 17208.0}, {"date": "2026-07-08", "close": 2.48, "volume": 13078.0}, {"date": "2026-07-09", "close": 2.52, "volume": 53088.0}, {"date": "2026-07-10", "close": 2.505, "volume": 10897.0}, {"date": "2026-07-13", "close": 2.45, "volume": 10311.0}, {"date": "2026-07-14", "close": 2.37, "volume": 23221.0}, {"date": "2026-07-15", "close": 2.395, "volume": 4891.0}, {"date": "2026-07-16", "close": 2.315, "volume": 18084.0}, {"date": "2026-07-17", "close": 2.26, "volume": 16802.0}, {"date": "2026-07-20", "close": 2.16, "volume": 17023.0}, {"date": "2026-07-21", "close": 2.17, "volume": 17524.0}, {"date": "2026-07-22", "close": 2.18, "volume": 13651.0}, {"date": "2026-07-23", "close": 2.145, "volume": 13905.0}, {"date": "2026-07-24", "close": 2.19, "volume": 8371.0}, {"date": "2026-07-27", "close": 2.38, "volume": 203169.0}, {"date": "2026-07-28", "close": 2.51, "volume": 162068.0}, {"date": "2026-07-29", "close": 2.22, "volume": 94858.0}, {"date": "2026-07-30", "close": 2.17, "volume": 49747.0}, {"date": "2026-07-31", "close": 2.16, "volume": 26657.0}, {"date": "2026-08-03", "close": 2.16, "volume": 14728.0}, {"date": "2026-08-04", "close": 2.22, "volume": 22319.0}, {"date": "2026-08-05", "close": 2.205, "volume": 7116.0}, {"date": "2026-08-06", "close": 2.14, "volume": 17620.0}, {"date": "2026-08-07", "close": 2.195, "volume": 8371.0}, {"date": "2026-08-10", "close": 2.87, "volume": 31468920.0}, {"date": "2026-08-11", "close": 2.82, "volume": 1179814.0}, {"date": "2026-08-12", "close": 2.56, "volume": 231860.0}, {"date": "2026-08-13", "close": 2.86, "volume": 212096.0}, {"date": "2026-08-14", "close": 3.12, "volume": 172761.0}, {"date": "2026-08-17", "close": 3.22, "volume": 165256.0}, {"date": "2026-08-18", "close": 3.19, "volume": 66506.0}, {"date": "2026-08-19", "close": 3.04, "volume": 43069.0}, {"date": "2026-08-20", "close": 2.96, "volume": 27189.0}, {"date": "2026-08-21", "close": 2.95, "volume": 20453.0}, {"date": "2026-08-24", "close": 2.89, "volume": 29103.0}, {"date": "2026-08-25", "close": 2.91, "volume": 17154.0}, {"date": "2026-08-26", "close": 2.9, "volume": 10078.0}, {"date": "2026-08-27", "close": 2.9, "volume": 3049.0}, {"date": "2026-08-28", "close": 2.88, "volume": 1482.0}, {"date": "2026-08-31", "close": 2.76, "volume": 34817.0}, {"date": "2026-09-01", "close": 2.89, "volume": 19683.0}, {"date": "2026-09-02", "close": 3.0, "volume": 28864.0}, {"date": "2026-09-03", "close": 3.0301, "volume": 30098.0}, {"date": "2026-09-04", "close": 3.32, "volume": 91318.0}, {"date": "2026-09-08", "close": 3.11, "volume": 17693.0}, {"date": "2026-09-09", "close": 3.07, "volume": 7163.0}, {"date": "2026-09-10", "close": 3.03, "volume": 3096.0}, {"date": "2026-09-11", "close": 3.02, "volume": 4502.0}, {"date": "2026-09-14", "close": 3.04, "volume": 3117.0}, {"date": "2026-09-15", "close": 2.96, "volume": 2057.0}, {"date": "2026-09-16", "close": 2.92, "volume": 10604.0}, {"date": "2026-09-17", "close": 2.98, "volume": 1913.0}, {"date": "2026-09-18", "close": 3.21, "volume": 34303.0}], "refreshing": true}