{"ticker": "ASRV", "overview": {"cik": "707605", "ticker": "ASRV", "name": "AMERISERV FINANCIAL INC /PA/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000050", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-096940", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086662", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086301", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001104659-26-085285", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001104659-26-076821", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-08", "title": "Proxy statement", "accession": "0001140361-26-024337", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-08", "title": "Form ARS", "accession": "0001104659-26-071131", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000021", "price_sensitive": false}]}, "description": "AMERISERV FINANCIAL INC /PA/ trades as ASRV on the NASDAQ and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 185 insider filings for the company, from July 2021 to September 2026. Across those, 8 insiders disclosed 51 open-market purchases totalling $478.67K against 8 sales totalling $170.81K. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 51, "buy_sum": 478666.89910224, "sell_n": 8, "sell_sum": 170807.85, "net": 307859.04910224, "insiders": 8, "first_date": "2021-07-23", "last_date": "2026-09-04"}, "metrics": {"ticker": "ASRV", "has_prices": true, "as_of": "2026-09-18", "last": 4.79, "prev_close": 4.7, "change": 0.08999999999999986, "change_pct": 0.019148936170212735, "session_volume": 29949.0, "vwap_5": 4.808944948617983, "vwap_20": 4.85042982246319, "vwap_60": 4.6008607025086175, "vwap_250": 3.677349045947266, "high_52w": 5.24, "low_52w": 3.0, "avg_volume_20": 15050.4, "sessions": 400, "market_cap": {"value": 81258838.93, "shares": 16964267.0, "as_of": "2026-05-12", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000707605-26-000060", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "David A. Finui", "who_key": "FINUI DAVID A", "role": "EVP - ASRV Wealth & Cap. Mgmt.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 48889.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Someone inside ASRV is selling \u2014 $49K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1236014/000070760526000060/0000707605-26-000060-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0000707605-26-000058", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Richard W. Bloomingdale", "who_key": "Bloomingdale Richard W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1097.4889999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985793/000070760526000058/0000707605-26-000058-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0000707605-26-000056", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "David J. Hickton", "who_key": "Hickton David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 995.3969999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1985781/000070760526000056/0000707605-26-000056-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0000707605-26-000054", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Daniel A. Onorato", "who_key": "Onorato Daniel A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1934.6434, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1812458/000070760526000054/0000707605-26-000054-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0000707605-26-000052", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Kim W. Kunkle", "who_key": "KUNKLE KIM W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5349.6208, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180688/000070760526000052/0000707605-26-000052-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0000707605-26-000050", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "David A. Finui", "who_key": "FINUI DAVID A", "role": "EVP - ASRV Wealth & Cap. Mgmt.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35.7322, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1236014/000070760526000050/0000707605-26-000050-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0000707605-26-000029", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Mark E. Pasquerilla", "who_key": "PASQUERILLA MARK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27499.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000029/0000707605-26-000029-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0000707605-26-000031", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Daniel A. Onorato", "who_key": "Onorato Daniel A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27499.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000031/0000707605-26-000031-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0000707605-26-000033", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Kim W. Kunkle", "who_key": "KUNKLE KIM W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27499.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000033/0000707605-26-000033-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0000707605-26-000035", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "David J. Hickton", "who_key": "Hickton David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27499.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000035/0000707605-26-000035-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0000707605-26-000037", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Amy Bradley", "who_key": "Bradley Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27499.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000037/0000707605-26-000037-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0000707605-26-000039", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Richard W. Bloomingdale", "who_key": "Bloomingdale Richard W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27499.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000039/0000707605-26-000039-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0000707605-26-000042", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "J. Michael Adams Jr", "who_key": "ADAMS J MICHAEL JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27499.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000042/0000707605-26-000042-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0000707605-26-000019", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "David A. Finui", "who_key": "FINUI DAVID A", "role": "Pres. ASRV Wealth & Cap. Mgmt.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35.3115, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000019/0000707605-26-000019-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0000707605-26-000021", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Richard W. Bloomingdale", "who_key": "Bloomingdale Richard W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 871.017, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000021/0000707605-26-000021-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0000707605-26-000023", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "David J. Hickton", "who_key": "Hickton David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 769.0060000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000023/0000707605-26-000023-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0000707605-26-000025", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Kim W. Kunkle", "who_key": "KUNKLE KIM W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5080.9325, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000025/0000707605-26-000025-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0000707605-26-000027", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Daniel A. Onorato", "who_key": "Onorato Daniel A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1702.799, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000027/0000707605-26-000027-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0000707605-26-000017", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11550.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO loads up: $12K into ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000017/0000707605-26-000017-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0000707605-26-000007", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Richard W. Bloomingdale", "who_key": "Bloomingdale Richard W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 866.9134, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000007/0000707605-26-000007-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0000707605-26-000009", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "David A. Finui", "who_key": "FINUI DAVID A", "role": "Pres. ASRV Wealth & Cap. Mgmt.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34.5231, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000009/0000707605-26-000009-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0000707605-26-000011", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "David J. Hickton", "who_key": "Hickton David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 763.3441, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000011/0000707605-26-000011-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0000707605-26-000013", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Kim W. Kunkle", "who_key": "KUNKLE KIM W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5040.3726, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000013/0000707605-26-000013-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0000707605-26-000015", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Daniel A. Onorato", "who_key": "Onorato Daniel A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1687.796, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000015/0000707605-26-000015-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372403}, {"id": "0000707605-26-000002", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Michael D. Lynch", "who_key": "Lynch Michael D", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8880.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000002/0000707605-26-000002-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408403}, {"id": "0000707605-25-000005", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Daniel A. Onorato", "who_key": "Onorato Daniel A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1670.029, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760525000005/0000707605-25-000005-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504883}, {"id": "0000707605-25-000007", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "David J. Hickton", "who_key": "Hickton David J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 754.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760525000007/0000707605-25-000007-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504883}, {"id": "0000707605-25-000009", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Kim W. Kunkle", "who_key": "KUNKLE KIM W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4983.839, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760525000009/0000707605-25-000009-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504883}, {"id": "0000707605-25-000011", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "David A. Finui", "who_key": "FINUI DAVID A", "role": "Pres. ASRV Wealth & Cap. Mgmt.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760525000011/0000707605-25-000011-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504883}, {"id": "0000707605-25-000013", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Richard W. Bloomingdale", "who_key": "Bloomingdale Richard W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 856.341, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on ASRV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760525000013/0000707605-25-000013-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504883}], "recent_buys": [{"id": "0000707605-26-000017", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11550.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO loads up: $12K into ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000017/0000707605-26-000017-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0001062993-25-015585", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5726.848800000001, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO loads up: $6K into ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299325015585/0001062993-25-015585-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599923}, {"id": "0001062993-25-015077", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9120.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO loads up: $9K into ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299325015077/0001062993-25-015077-index.htm", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621523}, {"id": "0001062993-25-013341", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Michael D. Lynch", "who_key": "Lynch Michael D", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9985.5, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO puts $10K into ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299325013341/0001062993-25-013341-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664723}, {"id": "0001062993-25-005479", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7260.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299325005479/0001062993-25-005479-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863443}, {"id": "0001062993-25-001599", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7860.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299325001599/0001062993-25-001599-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918163}, {"id": "0001062993-24-018668", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8550.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324018668/0001062993-24-018668-index.htm", "trade_date": "2024-11-07", "timestamp": "2024-11-07", "mins": 1044883}, {"id": "0001062993-24-015014", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4580.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324015014/0001062993-24-015014-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168723}, {"id": "0001062993-24-014421", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7647.499999999999, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324014421/0001062993-24-014421-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184563}, {"id": "0001062993-24-009130", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7200.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324009130/0001062993-24-009130-index.htm", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319923}, {"id": "0001062993-24-006308", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5060.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324006308/0001062993-24-006308-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390483}, {"id": "0001062993-24-004700", "src": "INSIDERS", "ticker": "ASRV", "cik": "707605", "company": "AMERISERV FINANCIAL INC /PA/", "company_raw": "AMERISERV FINANCIAL INC /PA/", "who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5480.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "3 insiders now buying ASRV", "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324004700/0001062993-24-004700-index.htm", "trade_date": "2024-02-27", "timestamp": "2024-02-27", "mins": 1410643}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AmeriServ Financial Inc. - Common Stock", "new_value": "AMERISERV FINANCIAL INC /PA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000707605", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000707605", "applied": 1, "detected_at": "2026-09-10T10:05:42.506873"}]}, "key_people": [{"who": "Kim W. Kunkle", "who_key": "KUNKLE KIM W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 291571.7694, "sold": 76222.0, "net": 215349.7694, "trades": 21, "top_score": 53.4, "lean": "buying", "history": [{"action": "BUY", "amount": 8850.0, "date": "2023-09-14", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323018046/0001062993-23-018046-index.htm"}, {"action": "BUY", "amount": 2751.2, "date": "2022-10-03", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322020228/0001062993-22-020228-index.htm"}, {"action": "BUY", "amount": 12657.8, "date": "2022-09-30", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322020124/0001062993-22-020124-index.htm"}, {"action": "BUY", "amount": 2679.0, "date": "2022-09-28", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322020054/0001062993-22-020054-index.htm"}, {"action": "BUY", "amount": 3104.6, "date": "2022-09-26", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322019937/0001062993-22-019937-index.htm"}, {"action": "BUY", "amount": 2671.3999999999996, "date": "2022-08-31", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760522000004/0000707605-22-000004-index.htm"}, {"action": "BUY", "amount": 7840.0, "date": "2022-07-27", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322016819/0001062993-22-016819-index.htm"}, {"action": "BUY", "amount": 836.0, "date": "2022-07-19", "score": 18.2, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322016551/0001062993-22-016551-index.htm"}, {"action": "BUY", "amount": 6606.33, "date": "2022-06-21", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322015252/0001062993-22-015252-index.htm"}, {"action": "BUY", "amount": 766.35, "date": "2022-06-16", "score": 18.0, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322015114/0001062993-22-015114-index.htm"}, {"action": "BUY", "amount": 11829.300000000001, "date": "2022-06-14", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322014837/0001062993-22-014837-index.htm"}, {"action": "BUY", "amount": 5164.02, "date": "2022-06-02", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322014381/0001062993-22-014381-index.htm"}, {"action": "BUY", "amount": 1179.0, "date": "2022-05-19", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322013233/0001062993-22-013233-index.htm"}, {"action": "BUY", "amount": 35983.5774, "date": "2021-12-07", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299321012511/0001062993-21-012511-index.htm"}, {"action": "BUY", "amount": 8620.01, "date": "2021-12-06", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299321012304/0001062993-21-012304-index.htm"}, {"action": "BUY", "amount": 1706.1999999999998, "date": "2021-12-01", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299321012082/0001062993-21-012082-index.htm"}, {"action": "BUY", "amount": 41026.03200000001, "date": "2021-11-30", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299321011875/0001062993-21-011875-index.htm"}, {"action": "BUY", "amount": 26423.0, "date": "2021-11-19", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299321011457/0001062993-21-011457-index.htm"}, {"action": "BUY", "amount": 22580.7, "date": "2021-11-18", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760521000082/0000707605-21-000082-index.htm"}, {"action": "BUY", "amount": 88297.25, "date": "2021-07-29", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760521000069/0000707605-21-000069-index.htm"}, {"action": "SELL", "amount": 76222.0, "date": "2021-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760521000065/0000707605-21-000065-index.htm"}], "latest": {"action": "BUY", "amount": 8850.0, "date": "2023-09-14", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323018046/0001062993-23-018046-index.htm"}}, {"who": "Jeffrey A. Stopko", "who_key": "STOPKO JEFFREY A", "role": "President & CEO ASRV & Bank", "person_type": "CEO", "person_label": "CEOs", "bought": 164691.42859999998, "sold": 0, "net": 164691.42859999998, "trades": 23, "top_score": 38.8, "lean": "buying", "history": [{"action": "BUY", "amount": 11550.0, "date": "2026-05-05", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000017/0000707605-26-000017-index.htm"}, {"action": "BUY", "amount": 5726.848800000001, "date": "2025-09-12", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299325015585/0001062993-25-015585-index.htm"}, {"action": "BUY", "amount": 9120.0, "date": "2025-08-28", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299325015077/0001062993-25-015077-index.htm"}, {"action": "BUY", "amount": 7260.0, "date": "2025-03-13", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299325005479/0001062993-25-005479-index.htm"}, {"action": "BUY", "amount": 7860.0, "date": "2025-02-03", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299325001599/0001062993-25-001599-index.htm"}, {"action": "BUY", "amount": 8550.0, "date": "2024-11-07", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324018668/0001062993-24-018668-index.htm"}, {"action": "BUY", "amount": 4580.0, "date": "2024-08-13", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324015014/0001062993-24-015014-index.htm"}, {"action": "BUY", "amount": 7647.499999999999, "date": "2024-08-02", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324014421/0001062993-24-014421-index.htm"}, {"action": "BUY", "amount": 7200.0, "date": "2024-04-30", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324009130/0001062993-24-009130-index.htm"}, {"action": "BUY", "amount": 5060.0, "date": "2024-03-12", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324006308/0001062993-24-006308-index.htm"}, {"action": "BUY", "amount": 5480.0, "date": "2024-02-27", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324004700/0001062993-24-004700-index.htm"}, {"action": "BUY", "amount": 5880.0, "date": "2024-02-21", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324003858/0001062993-24-003858-index.htm"}, {"action": "BUY", "amount": 5120.0, "date": "2023-10-31", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323019949/0001062993-23-019949-index.htm"}, {"action": "BUY", "amount": 8910.0, "date": "2023-09-13", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323017979/0001062993-23-017979-index.htm"}, {"action": "BUY", "amount": 2800.0, "date": "2023-06-02", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323012875/0001062993-23-012875-index.htm"}, {"action": "BUY", "amount": 8640.0, "date": "2023-05-08", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323010623/0001062993-23-010623-index.htm"}, {"action": "BUY", "amount": 5788.95, "date": "2023-03-10", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323006683/0001062993-23-006683-index.htm"}, {"action": "BUY", "amount": 7630.2, "date": "2023-02-08", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323002433/0001062993-23-002433-index.htm"}, {"action": "BUY", "amount": 12644.8, "date": "2023-02-06", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323002244/0001062993-23-002244-index.htm"}, {"action": "BUY", "amount": 3970.0, "date": "2022-03-10", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322007389/0001062993-22-007389-index.htm"}, {"action": "BUY", "amount": 11975.21, "date": "2021-11-19", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760521000087/0000707605-21-000087-index.htm"}, {"action": "BUY", "amount": 7529.1197999999995, "date": "2021-09-03", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760521000078/0000707605-21-000078-index.htm"}, {"action": "BUY", "amount": 3768.8, "date": "2021-07-27", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760521000067/0000707605-21-000067-index.htm"}], "latest": {"action": "BUY", "amount": 11550.0, "date": "2026-05-05", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760526000017/0000707605-26-000017-index.htm"}}, {"who": "David A. Finui", "who_key": "FINUI DAVID A", "role": "EVP - ASRV Wealth & Cap. Mgmt.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 48889.32, "net": -48889.32, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48889.32, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1236014/000070760526000060/0000707605-26-000060-index.htm"}], "latest": {"action": "SELL", "amount": 48889.32, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1236014/000070760526000060/0000707605-26-000060-index.htm"}}, {"who": "James T. Huerth", "who_key": "Huerth James T", "role": "President & CEO - Trust Co.", "person_type": "CEO", "person_label": "CEOs", "bought": 2793.0, "sold": 45696.53, "net": -42903.53, "trades": 8, "top_score": 30.5, "lean": "selling", "history": [{"action": "BUY", "amount": 1667.9999999999998, "date": "2023-05-26", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323012495/0001062993-23-012495-index.htm"}, {"action": "SELL", "amount": 8918.099999999999, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322022475/0001062993-22-022475-index.htm"}, {"action": "SELL", "amount": 3544.9700000000003, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322014526/0001062993-22-014526-index.htm"}, {"action": "SELL", "amount": 1328.3999999999999, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322013840/0001062993-22-013840-index.htm"}, {"action": "SELL", "amount": 9938.699999999999, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322013429/0001062993-22-013429-index.htm"}, {"action": "SELL", "amount": 11360.0, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322013230/0001062993-22-013230-index.htm"}, {"action": "SELL", "amount": 10606.36, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299322007594/0001062993-22-007594-index.htm"}, {"action": "BUY", "amount": 1125.0, "date": "2021-12-07", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299321012490/0001062993-21-012490-index.htm"}], "latest": {"action": "BUY", "amount": 1667.9999999999998, "date": "2023-05-26", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323012495/0001062993-23-012495-index.htm"}}, {"who": "Michael D. Lynch", "who_key": "Lynch Michael D", "role": "EVP/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9985.5, "sold": 0, "net": 9985.5, "trades": 1, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 9985.5, "date": "2025-07-29", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299325013341/0001062993-25-013341-index.htm"}], "latest": {"action": "BUY", "amount": 9985.5, "date": "2025-07-29", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299325013341/0001062993-25-013341-index.htm"}}, {"who": "Richard W. Bloomingdale", "who_key": "Bloomingdale Richard W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7364.2274, "sold": 0, "net": 7364.2274, "trades": 2, "top_score": 27.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4916.25, "date": "2024-02-23", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324004423/0001062993-24-004423-index.htm"}, {"action": "BUY", "amount": 2447.9773999999998, "date": "2023-10-26", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299323021666/0001062993-23-021666-index.htm"}], "latest": {"action": "BUY", "amount": 4916.25, "date": "2024-02-23", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299324004423/0001062993-24-004423-index.htm"}}, {"who": "Malley Margaret A. O", "who_key": "O MALLEY MARGARET A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1524.92, "sold": 0, "net": 1524.92, "trades": 1, "top_score": 19.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1524.92, "date": "2021-11-22", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299321011842/0001062993-21-011842-index.htm"}], "latest": {"action": "BUY", "amount": 1524.92, "date": "2021-11-22", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299321011842/0001062993-21-011842-index.htm"}}, {"who": "Daniel A. Onorato", "who_key": "Onorato Daniel A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 736.05370224, "sold": 0, "net": 736.05370224, "trades": 2, "top_score": 16.7, "lean": "buying", "history": [{"action": "BUY", "amount": 369.764, "date": "2021-11-22", "score": 16.7, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299321011836/0001062993-21-011836-index.htm"}, {"action": "BUY", "amount": 366.28970224, "date": "2021-08-16", "score": 16.7, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000070760521000075/0000707605-21-000075-index.htm"}], "latest": {"action": "BUY", "amount": 369.764, "date": "2021-11-22", "score": 16.7, "source_url": "https://www.sec.gov/Archives/edgar/data/707605/000106299321011836/0001062993-21-011836-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -48889.32}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000050", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000048", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-096940", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086662", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086301", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001104659-26-085285", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001104659-26-076821", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-08", "title": "Proxy statement", "accession": "0001140361-26-024337", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-08", "title": "Form ARS", "accession": "0001104659-26-071131", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000707605-26-000021", "price_sensitive": false}], "performance": {"ticker": "ASRV", "has_prices": true, "summary": {"n": 51, "avg": 0.45900346082133325, "win_rate": 1.0, "best": 1.0917030567685588, "worst": 0.17980295566502474, "as_of": "2026-09-18"}, "buys": [{"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 11550.0, "date": "2026-05-05", "score": 38.5, "ref_price": 3.76, "return": 0.27393617021276606}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 5726.848800000001, "date": "2025-09-12", "score": 35.1, "ref_price": 2.87, "return": 0.6689895470383275}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 9120.0, "date": "2025-08-28", "score": 37.3, "ref_price": 3.06, "return": 0.565359477124183}, {"who": "Lynch Michael D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/CFO", "amount": 9985.5, "date": "2025-07-29", "score": 36.9, "ref_price": 2.84, "return": 0.6866197183098592}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 7260.0, "date": "2025-03-13", "score": 36.3, "ref_price": 2.38, "return": 1.012605042016807}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 7860.0, "date": "2025-02-03", "score": 36.7, "ref_price": 2.655, "return": 0.8041431261770247}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 8550.0, "date": "2024-11-07", "score": 37.1, "ref_price": 2.7, "return": 0.774074074074074}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 4580.0, "date": "2024-08-13", "score": 34.2, "ref_price": 2.29, "return": 1.0917030567685588}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 7647.499999999999, "date": "2024-08-02", "score": 36.6, "ref_price": 2.39, "return": 1.00418410041841}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 7200.0, "date": "2024-04-30", "score": 36.3, "ref_price": 2.42, "return": 0.9793388429752067}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 5060.0, "date": "2024-03-12", "score": 34.6, "ref_price": 2.5, "return": 0.916}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 5480.0, "date": "2024-02-27", "score": 35.0, "ref_price": 2.65, "return": 0.8075471698113208}, {"who": "Bloomingdale Richard W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4916.25, "date": "2024-02-23", "score": 27.4, "ref_price": 2.86, "return": 0.6748251748251749}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 5880.0, "date": "2024-02-21", "score": 35.3, "ref_price": 2.9, "return": 0.6517241379310346}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 5120.0, "date": "2023-10-31", "score": 34.7, "ref_price": 2.55, "return": 0.8784313725490197}, {"who": "Bloomingdale Richard W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2447.9773999999998, "date": "2023-10-26", "score": 23.5, "ref_price": 2.58, "return": 0.8565891472868217}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8850.0, "date": "2023-09-14", "score": 27.6, "ref_price": 2.9, "return": 0.6517241379310346}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 8910.0, "date": "2023-09-13", "score": 37.3, "ref_price": 2.91, "return": 0.6460481099656357}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 2800.0, "date": "2023-06-02", "score": 32.1, "ref_price": 2.77, "return": 0.7292418772563177}, {"who": "Huerth James T", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO - Trust Co.", "amount": 1667.9999999999998, "date": "2023-05-26", "score": 30.5, "ref_price": 2.75, "return": 0.7418181818181818}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 8640.0, "date": "2023-05-08", "score": 37.2, "ref_price": 2.84, "return": 0.6866197183098592}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 5788.95, "date": "2023-03-10", "score": 35.2, "ref_price": 3.87, "return": 0.23772609819121446}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 7630.2, "date": "2023-02-08", "score": 36.5, "ref_price": 4.015, "return": 0.19302615193026162}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 12644.8, "date": "2023-02-06", "score": 38.8, "ref_price": 4.0, "return": 0.1975}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2751.2, "date": "2022-10-03", "score": 22.0, "ref_price": 3.8, "return": 0.2605263157894738}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12657.8, "date": "2022-09-30", "score": 28.8, "ref_price": 3.8, "return": 0.2605263157894738}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2679.0, "date": "2022-09-28", "score": 21.9, "ref_price": 3.8, "return": 0.2605263157894738}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3104.6, "date": "2022-09-26", "score": 22.5, "ref_price": 3.8, "return": 0.2605263157894738}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2671.3999999999996, "date": "2022-08-31", "score": 21.8, "ref_price": 3.8, "return": 0.2605263157894738}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7840.0, "date": "2022-07-27", "score": 26.8, "ref_price": 4.0, "return": 0.1975}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 836.0, "date": "2022-07-19", "score": 18.2, "ref_price": 3.85, "return": 0.24415584415584413}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6606.33, "date": "2022-06-21", "score": 25.7, "ref_price": 3.97, "return": 0.20654911838790926}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 766.35, "date": "2022-06-16", "score": 18.0, "ref_price": 3.95, "return": 0.21265822784810123}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11829.300000000001, "date": "2022-06-14", "score": 28.7, "ref_price": 3.93, "return": 0.21882951653944016}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5164.02, "date": "2022-06-02", "score": 24.6, "ref_price": 3.96, "return": 0.2095959595959596}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1179.0, "date": "2022-05-19", "score": 19.1, "ref_price": 4.0, "return": 0.1975}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 3970.0, "date": "2022-03-10", "score": 33.5, "ref_price": 4.06, "return": 0.17980295566502474}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35983.5774, "date": "2021-12-07", "score": 34.5, "ref_price": 3.8, "return": 0.2605263157894738}, {"who": "Huerth James T", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO - Trust Co.", "amount": 1125.0, "date": "2021-12-07", "score": 29.2, "ref_price": 3.8, "return": 0.2605263157894738}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8620.01, "date": "2021-12-06", "score": 27.4, "ref_price": 3.82, "return": 0.2539267015706807}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1706.1999999999998, "date": "2021-12-01", "score": 20.3, "ref_price": 3.8, "return": 0.2605263157894738}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41026.03200000001, "date": "2021-11-30", "score": 35.2, "ref_price": 3.8289, "return": 0.2510120400114916}, {"who": "O MALLEY MARGARET A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1524.92, "date": "2021-11-22", "score": 19.8, "ref_price": 3.76, "return": 0.27393617021276606}, {"who": "Onorato Daniel A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 369.764, "date": "2021-11-22", "score": 16.7, "ref_price": 3.76, "return": 0.27393617021276606}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26423.0, "date": "2021-11-19", "score": 34.0, "ref_price": 3.75, "return": 0.2773333333333333}, {"who": "STOPKO JEFFREY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11975.21, "date": "2021-11-19", "score": 28.8, "ref_price": 3.75, "return": 0.2773333333333333}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22580.7, "date": "2021-11-18", "score": 32.1, "ref_price": 3.75, "return": 0.2773333333333333}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 7529.1197999999995, "date": "2021-09-03", "score": 36.5, "ref_price": 3.73, "return": 0.28418230563002683}, {"who": "Onorato Daniel A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 366.28970224, "date": "2021-08-16", "score": 16.7, "ref_price": 3.83, "return": 0.2506527415143603}, {"who": "KUNKLE KIM W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88297.25, "date": "2021-07-29", "score": 53.4, "ref_price": 3.9, "return": 0.22820512820512825}, {"who": "STOPKO JEFFREY A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO ASRV & Bank", "amount": 3768.8, "date": "2021-07-27", "score": 33.3, "ref_price": 3.74, "return": 0.28074866310160423}]}, "price_series": [{"date": "2016-09-19", "close": 3.31, "volume": 5503.0}, {"date": "2016-09-20", "close": 3.34, "volume": 1851.0}, {"date": "2016-09-21", "close": 3.33, "volume": 2926.0}, {"date": "2016-09-22", "close": 3.25, "volume": 13325.0}, {"date": "2016-09-23", "close": 3.29, "volume": 1961.0}, {"date": "2016-09-26", "close": 3.28, "volume": 21266.0}, {"date": "2016-09-27", "close": 3.33, "volume": 497.0}, {"date": "2016-09-28", "close": 3.24, "volume": 2133.0}, {"date": "2016-09-29", "close": 3.32, "volume": 12967.0}, {"date": "2016-09-30", "close": 3.32, "volume": 2491.0}, {"date": "2016-10-03", "close": 3.27, "volume": 1181.0}, {"date": "2016-10-04", "close": 3.26, "volume": 881.0}, {"date": "2016-10-05", "close": 3.25, "volume": 13359.0}, {"date": "2016-10-06", "close": 3.28, "volume": 1715.0}, {"date": "2016-10-07", "close": 3.27, "volume": 10782.0}, {"date": "2016-10-10", "close": 3.28, "volume": 486.0}, {"date": "2016-10-11", "close": 3.29, "volume": 3330.0}, {"date": "2016-10-12", "close": 3.31, "volume": 6139.0}, {"date": "2016-10-13", "close": 3.26, "volume": 4419.0}, {"date": "2016-10-14", "close": 3.31, "volume": 10511.0}, {"date": "2016-10-17", "close": 3.3, "volume": 6668.0}, {"date": "2016-10-18", "close": 3.32, "volume": 19244.0}, {"date": "2016-10-19", "close": 3.31, "volume": 847.0}, {"date": "2016-10-20", "close": 3.31, "volume": null}, {"date": "2016-10-21", "close": 3.26, "volume": 16102.0}, {"date": "2016-10-24", "close": 3.31, "volume": 1526.0}, {"date": "2016-10-25", "close": 3.3, "volume": 1381.0}, {"date": "2016-10-26", "close": 3.3, "volume": 1935.0}, {"date": "2016-10-27", "close": 3.29, "volume": 624.0}, {"date": "2016-10-28", "close": 3.28, "volume": 2129.0}, {"date": "2016-10-31", "close": 3.3, "volume": 3443.0}, {"date": "2016-11-01", "close": 3.3, "volume": 13252.0}, {"date": "2016-11-02", "close": 3.3, "volume": 5479.0}, {"date": "2016-11-03", "close": 3.2, "volume": 29628.0}, {"date": "2016-11-04", "close": 3.15, "volume": 2384.0}, {"date": "2016-11-07", "close": 3.25, "volume": 5179.0}, {"date": "2016-11-08", "close": 3.15, "volume": 4233.0}, {"date": "2016-11-09", "close": 3.25, "volume": 3760.0}, {"date": "2016-11-10", "close": 3.3, "volume": 24183.0}, {"date": "2016-11-11", "close": 3.3, "volume": 24775.0}, {"date": "2016-11-14", "close": 3.4, "volume": 15036.0}, {"date": "2016-11-15", "close": 3.45, "volume": 13412.0}, {"date": "2016-11-16", "close": 3.45, "volume": 6283.0}, {"date": "2016-11-17", "close": 3.5, "volume": 15890.0}, {"date": "2016-11-18", "close": 3.5, "volume": 16676.0}, {"date": "2016-11-21", "close": 3.45, "volume": 5907.0}, {"date": "2016-11-22", "close": 3.55, "volume": 14844.0}, {"date": "2016-11-23", "close": 3.65, "volume": 39238.0}, {"date": "2016-11-25", "close": 3.65, "volume": 6425.0}, {"date": "2016-11-28", "close": 3.55, "volume": 5991.0}, {"date": "2016-11-29", "close": 3.55, "volume": 19570.0}, {"date": "2016-11-30", "close": 3.5, "volume": 14476.0}, {"date": "2016-12-01", "close": 3.55, "volume": 15407.0}, {"date": "2016-12-02", "close": 3.45, "volume": 109630.0}, {"date": "2016-12-05", "close": 3.5, "volume": 7174.0}, {"date": "2016-12-06", "close": 3.6, "volume": 64498.0}, {"date": "2016-12-07", "close": 3.6, "volume": 19353.0}, {"date": "2016-12-08", "close": 3.7, "volume": 77692.0}, {"date": "2016-12-09", "close": 3.8, "volume": 92192.0}, {"date": "2016-12-12", "close": 3.8, "volume": 19263.0}, {"date": "2016-12-13", "close": 3.8, "volume": 86015.0}, {"date": "2016-12-14", "close": 3.8, "volume": 32787.0}, {"date": "2016-12-15", "close": 3.75, "volume": 24221.0}, {"date": "2016-12-16", "close": 3.7, "volume": 23178.0}, {"date": "2016-12-19", "close": 3.75, "volume": 24107.0}, {"date": "2016-12-20", "close": 3.7, "volume": 20867.0}, {"date": "2016-12-21", "close": 3.75, "volume": 11966.0}, {"date": "2016-12-22", "close": 3.7, "volume": 24212.0}, {"date": "2016-12-23", "close": 3.75, "volume": 11183.0}, {"date": "2016-12-27", "close": 3.7, "volume": 22497.0}, {"date": "2016-12-28", "close": 3.7, "volume": 7299.0}, {"date": "2016-12-29", "close": 3.65, "volume": 8737.0}, {"date": "2016-12-30", "close": 3.7, "volume": 34426.0}, {"date": "2017-01-03", "close": 3.7, "volume": 31029.0}, {"date": "2017-01-04", "close": 3.65, "volume": 33488.0}, {"date": "2017-01-05", "close": 3.6, "volume": 11602.0}, {"date": "2017-01-06", "close": 3.675, "volume": 46725.0}, {"date": "2017-01-09", "close": 3.65, "volume": 9808.0}, {"date": "2017-01-10", "close": 3.6, "volume": 6420.0}, {"date": "2017-01-11", "close": 3.65, "volume": 11386.0}, {"date": "2017-01-12", "close": 3.65, "volume": 6077.0}, {"date": "2017-01-13", "close": 3.7, "volume": 18250.0}, {"date": "2017-01-17", "close": 3.75, "volume": 32505.0}, {"date": "2017-01-18", "close": 3.75, "volume": 40814.0}, {"date": "2017-01-19", "close": 3.85, "volume": 51500.0}, {"date": "2017-01-20", "close": 4.0, "volume": 109866.0}, {"date": "2017-01-23", "close": 3.8, "volume": 30115.0}, {"date": "2017-01-24", "close": 3.95, "volume": 180523.0}, {"date": "2017-01-25", "close": 3.9, "volume": 27388.0}, {"date": "2017-01-26", "close": 3.85, "volume": 24115.0}, {"date": "2017-01-27", "close": 3.95, "volume": 90953.0}, {"date": "2017-01-30", "close": 3.9, "volume": 30520.0}, {"date": "2017-01-31", "close": 3.95, "volume": 44707.0}, {"date": "2017-02-01", "close": 4.0, "volume": 39128.0}, {"date": "2017-02-02", "close": 3.95, "volume": 52555.0}, {"date": "2017-02-03", "close": 3.9, "volume": 62187.0}, {"date": "2017-02-06", "close": 3.9, "volume": 73079.0}, {"date": "2017-02-07", "close": 3.9, "volume": 40026.0}, {"date": "2017-02-08", "close": 3.9, "volume": 36638.0}, {"date": "2017-02-09", "close": 3.95, "volume": 33374.0}, {"date": "2017-02-10", "close": 3.95, "volume": 17181.0}, {"date": "2017-02-13", "close": 3.85, "volume": 36335.0}, {"date": "2017-02-14", "close": 3.95, "volume": 40883.0}, {"date": "2017-02-15", "close": 3.9, "volume": 79340.0}, {"date": "2017-02-16", "close": 3.85, "volume": 47098.0}, {"date": "2017-02-17", "close": 3.95, "volume": 33752.0}, {"date": "2017-02-21", "close": 3.85, "volume": 55204.0}, {"date": "2017-02-22", "close": 3.75, "volume": 54830.0}, {"date": "2017-02-23", "close": 3.8, "volume": 48567.0}, {"date": "2017-02-24", "close": 3.85, "volume": 19344.0}, {"date": "2017-02-27", "close": 3.9, "volume": 56035.0}, {"date": "2017-02-28", "close": 3.8, "volume": 37732.0}, {"date": "2017-03-01", "close": 3.75, "volume": 51889.0}, {"date": "2017-03-02", "close": 3.85, "volume": 36027.0}, {"date": "2017-03-03", "close": 3.75, "volume": 32021.0}, {"date": "2017-03-06", "close": 3.8, "volume": 15877.0}, {"date": "2017-03-07", "close": 3.75, "volume": 31832.0}, {"date": "2017-03-08", "close": 3.85, "volume": 19969.0}, {"date": "2017-03-09", "close": 3.9, "volume": 16854.0}, {"date": "2017-03-10", "close": 3.75, "volume": 28271.0}, {"date": "2017-03-13", "close": 3.8, "volume": 31253.0}, {"date": "2017-03-14", "close": 3.75, "volume": 65527.0}, {"date": "2017-03-15", "close": 3.75, "volume": 17099.0}, {"date": "2017-03-16", "close": 3.8, "volume": 19525.0}, {"date": "2017-03-17", "close": 3.8, "volume": 36419.0}, {"date": "2017-03-20", "close": 3.7, "volume": 71877.0}, {"date": "2017-03-21", "close": 3.7, "volume": 15312.0}, {"date": "2017-03-22", "close": 3.65, "volume": 5982.0}, {"date": "2017-03-23", "close": 3.75, "volume": 8939.0}, {"date": "2017-03-24", "close": 3.725, "volume": 3250.0}, {"date": "2017-03-27", "close": 3.75, "volume": 10959.0}, {"date": "2017-03-28", "close": 3.75, "volume": 16521.0}, {"date": "2017-03-29", "close": 3.7, "volume": 37279.0}, {"date": "2017-03-30", "close": 3.8, "volume": 6028.0}, {"date": "2017-03-31", "close": 3.75, "volume": 67987.0}, {"date": "2017-04-03", "close": 3.7, "volume": 32887.0}, {"date": "2017-04-04", "close": 3.75, "volume": 18753.0}, {"date": "2017-04-05", "close": 3.75, "volume": 14315.0}, {"date": "2017-04-06", "close": 3.75, "volume": 3835.0}, {"date": "2017-04-07", "close": 3.85, "volume": 37201.0}, {"date": "2017-04-10", "close": 3.85, "volume": 2177.0}, {"date": "2017-04-11", "close": 3.85, "volume": 19676.0}, {"date": "2017-04-12", "close": 3.8134, "volume": 4511.0}, {"date": "2017-04-13", "close": 3.9, "volume": 2133.0}, {"date": "2017-04-17", "close": 3.95, "volume": 16427.0}, {"date": "2017-04-18", "close": 3.9, "volume": 101235.0}, {"date": "2017-04-19", "close": 3.95, "volume": 15535.0}, {"date": "2017-04-20", "close": 3.95, "volume": 10740.0}, {"date": "2017-04-21", "close": 4.05, "volume": 141352.0}, {"date": "2017-04-24", "close": 3.95, "volume": 83440.0}, {"date": "2017-04-25", "close": 4.025, "volume": 66263.0}, {"date": "2017-04-26", "close": 4.05, "volume": 21432.0}, {"date": "2017-04-27", "close": 4.0, "volume": 21461.0}, {"date": "2017-04-28", "close": 4.05, "volume": 21712.0}, {"date": "2017-05-01", "close": 3.95, "volume": 57867.0}, {"date": "2017-05-02", "close": 3.95, "volume": 29323.0}, {"date": "2017-05-03", "close": 4.05, "volume": 41126.0}, {"date": "2017-05-04", "close": 4.05, "volume": 80389.0}, {"date": "2017-05-05", "close": 4.1, "volume": 49296.0}, {"date": "2017-05-08", "close": 4.05, "volume": 29637.0}, {"date": "2017-05-09", "close": 4.0, "volume": 39997.0}, {"date": "2017-05-10", "close": 4.0, "volume": 40159.0}, {"date": "2017-05-11", "close": 4.0, "volume": 46183.0}, {"date": "2017-05-12", "close": 4.05, "volume": 34200.0}, {"date": "2017-05-15", "close": 4.0, "volume": 26077.0}, {"date": "2017-05-16", "close": 4.0, "volume": 13238.0}, {"date": "2017-05-17", "close": 3.95, "volume": 26065.0}, {"date": "2017-05-18", "close": 4.0, "volume": 11264.0}, {"date": "2017-05-19", "close": 4.0, "volume": 12947.0}, {"date": "2017-05-22", "close": 4.0, "volume": 39732.0}, {"date": "2017-05-23", "close": 4.0, "volume": 61119.0}, {"date": "2017-05-24", "close": 4.05, "volume": 85227.0}, {"date": "2017-05-25", "close": 4.075, "volume": 59211.0}, {"date": "2017-05-26", "close": 4.1, "volume": 40312.0}, {"date": "2017-05-30", "close": 4.15, "volume": 35585.0}, {"date": "2017-05-31", "close": 4.2, "volume": 62972.0}, {"date": "2017-06-01", "close": 4.1, "volume": 43568.0}, {"date": "2017-06-02", "close": 4.2, "volume": 26199.0}, {"date": "2017-06-05", "close": 4.15, "volume": 21193.0}, {"date": "2017-06-06", "close": 4.1, "volume": 28945.0}, {"date": "2017-06-07", "close": 4.05, "volume": 28848.0}, {"date": "2017-06-08", "close": 4.2, "volume": 11859.0}, {"date": "2017-06-09", "close": 4.2, "volume": 52896.0}, {"date": "2017-06-12", "close": 4.2, "volume": 25011.0}, {"date": "2017-06-13", "close": 4.15, "volume": 6373.0}, {"date": "2017-06-14", "close": 4.1, "volume": 20128.0}, {"date": "2017-06-15", "close": 4.15, "volume": 11640.0}, {"date": "2017-06-16", "close": 4.1, "volume": 18085.0}, {"date": "2017-06-19", "close": 4.15, "volume": 73155.0}, {"date": "2017-06-20", "close": 4.1, "volume": 5504.0}, {"date": "2017-06-21", "close": 4.1, "volume": 9385.0}, {"date": "2017-06-22", "close": 4.05, "volume": 7651.0}, {"date": "2017-06-23", "close": 4.1, "volume": 13114.0}, {"date": "2017-06-26", "close": 4.05, "volume": 4723.0}, {"date": "2017-06-27", "close": 4.1, "volume": 6242.0}, {"date": "2017-06-28", "close": 4.1, "volume": 5324.0}, {"date": "2017-06-29", "close": 4.1, "volume": 4514.0}, {"date": "2017-06-30", "close": 4.15, "volume": 1498.0}, {"date": "2017-07-03", "close": 4.05, "volume": 14641.0}, {"date": "2017-07-05", "close": 3.95, "volume": 11349.0}, {"date": "2017-07-06", "close": 3.975, "volume": 6221.0}, {"date": "2017-07-07", "close": 4.0, "volume": 8489.0}, {"date": "2017-07-10", "close": 4.0, "volume": 6973.0}, {"date": "2017-07-11", "close": 3.95, "volume": 4567.0}, {"date": "2017-07-12", "close": 4.0, "volume": 2639.0}, {"date": "2017-07-13", "close": 3.95, "volume": 8801.0}, {"date": "2017-07-14", "close": 3.9406, "volume": 26038.0}, {"date": "2017-07-17", "close": 3.85, "volume": 66397.0}, {"date": "2017-07-18", "close": 4.0, "volume": 65700.0}, {"date": "2017-07-19", "close": 3.95, "volume": 115606.0}, {"date": "2017-07-20", "close": 3.95, "volume": 49564.0}, {"date": "2017-07-21", "close": 3.95, "volume": 79243.0}, {"date": "2017-07-24", "close": 3.95, "volume": 16040.0}, {"date": "2017-07-25", "close": 3.95, "volume": 31575.0}, {"date": "2017-07-26", "close": 3.95, "volume": 54829.0}, {"date": "2017-07-27", "close": 3.95, "volume": 16680.0}, {"date": "2017-07-28", "close": 4.05, "volume": 19972.0}, {"date": "2017-07-31", "close": 3.95, "volume": 26030.0}, {"date": "2017-08-01", "close": 4.05, "volume": 6437.0}, {"date": "2017-08-02", "close": 4.05, "volume": 4738.0}, {"date": "2017-08-03", "close": 4.0, "volume": 11281.0}, {"date": "2017-08-04", "close": 4.0, "volume": 17356.0}, {"date": "2017-08-07", "close": 4.0, "volume": 32405.0}, {"date": "2017-08-08", "close": 3.95, "volume": 20355.0}, {"date": "2017-08-09", "close": 3.95, "volume": 14517.0}, {"date": "2017-08-10", "close": 4.05, "volume": 16736.0}, {"date": "2017-08-11", "close": 4.0, "volume": 27664.0}, {"date": "2017-08-14", "close": 4.05, "volume": 24773.0}, {"date": "2017-08-15", "close": 4.05, "volume": 58126.0}, {"date": "2017-08-16", "close": 4.0, "volume": 45072.0}, {"date": "2017-08-17", "close": 4.05, "volume": 34380.0}, {"date": "2017-08-18", "close": 4.0, "volume": 32677.0}, {"date": "2017-08-21", "close": 3.85, "volume": 58878.0}, {"date": "2017-08-22", "close": 3.875, "volume": 23059.0}, {"date": "2017-08-23", "close": 3.9, "volume": 15883.0}, {"date": "2017-08-24", "close": 3.9, "volume": 2801.0}, {"date": "2017-08-25", "close": 3.95, "volume": 11625.0}, {"date": "2017-08-28", "close": 3.85, "volume": 22168.0}, {"date": "2017-08-29", "close": 3.85, "volume": 22786.0}, {"date": "2017-08-30", "close": 3.875, "volume": 59120.0}, {"date": "2017-08-31", "close": 3.9, "volume": 14996.0}, {"date": "2017-09-01", "close": 3.9, "volume": 13015.0}, {"date": "2017-09-05", "close": 3.85, "volume": 21216.0}, {"date": "2017-09-06", "close": 3.9, "volume": 12069.0}, {"date": "2017-09-07", "close": 3.9, "volume": 13717.0}, {"date": "2017-09-08", "close": 3.8, "volume": 33914.0}, {"date": "2017-09-11", "close": 3.9, "volume": 30019.0}, {"date": "2017-09-12", "close": 4.0, "volume": 25013.0}, {"date": "2017-09-13", "close": 3.95, "volume": 31664.0}, {"date": "2017-09-14", "close": 3.9, "volume": 21525.0}, {"date": "2017-09-15", "close": 4.0, "volume": 41719.0}, {"date": "2017-09-18", "close": 3.95, "volume": 17961.0}, {"date": "2017-09-19", "close": 3.95, "volume": 4253.0}, {"date": "2017-09-20", "close": 3.9, "volume": 1842.0}, {"date": "2017-09-21", "close": 3.9, "volume": 14262.0}, {"date": "2017-09-22", "close": 3.95, "volume": 6195.0}, {"date": "2017-09-25", "close": 3.9, "volume": 1225.0}, {"date": "2017-09-26", "close": 3.9, "volume": 5149.0}, {"date": "2017-09-27", "close": 3.95, "volume": 19508.0}, {"date": "2017-09-28", "close": 4.05, "volume": 51051.0}, {"date": "2017-09-29", "close": 4.0, "volume": 8961.0}, {"date": "2017-10-02", "close": 3.95, "volume": 10999.0}, {"date": "2017-10-03", "close": 3.95, "volume": 5167.0}, {"date": "2017-10-04", "close": 3.95, "volume": 1327.0}, {"date": "2017-10-05", "close": 4.0, "volume": 13123.0}, {"date": "2017-10-06", "close": 4.0, "volume": 19533.0}, {"date": "2017-10-09", "close": 3.95, "volume": 34289.0}, {"date": "2017-10-10", "close": 3.9, "volume": 10232.0}, {"date": "2017-10-11", "close": 3.9, "volume": 27540.0}, {"date": "2017-10-12", "close": 3.85, "volume": 13383.0}, {"date": "2017-10-13", "close": 4.0, "volume": 12318.0}, {"date": "2017-10-16", "close": 3.9, "volume": 4496.0}, {"date": "2017-10-17", "close": 4.05, "volume": 14718.0}, {"date": "2017-10-18", "close": 4.05, "volume": 5201.0}, {"date": "2017-10-19", "close": 4.0, "volume": 105043.0}, {"date": "2017-10-20", "close": 4.0, "volume": 21010.0}, {"date": "2017-10-23", "close": 4.1, "volume": 7746.0}, {"date": "2017-10-24", "close": 4.1, "volume": 7310.0}, {"date": "2017-10-25", "close": 4.1, "volume": 8056.0}, {"date": "2017-10-26", "close": 4.15, "volume": 1373.0}, {"date": "2017-10-27", "close": 4.1, "volume": 18445.0}, {"date": "2017-10-30", "close": 4.025, "volume": 8806.0}, {"date": "2017-10-31", "close": 4.1, "volume": 8792.0}, {"date": "2017-11-01", "close": 4.15, "volume": 10852.0}, {"date": "2017-11-02", "close": 4.15, "volume": 12089.0}, {"date": "2017-11-03", "close": 4.25, "volume": 563.0}, {"date": "2017-11-06", "close": 4.15, "volume": 7812.0}, {"date": "2017-11-07", "close": 4.05, "volume": 17732.0}, {"date": "2017-11-08", "close": 3.95, "volume": 179064.0}, {"date": "2017-11-09", "close": 3.955, "volume": 1039.0}, {"date": "2017-11-10", "close": 3.95, "volume": 25479.0}, {"date": "2017-11-13", "close": 4.1, "volume": 10393.0}, {"date": "2017-11-14", "close": 4.0, "volume": 5083.0}, {"date": "2017-11-15", "close": 4.1, "volume": 7155.0}, {"date": "2017-11-16", "close": 4.075, "volume": 6820.0}, {"date": "2017-11-17", "close": 4.25, "volume": 10407.0}, {"date": "2017-11-20", "close": 4.2, "volume": 12684.0}, {"date": "2017-11-21", "close": 4.2, "volume": 10870.0}, {"date": "2017-11-22", "close": 4.15, "volume": 13969.0}, {"date": "2017-11-24", "close": 4.25, "volume": 7623.0}, {"date": "2017-11-27", "close": 4.15, "volume": 8118.0}, {"date": "2017-11-28", "close": 4.3, "volume": 6798.0}, {"date": "2017-11-29", "close": 4.275, "volume": 3256.0}, {"date": "2017-11-30", "close": 4.3, "volume": 3517.0}, {"date": "2017-12-01", "close": 4.25, "volume": 14057.0}, {"date": "2017-12-04", "close": 4.3, "volume": 6214.0}, {"date": "2017-12-05", "close": 4.35, "volume": 9469.0}, {"date": "2017-12-06", "close": 4.3, "volume": 15802.0}, {"date": "2017-12-07", "close": 4.25, "volume": 10378.0}, {"date": "2017-12-08", "close": 4.35, "volume": 1270.0}, {"date": "2017-12-11", "close": 4.2, "volume": 19091.0}, {"date": "2017-12-12", "close": 4.25, "volume": 9669.0}, {"date": "2017-12-13", "close": 4.25, "volume": 5892.0}, {"date": "2017-12-14", "close": 4.15, "volume": 15413.0}, {"date": "2017-12-15", "close": 4.2, "volume": 74563.0}, {"date": "2017-12-18", "close": 4.15, "volume": 13315.0}, {"date": "2017-12-19", "close": 4.15, "volume": 4338.0}, {"date": "2017-12-20", "close": 4.15, "volume": 4944.0}, {"date": "2017-12-21", "close": 4.2, "volume": 4455.0}, {"date": "2017-12-22", "close": 4.15, "volume": 1028.0}, {"date": "2017-12-26", "close": 4.1, "volume": 818.0}, {"date": "2017-12-27", "close": 4.1, "volume": 14576.0}, {"date": "2017-12-28", "close": 4.1, "volume": 2259.0}, {"date": "2017-12-29", "close": 4.15, "volume": 4592.0}, {"date": "2018-01-02", "close": 4.05, "volume": 10181.0}, {"date": "2018-01-03", "close": 4.1, "volume": 44082.0}, {"date": "2018-01-04", "close": 4.05, "volume": 7065.0}, {"date": "2018-01-05", "close": 4.05, "volume": 44113.0}, {"date": "2018-01-08", "close": 4.05, "volume": 13036.0}, {"date": "2018-01-09", "close": 4.0, "volume": 23060.0}, {"date": "2018-01-10", "close": 4.05, "volume": 16100.0}, {"date": "2018-01-11", "close": 4.1, "volume": 27465.0}, {"date": "2018-01-12", "close": 4.05, "volume": 33610.0}, {"date": "2018-01-16", "close": 4.1, "volume": 57804.0}, {"date": "2018-01-17", "close": 4.05, "volume": 27739.0}, {"date": "2018-01-18", "close": 4.05, "volume": 16653.0}, {"date": "2018-01-19", "close": 4.05, "volume": 19017.0}, {"date": "2018-01-22", "close": 4.05, "volume": 21937.0}, {"date": "2018-01-23", "close": 4.05, "volume": 34746.0}, {"date": "2018-01-24", "close": 4.1, "volume": 71918.0}, {"date": "2018-01-25", "close": 4.1, "volume": 71192.0}, {"date": "2018-01-26", "close": 4.2, "volume": 11899.0}, {"date": "2018-01-29", "close": 4.15, "volume": 29644.0}, {"date": "2018-01-30", "close": 4.15, "volume": 26833.0}, {"date": "2018-01-31", "close": 4.1, "volume": 31846.0}, {"date": "2018-02-01", "close": 4.15, "volume": 17019.0}, {"date": "2018-02-02", "close": 4.1, "volume": 15914.0}, {"date": "2018-02-05", "close": 4.15, "volume": 17244.0}, {"date": "2018-02-06", "close": 4.1, "volume": 14938.0}, {"date": "2018-02-07", "close": 4.19, "volume": 14156.0}, {"date": "2018-02-08", "close": 4.0, "volume": 29604.0}, {"date": "2018-02-09", "close": 4.0, "volume": 16487.0}, {"date": "2018-02-12", "close": 4.0, "volume": 18362.0}, {"date": "2018-02-13", "close": 4.15, "volume": 10619.0}, {"date": "2018-02-14", "close": 4.1, "volume": 12083.0}, {"date": "2018-02-15", "close": 4.1, "volume": 12643.0}, {"date": "2018-02-16", "close": 4.1695, "volume": 19884.0}, {"date": "2018-02-20", "close": 4.1, "volume": 10332.0}, {"date": "2018-02-21", "close": 4.2, "volume": 4530.0}, {"date": "2018-02-22", "close": 4.15, "volume": 7028.0}, {"date": "2018-02-23", "close": 4.2, "volume": 8104.0}, {"date": "2018-02-26", "close": 4.15, "volume": 4731.0}, {"date": "2018-02-27", "close": 4.2, "volume": 5951.0}, {"date": "2018-02-28", "close": 4.05, "volume": 8638.0}, {"date": "2018-03-01", "close": 4.05, "volume": 10107.0}, {"date": "2018-03-02", "close": 4.15, "volume": 3637.0}, {"date": "2018-03-05", "close": 4.05, "volume": 35565.0}, {"date": "2018-03-06", "close": 4.05, "volume": 12186.0}, {"date": "2018-03-07", "close": 4.0, "volume": 13325.0}, {"date": "2018-03-08", "close": 4.1, "volume": 19072.0}, {"date": "2018-03-09", "close": 4.1, "volume": 25645.0}, {"date": "2018-03-12", "close": 4.15, "volume": 13496.0}, {"date": "2018-03-13", "close": 4.1, "volume": 17231.0}, {"date": "2018-03-14", "close": 4.1, "volume": 8304.0}, {"date": "2018-03-15", "close": 4.15, "volume": 9281.0}, {"date": "2018-03-16", "close": 4.15, "volume": 7850.0}, {"date": "2018-03-19", "close": 4.1, "volume": 45183.0}, {"date": "2018-03-20", "close": 4.05, "volume": 14323.0}, {"date": "2018-03-21", "close": 4.125, "volume": 25693.0}, {"date": "2018-03-22", "close": 4.05, "volume": 52022.0}, {"date": "2018-03-23", "close": 4.0, "volume": 12967.0}, {"date": "2018-03-26", "close": 4.1, "volume": 45444.0}, {"date": "2018-03-27", "close": 4.1, "volume": 58088.0}, {"date": "2018-03-28", "close": 4.0, "volume": 17569.0}, {"date": "2018-03-29", "close": 4.0, "volume": 37418.0}, {"date": "2018-04-02", "close": 4.05, "volume": 20174.0}, {"date": "2018-04-03", "close": 4.075, "volume": 5865.0}, {"date": "2018-04-04", "close": 4.1, "volume": 8772.0}, {"date": "2018-04-05", "close": 4.05, "volume": 11656.0}, {"date": "2018-04-06", "close": 4.0, "volume": 43714.0}, {"date": "2018-04-09", "close": 4.0, "volume": 14849.0}, {"date": "2018-04-10", "close": 4.075, "volume": 15945.0}, {"date": "2018-04-11", "close": 4.1, "volume": 10811.0}, {"date": "2018-04-12", "close": 4.05, "volume": 8410.0}, {"date": "2018-04-13", "close": 4.15, "volume": 6048.0}, {"date": "2018-04-16", "close": 4.1, "volume": 16343.0}, {"date": "2018-04-17", "close": 4.05, "volume": 96110.0}, {"date": "2018-04-18", "close": 4.05, "volume": 7925.0}, {"date": "2018-04-19", "close": 4.05, "volume": 20801.0}, {"date": "2018-04-20", "close": 4.075, "volume": 15385.0}, {"date": "2018-04-23", "close": 4.05, "volume": 27937.0}, {"date": "2018-04-24", "close": 4.0, "volume": 26650.0}, {"date": "2018-04-25", "close": 4.1, "volume": 16324.0}, {"date": "2018-04-26", "close": 4.1, "volume": 12737.0}, {"date": "2018-04-27", "close": 4.075, "volume": 13592.0}, {"date": "2018-04-30", "close": 4.1, "volume": 41314.0}, {"date": "2018-05-01", "close": 4.15, "volume": 17183.0}, {"date": "2018-05-02", "close": 4.15, "volume": 22899.0}, {"date": "2018-05-03", "close": 4.2, "volume": 17560.0}, {"date": "2018-05-04", "close": 4.225, "volume": 31999.0}, {"date": "2018-05-07", "close": 4.15, "volume": 42694.0}, {"date": "2018-05-08", "close": 4.15, "volume": 49527.0}, {"date": "2018-05-09", "close": 4.15, "volume": 15587.0}, {"date": "2018-05-10", "close": 4.25, "volume": 12634.0}, {"date": "2018-05-11", "close": 4.25, "volume": 4734.0}, {"date": "2018-05-14", "close": 4.2, "volume": 16201.0}, {"date": "2018-05-15", "close": 4.175, "volume": 22592.0}, {"date": "2018-05-16", "close": 4.15, "volume": 8704.0}, {"date": "2018-05-17", "close": 4.2, "volume": 19243.0}, {"date": "2018-05-18", "close": 4.275, "volume": 53788.0}, {"date": "2018-05-21", "close": 4.3, "volume": 29391.0}, {"date": "2018-05-22", "close": 4.25, "volume": 20860.0}, {"date": "2018-05-23", "close": 4.25, "volume": 58437.0}, {"date": "2018-05-24", "close": 4.3, "volume": 2044.0}, {"date": "2018-05-25", "close": 4.3, "volume": 14675.0}, {"date": "2018-05-29", "close": 4.3, "volume": 12956.0}, {"date": "2018-05-30", "close": 4.25, "volume": 11680.0}, {"date": "2018-05-31", "close": 4.25, "volume": 17771.0}, {"date": "2018-06-01", "close": 4.3, "volume": 14379.0}, {"date": "2018-06-04", "close": 4.25, "volume": 13406.0}, {"date": "2018-06-05", "close": 4.25, "volume": 10929.0}, {"date": "2018-06-06", "close": 4.25, "volume": 27038.0}, {"date": "2018-06-07", "close": 4.3, "volume": 14538.0}, {"date": "2018-06-08", "close": 4.25, "volume": 2734.0}, {"date": "2018-06-11", "close": 4.25, "volume": 3250.0}, {"date": "2018-06-12", "close": 4.25, "volume": 21958.0}, {"date": "2018-06-13", "close": 4.25, "volume": 25215.0}, {"date": "2018-06-14", "close": 4.3, "volume": 9664.0}, {"date": "2018-06-15", "close": 4.225, "volume": 30953.0}, {"date": "2018-06-18", "close": 4.2, "volume": 51240.0}, {"date": "2018-06-19", "close": 4.15, "volume": 8837.0}, {"date": "2018-06-20", "close": 4.2, "volume": 70037.0}, {"date": "2018-06-21", "close": 4.15, "volume": 14119.0}, {"date": "2018-06-22", "close": 4.15, "volume": 25223.0}, {"date": "2018-06-25", "close": 4.15, "volume": 23664.0}, {"date": "2018-06-26", "close": 4.1, "volume": 10595.0}, {"date": "2018-06-27", "close": 4.145, "volume": 18540.0}, {"date": "2018-06-28", "close": 4.1, "volume": 37683.0}, {"date": "2018-06-29", "close": 4.1, "volume": 15491.0}, {"date": "2018-07-02", "close": 4.1, "volume": 52065.0}, {"date": "2018-07-03", "close": 4.1, "volume": 24233.0}, {"date": "2018-07-05", "close": 4.15, "volume": 5816.0}, {"date": "2018-07-06", "close": 4.1, "volume": 28783.0}, {"date": "2018-07-09", "close": 4.15, "volume": 13274.0}, {"date": "2018-07-10", "close": 4.2, "volume": 4574.0}, {"date": "2018-07-11", "close": 4.2, "volume": 16692.0}, {"date": "2018-07-12", "close": 4.15, "volume": 25421.0}, {"date": "2018-07-13", "close": 4.15, "volume": 9054.0}, {"date": "2018-07-16", "close": 4.15, "volume": 16783.0}, {"date": "2018-07-17", "close": 4.2, "volume": 89375.0}, {"date": "2018-07-18", "close": 4.25, "volume": 8320.0}, {"date": "2018-07-19", "close": 4.25, "volume": 35267.0}, {"date": "2018-07-20", "close": 4.3, "volume": 1306.0}, {"date": "2018-07-23", "close": 4.3, "volume": 6478.0}, {"date": "2018-07-24", "close": 4.2, "volume": 40856.0}, {"date": "2018-07-25", "close": 4.26, "volume": 14328.0}, {"date": "2018-07-26", "close": 4.3, "volume": 51544.0}, {"date": "2018-07-27", "close": 4.35, "volume": 82827.0}, {"date": "2018-07-30", "close": 4.4, "volume": 26195.0}, {"date": "2018-07-31", "close": 4.35, "volume": 49020.0}, {"date": "2018-08-01", "close": 4.4, "volume": 21668.0}, {"date": "2018-08-02", "close": 4.45, "volume": 38736.0}, {"date": "2018-08-03", "close": 4.45, "volume": 21560.0}, {"date": "2018-08-06", "close": 4.45, "volume": 18407.0}, {"date": "2018-08-07", "close": 4.475, "volume": 46249.0}, {"date": "2018-08-08", "close": 4.5, "volume": 49529.0}, {"date": "2018-08-09", "close": 4.5, "volume": 28623.0}, {"date": "2018-08-10", "close": 4.45, "volume": 18510.0}, {"date": "2018-08-13", "close": 4.5, "volume": 33442.0}, {"date": "2018-08-14", "close": 4.5, "volume": 37633.0}, {"date": "2018-08-15", "close": 4.55, "volume": 59992.0}, {"date": "2018-08-16", "close": 4.5, "volume": 23112.0}, {"date": "2018-08-17", "close": 4.45, "volume": 44753.0}, {"date": "2018-08-20", "close": 4.5, "volume": 32202.0}, {"date": "2018-08-21", "close": 4.5, "volume": 15898.0}, {"date": "2018-08-22", "close": 4.45, "volume": 45182.0}, {"date": "2018-08-23", "close": 4.4752, "volume": 13365.0}, {"date": "2018-08-24", "close": 4.45, "volume": 24672.0}, {"date": "2018-08-27", "close": 4.5, "volume": 81139.0}, {"date": "2018-08-28", "close": 4.45, "volume": 20953.0}, {"date": "2018-08-29", "close": 4.45, "volume": 23837.0}, {"date": "2018-08-30", "close": 4.5, "volume": 17793.0}, {"date": "2018-08-31", "close": 4.55, "volume": 23626.0}, {"date": "2018-09-04", "close": 4.45, "volume": 28509.0}, {"date": "2018-09-05", "close": 4.45, "volume": 20970.0}, {"date": "2018-09-06", "close": 4.5, "volume": 15080.0}, {"date": "2018-09-07", "close": 4.5, "volume": 11312.0}, {"date": "2018-09-10", "close": 4.45, "volume": 9490.0}, {"date": "2018-09-11", "close": 4.45, "volume": 31609.0}, {"date": "2018-09-12", "close": 4.5, "volume": 21573.0}, {"date": "2018-09-13", "close": 4.5, "volume": 18762.0}, {"date": "2018-09-14", "close": 4.4, "volume": 39673.0}, {"date": "2018-09-17", "close": 4.4, "volume": 29180.0}, {"date": "2018-09-18", "close": 4.4, "volume": 12953.0}, {"date": "2018-09-19", "close": 4.35, "volume": 26061.0}, {"date": "2018-09-20", "close": 4.375, "volume": 13198.0}, {"date": "2018-09-21", "close": 4.35, "volume": 40867.0}, {"date": "2018-09-24", "close": 4.35, "volume": 35979.0}, {"date": "2018-09-25", "close": 4.3, "volume": 2567.0}, {"date": "2018-09-26", "close": 4.3, "volume": 10029.0}, {"date": "2018-09-27", "close": 4.3, "volume": 14643.0}, {"date": "2018-09-28", "close": 4.3, "volume": 6294.0}, {"date": "2018-10-01", "close": 4.26, "volume": 21150.0}, {"date": "2018-10-02", "close": 4.27, "volume": 7014.0}, {"date": "2018-10-03", "close": 4.28, "volume": 13301.0}, {"date": "2018-10-04", "close": 4.29, "volume": 6040.0}, {"date": "2018-10-05", "close": 4.27, "volume": 3377.0}, {"date": "2018-10-08", "close": 4.27, "volume": 11701.0}, {"date": "2018-10-09", "close": 4.26, "volume": 6141.0}, {"date": "2018-10-10", "close": 4.25, "volume": 10570.0}, {"date": "2018-10-11", "close": 4.25, "volume": 66833.0}, {"date": "2018-10-12", "close": 4.28, "volume": 13214.0}, {"date": "2018-10-15", "close": 4.31, "volume": 20007.0}, {"date": "2018-10-16", "close": 4.41, "volume": 53271.0}, {"date": "2018-10-17", "close": 4.4264, "volume": 19125.0}, {"date": "2018-10-18", "close": 4.34, "volume": 18653.0}, {"date": "2018-10-19", "close": 4.34, "volume": 6796.0}, {"date": "2018-10-22", "close": 4.28, "volume": 24893.0}, {"date": "2018-10-23", "close": 4.35, "volume": 30219.0}, {"date": "2018-10-24", "close": 4.29, "volume": 32035.0}, {"date": "2018-10-25", "close": 4.25, "volume": 36643.0}, {"date": "2018-10-26", "close": 4.3, "volume": 5319.0}, {"date": "2018-10-29", "close": 4.31, "volume": 11476.0}, {"date": "2018-10-30", "close": 4.26, "volume": 78847.0}, {"date": "2018-10-31", "close": 4.24, "volume": 34210.0}, {"date": "2018-11-01", "close": 4.265, "volume": 14401.0}, {"date": "2018-11-02", "close": 4.26, "volume": 13922.0}, {"date": "2018-11-05", "close": 4.24, "volume": 19418.0}, {"date": "2018-11-06", "close": 4.32, "volume": 2636.0}, {"date": "2018-11-07", "close": 4.27, "volume": 8879.0}, {"date": "2018-11-08", "close": 4.33, "volume": 18523.0}, {"date": "2018-11-09", "close": 4.33, "volume": 10652.0}, {"date": "2018-11-12", "close": 4.3, "volume": 7533.0}, {"date": "2018-11-13", "close": 4.24, "volume": 27703.0}, {"date": "2018-11-14", "close": 4.22, "volume": 19941.0}, {"date": "2018-11-15", "close": 4.27, "volume": 8575.0}, {"date": "2018-11-16", "close": 4.23, "volume": 7737.0}, {"date": "2018-11-19", "close": 4.3, "volume": 2798.0}, {"date": "2018-11-20", "close": 4.3, "volume": 12302.0}, {"date": "2018-11-21", "close": 4.22, "volume": 4319.0}, {"date": "2018-11-23", "close": 4.21, "volume": 2505.0}, {"date": "2018-11-26", "close": 4.24, "volume": 6347.0}, {"date": "2018-11-27", "close": 4.25, "volume": 9989.0}, {"date": "2018-11-28", "close": 4.25, "volume": 5501.0}, {"date": "2018-11-29", "close": 4.29, "volume": 9877.0}, {"date": "2018-11-30", "close": 4.29, "volume": 29482.0}, {"date": "2018-12-03", "close": 4.21, "volume": 18104.0}, {"date": "2018-12-04", "close": 4.11, "volume": 31331.0}, {"date": "2018-12-06", "close": 4.09, "volume": 46995.0}, {"date": "2018-12-07", "close": 4.09, "volume": 6283.0}, {"date": "2018-12-10", "close": 4.1, "volume": 42548.0}, {"date": "2018-12-11", "close": 4.1, "volume": 11885.0}, {"date": "2018-12-12", "close": 4.1, "volume": 18843.0}, {"date": "2018-12-13", "close": 4.1268, "volume": 30268.0}, {"date": "2018-12-14", "close": 4.1, "volume": 14361.0}, {"date": "2018-12-17", "close": 4.02, "volume": 18850.0}, {"date": "2018-12-18", "close": 4.01, "volume": 4939.0}, {"date": "2018-12-19", "close": 4.06, "volume": 9536.0}, {"date": "2018-12-20", "close": 4.0, "volume": 20007.0}, {"date": "2018-12-21", "close": 4.04, "volume": 9475.0}, {"date": "2018-12-24", "close": 4.03, "volume": 1901.0}, {"date": "2018-12-26", "close": 3.98, "volume": 41014.0}, {"date": "2018-12-27", "close": 4.09, "volume": 41499.0}, {"date": "2018-12-28", "close": 4.13, "volume": 6309.0}, {"date": "2018-12-31", "close": 4.03, "volume": 12804.0}, {"date": "2019-01-02", "close": 4.02, "volume": 25222.0}, {"date": "2019-01-03", "close": 4.03, "volume": 516.0}, {"date": "2019-01-04", "close": 4.1, "volume": 11370.0}, {"date": "2019-01-07", "close": 4.06, "volume": 1525.0}, {"date": "2019-01-08", "close": 4.07, "volume": 15078.0}, {"date": "2019-01-09", "close": 4.0954, "volume": 3821.0}, {"date": "2019-01-10", "close": 4.07, "volume": 6754.0}, {"date": "2019-01-11", "close": 4.1004, "volume": 315.0}, {"date": "2019-01-14", "close": 4.07, "volume": 8521.0}, {"date": "2019-01-15", "close": 4.0866, "volume": 1991.0}, {"date": "2019-01-16", "close": 4.11, "volume": 58201.0}, {"date": "2019-01-17", "close": 4.11, "volume": 10316.0}, {"date": "2019-01-18", "close": 4.13, "volume": 7161.0}, {"date": "2019-01-22", "close": 4.11, "volume": 9534.0}, {"date": "2019-01-23", "close": 4.11, "volume": 80364.0}, {"date": "2019-01-24", "close": 4.13, "volume": 1800.0}, {"date": "2019-01-25", "close": 4.09, "volume": 35487.0}, {"date": "2019-01-28", "close": 4.1, "volume": 2870.0}, {"date": "2019-01-29", "close": 4.15, "volume": 27085.0}, {"date": "2019-01-30", "close": 4.1397, "volume": 19164.0}, {"date": "2019-01-31", "close": 4.14, "volume": 7658.0}, {"date": "2019-02-01", "close": 4.1, "volume": 38786.0}, {"date": "2019-02-04", "close": 4.1449, "volume": 7189.0}, {"date": "2019-02-05", "close": 4.13, "volume": 25924.0}, {"date": "2019-02-06", "close": 4.14, "volume": 8193.0}, {"date": "2019-02-07", "close": 4.1001, "volume": 15571.0}, {"date": "2019-02-08", "close": 4.14, "volume": 29292.0}, {"date": "2019-02-11", "close": 4.13, "volume": 31198.0}, {"date": "2019-02-12", "close": 4.15, "volume": 17935.0}, {"date": "2019-02-13", "close": 4.17, "volume": 21669.0}, {"date": "2019-02-14", "close": 4.18, "volume": 29009.0}, {"date": "2019-02-15", "close": 4.15, "volume": 22040.0}, {"date": "2019-02-19", "close": 4.195, "volume": 67763.0}, {"date": "2019-02-20", "close": 4.19, "volume": 32090.0}, {"date": "2019-02-21", "close": 4.22, "volume": 31587.0}, {"date": "2019-02-22", "close": 4.2, "volume": 11385.0}, {"date": "2019-02-25", "close": 4.21, "volume": 40653.0}, {"date": "2019-02-26", "close": 4.24, "volume": 29211.0}, {"date": "2019-02-27", "close": 4.24, "volume": 12896.0}, {"date": "2019-02-28", "close": 4.24, "volume": 10714.0}, {"date": "2019-03-01", "close": 4.24, "volume": 12101.0}, {"date": "2019-03-04", "close": 4.24, "volume": 25299.0}, {"date": "2019-03-05", "close": 4.233, "volume": 11019.0}, {"date": "2019-03-06", "close": 4.23, "volume": 11324.0}, {"date": "2019-03-07", "close": 4.172, "volume": 6550.0}, {"date": "2019-03-08", "close": 4.16, "volume": 4268.0}, {"date": "2019-03-11", "close": 4.14, "volume": 9216.0}, {"date": "2019-03-12", "close": 4.11, "volume": 1482.0}, {"date": "2019-03-13", "close": 4.12, "volume": 17157.0}, {"date": "2019-03-14", "close": 4.1286, "volume": 1654.0}, {"date": "2019-03-15", "close": 4.15, "volume": 28456.0}, {"date": "2019-03-18", "close": 4.15, "volume": 8871.0}, {"date": "2019-03-19", "close": 4.1, "volume": 37561.0}, {"date": "2019-03-20", "close": 4.11, "volume": 1836.0}, {"date": "2019-03-21", "close": 4.09, "volume": 8497.0}, {"date": "2019-03-22", "close": 4.02, "volume": 34243.0}, {"date": "2019-03-25", "close": 3.995, "volume": 13965.0}, {"date": "2019-03-26", "close": 3.97, "volume": 10787.0}, {"date": "2019-03-27", "close": 4.01, "volume": 10807.0}, {"date": "2019-03-28", "close": 4.01, "volume": 2617.0}, {"date": "2019-03-29", "close": 4.02, "volume": 6099.0}, {"date": "2019-04-01", "close": 4.03, "volume": 11557.0}, {"date": "2019-04-02", "close": 4.03, "volume": 3322.0}, {"date": "2019-04-03", "close": 4.0399, "volume": 1757.0}, {"date": "2019-04-04", "close": 4.03, "volume": 15476.0}, {"date": "2019-04-05", "close": 4.04, "volume": 2208.0}, {"date": "2019-04-08", "close": 4.05, "volume": 2091.0}, {"date": "2019-04-09", "close": 4.0399, "volume": 2695.0}, {"date": "2019-04-10", "close": 4.03, "volume": 3706.0}, {"date": "2019-04-11", "close": 4.04, "volume": 3455.0}, {"date": "2019-04-12", "close": 4.03, "volume": 6102.0}, {"date": "2019-04-15", "close": 4.0687, "volume": 11763.0}, {"date": "2019-04-16", "close": 4.05, "volume": 73296.0}, {"date": "2019-04-17", "close": 4.05, "volume": 5666.0}, {"date": "2019-04-18", "close": 4.06, "volume": 7761.0}, {"date": "2019-04-22", "close": 4.04, "volume": 4801.0}, {"date": "2019-04-23", "close": 4.06, "volume": 22697.0}, {"date": "2019-04-24", "close": 4.06, "volume": 4339.0}, {"date": "2019-04-25", "close": 4.08, "volume": 28450.0}, {"date": "2019-04-26", "close": 4.09, "volume": 26777.0}, {"date": "2019-04-29", "close": 4.125, "volume": 30822.0}, {"date": "2019-04-30", "close": 4.12, "volume": 10051.0}, {"date": "2019-05-01", "close": 4.13, "volume": 13263.0}, {"date": "2019-05-02", "close": 4.2, "volume": 13983.0}, {"date": "2019-05-03", "close": 4.19, "volume": 21260.0}, {"date": "2019-05-06", "close": 4.08, "volume": 84960.0}, {"date": "2019-05-07", "close": 4.19, "volume": 15140.0}, {"date": "2019-05-08", "close": 4.19, "volume": 15112.0}, {"date": "2019-05-09", "close": 4.1622, "volume": 13386.0}, {"date": "2019-05-10", "close": 4.165, "volume": 10595.0}, {"date": "2019-05-13", "close": 4.17, "volume": 32091.0}, {"date": "2019-05-14", "close": 4.185, "volume": 11795.0}, {"date": "2019-05-15", "close": 4.2, "volume": 11595.0}, {"date": "2019-05-16", "close": 4.2, "volume": 7291.0}, {"date": "2019-05-17", "close": 4.23, "volume": 8834.0}, {"date": "2019-05-20", "close": 4.1811, "volume": 14091.0}, {"date": "2019-05-21", "close": 4.2, "volume": 11498.0}, {"date": "2019-05-22", "close": 4.18, "volume": 11057.0}, {"date": "2019-05-23", "close": 4.17, "volume": 5807.0}, {"date": "2019-05-24", "close": 4.18, "volume": 13747.0}, {"date": "2019-05-28", "close": 4.2, "volume": 1203.0}, {"date": "2019-05-29", "close": 4.1401, "volume": 19006.0}, {"date": "2019-05-30", "close": 4.199, "volume": 9541.0}, {"date": "2019-05-31", "close": 4.12, "volume": 9030.0}, {"date": "2019-06-03", "close": 4.3, "volume": 22624.0}, {"date": "2019-06-04", "close": 4.13, "volume": 8245.0}, {"date": "2019-06-05", "close": 4.19, "volume": 5482.0}, {"date": "2019-06-06", "close": 4.15, "volume": 6662.0}, {"date": "2019-06-07", "close": 4.18, "volume": 2623.0}, {"date": "2019-06-10", "close": 4.17, "volume": 68030.0}, {"date": "2019-06-11", "close": 4.22, "volume": 3922.0}, {"date": "2019-06-12", "close": 4.19, "volume": 24626.0}, {"date": "2019-06-13", "close": 4.1796, "volume": 1168.0}, {"date": "2019-06-14", "close": 4.15, "volume": 4293.0}, {"date": "2019-06-17", "close": 4.16, "volume": 1314.0}, {"date": "2019-06-18", "close": 4.18, "volume": 2421.0}, {"date": "2019-06-19", "close": 4.19, "volume": 6905.0}, {"date": "2019-06-20", "close": 4.15, "volume": 5571.0}, {"date": "2019-06-21", "close": 4.15, "volume": 23111.0}, {"date": "2019-06-24", "close": 4.1, "volume": 8306.0}, {"date": "2019-06-25", "close": 4.07, "volume": 6646.0}, {"date": "2019-06-26", "close": 4.1, "volume": 3961.0}, {"date": "2019-06-27", "close": 4.1, "volume": 3800.0}, {"date": "2019-06-28", "close": 4.15, "volume": 17122.0}, {"date": "2019-07-01", "close": 4.1, "volume": 9096.0}, {"date": "2019-07-02", "close": 4.105, "volume": 4126.0}, {"date": "2019-07-03", "close": 4.11, "volume": 619.0}, {"date": "2019-07-05", "close": 4.1001, "volume": 1806.0}, {"date": "2019-07-08", "close": 4.11, "volume": 2554.0}, {"date": "2019-07-09", "close": 4.08, "volume": 12528.0}, {"date": "2019-07-10", "close": 4.14, "volume": 7983.0}, {"date": "2019-07-11", "close": 4.15, "volume": 4824.0}, {"date": "2019-07-12", "close": 4.08, "volume": 7034.0}, {"date": "2019-07-15", "close": 4.12, "volume": 869.0}, {"date": "2019-07-16", "close": 4.125, "volume": 5955.0}, {"date": "2019-07-17", "close": 4.11, "volume": 3660.0}, {"date": "2019-07-18", "close": 4.12, "volume": 391.0}, {"date": "2019-07-19", "close": 4.1, "volume": 7402.0}, {"date": "2019-07-22", "close": 4.11, "volume": 2405.0}, {"date": "2019-07-23", "close": 4.1, "volume": 2871.0}, {"date": "2019-07-24", "close": 4.13, "volume": 5119.0}, {"date": "2019-07-25", "close": 4.1205, "volume": 9520.0}, {"date": "2019-07-26", "close": 4.1, "volume": 5905.0}, {"date": "2019-07-29", "close": 4.1, "volume": 6665.0}, {"date": "2019-07-30", "close": 4.16, "volume": 28821.0}, {"date": "2019-07-31", "close": 4.1, "volume": 19629.0}, {"date": "2019-08-01", "close": 4.1, "volume": 11513.0}, {"date": "2019-08-02", "close": 4.14, "volume": 2067.0}, {"date": "2019-08-05", "close": 4.1, "volume": 1992.0}, {"date": "2019-08-06", "close": 4.15, "volume": 24370.0}, {"date": "2019-08-07", "close": 4.12, "volume": 4569.0}, {"date": "2019-08-08", "close": 4.1, "volume": 5615.0}, {"date": "2019-08-09", "close": 4.18, "volume": 5535.0}, {"date": "2019-08-12", "close": 4.11, "volume": 9864.0}, {"date": "2019-08-13", "close": 4.14, "volume": 59887.0}, {"date": "2019-08-14", "close": 4.14, "volume": 27941.0}, {"date": "2019-08-15", "close": 4.14, "volume": 13923.0}, {"date": "2019-08-16", "close": 4.155, "volume": 2813.0}, {"date": "2019-08-19", "close": 4.2, "volume": 68698.0}, {"date": "2019-08-20", "close": 4.14, "volume": 15401.0}, {"date": "2019-08-21", "close": 4.15, "volume": 5496.0}, {"date": "2019-08-22", "close": 4.17, "volume": 3074.0}, {"date": "2019-08-23", "close": 4.12, "volume": 9440.0}, {"date": "2019-08-26", "close": 4.2013, "volume": 14884.0}, {"date": "2019-08-27", "close": 4.2, "volume": 47145.0}, {"date": "2019-08-28", "close": 4.2, "volume": 7778.0}, {"date": "2019-08-29", "close": 4.19, "volume": 10875.0}, {"date": "2019-08-30", "close": 4.15, "volume": 20852.0}, {"date": "2019-09-03", "close": 4.175, "volume": 5787.0}, {"date": "2019-09-04", "close": 4.15, "volume": 1423.0}, {"date": "2019-09-05", "close": 4.24, "volume": 618.0}, {"date": "2019-09-06", "close": 4.12, "volume": 29121.0}, {"date": "2019-09-09", "close": 4.17, "volume": 11713.0}, {"date": "2019-09-10", "close": 4.17, "volume": 7798.0}, {"date": "2019-09-11", "close": 4.2, "volume": 5415.0}, {"date": "2019-09-12", "close": 4.19, "volume": 8734.0}, {"date": "2019-09-13", "close": 4.175, "volume": 7021.0}, {"date": "2019-09-16", "close": 4.16, "volume": 2284.0}, {"date": "2019-09-17", "close": 4.12, "volume": 21876.0}, {"date": "2019-09-18", "close": 4.11, "volume": 3244.0}, {"date": "2019-09-19", "close": 4.12, "volume": 12526.0}, {"date": "2019-09-20", "close": 4.2, "volume": 14121.0}, {"date": "2019-09-23", "close": 4.15, "volume": 8624.0}, {"date": "2019-09-24", "close": 4.17, "volume": 13670.0}, {"date": "2019-09-25", "close": 4.16, "volume": 5909.0}, {"date": "2019-09-26", "close": 4.1466, "volume": 3549.0}, {"date": "2019-09-27", "close": 4.12, "volume": 8769.0}, {"date": "2019-09-30", "close": 4.14, "volume": 42981.0}, {"date": "2019-10-01", "close": 4.15, "volume": 2498.0}, {"date": "2019-10-02", "close": 4.12, "volume": 6616.0}, {"date": "2019-10-03", "close": 4.12, "volume": 7892.0}, {"date": "2019-10-04", "close": 4.15, "volume": 19512.0}, {"date": "2019-10-07", "close": 4.12, "volume": 1909.0}, {"date": "2019-10-08", "close": 4.15, "volume": 2243.0}, {"date": "2019-10-09", "close": 4.12, "volume": 599.0}, {"date": "2019-10-10", "close": 4.12, "volume": 1151.0}, {"date": "2019-10-11", "close": 4.15, "volume": 5278.0}, {"date": "2019-10-14", "close": 4.17, "volume": 554.0}, {"date": "2019-10-15", "close": 4.16, "volume": 27215.0}, {"date": "2019-10-16", "close": 4.15, "volume": 9681.0}, {"date": "2019-10-17", "close": 4.12, "volume": 22592.0}, {"date": "2019-10-18", "close": 4.135, "volume": 5545.0}, {"date": "2019-10-21", "close": 4.12, "volume": 21663.0}, {"date": "2019-10-22", "close": 4.14, "volume": 9177.0}, {"date": "2019-10-23", "close": 4.1744, "volume": 3126.0}, {"date": "2019-10-24", "close": 4.14, "volume": 4410.0}, {"date": "2019-10-25", "close": 4.19, "volume": 4821.0}, {"date": "2019-10-28", "close": 4.13, "volume": 14634.0}, {"date": "2019-10-29", "close": 4.13, "volume": 3115.0}, {"date": "2019-10-30", "close": 4.18, "volume": 19358.0}, {"date": "2019-10-31", "close": 4.16, "volume": 11653.0}, {"date": "2019-11-01", "close": 4.17, "volume": 1898.0}, {"date": "2019-11-04", "close": 4.17, "volume": 2740.0}, {"date": "2019-11-05", "close": 4.1997, "volume": 9239.0}, {"date": "2019-11-06", "close": 4.19, "volume": 2253.0}, {"date": "2019-11-07", "close": 4.18, "volume": 4146.0}, {"date": "2019-11-08", "close": 4.1574, "volume": 1278.0}, {"date": "2019-11-11", "close": 4.19, "volume": 1814.0}, {"date": "2019-11-12", "close": 4.17, "volume": 3769.0}, {"date": "2019-11-13", "close": 4.17, "volume": 11522.0}, {"date": "2019-11-14", "close": 4.17, "volume": 3398.0}, {"date": "2019-11-15", "close": 4.16, "volume": 5012.0}, {"date": "2019-11-18", "close": 4.14, "volume": 14305.0}, {"date": "2019-11-19", "close": 4.15, "volume": 15193.0}, {"date": "2019-11-20", "close": 4.11, "volume": 21190.0}, {"date": "2019-11-21", "close": 4.13, "volume": 26042.0}, {"date": "2019-11-22", "close": 4.15, "volume": 1587.0}, {"date": "2019-11-25", "close": 4.1765, "volume": 3334.0}, {"date": "2019-11-26", "close": 4.16, "volume": 24498.0}, {"date": "2019-11-27", "close": 4.1501, "volume": 7519.0}, {"date": "2019-11-29", "close": 4.19, "volume": 1636.0}, {"date": "2019-12-02", "close": 4.19, "volume": null}, {"date": "2019-12-03", "close": 4.16, "volume": 5659.0}, {"date": "2019-12-04", "close": 4.17, "volume": 6922.0}, {"date": "2019-12-05", "close": 4.18, "volume": 3910.0}, {"date": "2019-12-06", "close": 4.15, "volume": 7824.0}, {"date": "2019-12-09", "close": 4.15, "volume": 6771.0}, {"date": "2019-12-10", "close": 4.1637, "volume": 6468.0}, {"date": "2019-12-11", "close": 4.17, "volume": 5729.0}, {"date": "2019-12-12", "close": 4.1974, "volume": 35535.0}, {"date": "2019-12-13", "close": 4.25, "volume": 19756.0}, {"date": "2019-12-16", "close": 4.24, "volume": 9956.0}, {"date": "2019-12-17", "close": 4.22, "volume": 8035.0}, {"date": "2019-12-18", "close": 4.3, "volume": 4262.0}, {"date": "2019-12-19", "close": 4.26, "volume": 14148.0}, {"date": "2019-12-20", "close": 4.29, "volume": 20834.0}, {"date": "2019-12-23", "close": 4.245, "volume": 3146.0}, {"date": "2019-12-24", "close": 4.24, "volume": 572.0}, {"date": "2019-12-26", "close": 4.29, "volume": 3287.0}, {"date": "2019-12-27", "close": 4.24, "volume": 11317.0}, {"date": "2019-12-30", "close": 4.22, "volume": 7391.0}, {"date": "2019-12-31", "close": 4.2, "volume": 9259.0}, {"date": "2020-01-02", "close": 4.24, "volume": 22387.0}, {"date": "2020-01-03", "close": 4.15, "volume": 15250.0}, {"date": "2020-01-06", "close": 4.18, "volume": 4305.0}, {"date": "2020-01-07", "close": 4.22, "volume": 2682.0}, {"date": "2020-01-08", "close": 4.19, "volume": 10520.0}, {"date": "2020-01-09", "close": 4.18, "volume": 5233.0}, {"date": "2020-01-10", "close": 4.2, "volume": 18704.0}, {"date": "2020-01-13", "close": 4.18, "volume": 13664.0}, {"date": "2020-01-14", "close": 4.18, "volume": 11068.0}, {"date": "2020-01-15", "close": 4.13, "volume": 17839.0}, {"date": "2020-01-16", "close": 4.17, "volume": 27807.0}, {"date": "2020-01-17", "close": 4.1785, "volume": 3819.0}, {"date": "2020-01-21", "close": 4.22, "volume": 5799.0}, {"date": "2020-01-22", "close": 4.19, "volume": 15478.0}, {"date": "2020-01-23", "close": 4.16, "volume": 6478.0}, {"date": "2020-01-24", "close": 4.14, "volume": 26703.0}, {"date": "2020-01-27", "close": 4.13, "volume": 25538.0}, {"date": "2020-01-28", "close": 4.15, "volume": 34715.0}, {"date": "2020-01-29", "close": 4.14, "volume": 18383.0}, {"date": "2020-01-30", "close": 4.12, "volume": 21659.0}, {"date": "2020-01-31", "close": 4.1, "volume": 12862.0}, {"date": "2020-02-03", "close": 4.1, "volume": 8420.0}, {"date": "2020-02-04", "close": 4.12, "volume": 9786.0}, {"date": "2020-02-05", "close": 4.11, "volume": 9677.0}, {"date": "2020-02-06", "close": 4.13, "volume": 22716.0}, {"date": "2020-02-07", "close": 4.125, "volume": 9180.0}, {"date": "2020-02-10", "close": 4.14, "volume": 10726.0}, {"date": "2020-02-11", "close": 4.16, "volume": 3725.0}, {"date": "2020-02-12", "close": 4.15, "volume": 8222.0}, {"date": "2020-02-13", "close": 4.133, "volume": 8315.0}, {"date": "2020-02-14", "close": 4.14, "volume": 4842.0}, {"date": "2020-02-18", "close": 4.13, "volume": 24459.0}, {"date": "2020-02-19", "close": 4.1, "volume": 4772.0}, {"date": "2020-02-20", "close": 4.12, "volume": 1342.0}, {"date": "2020-02-21", "close": 4.12, "volume": 2427.0}, {"date": "2020-02-24", "close": 4.1, "volume": 25971.0}, {"date": "2020-02-25", "close": 4.09, "volume": 16287.0}, {"date": "2020-02-26", "close": 4.08, "volume": 26273.0}, {"date": "2020-02-27", "close": 4.04, "volume": 67038.0}, {"date": "2020-02-28", "close": 4.03, "volume": 42482.0}, {"date": "2020-03-02", "close": 3.99, "volume": 29903.0}, {"date": "2020-03-03", "close": 3.98, "volume": 104512.0}, {"date": "2020-03-04", "close": 3.98, "volume": 9750.0}, {"date": "2020-03-05", "close": 3.97, "volume": 33710.0}, {"date": "2020-03-06", "close": 3.95, "volume": 32489.0}, {"date": "2020-03-09", "close": 3.8, "volume": 66264.0}, {"date": "2020-03-10", "close": 3.75, "volume": 21442.0}, {"date": "2020-03-11", "close": 3.75, "volume": 96256.0}, {"date": "2020-03-12", "close": 3.2, "volume": 94066.0}, {"date": "2020-03-13", "close": 3.7, "volume": 11934.0}, {"date": "2020-03-16", "close": 3.53, "volume": 85883.0}, {"date": "2020-03-17", "close": 3.46, "volume": 14175.0}, {"date": "2020-03-18", "close": 3.1, "volume": 65151.0}, {"date": "2020-03-19", "close": 3.01, "volume": 32179.0}, {"date": "2020-03-20", "close": 3.04, "volume": 33387.0}, {"date": "2020-03-23", "close": 2.56, "volume": 105717.0}, {"date": "2020-03-24", "close": 2.56, "volume": 27601.0}, {"date": "2020-03-25", "close": 2.39, "volume": 43589.0}, {"date": "2020-03-26", "close": 2.65, "volume": 107863.0}, {"date": "2020-03-27", "close": 2.84, "volume": 34477.0}, {"date": "2020-03-30", "close": 2.66, "volume": 17213.0}, {"date": "2020-03-31", "close": 2.62, "volume": 28864.0}, {"date": "2020-04-01", "close": 2.79, "volume": 15332.0}, {"date": "2020-04-02", "close": 2.59, "volume": 22363.0}, {"date": "2020-04-03", "close": 2.74, "volume": 23271.0}, {"date": "2020-04-06", "close": 2.75, "volume": 16953.0}, {"date": "2020-04-07", "close": 2.56, "volume": 19179.0}, {"date": "2020-04-08", "close": 2.63, "volume": 35213.0}, {"date": "2020-04-09", "close": 2.79, "volume": 34989.0}, {"date": "2020-04-13", "close": 2.85, "volume": 2892.0}, {"date": "2020-04-14", "close": 2.72, "volume": 28178.0}, {"date": "2020-04-15", "close": 2.69, "volume": 13444.0}, {"date": "2020-04-16", "close": 2.51, "volume": 39620.0}, {"date": "2020-04-17", "close": 2.76, "volume": 3804.0}, {"date": "2020-04-20", "close": 2.7352, "volume": 6050.0}, {"date": "2020-04-21", "close": 2.7215, "volume": 5794.0}, {"date": "2020-04-22", "close": 2.73, "volume": 1775.0}, {"date": "2020-04-23", "close": 2.72, "volume": 519.0}, {"date": "2020-04-24", "close": 2.7, "volume": 1169.0}, {"date": "2020-04-27", "close": 2.94, "volume": 32658.0}, {"date": "2020-04-28", "close": 3.0, "volume": 6857.0}, {"date": "2020-04-29", "close": 3.04, "volume": 8830.0}, {"date": "2020-04-30", "close": 3.19, "volume": 4488.0}, {"date": "2020-05-01", "close": 2.9, "volume": 54840.0}, {"date": "2020-05-04", "close": 2.91, "volume": 15774.0}, {"date": "2020-05-05", "close": 2.91, "volume": 18051.0}, {"date": "2020-05-06", "close": 2.9, "volume": 17990.0}, {"date": "2020-05-07", "close": 3.08, "volume": 24891.0}, {"date": "2020-05-08", "close": 3.07, "volume": 27749.0}, {"date": "2020-05-11", "close": 2.92, "volume": 28022.0}, {"date": "2020-05-12", "close": 2.98, "volume": 9554.0}, {"date": "2020-05-13", "close": 3.0, "volume": 8282.0}, {"date": "2020-05-14", "close": 3.14, "volume": 12008.0}, {"date": "2020-05-15", "close": 2.94, "volume": 6604.0}, {"date": "2020-05-18", "close": 3.0, "volume": 6225.0}, {"date": "2020-05-19", "close": 2.86, "volume": 17483.0}, {"date": "2020-05-20", "close": 2.87, "volume": 15261.0}, {"date": "2020-05-21", "close": 2.82, "volume": 16499.0}, {"date": "2020-05-22", "close": 2.88, "volume": 9764.0}, {"date": "2020-05-26", "close": 2.97, "volume": 12724.0}, {"date": "2020-05-27", "close": 3.01, "volume": 11439.0}, {"date": "2020-05-28", "close": 2.87, "volume": 2792.0}, {"date": "2020-05-29", "close": 2.93, "volume": 7143.0}, {"date": "2020-06-01", "close": 3.0, "volume": 12692.0}, {"date": "2020-06-02", "close": 2.84, "volume": 8485.0}, {"date": "2020-06-03", "close": 2.94, "volume": 10373.0}, {"date": "2020-06-04", "close": 2.97, "volume": 20586.0}, {"date": "2020-06-05", "close": 3.21, "volume": 42112.0}, {"date": "2020-06-08", "close": 3.15, "volume": 6756.0}, {"date": "2020-06-09", "close": 3.09, "volume": 4599.0}, {"date": "2020-06-10", "close": 3.09, "volume": 3918.0}, {"date": "2020-06-11", "close": 2.83, "volume": 9441.0}, {"date": "2020-06-12", "close": 2.94, "volume": 5685.0}, {"date": "2020-06-15", "close": 2.93, "volume": 5829.0}, {"date": "2020-06-16", "close": 3.03, "volume": 15051.0}, {"date": "2020-06-17", "close": 2.89, "volume": 5911.0}, {"date": "2020-06-18", "close": 3.09, "volume": 45040.0}, {"date": "2020-06-19", "close": 3.15, "volume": 13836.0}, {"date": "2020-06-22", "close": 3.13, "volume": 3374.0}, {"date": "2020-06-23", "close": 3.1, "volume": 11249.0}, {"date": "2020-06-24", "close": 2.97, "volume": 21464.0}, {"date": "2020-06-25", "close": 3.04, "volume": 3464.0}, {"date": "2020-06-26", "close": 3.0, "volume": 22124.0}, {"date": "2020-06-29", "close": 3.14, "volume": 16288.0}, {"date": "2020-06-30", "close": 3.0813, "volume": 4547.0}, {"date": "2020-07-01", "close": 2.95, "volume": 2274.0}, {"date": "2020-07-02", "close": 3.0, "volume": 2316.0}, {"date": "2020-07-06", "close": 3.06, "volume": 19291.0}, {"date": "2020-07-07", "close": 2.95, "volume": 1118.0}, {"date": "2020-07-08", "close": 2.85, "volume": 16186.0}, {"date": "2020-07-09", "close": 2.93, "volume": 12157.0}, {"date": "2020-07-10", "close": 2.91, "volume": 3198.0}, {"date": "2020-07-13", "close": 2.8512, "volume": 8759.0}, {"date": "2020-07-14", "close": 2.88, "volume": 6894.0}, {"date": "2020-07-15", "close": 2.84, "volume": 14100.0}, {"date": "2020-07-16", "close": 2.87, "volume": 8542.0}, {"date": "2020-07-17", "close": 2.87, "volume": 25551.0}, {"date": "2020-07-20", "close": 2.825, "volume": 15035.0}, {"date": "2020-07-21", "close": 3.0, "volume": 6274.0}, {"date": "2020-07-22", "close": 2.9501, "volume": 12710.0}, {"date": "2020-07-23", "close": 2.93, "volume": 1994.0}, {"date": "2020-07-24", "close": 2.94, "volume": 981.0}, {"date": "2020-07-27", "close": 2.95, "volume": 7966.0}, {"date": "2020-07-28", "close": 2.97, "volume": 5967.0}, {"date": "2020-07-29", "close": 3.0, "volume": 15465.0}, {"date": "2020-07-30", "close": 2.97, "volume": 8218.0}, {"date": "2020-07-31", "close": 2.87, "volume": 10493.0}, {"date": "2020-08-03", "close": 2.89, "volume": 5887.0}, {"date": "2020-08-04", "close": 2.91, "volume": 3680.0}, {"date": "2020-08-05", "close": 2.9354, "volume": 12367.0}, {"date": "2020-08-06", "close": 2.92, "volume": 2340.0}, {"date": "2020-08-07", "close": 2.92, "volume": 1977.0}, {"date": "2020-08-10", "close": 2.99, "volume": 5589.0}, {"date": "2020-08-11", "close": 2.9101, "volume": 19838.0}, {"date": "2020-08-12", "close": 2.91, "volume": 1644.0}, {"date": "2020-08-13", "close": 2.9, "volume": 3851.0}, {"date": "2020-08-14", "close": 2.93, "volume": 3711.0}, {"date": "2020-08-17", "close": 2.94, "volume": 3933.0}, {"date": "2020-08-18", "close": 2.93, "volume": 22392.0}, {"date": "2020-08-19", "close": 2.91, "volume": 16977.0}, {"date": "2020-08-20", "close": 2.9, "volume": 25387.0}, {"date": "2020-08-21", "close": 2.93, "volume": 9608.0}, {"date": "2020-08-24", "close": 2.9, "volume": 8189.0}, {"date": "2020-08-25", "close": 2.88, "volume": 6885.0}, {"date": "2020-08-26", "close": 2.9, "volume": 9815.0}, {"date": "2020-08-27", "close": 2.85, "volume": 4604.0}, {"date": "2020-08-28", "close": 2.83, "volume": 14383.0}, {"date": "2020-08-31", "close": 2.79, "volume": 15047.0}, {"date": "2020-09-01", "close": 2.8, "volume": 8549.0}, {"date": "2020-09-02", "close": 2.822, "volume": 870.0}, {"date": "2020-09-03", "close": 2.78, "volume": 7909.0}, {"date": "2020-09-04", "close": 2.765, "volume": 13900.0}, {"date": "2020-09-08", "close": 2.74, "volume": 6193.0}, {"date": "2020-09-09", "close": 2.72, "volume": 14848.0}, {"date": "2020-09-10", "close": 2.69, "volume": 10302.0}, {"date": "2020-09-11", "close": 2.67, "volume": 8031.0}, {"date": "2020-09-14", "close": 2.66, "volume": 19185.0}, {"date": "2020-09-15", "close": 2.66, "volume": 12095.0}, {"date": "2020-09-16", "close": 2.67, "volume": 17260.0}, {"date": "2020-09-17", "close": 2.69, "volume": 7849.0}, {"date": "2020-09-18", "close": 2.77, "volume": 24342.0}, {"date": "2020-09-21", "close": 2.66, "volume": 7401.0}, {"date": "2020-09-22", "close": 2.66, "volume": 11990.0}, {"date": "2020-09-23", "close": 2.66, "volume": 4506.0}, {"date": "2020-09-24", "close": 2.68, "volume": 25522.0}, {"date": "2020-09-25", "close": 2.72, "volume": 9861.0}, {"date": "2020-09-28", "close": 2.74, "volume": 6531.0}, {"date": "2020-09-29", "close": 2.82, "volume": 12076.0}, {"date": "2020-09-30", "close": 2.81, "volume": 9831.0}, {"date": "2020-10-01", "close": 2.7918, "volume": 2731.0}, {"date": "2020-10-02", "close": 2.69, "volume": 7409.0}, {"date": "2020-10-05", "close": 2.77, "volume": 14408.0}, {"date": "2020-10-06", "close": 2.8, "volume": 11883.0}, {"date": "2020-10-07", "close": 2.88, "volume": 3019.0}, {"date": "2020-10-08", "close": 2.88, "volume": 3484.0}, {"date": "2020-10-09", "close": 2.88, "volume": 3727.0}, {"date": "2020-10-12", "close": 2.905, "volume": 2924.0}, {"date": "2020-10-13", "close": 2.8701, "volume": 2317.0}, {"date": "2020-10-14", "close": 2.9, "volume": 2276.0}, {"date": "2020-10-15", "close": 2.95, "volume": 5234.0}, {"date": "2020-10-16", "close": 3.02, "volume": 47465.0}, {"date": "2020-10-19", "close": 2.9, "volume": 7610.0}, {"date": "2020-10-20", "close": 3.01, "volume": 12880.0}, {"date": "2020-10-21", "close": 2.87, "volume": 33376.0}, {"date": "2020-10-22", "close": 2.92, "volume": 18163.0}, {"date": "2020-10-23", "close": 2.93, "volume": 18456.0}, {"date": "2020-10-26", "close": 2.8964, "volume": 5568.0}, {"date": "2020-10-27", "close": 2.785, "volume": 914.0}, {"date": "2020-10-28", "close": 2.75, "volume": 9008.0}, {"date": "2020-10-29", "close": 2.78, "volume": 6159.0}, {"date": "2020-10-30", "close": 2.76, "volume": 9849.0}, {"date": "2020-11-02", "close": 2.785, "volume": 7950.0}, {"date": "2020-11-03", "close": 2.82, "volume": 8074.0}, {"date": "2020-11-04", "close": 2.83, "volume": 12303.0}, {"date": "2020-11-05", "close": 2.82, "volume": 6821.0}, {"date": "2020-11-06", "close": 2.76, "volume": 10449.0}, {"date": "2020-11-09", "close": 3.04, "volume": 38173.0}, {"date": "2020-11-10", "close": 3.05, "volume": 28041.0}, {"date": "2020-11-11", "close": 2.97, "volume": 5337.0}, {"date": "2020-11-12", "close": 3.02, "volume": 10834.0}, {"date": "2020-11-13", "close": 3.12, "volume": 3643.0}, {"date": "2020-11-16", "close": 3.18, "volume": 10260.0}, {"date": "2020-11-17", "close": 3.0, "volume": 24031.0}, {"date": "2020-11-18", "close": 3.01, "volume": 9673.0}, {"date": "2020-11-19", "close": 3.17, "volume": 19947.0}, {"date": "2020-11-20", "close": 3.01, "volume": 12525.0}, {"date": "2020-11-23", "close": 3.0799, "volume": 6313.0}, {"date": "2020-11-24", "close": 3.17, "volume": 21352.0}, {"date": "2020-11-25", "close": 3.085, "volume": 17800.0}, {"date": "2020-11-27", "close": 3.18, "volume": 5488.0}, {"date": "2020-11-30", "close": 3.28, "volume": 20087.0}, {"date": "2020-12-01", "close": 3.3, "volume": 8559.0}, {"date": "2020-12-02", "close": 3.34, "volume": 1796.0}, {"date": "2020-12-03", "close": 3.33, "volume": 2405.0}, {"date": "2020-12-04", "close": 3.24, "volume": 3245.0}, {"date": "2020-12-07", "close": 3.24, "volume": 1925.0}, {"date": "2020-12-08", "close": 3.25, "volume": 1655.0}, {"date": "2020-12-09", "close": 3.23, "volume": 21684.0}, {"date": "2020-12-10", "close": 3.23, "volume": 6166.0}, {"date": "2020-12-11", "close": 3.27, "volume": 4941.0}, {"date": "2020-12-14", "close": 3.35, "volume": 7501.0}, {"date": "2020-12-15", "close": 3.3, "volume": 11644.0}, {"date": "2020-12-16", "close": 3.31, "volume": 2536.0}, {"date": "2020-12-17", "close": 3.4, "volume": 8315.0}, {"date": "2020-12-18", "close": 3.15, "volume": 22638.0}, {"date": "2020-12-21", "close": 3.11, "volume": 25222.0}, {"date": "2020-12-22", "close": 3.19, "volume": 12218.0}, {"date": "2020-12-23", "close": 3.25, "volume": 13402.0}, {"date": "2020-12-24", "close": 3.299, "volume": 7272.0}, {"date": "2020-12-28", "close": 3.24, "volume": 27105.0}, {"date": "2020-12-29", "close": 3.21, "volume": 4672.0}, {"date": "2020-12-30", "close": 3.18, "volume": 12078.0}, {"date": "2020-12-31", "close": 3.13, "volume": 1016.0}, {"date": "2021-01-04", "close": 3.1, "volume": 3517.0}, {"date": "2021-01-05", "close": 3.09, "volume": 5571.0}, {"date": "2021-01-06", "close": 3.18, "volume": 20148.0}, {"date": "2021-01-07", "close": 3.27, "volume": 4366.0}, {"date": "2021-01-08", "close": 3.28, "volume": 13725.0}, {"date": "2021-01-11", "close": 3.255, "volume": 12399.0}, {"date": "2021-01-12", "close": 3.3, "volume": 8796.0}, {"date": "2021-01-13", "close": 3.3, "volume": 10648.0}, {"date": "2021-01-14", "close": 3.4, "volume": 12966.0}, {"date": "2021-01-15", "close": 3.6142, "volume": 26105.0}, {"date": "2021-01-19", "close": 3.4964, "volume": 8916.0}, {"date": "2021-01-20", "close": 3.48, "volume": 8463.0}, {"date": "2021-01-21", "close": 3.4701, "volume": 2246.0}, {"date": "2021-01-22", "close": 3.5797, "volume": 4555.0}, {"date": "2021-01-25", "close": 3.51, "volume": 17988.0}, {"date": "2021-01-26", "close": 3.47, "volume": 6807.0}, {"date": "2021-01-27", "close": 3.36, "volume": 8233.0}, {"date": "2021-01-28", "close": 3.41, "volume": 7541.0}, {"date": "2021-01-29", "close": 3.4, "volume": 22593.0}, {"date": "2021-02-01", "close": 3.415, "volume": 4696.0}, {"date": "2021-02-02", "close": 3.4101, "volume": 1982.0}, {"date": "2021-02-03", "close": 3.41, "volume": 6513.0}, {"date": "2021-02-04", "close": 3.66, "volume": 24929.0}, {"date": "2021-02-05", "close": 3.8901, "volume": 177443.0}, {"date": "2021-02-08", "close": 3.77, "volume": 43763.0}, {"date": "2021-02-09", "close": 3.86, "volume": 34973.0}, {"date": "2021-02-10", "close": 3.88, "volume": 63002.0}, {"date": "2021-02-11", "close": 3.91, "volume": 48779.0}, {"date": "2021-02-12", "close": 3.93, "volume": 4548.0}, {"date": "2021-02-16", "close": 3.96, "volume": 16404.0}, {"date": "2021-02-17", "close": 3.84, "volume": 10176.0}, {"date": "2021-02-18", "close": 3.7611, "volume": 12195.0}, {"date": "2021-02-19", "close": 3.92, "volume": 22089.0}, {"date": "2021-02-22", "close": 4.06, "volume": 43111.0}, {"date": "2021-02-23", "close": 4.03, "volume": 29763.0}, {"date": "2021-02-24", "close": 4.11, "volume": 37412.0}, {"date": "2021-02-25", "close": 4.35, "volume": 5805036.0}, {"date": "2021-02-26", "close": 3.9, "volume": 400912.0}, {"date": "2021-03-01", "close": 3.83, "volume": 204419.0}, {"date": "2021-03-02", "close": 3.74, "volume": 62242.0}, {"date": "2021-03-03", "close": 3.72, "volume": 85500.0}, {"date": "2021-03-04", "close": 3.68, "volume": 106289.0}, {"date": "2021-03-05", "close": 3.65, "volume": 67099.0}, {"date": "2021-03-08", "close": 3.93, "volume": 71412.0}, {"date": "2021-03-09", "close": 3.79, "volume": 27918.0}, {"date": "2021-03-10", "close": 3.77, "volume": 53618.0}, {"date": "2021-03-11", "close": 3.75, "volume": 23495.0}, {"date": "2021-03-12", "close": 3.91, "volume": 84905.0}, {"date": "2021-03-15", "close": 4.17, "volume": 119867.0}, {"date": "2021-03-16", "close": 4.23, "volume": 56230.0}, {"date": "2021-03-17", "close": 4.26, "volume": 99695.0}, {"date": "2021-03-18", "close": 4.39, "volume": 66099.0}, {"date": "2021-03-19", "close": 4.15, "volume": 46946.0}, {"date": "2021-03-22", "close": 4.24, "volume": 48309.0}, {"date": "2021-03-23", "close": 3.97, "volume": 19466.0}, {"date": "2021-03-24", "close": 4.13, "volume": 43494.0}, {"date": "2021-03-25", "close": 4.12, "volume": 82352.0}, {"date": "2021-03-26", "close": 4.15, "volume": 22117.0}, {"date": "2021-03-29", "close": 4.14, "volume": 15485.0}, {"date": "2021-03-30", "close": 4.055, "volume": 11351.0}, {"date": "2021-03-31", "close": 4.06, "volume": 36017.0}, {"date": "2021-04-01", "close": 4.01, "volume": 64987.0}, {"date": "2021-04-05", "close": 4.0, "volume": 12760.0}, {"date": "2021-04-06", "close": 4.01, "volume": 8752.0}, {"date": "2021-04-07", "close": 3.92, "volume": 10821.0}, {"date": "2021-04-08", "close": 3.8, "volume": 223584.0}, {"date": "2021-04-09", "close": 3.8, "volume": 81597.0}, {"date": "2021-04-12", "close": 3.87, "volume": 72529.0}, {"date": "2021-04-13", "close": 4.01, "volume": 46512.0}, {"date": "2021-04-14", "close": 4.0, "volume": 7556.0}, {"date": "2021-04-15", "close": 4.01, "volume": 22943.0}, {"date": "2021-04-16", "close": 4.0, "volume": 58065.0}, {"date": "2021-04-19", "close": 4.0, "volume": 14668.0}, {"date": "2021-04-20", "close": 3.93, "volume": 11951.0}, {"date": "2021-04-21", "close": 3.9, "volume": 32554.0}, {"date": "2021-04-22", "close": 4.09, "volume": 21790.0}, {"date": "2021-04-23", "close": 4.18, "volume": 51346.0}, {"date": "2021-04-26", "close": 4.19, "volume": 14662.0}, {"date": "2021-04-27", "close": 4.25, "volume": 75771.0}, {"date": "2021-04-28", "close": 4.25, "volume": 14123.0}, {"date": "2021-04-29", "close": 4.21, "volume": 41956.0}, {"date": "2021-04-30", "close": 4.2, "volume": 25010.0}, {"date": "2021-05-03", "close": 4.23, "volume": 7066.0}, {"date": "2021-05-04", "close": 4.21, "volume": 8643.0}, {"date": "2021-05-05", "close": 4.25, "volume": 23935.0}, {"date": "2021-05-06", "close": 4.28, "volume": 22166.0}, {"date": "2021-05-07", "close": 4.29, "volume": 9417.0}, {"date": "2021-05-10", "close": 4.26, "volume": 5702.0}, {"date": "2021-05-11", "close": 4.28, "volume": 24876.0}, {"date": "2021-05-12", "close": 4.2, "volume": 19144.0}, {"date": "2021-05-13", "close": 4.25, "volume": 17830.0}, {"date": "2021-05-14", "close": 4.26, "volume": 13749.0}, {"date": "2021-05-17", "close": 4.31, "volume": 12775.0}, {"date": "2021-05-18", "close": 4.3, "volume": 11497.0}, {"date": "2021-05-19", "close": 4.26, "volume": 5405.0}, {"date": "2021-05-20", "close": 4.25, "volume": 11973.0}, {"date": "2021-05-21", "close": 4.23, "volume": 12893.0}, {"date": "2021-05-24", "close": 4.23, "volume": 12364.0}, {"date": "2021-05-25", "close": 4.18, "volume": 4763.0}, {"date": "2021-05-26", "close": 4.13, "volume": 7830.0}, {"date": "2021-05-27", "close": 4.12, "volume": 20595.0}, {"date": "2021-05-28", "close": 4.18, "volume": 2141.0}, {"date": "2021-06-01", "close": 4.13, "volume": 5192.0}, {"date": "2021-06-02", "close": 4.13, "volume": 5933.0}, {"date": "2021-06-03", "close": 4.17, "volume": 8643.0}, {"date": "2021-06-04", "close": 4.15, "volume": 5350.0}, {"date": "2021-06-07", "close": 4.08, "volume": 7739.0}, {"date": "2021-06-08", "close": 4.11, "volume": 4350.0}, {"date": "2021-06-09", "close": 4.1, "volume": 5503.0}, {"date": "2021-06-10", "close": 4.06, "volume": 6647.0}, {"date": "2021-06-11", "close": 4.05, "volume": 17040.0}, {"date": "2021-06-14", "close": 4.02, "volume": 6152.0}, {"date": "2021-06-15", "close": 4.01, "volume": 7523.0}, {"date": "2021-06-16", "close": 3.96, "volume": 6540.0}, {"date": "2021-06-17", "close": 3.99, "volume": 16430.0}, {"date": "2021-06-18", "close": 3.98, "volume": 25493.0}, {"date": "2021-06-21", "close": 3.96, "volume": 9367.0}, {"date": "2021-06-22", "close": 3.95, "volume": 8994.0}, {"date": "2021-06-23", "close": 3.92, "volume": 4622.0}, {"date": "2021-06-24", "close": 3.9, "volume": 10268.0}, {"date": "2021-06-25", "close": 3.77, "volume": 98246.0}, {"date": "2021-06-28", "close": 3.95, "volume": 40977.0}, {"date": "2021-06-29", "close": 3.88, "volume": 13663.0}, {"date": "2021-06-30", "close": 3.93, "volume": 16733.0}, {"date": "2021-07-01", "close": 3.86, "volume": 4841.0}, {"date": "2021-07-02", "close": 3.96, "volume": 21483.0}, {"date": "2021-07-06", "close": 3.85, "volume": 6494.0}, {"date": "2021-07-07", "close": 3.89, "volume": 1843.0}, {"date": "2021-07-08", "close": 3.835, "volume": 3767.0}, {"date": "2021-07-09", "close": 3.8, "volume": 12660.0}, {"date": "2021-07-12", "close": 3.805, "volume": 12900.0}, {"date": "2021-07-13", "close": 3.72, "volume": 88773.0}, {"date": "2021-07-14", "close": 3.75, "volume": 10357.0}, {"date": "2021-07-15", "close": 3.79, "volume": 7635.0}, {"date": "2021-07-16", "close": 3.73, "volume": 10366.0}, {"date": "2021-07-19", "close": 3.73, "volume": 30236.0}, {"date": "2021-07-20", "close": 3.81, "volume": 29155.0}, {"date": "2021-07-21", "close": 3.94, "volume": 11118.0}, {"date": "2021-07-22", "close": 3.91, "volume": 8920.0}, {"date": "2021-07-23", "close": 3.85, "volume": 42805.0}, {"date": "2021-07-26", "close": 3.9, "volume": 18525.0}, {"date": "2021-07-27", "close": 3.74, "volume": 55904.0}, {"date": "2021-07-28", "close": 3.73, "volume": 24617.0}, {"date": "2021-07-29", "close": 3.9, "volume": 74487.0}, {"date": "2021-07-30", "close": 3.79, "volume": 16372.0}, {"date": "2021-08-02", "close": 3.8493, "volume": 9364.0}, {"date": "2021-08-03", "close": 3.76, "volume": 2975.0}, {"date": "2021-08-04", "close": 3.88, "volume": 85353.0}, {"date": "2021-08-05", "close": 3.85, "volume": 24905.0}, {"date": "2021-08-06", "close": 3.9339, "volume": 17936.0}, {"date": "2021-08-09", "close": 3.94, "volume": 3704.0}, {"date": "2021-08-10", "close": 3.92, "volume": 3780.0}, {"date": "2021-08-11", "close": 3.97, "volume": 9614.0}, {"date": "2021-08-12", "close": 3.94, "volume": 4721.0}, {"date": "2021-08-13", "close": 3.92, "volume": 1242.0}, {"date": "2021-08-16", "close": 3.83, "volume": 9294.0}, {"date": "2021-08-17", "close": 3.782, "volume": 4894.0}, {"date": "2021-08-18", "close": 3.8, "volume": 3101.0}, {"date": "2021-08-19", "close": 3.78, "volume": 3997.0}, {"date": "2021-08-20", "close": 3.76, "volume": 5610.0}, {"date": "2021-08-23", "close": 3.75, "volume": 13122.0}, {"date": "2021-08-24", "close": 3.9, "volume": 12366.0}, {"date": "2021-08-25", "close": 3.8, "volume": 2445.0}, {"date": "2021-08-26", "close": 3.94, "volume": 4518.0}, {"date": "2021-08-27", "close": 3.92, "volume": 7914.0}, {"date": "2021-08-30", "close": 3.88, "volume": 3822.0}, {"date": "2021-08-31", "close": 3.9, "volume": 4581.0}, {"date": "2021-09-01", "close": 3.85, "volume": 13351.0}, {"date": "2021-09-02", "close": 3.75, "volume": 32652.0}, {"date": "2021-09-03", "close": 3.73, "volume": 9052.0}, {"date": "2021-09-07", "close": 3.7, "volume": 21339.0}, {"date": "2021-09-08", "close": 3.81, "volume": 10230.0}, {"date": "2021-09-09", "close": 3.8, "volume": 2870.0}, {"date": "2021-09-10", "close": 3.73, "volume": 2137.0}, {"date": "2021-09-13", "close": 3.72, "volume": 3844.0}, {"date": "2021-09-14", "close": 3.74, "volume": 4257.0}, {"date": "2021-09-15", "close": 3.85, "volume": 19820.0}, {"date": "2021-09-16", "close": 3.88, "volume": 7805.0}, {"date": "2021-09-17", "close": 4.0, "volume": 42727.0}, {"date": "2021-09-20", "close": 3.92, "volume": 4889.0}, {"date": "2021-09-21", "close": 3.9, "volume": 5258.0}, {"date": "2021-09-22", "close": 3.9, "volume": 4987.0}, {"date": "2021-09-23", "close": 3.93, "volume": 12052.0}, {"date": "2021-09-24", "close": 3.882, "volume": 2055.0}, {"date": "2021-09-27", "close": 3.87, "volume": 2418.0}, {"date": "2021-09-28", "close": 3.87, "volume": 252822.0}, {"date": "2021-09-29", "close": 3.87, "volume": 7962.0}, {"date": "2021-09-30", "close": 3.8844, "volume": 6468.0}, {"date": "2021-10-01", "close": 3.89, "volume": 7037.0}, {"date": "2021-10-04", "close": 3.91, "volume": 6769.0}, {"date": "2021-10-05", "close": 3.99, "volume": 1277.0}, {"date": "2021-10-06", "close": 3.88, "volume": 2311.0}, {"date": "2021-10-07", "close": 3.88, "volume": 5834.0}, {"date": "2021-10-08", "close": 3.89, "volume": 640.0}, {"date": "2021-10-11", "close": 3.86, "volume": 3464.0}, {"date": "2021-10-12", "close": 3.84, "volume": 3575.0}, {"date": "2021-10-13", "close": 3.8, "volume": 4343.0}, {"date": "2021-10-14", "close": 3.81, "volume": 2438.0}, {"date": "2021-10-15", "close": 3.82, "volume": 10594.0}, {"date": "2021-10-18", "close": 3.88, "volume": 12234.0}, {"date": "2021-10-19", "close": 3.93, "volume": 13292.0}, {"date": "2021-10-20", "close": 3.89, "volume": 3788.0}, {"date": "2021-10-21", "close": 3.92, "volume": 3430.0}, {"date": "2021-10-22", "close": 3.89, "volume": 5909.0}, {"date": "2021-10-25", "close": 3.93, "volume": 185547.0}, {"date": "2021-10-26", "close": 3.92, "volume": 38595.0}, {"date": "2021-10-27", "close": 3.84, "volume": 5839.0}, {"date": "2021-10-28", "close": 3.84, "volume": 5220.0}, {"date": "2021-10-29", "close": 3.99, "volume": 24373.0}, {"date": "2021-11-01", "close": 3.95, "volume": 3947.0}, {"date": "2021-11-02", "close": 4.01, "volume": 10798.0}, {"date": "2021-11-03", "close": 3.95, "volume": 3488.0}, {"date": "2021-11-04", "close": 3.95, "volume": 1596.0}, {"date": "2021-11-05", "close": 3.9, "volume": 23554.0}, {"date": "2021-11-08", "close": 3.96, "volume": 4203.0}, {"date": "2021-11-09", "close": 3.84, "volume": 12813.0}, {"date": "2021-11-10", "close": 3.84, "volume": 10134.0}, {"date": "2021-11-11", "close": 3.81, "volume": 14287.0}, {"date": "2021-11-12", "close": 3.81, "volume": 16113.0}, {"date": "2021-11-15", "close": 3.78, "volume": 14910.0}, {"date": "2021-11-16", "close": 3.8, "volume": 12477.0}, {"date": "2021-11-17", "close": 3.74, "volume": 11224.0}, {"date": "2021-11-18", "close": 3.75, "volume": 23824.0}, {"date": "2021-11-19", "close": 3.75, "volume": 42618.0}, {"date": "2021-11-22", "close": 3.76, "volume": 19380.0}, {"date": "2021-11-23", "close": 3.95, "volume": 24935.0}, {"date": "2021-11-24", "close": 3.96, "volume": 10723.0}, {"date": "2021-11-26", "close": 3.95, "volume": 3449.0}, {"date": "2021-11-29", "close": 3.82, "volume": 5776.0}, {"date": "2021-11-30", "close": 3.8289, "volume": 15761.0}, {"date": "2021-12-01", "close": 3.8, "volume": 4424.0}, {"date": "2021-12-02", "close": 3.89, "volume": 2801.0}, {"date": "2021-12-03", "close": 3.89, "volume": 5168.0}, {"date": "2021-12-06", "close": 3.82, "volume": 9809.0}, {"date": "2021-12-07", "close": 3.8, "volume": 30148.0}, {"date": "2021-12-08", "close": 3.8545, "volume": 2831.0}, {"date": "2021-12-09", "close": 3.85, "volume": 5160.0}, {"date": "2021-12-10", "close": 3.89, "volume": 8791.0}, {"date": "2021-12-13", "close": 3.9, "volume": 15333.0}, {"date": "2021-12-14", "close": 3.85, "volume": 3123.0}, {"date": "2021-12-15", "close": 3.85, "volume": 7433.0}, {"date": "2021-12-16", "close": 3.86, "volume": 2420.0}, {"date": "2021-12-17", "close": 3.86, "volume": 4101.0}, {"date": "2021-12-20", "close": 3.86, "volume": 8418.0}, {"date": "2021-12-21", "close": 3.86, "volume": 1394.0}, {"date": "2021-12-22", "close": 3.85, "volume": 7703.0}, {"date": "2021-12-23", "close": 3.85, "volume": 3336.0}, {"date": "2021-12-27", "close": 3.85, "volume": 3366.0}, {"date": "2021-12-28", "close": 3.85, "volume": 5562.0}, {"date": "2021-12-29", "close": 3.85, "volume": 330.0}, {"date": "2021-12-30", "close": 3.85, "volume": 5949.0}, {"date": "2021-12-31", "close": 3.86, "volume": 1160.0}, {"date": "2022-01-03", "close": 3.87, "volume": 3594.0}, {"date": "2022-01-04", "close": 3.85, "volume": 17338.0}, {"date": "2022-01-05", "close": 3.95, "volume": 19568.0}, {"date": "2022-01-06", "close": 3.9, "volume": 21420.0}, {"date": "2022-01-07", "close": 3.9799, "volume": 1949.0}, {"date": "2022-01-10", "close": 3.97, "volume": 5634.0}, {"date": "2022-01-11", "close": 3.95, "volume": 25782.0}, {"date": "2022-01-12", "close": 4.0, "volume": 16374.0}, {"date": "2022-01-13", "close": 4.0602, "volume": 54773.0}, {"date": "2022-01-14", "close": 4.01, "volume": 11168.0}, {"date": "2022-01-18", "close": 3.98, "volume": 1635.0}, {"date": "2022-01-19", "close": 4.01, "volume": 3826.0}, {"date": "2022-01-20", "close": 3.98, "volume": 1106.0}, {"date": "2022-01-21", "close": 3.92, "volume": 4064.0}, {"date": "2022-01-24", "close": 3.9315, "volume": 7252.0}, {"date": "2022-01-25", "close": 4.03, "volume": 24703.0}, {"date": "2022-01-26", "close": 4.2, "volume": 36738.0}, {"date": "2022-01-27", "close": 4.25, "volume": 48312.0}, {"date": "2022-01-28", "close": 4.3, "volume": 21987.0}, {"date": "2022-01-31", "close": 4.29, "volume": 47957.0}, {"date": "2022-02-01", "close": 4.23, "volume": 3154.0}, {"date": "2022-02-02", "close": 4.18, "volume": 32727.0}, {"date": "2022-02-03", "close": 4.5, "volume": 52748.0}, {"date": "2022-02-04", "close": 4.35, "volume": 27832.0}, {"date": "2022-02-07", "close": 4.48, "volume": 54744.0}, {"date": "2022-02-08", "close": 4.44, "volume": 14757.0}, {"date": "2022-02-09", "close": 4.4143, "volume": 4129.0}, {"date": "2022-02-10", "close": 4.4, "volume": 11782.0}, {"date": "2022-02-11", "close": 4.37, "volume": 23014.0}, {"date": "2022-02-14", "close": 4.3, "volume": 24705.0}, {"date": "2022-02-15", "close": 4.33, "volume": 20696.0}, {"date": "2022-02-16", "close": 4.35, "volume": 26787.0}, {"date": "2022-02-17", "close": 4.41, "volume": 14373.0}, {"date": "2022-02-18", "close": 4.37, "volume": 31894.0}, {"date": "2022-02-22", "close": 4.48, "volume": 24157.0}, {"date": "2022-02-23", "close": 4.5, "volume": 24451.0}, {"date": "2022-02-24", "close": 4.25, "volume": 32586.0}, {"date": "2022-02-25", "close": 4.2, "volume": 2146.0}, {"date": "2022-02-28", "close": 4.24, "volume": 3642.0}, {"date": "2022-03-01", "close": 4.15, "volume": 6949.0}, {"date": "2022-03-02", "close": 4.15, "volume": 9176.0}, {"date": "2022-03-03", "close": 4.17, "volume": 6163.0}, {"date": "2022-03-04", "close": 4.13, "volume": 13564.0}, {"date": "2022-03-07", "close": 4.01, "volume": 29475.0}, {"date": "2022-03-08", "close": 4.0, "volume": 12905.0}, {"date": "2022-03-09", "close": 4.045, "volume": 16785.0}, {"date": "2022-03-10", "close": 4.06, "volume": 18806.0}, {"date": "2022-03-11", "close": 4.04, "volume": 5552.0}, {"date": "2022-03-14", "close": 4.0, "volume": 4748.0}, {"date": "2022-03-15", "close": 3.99, "volume": 7192.0}, {"date": "2022-03-16", "close": 4.01, "volume": 2832.0}, {"date": "2022-03-17", "close": 4.09, "volume": 2963.0}, {"date": "2022-03-18", "close": 4.09, "volume": 12299.0}, {"date": "2022-03-21", "close": 4.15, "volume": 8017.0}, {"date": "2022-03-22", "close": 4.13, "volume": 5298.0}, {"date": "2022-03-23", "close": 4.08, "volume": 1269.0}, {"date": "2022-03-24", "close": 4.11, "volume": 160.0}, {"date": "2022-03-25", "close": 4.1, "volume": 1846.0}, {"date": "2022-03-28", "close": 4.1, "volume": 2440.0}, {"date": "2022-03-29", "close": 4.08, "volume": 3607.0}, {"date": "2022-03-30", "close": 4.12, "volume": 2468.0}, {"date": "2022-03-31", "close": 4.04, "volume": 12246.0}, {"date": "2022-04-01", "close": 4.06, "volume": 9178.0}, {"date": "2022-04-04", "close": 4.05, "volume": 3909.0}, {"date": "2022-04-05", "close": 3.99, "volume": 2957.0}, {"date": "2022-04-06", "close": 3.99, "volume": 2294.0}, {"date": "2022-04-07", "close": 4.0, "volume": 4914.0}, {"date": "2022-04-08", "close": 4.04, "volume": 3117.0}, {"date": "2022-04-11", "close": 4.01, "volume": 3966.0}, {"date": "2022-04-12", "close": 3.9895, "volume": 9765.0}, {"date": "2022-04-13", "close": 3.99, "volume": 6850.0}, {"date": "2022-04-14", "close": 3.97, "volume": 6812.0}, {"date": "2022-04-18", "close": 3.92, "volume": 1973.0}, {"date": "2022-04-19", "close": 4.08, "volume": 55442.0}, {"date": "2022-04-20", "close": 4.08, "volume": 9289.0}, {"date": "2022-04-21", "close": 4.08, "volume": 4065.0}, {"date": "2022-04-22", "close": 4.04, "volume": 3143.0}, {"date": "2022-04-25", "close": 4.0, "volume": 7002.0}, {"date": "2022-04-26", "close": 3.96, "volume": 1857.0}, {"date": "2022-04-27", "close": 3.97, "volume": 3994.0}, {"date": "2022-04-28", "close": 4.01, "volume": 1573.0}, {"date": "2022-04-29", "close": 3.97, "volume": 2427.0}, {"date": "2022-05-02", "close": 3.95, "volume": 3813.0}, {"date": "2022-05-03", "close": 4.01, "volume": 23793.0}, {"date": "2022-05-04", "close": 4.07, "volume": 5583.0}, {"date": "2022-05-05", "close": 4.05, "volume": 10864.0}, {"date": "2022-05-06", "close": 4.0, "volume": 19702.0}, {"date": "2022-05-09", "close": 3.99, "volume": 26573.0}, {"date": "2022-05-10", "close": 3.99, "volume": 17508.0}, {"date": "2022-05-11", "close": 3.98, "volume": 16143.0}, {"date": "2022-05-12", "close": 3.98, "volume": 26886.0}, {"date": "2022-05-13", "close": 3.98, "volume": 6261.0}, {"date": "2022-05-16", "close": 3.98, "volume": 10999.0}, {"date": "2022-05-17", "close": 3.96, "volume": 4013.0}, {"date": "2022-05-18", "close": 3.99, "volume": 6161.0}, {"date": "2022-05-19", "close": 4.0, "volume": 20548.0}, {"date": "2022-05-20", "close": 3.98, "volume": 13661.0}, {"date": "2022-05-23", "close": 3.99, "volume": 6328.0}, {"date": "2022-05-24", "close": 4.01, "volume": 13037.0}, {"date": "2022-05-25", "close": 3.97, "volume": 1399.0}, {"date": "2022-05-26", "close": 3.99, "volume": 3856.0}, {"date": "2022-05-27", "close": 4.01, "volume": 2759.0}, {"date": "2022-05-31", "close": 3.98, "volume": 2157.0}, {"date": "2022-06-01", "close": 3.98, "volume": 892.0}, {"date": "2022-06-02", "close": 3.96, "volume": 28640.0}, {"date": "2022-06-03", "close": 3.99, "volume": 6768.0}, {"date": "2022-06-06", "close": 3.99, "volume": 3254.0}, {"date": "2022-06-07", "close": 4.04, "volume": 8228.0}, {"date": "2022-06-08", "close": 4.04, "volume": 6063.0}, {"date": "2022-06-09", "close": 3.99, "volume": 14236.0}, {"date": "2022-06-10", "close": 3.98, "volume": 111545.0}, {"date": "2022-06-13", "close": 3.95, "volume": 2929.0}, {"date": "2022-06-14", "close": 3.93, "volume": 85569.0}, {"date": "2022-06-15", "close": 3.95, "volume": 17951.0}, {"date": "2022-06-16", "close": 3.95, "volume": 52716.0}, {"date": "2022-06-17", "close": 3.93, "volume": 7105.0}, {"date": "2022-06-21", "close": 3.97, "volume": 23134.0}, {"date": "2022-06-22", "close": 3.97, "volume": 5521.0}, {"date": "2022-06-23", "close": 3.93, "volume": 30584.0}, {"date": "2022-06-24", "close": 3.97, "volume": 3622.0}, {"date": "2022-06-27", "close": 3.94, "volume": 30020.0}, {"date": "2022-06-28", "close": 3.94, "volume": 17017.0}, {"date": "2022-06-29", "close": 3.94, "volume": 2320.0}, {"date": "2022-06-30", "close": 3.94, "volume": 41708.0}, {"date": "2022-07-01", "close": 3.92, "volume": 6108.0}, {"date": "2022-07-05", "close": 3.94, "volume": 2094.0}, {"date": "2022-07-06", "close": 3.93, "volume": 1085.0}, {"date": "2022-07-07", "close": 3.95, "volume": 12023.0}, {"date": "2022-07-08", "close": 3.99, "volume": 1146.0}, {"date": "2022-07-11", "close": 3.9, "volume": 34832.0}, {"date": "2022-07-12", "close": 3.92, "volume": 2158.0}, {"date": "2022-07-13", "close": 4.0, "volume": 1309.0}, {"date": "2022-07-14", "close": 3.92, "volume": 28094.0}, {"date": "2022-07-15", "close": 3.92, "volume": 1780.0}, {"date": "2022-07-18", "close": 3.92, "volume": 1127.0}, {"date": "2022-07-19", "close": 3.85, "volume": 51805.0}, {"date": "2022-07-20", "close": 3.9, "volume": 1534.0}, {"date": "2022-07-21", "close": 3.9, "volume": 5499.0}, {"date": "2022-07-22", "close": 3.92, "volume": 919.0}, {"date": "2022-07-25", "close": 3.88, "volume": 6544.0}, {"date": "2022-07-26", "close": 3.91, "volume": 2235.0}, {"date": "2022-07-27", "close": 4.0, "volume": 8319.0}, {"date": "2022-07-28", "close": 3.93, "volume": 6250.0}, {"date": "2022-07-29", "close": 3.94, "volume": 3204.0}, {"date": "2022-08-01", "close": 3.9999, "volume": 2722.0}, {"date": "2022-08-02", "close": 4.0, "volume": 4051.0}, {"date": "2022-08-03", "close": 3.99, "volume": 3870.0}, {"date": "2022-08-04", "close": 3.95, "volume": 10165.0}, {"date": "2022-08-05", "close": 3.94, "volume": 5456.0}, {"date": "2022-08-08", "close": 3.92, "volume": 6791.0}, {"date": "2022-08-09", "close": 3.9, "volume": 3739.0}, {"date": "2022-08-10", "close": 3.99, "volume": 3216.0}, {"date": "2022-08-11", "close": 4.03, "volume": 52438.0}, {"date": "2022-08-12", "close": 3.98, "volume": 1273.0}, {"date": "2022-08-15", "close": 3.96, "volume": 6314.0}, {"date": "2022-08-16", "close": 3.93, "volume": 9018.0}, {"date": "2022-08-17", "close": 3.91, "volume": 11538.0}, {"date": "2022-08-18", "close": 3.98, "volume": 2123.0}, {"date": "2022-08-19", "close": 3.95, "volume": 6168.0}, {"date": "2022-08-22", "close": 3.95, "volume": 12859.0}, {"date": "2022-08-23", "close": 3.95, "volume": 6259.0}, {"date": "2022-08-24", "close": 3.975, "volume": 5898.0}, {"date": "2022-08-25", "close": 3.95, "volume": 647.0}, {"date": "2022-08-26", "close": 3.93, "volume": 2283.0}, {"date": "2022-08-29", "close": 3.81, "volume": 16226.0}, {"date": "2022-08-30", "close": 3.81, "volume": 7787.0}, {"date": "2022-08-31", "close": 3.8, "volume": 7567.0}, {"date": "2022-09-01", "close": 3.81, "volume": 9124.0}, {"date": "2022-09-02", "close": 3.84, "volume": 3709.0}, {"date": "2022-09-06", "close": 3.9, "volume": 7311.0}, {"date": "2022-09-07", "close": 3.87, "volume": 3029.0}, {"date": "2022-09-08", "close": 3.85, "volume": 1089.0}, {"date": "2022-09-09", "close": 3.88, "volume": 1797.0}, {"date": "2022-09-12", "close": 3.92, "volume": 3014.0}, {"date": "2022-09-13", "close": 3.87, "volume": 1082.0}, {"date": "2022-09-14", "close": 3.87, "volume": 23451.0}, {"date": "2022-09-15", "close": 3.92, "volume": 9534.0}, {"date": "2022-09-16", "close": 3.81, "volume": 26303.0}, {"date": "2022-09-19", "close": 3.87, "volume": 3911.0}, {"date": "2022-09-20", "close": 3.86, "volume": 5124.0}, {"date": "2022-09-21", "close": 3.85, "volume": 4282.0}, {"date": "2022-09-22", "close": 3.84, "volume": 3182.0}, {"date": "2022-09-23", "close": 3.81, "volume": 938.0}, {"date": "2022-09-26", "close": 3.8, "volume": 34152.0}, {"date": "2022-09-27", "close": 3.81, "volume": 697.0}, {"date": "2022-09-28", "close": 3.8, "volume": 3002.0}, {"date": "2022-09-29", "close": 3.82, "volume": 2996.0}, {"date": "2022-09-30", "close": 3.8, "volume": 6248.0}, {"date": "2022-10-03", "close": 3.8, "volume": 4456.0}, {"date": "2022-10-04", "close": 3.77, "volume": 4247.0}, {"date": "2022-10-05", "close": 3.77, "volume": 1873.0}, {"date": "2022-10-06", "close": 3.76, "volume": 53229.0}, {"date": "2022-10-07", "close": 3.71, "volume": 2789.0}, {"date": "2022-10-10", "close": 3.71, "volume": 2234.0}, {"date": "2022-10-11", "close": 3.7, "volume": 7171.0}, {"date": "2022-10-12", "close": 3.71, "volume": 2146.0}, {"date": "2022-10-13", "close": 3.72, "volume": 2359.0}, {"date": "2022-10-14", "close": 3.71, "volume": 2427.0}, {"date": "2022-10-17", "close": 3.71, "volume": 4914.0}, {"date": "2022-10-18", "close": 3.79, "volume": 15932.0}, {"date": "2022-10-19", "close": 3.75, "volume": 5264.0}, {"date": "2022-10-20", "close": 3.84, "volume": 29813.0}, {"date": "2022-10-21", "close": 4.0, "volume": 38600.0}, {"date": "2022-10-24", "close": 4.06, "volume": 17439.0}, {"date": "2022-10-25", "close": 4.01, "volume": 6448.0}, {"date": "2022-10-26", "close": 4.02, "volume": 5496.0}, {"date": "2022-10-27", "close": 4.09, "volume": 1157.0}, {"date": "2022-10-28", "close": 4.08, "volume": 2413.0}, {"date": "2022-10-31", "close": 4.03, "volume": 12720.0}, {"date": "2022-11-01", "close": 4.0, "volume": 2662.0}, {"date": "2022-11-02", "close": 3.99, "volume": 12151.0}, {"date": "2022-11-03", "close": 3.93, "volume": 1006.0}, {"date": "2022-11-04", "close": 3.94, "volume": 1176.0}, {"date": "2022-11-07", "close": 3.91, "volume": 12180.0}, {"date": "2022-11-08", "close": 3.91, "volume": 264186.0}, {"date": "2022-11-09", "close": 3.97, "volume": 8342.0}, {"date": "2022-11-10", "close": 3.92, "volume": 10548.0}, {"date": "2022-11-11", "close": 3.9, "volume": 20892.0}, {"date": "2022-11-14", "close": 3.95, "volume": 16013.0}, {"date": "2022-11-15", "close": 3.97, "volume": 52781.0}, {"date": "2022-11-16", "close": 3.98, "volume": 4487.0}, {"date": "2022-11-17", "close": 4.03, "volume": 11644.0}, {"date": "2022-11-18", "close": 4.04, "volume": 4449.0}, {"date": "2022-11-21", "close": 4.03, "volume": 15742.0}, {"date": "2022-11-22", "close": 4.04, "volume": 10651.0}, {"date": "2022-11-23", "close": 4.01, "volume": 824.0}, {"date": "2022-11-25", "close": 4.0, "volume": 758.0}, {"date": "2022-11-28", "close": 4.0, "volume": 8145.0}, {"date": "2022-11-29", "close": 4.02, "volume": 2723.0}, {"date": "2022-11-30", "close": 4.09, "volume": 3816.0}, {"date": "2022-12-01", "close": 4.03, "volume": 1704.0}, {"date": "2022-12-02", "close": 4.03, "volume": 4143.0}, {"date": "2022-12-05", "close": 3.97, "volume": 15612.0}, {"date": "2022-12-06", "close": 4.0, "volume": 11562.0}, {"date": "2022-12-07", "close": 4.0, "volume": 5330.0}, {"date": "2022-12-08", "close": 4.0, "volume": 2877.0}, {"date": "2022-12-09", "close": 4.0, "volume": 3608.0}, {"date": "2022-12-12", "close": 4.0, "volume": 10900.0}, {"date": "2022-12-13", "close": 4.0, "volume": 19153.0}, {"date": "2022-12-14", "close": 4.01, "volume": 19761.0}, {"date": "2022-12-15", "close": 4.0, "volume": 4049.0}, {"date": "2022-12-16", "close": 4.1, "volume": 36657.0}, {"date": "2022-12-19", "close": 3.98, "volume": 3496.0}, {"date": "2022-12-20", "close": 3.98, "volume": 1740.0}, {"date": "2022-12-21", "close": 4.02, "volume": 1837.0}, {"date": "2022-12-22", "close": 4.04, "volume": 5155.0}, {"date": "2022-12-23", "close": 3.99, "volume": 1356.0}, {"date": "2022-12-27", "close": 3.95, "volume": 12671.0}, {"date": "2022-12-28", "close": 3.94, "volume": 2210.0}, {"date": "2022-12-29", "close": 3.98, "volume": 151069.0}, {"date": "2022-12-30", "close": 3.94, "volume": 615.0}, {"date": "2023-01-03", "close": 3.93, "volume": 2800.0}, {"date": "2023-01-04", "close": 3.95, "volume": 27537.0}, {"date": "2023-01-05", "close": 3.98, "volume": 13601.0}, {"date": "2023-01-06", "close": 3.96, "volume": 8851.0}, {"date": "2023-01-09", "close": 3.88, "volume": 20233.0}, {"date": "2023-01-10", "close": 3.89, "volume": 102886.0}, {"date": "2023-01-11", "close": 3.89, "volume": 1404.0}, {"date": "2023-01-12", "close": 3.925, "volume": 6495.0}, {"date": "2023-01-13", "close": 3.98, "volume": 290144.0}, {"date": "2023-01-17", "close": 3.99, "volume": 155409.0}, {"date": "2023-01-18", "close": 3.96, "volume": 30780.0}, {"date": "2023-01-19", "close": 3.99, "volume": 30702.0}, {"date": "2023-01-20", "close": 4.0, "volume": 2061.0}, {"date": "2023-01-23", "close": 4.0, "volume": 20612.0}, {"date": "2023-01-24", "close": 4.0, "volume": 8350.0}, {"date": "2023-01-25", "close": 3.985, "volume": 78538.0}, {"date": "2023-01-26", "close": 4.0, "volume": 3684.0}, {"date": "2023-01-27", "close": 3.98, "volume": 1323.0}, {"date": "2023-01-30", "close": 4.01, "volume": 7359.0}, {"date": "2023-01-31", "close": 4.03, "volume": 17710.0}, {"date": "2023-02-01", "close": 4.0, "volume": 3764.0}, {"date": "2023-02-02", "close": 4.09, "volume": 5621.0}, {"date": "2023-02-03", "close": 4.06, "volume": 14777.0}, {"date": "2023-02-06", "close": 4.0, "volume": 71270.0}, {"date": "2023-02-07", "close": 4.0, "volume": 8603.0}, {"date": "2023-02-08", "close": 4.015, "volume": 4207.0}, {"date": "2023-02-09", "close": 4.005, "volume": 8213.0}, {"date": "2023-02-10", "close": 3.98, "volume": 11152.0}, {"date": "2023-02-13", "close": 4.0, "volume": 3527.0}, {"date": "2023-02-14", "close": 4.0, "volume": 2362.0}, {"date": "2023-02-15", "close": 3.98, "volume": 5271.0}, {"date": "2023-02-16", "close": 4.05, "volume": 20371.0}, {"date": "2023-02-17", "close": 4.02, "volume": 2028.0}, {"date": "2023-02-21", "close": 3.97, "volume": 8244.0}, {"date": "2023-02-22", "close": 3.97, "volume": 5765.0}, {"date": "2023-02-23", "close": 4.01, "volume": 8734.0}, {"date": "2023-02-24", "close": 4.02, "volume": 3446.0}, {"date": "2023-02-27", "close": 3.98, "volume": 7596.0}, {"date": "2023-02-28", "close": 3.98, "volume": 1783.0}, {"date": "2023-03-01", "close": 3.96, "volume": 11929.0}, {"date": "2023-03-02", "close": 3.9802, "volume": 2072.0}, {"date": "2023-03-03", "close": 3.95, "volume": 15134.0}, {"date": "2023-03-06", "close": 3.97, "volume": 2619.0}, {"date": "2023-03-07", "close": 3.95, "volume": 1708.0}, {"date": "2023-03-08", "close": 3.99, "volume": 3776.0}, {"date": "2023-03-09", "close": 3.99, "volume": 10302.0}, {"date": "2023-03-10", "close": 3.87, "volume": 25998.0}, {"date": "2023-03-13", "close": 3.695, "volume": 31463.0}, {"date": "2023-03-14", "close": 3.65, "volume": 13936.0}, {"date": "2023-03-15", "close": 3.59, "volume": 11783.0}, {"date": "2023-03-16", "close": 3.73, "volume": 4603.0}, {"date": "2023-03-17", "close": 3.45, "volume": 18247.0}, {"date": "2023-03-20", "close": 3.46, "volume": 14708.0}, {"date": "2023-03-21", "close": 3.5, "volume": 35198.0}, {"date": "2023-03-22", "close": 3.68, "volume": 27215.0}, {"date": "2023-03-23", "close": 3.5, "volume": 7105.0}, {"date": "2023-03-24", "close": 3.29, "volume": 49634.0}, {"date": "2023-03-27", "close": 3.41, "volume": 10326.0}, {"date": "2023-03-28", "close": 3.32, "volume": 4436.0}, {"date": "2023-03-29", "close": 3.35, "volume": 4681.0}, {"date": "2023-03-30", "close": 3.26, "volume": 2127.0}, {"date": "2023-03-31", "close": 3.05, "volume": 23331.0}, {"date": "2023-04-03", "close": 3.06, "volume": 39882.0}, {"date": "2023-04-04", "close": 3.08, "volume": 6456.0}, {"date": "2023-04-05", "close": 3.2, "volume": 2041.0}, {"date": "2023-04-06", "close": 3.19, "volume": 2821.0}, {"date": "2023-04-10", "close": 3.16, "volume": 19292.0}, {"date": "2023-04-11", "close": 3.16, "volume": 16567.0}, {"date": "2023-04-12", "close": 3.28, "volume": 11722.0}, {"date": "2023-04-13", "close": 3.19, "volume": 3858.0}, {"date": "2023-04-14", "close": 3.12, "volume": 2629.0}, {"date": "2023-04-17", "close": 3.1, "volume": 2179.0}, {"date": "2023-04-18", "close": 3.07, "volume": 3494.0}, {"date": "2023-04-19", "close": 3.17, "volume": 8373.0}, {"date": "2023-04-20", "close": 3.13, "volume": 1247.0}, {"date": "2023-04-21", "close": 3.0, "volume": 3254.0}, {"date": "2023-04-24", "close": 2.95, "volume": 69037.0}, {"date": "2023-04-25", "close": 2.93, "volume": 41393.0}, {"date": "2023-04-26", "close": 2.85, "volume": 16095.0}, {"date": "2023-04-27", "close": 2.99, "volume": 18440.0}, {"date": "2023-04-28", "close": 2.98, "volume": 12015.0}, {"date": "2023-05-01", "close": 2.95, "volume": 17948.0}, {"date": "2023-05-02", "close": 2.91, "volume": 19898.0}, {"date": "2023-05-03", "close": 2.87, "volume": 32333.0}, {"date": "2023-05-04", "close": 2.9, "volume": 13182.0}, {"date": "2023-05-05", "close": 2.89, "volume": 3766.0}, {"date": "2023-05-08", "close": 2.84, "volume": 16494.0}, {"date": "2023-05-09", "close": 2.78, "volume": 23954.0}, {"date": "2023-05-10", "close": 2.88, "volume": 17826.0}, {"date": "2023-05-11", "close": 2.89, "volume": 11806.0}, {"date": "2023-05-12", "close": 2.87, "volume": 19703.0}, {"date": "2023-05-15", "close": 2.84, "volume": 26657.0}, {"date": "2023-05-16", "close": 2.84, "volume": 10590.0}, {"date": "2023-05-17", "close": 2.85, "volume": 10203.0}, {"date": "2023-05-18", "close": 2.85, "volume": 15266.0}, {"date": "2023-05-19", "close": 2.88, "volume": 2844.0}, {"date": "2023-05-22", "close": 2.85, "volume": 7411.0}, {"date": "2023-05-23", "close": 2.83, "volume": 10636.0}, {"date": "2023-05-24", "close": 2.88, "volume": 13646.0}, {"date": "2023-05-25", "close": 2.84, "volume": 5605.0}, {"date": "2023-05-26", "close": 2.75, "volume": 6509.0}, {"date": "2023-05-30", "close": 2.83, "volume": 17266.0}, {"date": "2023-05-31", "close": 2.81, "volume": 4890.0}, {"date": "2023-06-01", "close": 2.79, "volume": 4263.0}, {"date": "2023-06-02", "close": 2.77, "volume": 2151.0}, {"date": "2023-06-05", "close": 2.77, "volume": 12447.0}, {"date": "2023-06-06", "close": 2.78, "volume": 7225.0}, {"date": "2023-06-07", "close": 2.81, "volume": 3369.0}, {"date": "2023-06-08", "close": 2.79, "volume": 3124.0}, {"date": "2023-06-09", "close": 2.78, "volume": 2005.0}, {"date": "2023-06-12", "close": 2.81, "volume": 7183.0}, {"date": "2023-06-13", "close": 2.75, "volume": 12424.0}, {"date": "2023-06-14", "close": 2.76, "volume": 1982.0}, {"date": "2023-06-15", "close": 2.76, "volume": 2111.0}, {"date": "2023-06-16", "close": 2.72, "volume": 11713.0}, {"date": "2023-06-20", "close": 2.66, "volume": 4314.0}, {"date": "2023-06-21", "close": 2.65, "volume": 2800.0}, {"date": "2023-06-22", "close": 2.58, "volume": 4659.0}, {"date": "2023-06-23", "close": 2.51, "volume": 12221.0}, {"date": "2023-06-26", "close": 2.51, "volume": 5004.0}, {"date": "2023-06-27", "close": 2.49, "volume": 5248.0}, {"date": "2023-06-28", "close": 2.46, "volume": 9573.0}, {"date": "2023-06-29", "close": 2.52, "volume": 2366.0}, {"date": "2023-06-30", "close": 2.54, "volume": 42526.0}, {"date": "2023-07-03", "close": 2.51, "volume": 12613.0}, {"date": "2023-07-05", "close": 2.52, "volume": 9826.0}, {"date": "2023-07-06", "close": 2.55, "volume": 2046.0}, {"date": "2023-07-07", "close": 2.59, "volume": 10939.0}, {"date": "2023-07-10", "close": 2.55, "volume": 10529.0}, {"date": "2023-07-11", "close": 2.55, "volume": 3368.0}, {"date": "2023-07-12", "close": 2.6, "volume": 41243.0}, {"date": "2023-07-13", "close": 2.57, "volume": 36738.0}, {"date": "2023-07-14", "close": 2.48, "volume": 28766.0}, {"date": "2023-07-17", "close": 2.41, "volume": 18666.0}, {"date": "2023-07-18", "close": 2.52, "volume": 26508.0}, {"date": "2023-07-19", "close": 2.63, "volume": 26267.0}, {"date": "2023-07-20", "close": 2.75, "volume": 130618.0}, {"date": "2023-07-21", "close": 2.88, "volume": 27407.0}, {"date": "2023-07-24", "close": 2.905, "volume": 32578.0}, {"date": "2023-07-25", "close": 3.1, "volume": 88990.0}, {"date": "2023-07-26", "close": 3.3, "volume": 34145.0}, {"date": "2023-07-27", "close": 3.33, "volume": 30922.0}, {"date": "2023-07-28", "close": 3.32, "volume": 6669.0}, {"date": "2023-07-31", "close": 3.3, "volume": 21809.0}, {"date": "2023-08-01", "close": 3.3, "volume": 20111.0}, {"date": "2023-08-02", "close": 3.32, "volume": 8902.0}, {"date": "2023-08-03", "close": 3.3, "volume": 57220.0}, {"date": "2023-08-04", "close": 3.28, "volume": 7956.0}, {"date": "2023-08-07", "close": 3.28, "volume": 45723.0}, {"date": "2023-08-08", "close": 3.29, "volume": 18438.0}, {"date": "2023-08-09", "close": 3.22, "volume": 36912.0}, {"date": "2023-08-10", "close": 3.25, "volume": 16009.0}, {"date": "2023-08-11", "close": 3.28, "volume": 4980.0}, {"date": "2023-08-14", "close": 3.22, "volume": 3495.0}, {"date": "2023-08-15", "close": 3.15, "volume": 19205.0}, {"date": "2023-08-16", "close": 3.18, "volume": 709.0}, {"date": "2023-08-17", "close": 3.2, "volume": 5141.0}, {"date": "2023-08-18", "close": 3.17, "volume": 56407.0}, {"date": "2023-08-21", "close": 3.14, "volume": 7229.0}, {"date": "2023-08-22", "close": 3.01, "volume": 14674.0}, {"date": "2023-08-23", "close": 3.06, "volume": 6474.0}, {"date": "2023-08-24", "close": 3.13, "volume": 17222.0}, {"date": "2023-08-25", "close": 3.14, "volume": 15624.0}, {"date": "2023-08-28", "close": 3.04, "volume": 6767.0}, {"date": "2023-08-29", "close": 3.05, "volume": 3780.0}, {"date": "2023-08-30", "close": 3.0, "volume": 16810.0}, {"date": "2023-08-31", "close": 3.02, "volume": 8036.0}, {"date": "2023-09-01", "close": 3.03, "volume": 13054.0}, {"date": "2023-09-05", "close": 2.97, "volume": 7333.0}, {"date": "2023-09-06", "close": 3.1, "volume": 4829.0}, {"date": "2023-09-07", "close": 3.05, "volume": 13528.0}, {"date": "2023-09-08", "close": 3.01, "volume": 1821.0}, {"date": "2023-09-11", "close": 2.99, "volume": 5833.0}, {"date": "2023-09-12", "close": 2.95, "volume": 3383.0}, {"date": "2023-09-13", "close": 2.91, "volume": 25108.0}, {"date": "2023-09-14", "close": 2.9, "volume": 57284.0}, {"date": "2023-09-15", "close": 2.75, "volume": 28869.0}, {"date": "2023-09-18", "close": 2.89, "volume": 52814.0}, {"date": "2023-09-19", "close": 2.81, "volume": 11684.0}, {"date": "2023-09-20", "close": 2.75, "volume": 3385.0}, {"date": "2023-09-21", "close": 2.69, "volume": 68112.0}, {"date": "2023-09-22", "close": 2.68, "volume": 9699.0}, {"date": "2023-09-25", "close": 2.66, "volume": 31372.0}, {"date": "2023-09-26", "close": 2.58, "volume": 5816.0}, {"date": "2023-09-27", "close": 2.59, "volume": 8382.0}, {"date": "2023-09-28", "close": 2.59, "volume": 7807.0}, {"date": "2023-09-29", "close": 2.65, "volume": 3603.0}, {"date": "2023-10-02", "close": 2.57, "volume": 11660.0}, {"date": "2023-10-03", "close": 2.51, "volume": 17389.0}, {"date": "2023-10-04", "close": 2.6, "volume": 10920.0}, {"date": "2023-10-05", "close": 2.59, "volume": 12773.0}, {"date": "2023-10-06", "close": 2.58, "volume": 2893.0}, {"date": "2023-10-09", "close": 2.57, "volume": 11936.0}, {"date": "2023-10-10", "close": 2.57, "volume": 7230.0}, {"date": "2023-10-11", "close": 2.56, "volume": 3486.0}, {"date": "2023-10-12", "close": 2.62, "volume": 1715.0}, {"date": "2023-10-13", "close": 2.6, "volume": 2851.0}, {"date": "2023-10-16", "close": 2.57, "volume": 19358.0}, {"date": "2023-10-17", "close": 2.56, "volume": 17537.0}, {"date": "2023-10-18", "close": 2.55, "volume": 9164.0}, {"date": "2023-10-19", "close": 2.55, "volume": 2130.0}, {"date": "2023-10-20", "close": 2.6, "volume": 7560.0}, {"date": "2023-10-23", "close": 2.55, "volume": 13734.0}, {"date": "2023-10-24", "close": 2.51, "volume": 6895.0}, {"date": "2023-10-25", "close": 2.57, "volume": 6273.0}, {"date": "2023-10-26", "close": 2.58, "volume": 1042.0}, {"date": "2023-10-27", "close": 2.55, "volume": 6124.0}, {"date": "2023-10-30", "close": 2.6, "volume": 8989.0}, {"date": "2023-10-31", "close": 2.55, "volume": 4191.0}, {"date": "2023-11-01", "close": 2.57, "volume": 4444.0}, {"date": "2023-11-02", "close": 2.6, "volume": 7010.0}, {"date": "2023-11-03", "close": 2.61, "volume": 4186.0}, {"date": "2023-11-06", "close": 2.6, "volume": 4903.0}, {"date": "2023-11-07", "close": 2.59, "volume": 8133.0}, {"date": "2023-11-08", "close": 2.59, "volume": 9381.0}, {"date": "2023-11-09", "close": 2.64, "volume": 8996.0}, {"date": "2023-11-10", "close": 2.63, "volume": 5336.0}, {"date": "2023-11-13", "close": 2.6, "volume": 2297.0}, {"date": "2023-11-14", "close": 2.63, "volume": 2084.0}, {"date": "2023-11-15", "close": 2.6, "volume": 5811.0}, {"date": "2023-11-16", "close": 2.66, "volume": 7252.0}, {"date": "2023-11-17", "close": 2.68, "volume": 3584.0}, {"date": "2023-11-20", "close": 2.78, "volume": 8750.0}, {"date": "2023-11-21", "close": 2.81, "volume": 8971.0}, {"date": "2023-11-22", "close": 2.93, "volume": 7307.0}, {"date": "2023-11-24", "close": 3.0, "volume": 6888.0}, {"date": "2023-11-27", "close": 2.99, "volume": 14611.0}, {"date": "2023-11-28", "close": 3.04, "volume": 2616.0}, {"date": "2023-11-29", "close": 3.0, "volume": 20265.0}, {"date": "2023-11-30", "close": 2.97, "volume": 1867.0}, {"date": "2023-12-01", "close": 3.01, "volume": 2554.0}, {"date": "2023-12-04", "close": 3.01, "volume": 2115.0}, {"date": "2023-12-05", "close": 3.0, "volume": 8168.0}, {"date": "2023-12-06", "close": 3.05, "volume": 4323.0}, {"date": "2023-12-07", "close": 3.01, "volume": 1057.0}, {"date": "2023-12-08", "close": 3.0, "volume": 9965.0}, {"date": "2023-12-11", "close": 2.95, "volume": 11743.0}, {"date": "2023-12-12", "close": 2.91, "volume": 2623.0}, {"date": "2023-12-13", "close": 2.99, "volume": 7315.0}, {"date": "2023-12-14", "close": 2.95, "volume": 24825.0}, {"date": "2023-12-15", "close": 2.95, "volume": 4893.0}, {"date": "2023-12-18", "close": 2.81, "volume": 8412.0}, {"date": "2023-12-19", "close": 2.98, "volume": 12474.0}, {"date": "2023-12-20", "close": 3.04, "volume": 5376.0}, {"date": "2023-12-21", "close": 3.019, "volume": 13347.0}, {"date": "2023-12-22", "close": 3.01, "volume": 1547.0}, {"date": "2023-12-26", "close": 3.09, "volume": 3180.0}, {"date": "2023-12-27", "close": 3.12, "volume": 20875.0}, {"date": "2023-12-28", "close": 3.28, "volume": 21813.0}, {"date": "2023-12-29", "close": 3.235, "volume": 13029.0}, {"date": "2024-01-02", "close": 3.24, "volume": 2192.0}, {"date": "2024-01-03", "close": 3.27, "volume": 5083.0}, {"date": "2024-01-04", "close": 3.26, "volume": 10170.0}, {"date": "2024-01-05", "close": 3.22, "volume": 12859.0}, {"date": "2024-01-08", "close": 3.22, "volume": 1581.0}, {"date": "2024-01-09", "close": 3.12, "volume": 2874.0}, {"date": "2024-01-10", "close": 3.12, "volume": 1372.0}, {"date": "2024-01-11", "close": 3.18, "volume": 2562.0}, {"date": "2024-01-12", "close": 3.15, "volume": 1748.0}, {"date": "2024-01-16", "close": 3.11, "volume": 494.0}, {"date": "2024-01-17", "close": 3.1, "volume": 2764.0}, {"date": "2024-01-18", "close": 3.12, "volume": 1109.0}, {"date": "2024-01-19", "close": 3.14, "volume": 1373.0}, {"date": "2024-01-22", "close": 3.07, "volume": 5492.0}, {"date": "2024-01-23", "close": 3.01, "volume": 19476.0}, {"date": "2024-01-24", "close": 3.03, "volume": 2924.0}, {"date": "2024-01-25", "close": 3.21, "volume": 12598.0}, {"date": "2024-01-26", "close": 3.16, "volume": 4092.0}, {"date": "2024-01-29", "close": 3.2, "volume": 626.0}, {"date": "2024-01-30", "close": 3.16, "volume": 5651.0}, {"date": "2024-01-31", "close": 2.97, "volume": 15357.0}, {"date": "2024-02-01", "close": 3.1, "volume": 61927.0}, {"date": "2024-02-02", "close": 3.13, "volume": 12191.0}, {"date": "2024-02-05", "close": 3.01, "volume": 2601.0}, {"date": "2024-02-06", "close": 3.01, "volume": 68224.0}, {"date": "2024-02-07", "close": 2.98, "volume": 59808.0}, {"date": "2024-02-08", "close": 2.91, "volume": 13554.0}, {"date": "2024-02-09", "close": 2.94, "volume": 59269.0}, {"date": "2024-02-12", "close": 2.81, "volume": 9423.0}, {"date": "2024-02-13", "close": 2.7, "volume": 18502.0}, {"date": "2024-02-14", "close": 2.86, "volume": 34299.0}, {"date": "2024-02-15", "close": 2.92, "volume": 21540.0}, {"date": "2024-02-16", "close": 2.91, "volume": 168448.0}, {"date": "2024-02-20", "close": 2.92, "volume": 12725.0}, {"date": "2024-02-21", "close": 2.9, "volume": 27523.0}, {"date": "2024-02-22", "close": 2.87, "volume": 17501.0}, {"date": "2024-02-23", "close": 2.86, "volume": 26601.0}, {"date": "2024-02-26", "close": 2.7, "volume": 22685.0}, {"date": "2024-02-27", "close": 2.65, "volume": 9582.0}, {"date": "2024-02-28", "close": 2.75, "volume": 7305.0}, {"date": "2024-02-29", "close": 2.72, "volume": 5184.0}, {"date": "2024-03-01", "close": 2.66, "volume": 5194.0}, {"date": "2024-03-04", "close": 2.55, "volume": 3982.0}, {"date": "2024-03-05", "close": 2.56, "volume": 30959.0}, {"date": "2024-03-06", "close": 2.57, "volume": 14798.0}, {"date": "2024-03-07", "close": 2.57, "volume": 20963.0}, {"date": "2024-03-08", "close": 2.62, "volume": 16291.0}, {"date": "2024-03-11", "close": 2.61, "volume": 32849.0}, {"date": "2024-03-12", "close": 2.5, "volume": 19964.0}, {"date": "2024-03-13", "close": 2.5, "volume": 12104.0}, {"date": "2024-03-14", "close": 2.62, "volume": 11608.0}, {"date": "2024-03-15", "close": 2.61, "volume": 11589.0}, {"date": "2024-03-18", "close": 2.56, "volume": 6372.0}, {"date": "2024-03-19", "close": 2.39, "volume": 34223.0}, {"date": "2024-03-20", "close": 2.63, "volume": 17122.0}, {"date": "2024-03-21", "close": 2.72, "volume": 13723.0}, {"date": "2024-03-22", "close": 2.73, "volume": 4452.0}, {"date": "2024-03-25", "close": 2.7, "volume": 3851.0}, {"date": "2024-03-26", "close": 2.75, "volume": 5955.0}, {"date": "2024-03-27", "close": 2.71, "volume": 1992.0}, {"date": "2024-03-28", "close": 2.6, "volume": 3557.0}, {"date": "2024-04-01", "close": 2.33, "volume": 33433.0}, {"date": "2024-04-02", "close": 2.39, "volume": 6665.0}, {"date": "2024-04-03", "close": 2.49, "volume": 12122.0}, {"date": "2024-04-04", "close": 2.53, "volume": 4635.0}, {"date": "2024-04-05", "close": 2.48, "volume": 1860.0}, {"date": "2024-04-08", "close": 2.31, "volume": 31749.0}, {"date": "2024-04-09", "close": 2.32, "volume": 7026.0}, {"date": "2024-04-10", "close": 2.34, "volume": 44751.0}, {"date": "2024-04-11", "close": 2.41, "volume": 1003.0}, {"date": "2024-04-12", "close": 2.39, "volume": 4979.0}, {"date": "2024-04-15", "close": 2.3, "volume": 23764.0}, {"date": "2024-04-16", "close": 2.43, "volume": 12216.0}, {"date": "2024-04-17", "close": 2.57, "volume": 43721.0}, {"date": "2024-04-18", "close": 2.69, "volume": 8673.0}, {"date": "2024-04-19", "close": 2.74, "volume": 4199.0}, {"date": "2024-04-22", "close": 2.59, "volume": 7310.0}, {"date": "2024-04-23", "close": 2.63, "volume": 3859.0}, {"date": "2024-04-24", "close": 2.76, "volume": 5917.0}, {"date": "2024-04-25", "close": 2.79, "volume": 7316.0}, {"date": "2024-04-26", "close": 2.51, "volume": 34217.0}, {"date": "2024-04-29", "close": 2.45, "volume": 27615.0}, {"date": "2024-04-30", "close": 2.42, "volume": 33078.0}, {"date": "2024-05-01", "close": 2.44, "volume": 15808.0}, {"date": "2024-05-02", "close": 2.45, "volume": 50283.0}, {"date": "2024-05-03", "close": 2.4, "volume": 14870.0}, {"date": "2024-05-06", "close": 2.39, "volume": 43278.0}, {"date": "2024-05-07", "close": 2.35, "volume": 28827.0}, {"date": "2024-05-08", "close": 2.49, "volume": 15318.0}, {"date": "2024-05-09", "close": 2.6, "volume": 9119.0}, {"date": "2024-05-10", "close": 2.7, "volume": 4308.0}, {"date": "2024-05-13", "close": 2.67, "volume": 18205.0}, {"date": "2024-05-14", "close": 2.69, "volume": 22506.0}, {"date": "2024-05-15", "close": 2.74, "volume": 10785.0}, {"date": "2024-05-16", "close": 2.75, "volume": 8737.0}, {"date": "2024-05-17", "close": 2.8, "volume": 6391.0}, {"date": "2024-05-20", "close": 2.86, "volume": 15972.0}, {"date": "2024-05-21", "close": 2.5, "volume": 50114.0}, {"date": "2024-05-22", "close": 2.74, "volume": 24126.0}, {"date": "2024-05-23", "close": 2.62, "volume": 3208.0}, {"date": "2024-05-24", "close": 2.68, "volume": 1669.0}, {"date": "2024-05-28", "close": 2.5508, "volume": 9164.0}, {"date": "2024-05-29", "close": 2.6, "volume": 5806.0}, {"date": "2024-05-30", "close": 2.44, "volume": 62063.0}, {"date": "2024-05-31", "close": 2.38, "volume": 17369.0}, {"date": "2024-06-03", "close": 2.51, "volume": 2929.0}, {"date": "2024-06-04", "close": 2.3807, "volume": 3494.0}, {"date": "2024-06-05", "close": 2.405, "volume": 1988.0}, {"date": "2024-06-06", "close": 2.4, "volume": 1996.0}, {"date": "2024-06-07", "close": 2.4144, "volume": 37408.0}, {"date": "2024-06-10", "close": 2.31, "volume": 20296.0}, {"date": "2024-06-11", "close": 2.39, "volume": 6053.0}, {"date": "2024-06-12", "close": 2.39, "volume": 4446.0}, {"date": "2024-06-13", "close": 2.35, "volume": 635113.0}, {"date": "2024-06-14", "close": 2.5, "volume": 21539.0}, {"date": "2024-06-17", "close": 2.43, "volume": 2196.0}, {"date": "2024-06-18", "close": 2.33, "volume": 76955.0}, {"date": "2024-06-20", "close": 2.36, "volume": 3632.0}, {"date": "2024-06-21", "close": 2.48, "volume": 33757.0}, {"date": "2024-06-24", "close": 2.38, "volume": 1976.0}, {"date": "2024-06-25", "close": 2.37, "volume": 1540.0}, {"date": "2024-06-26", "close": 2.36, "volume": 1763.0}, {"date": "2024-06-27", "close": 2.4, "volume": 2257.0}, {"date": "2024-06-28", "close": 2.26, "volume": 117632.0}, {"date": "2024-07-01", "close": 2.35, "volume": 12266.0}, {"date": "2024-07-02", "close": 2.29, "volume": 3609.0}, {"date": "2024-07-03", "close": 2.4, "volume": 729.0}, {"date": "2024-07-05", "close": 2.41, "volume": 1428.0}, {"date": "2024-07-08", "close": 2.29, "volume": 10565.0}, {"date": "2024-07-09", "close": 2.32, "volume": 1624.0}, {"date": "2024-07-10", "close": 2.27, "volume": 13071.0}, {"date": "2024-07-11", "close": 2.31, "volume": 7992.0}, {"date": "2024-07-12", "close": 2.37, "volume": 36231.0}, {"date": "2024-07-15", "close": 2.32, "volume": 14907.0}, {"date": "2024-07-16", "close": 2.44, "volume": 68815.0}, {"date": "2024-07-17", "close": 2.58, "volume": 44707.0}, {"date": "2024-07-18", "close": 2.55, "volume": 29391.0}, {"date": "2024-07-19", "close": 2.57, "volume": 17521.0}, {"date": "2024-07-22", "close": 2.57, "volume": 2978.0}, {"date": "2024-07-23", "close": 2.62, "volume": 40345.0}, {"date": "2024-07-24", "close": 2.62, "volume": 1909.0}, {"date": "2024-07-25", "close": 2.52, "volume": 27769.0}, {"date": "2024-07-26", "close": 2.58, "volume": 1418.0}, {"date": "2024-07-29", "close": 2.56, "volume": 1693.0}, {"date": "2024-07-30", "close": 2.55, "volume": 1960.0}, {"date": "2024-07-31", "close": 2.51, "volume": 8068.0}, {"date": "2024-08-01", "close": 2.54, "volume": 105531.0}, {"date": "2024-08-02", "close": 2.39, "volume": 112444.0}, {"date": "2024-08-05", "close": 2.3, "volume": 12495.0}, {"date": "2024-08-06", "close": 2.29, "volume": 9275.0}, {"date": "2024-08-07", "close": 2.3, "volume": 2553.0}, {"date": "2024-08-08", "close": 2.27, "volume": 19450.0}, {"date": "2024-08-09", "close": 2.36, "volume": 16261.0}, {"date": "2024-08-12", "close": 2.31, "volume": 1256.0}, {"date": "2024-08-13", "close": 2.29, "volume": 51964.0}, {"date": "2024-08-14", "close": 2.31, "volume": 2506.0}, {"date": "2024-08-15", "close": 2.28, "volume": 3311.0}, {"date": "2024-08-16", "close": 2.34, "volume": 6105.0}, {"date": "2024-08-19", "close": 2.45, "volume": 68130.0}, {"date": "2024-08-20", "close": 2.45, "volume": 25243.0}, {"date": "2024-08-21", "close": 2.48, "volume": 8623.0}, {"date": "2024-08-22", "close": 2.54, "volume": 2349.0}, {"date": "2024-08-23", "close": 2.65, "volume": 16945.0}, {"date": "2024-08-26", "close": 2.7, "volume": 26614.0}, {"date": "2024-08-27", "close": 2.67, "volume": 28844.0}, {"date": "2024-08-28", "close": 2.7, "volume": 109245.0}, {"date": "2024-08-29", "close": 2.71, "volume": 28338.0}, {"date": "2024-08-30", "close": 2.79, "volume": 25569.0}, {"date": "2024-09-03", "close": 2.7, "volume": 6377.0}, {"date": "2024-09-04", "close": 2.7, "volume": 8649.0}, {"date": "2024-09-05", "close": 2.68, "volume": 3061.0}, {"date": "2024-09-06", "close": 2.73, "volume": 2446.0}, {"date": "2024-09-09", "close": 2.63, "volume": 7823.0}, {"date": "2024-09-10", "close": 2.66, "volume": 6227.0}, {"date": "2024-09-11", "close": 2.69, "volume": 10263.0}, {"date": "2024-09-12", "close": 2.64, "volume": 4115.0}, {"date": "2024-09-13", "close": 2.64, "volume": 13463.0}, {"date": "2024-09-16", "close": 2.64, "volume": 1128.0}, {"date": "2024-09-17", "close": 2.58, "volume": 9674.0}, {"date": "2024-09-18", "close": 2.55, "volume": 11405.0}, {"date": "2024-09-19", "close": 2.71, "volume": 7305.0}, {"date": "2024-09-20", "close": 2.7, "volume": 55177.0}, {"date": "2024-09-23", "close": 2.7, "volume": 6295.0}, {"date": "2024-09-24", "close": 2.68, "volume": 7260.0}, {"date": "2024-09-25", "close": 2.66, "volume": 5325.0}, {"date": "2024-09-26", "close": 2.7, "volume": 5177.0}, {"date": "2024-09-27", "close": 2.65, "volume": 17602.0}, {"date": "2024-09-30", "close": 2.61, "volume": 3552.0}, {"date": "2024-10-01", "close": 2.62, "volume": 2960.0}, {"date": "2024-10-02", "close": 2.62, "volume": 1069.0}, {"date": "2024-10-03", "close": 2.6, "volume": 3424.0}, {"date": "2024-10-04", "close": 2.6, "volume": 1229.0}, {"date": "2024-10-07", "close": 2.61, "volume": 1439.0}, {"date": "2024-10-08", "close": 2.61, "volume": 15878.0}, {"date": "2024-10-09", "close": 2.705, "volume": 18611.0}, {"date": "2024-10-10", "close": 2.71, "volume": 4430.0}, {"date": "2024-10-11", "close": 2.68, "volume": 1057.0}, {"date": "2024-10-14", "close": 2.63, "volume": 4841.0}, {"date": "2024-10-15", "close": 2.8, "volume": 21914.0}, {"date": "2024-10-16", "close": 2.92, "volume": 15262.0}, {"date": "2024-10-17", "close": 2.99, "volume": 11930.0}, {"date": "2024-10-18", "close": 2.99, "volume": 2872.0}, {"date": "2024-10-21", "close": 3.0195, "volume": 5967.0}, {"date": "2024-10-22", "close": 2.93, "volume": 3384.0}, {"date": "2024-10-23", "close": 2.81, "volume": 18195.0}, {"date": "2024-10-24", "close": 2.79, "volume": 9436.0}, {"date": "2024-10-25", "close": 2.77, "volume": 881.0}, {"date": "2024-10-28", "close": 2.71, "volume": 702.0}, {"date": "2024-10-29", "close": 2.72, "volume": 801.0}, {"date": "2024-10-30", "close": 2.71, "volume": 6670.0}, {"date": "2024-10-31", "close": 2.79, "volume": 9930.0}, {"date": "2024-11-01", "close": 2.71, "volume": 6078.0}, {"date": "2024-11-04", "close": 2.72, "volume": 4897.0}, {"date": "2024-11-05", "close": 2.71, "volume": 15656.0}, {"date": "2024-11-06", "close": 2.73, "volume": 15224.0}, {"date": "2024-11-07", "close": 2.7, "volume": 6488.0}, {"date": "2024-11-08", "close": 2.88, "volume": 2028.0}, {"date": "2024-11-11", "close": 2.8, "volume": 5791.0}, {"date": "2024-11-12", "close": 2.71, "volume": 7333.0}, {"date": "2024-11-13", "close": 2.73, "volume": 48938.0}, {"date": "2024-11-14", "close": 2.83, "volume": 6601.0}, {"date": "2024-11-15", "close": 2.96, "volume": 3419.0}, {"date": "2024-11-18", "close": 2.91, "volume": 32663.0}, {"date": "2024-11-19", "close": 2.87, "volume": 22156.0}, {"date": "2024-11-20", "close": 2.97, "volume": 6686.0}, {"date": "2024-11-21", "close": 3.04, "volume": 4047.0}, {"date": "2024-11-22", "close": 2.88, "volume": 7601.0}, {"date": "2024-11-25", "close": 2.86, "volume": 17426.0}, {"date": "2024-11-26", "close": 2.88, "volume": 16423.0}, {"date": "2024-11-27", "close": 2.87, "volume": 3441.0}, {"date": "2024-11-29", "close": 2.87, "volume": 1578.0}, {"date": "2024-12-02", "close": 2.8, "volume": 16494.0}, {"date": "2024-12-03", "close": 2.81, "volume": 2432.0}, {"date": "2024-12-04", "close": 2.84, "volume": 13298.0}, {"date": "2024-12-05", "close": 2.81, "volume": 3739.0}, {"date": "2024-12-06", "close": 2.92, "volume": 3498.0}, {"date": "2024-12-09", "close": 2.88, "volume": 43289.0}, {"date": "2024-12-10", "close": 2.81, "volume": 6330.0}, {"date": "2024-12-11", "close": 2.83, "volume": 8116.0}, {"date": "2024-12-12", "close": 2.86, "volume": 6324.0}, {"date": "2024-12-13", "close": 2.88, "volume": 1696.0}, {"date": "2024-12-16", "close": 2.84, "volume": 14047.0}, {"date": "2024-12-17", "close": 2.85, "volume": 2798.0}, {"date": "2024-12-18", "close": 2.82, "volume": 17637.0}, {"date": "2024-12-19", "close": 2.7, "volume": 6283.0}, {"date": "2024-12-20", "close": 2.73, "volume": 11218.0}, {"date": "2024-12-23", "close": 2.58, "volume": 14316.0}, {"date": "2024-12-24", "close": 2.63, "volume": 5961.0}, {"date": "2024-12-26", "close": 2.59, "volume": 4983.0}, {"date": "2024-12-27", "close": 2.58, "volume": 14343.0}, {"date": "2024-12-30", "close": 2.62, "volume": 44877.0}, {"date": "2024-12-31", "close": 2.68, "volume": 38780.0}, {"date": "2025-01-02", "close": 2.66, "volume": 4626.0}, {"date": "2025-01-03", "close": 2.7, "volume": 2463.0}, {"date": "2025-01-06", "close": 2.73, "volume": 24087.0}, {"date": "2025-01-07", "close": 2.77, "volume": 16959.0}, {"date": "2025-01-08", "close": 2.78, "volume": 4373.0}, {"date": "2025-01-10", "close": 2.7, "volume": 7938.0}, {"date": "2025-01-13", "close": 2.66, "volume": 3139.0}, {"date": "2025-01-14", "close": 2.68, "volume": 3454.0}, {"date": "2025-01-15", "close": 2.73, "volume": 6666.0}, {"date": "2025-01-16", "close": 2.76, "volume": 2417.0}, {"date": "2025-01-17", "close": 2.75, "volume": 3743.0}, {"date": "2025-01-21", "close": 2.7, "volume": 8990.0}, {"date": "2025-01-22", "close": 2.63, "volume": 5101.0}, {"date": "2025-01-23", "close": 2.7, "volume": 2022.0}, {"date": "2025-01-24", "close": 2.71, "volume": 1419.0}, {"date": "2025-01-27", "close": 2.71, "volume": 3349.0}, {"date": "2025-01-28", "close": 2.72, "volume": 332.0}, {"date": "2025-01-29", "close": 2.72, "volume": 2846.0}, {"date": "2025-01-30", "close": 2.7, "volume": 1556.0}, {"date": "2025-01-31", "close": 2.71, "volume": 10134.0}, {"date": "2025-02-03", "close": 2.655, "volume": 14943.0}, {"date": "2025-02-04", "close": 2.66, "volume": 2702.0}, {"date": "2025-02-05", "close": 2.75, "volume": 3628.0}, {"date": "2025-02-06", "close": 2.8, "volume": 1959.0}, {"date": "2025-02-07", "close": 2.71, "volume": 1428.0}, {"date": "2025-02-10", "close": 2.7, "volume": 1033.0}, {"date": "2025-02-11", "close": 2.66, "volume": 2706.0}, {"date": "2025-02-12", "close": 2.54, "volume": 8145.0}, {"date": "2025-02-13", "close": 2.63, "volume": 9739.0}, {"date": "2025-02-14", "close": 2.6, "volume": 66411.0}, {"date": "2025-02-18", "close": 2.59, "volume": 33260.0}, {"date": "2025-02-19", "close": 2.63, "volume": 17639.0}, {"date": "2025-02-20", "close": 2.63, "volume": 16701.0}, {"date": "2025-02-21", "close": 2.57, "volume": 4857.0}, {"date": "2025-02-24", "close": 2.57, "volume": 12528.0}, {"date": "2025-02-25", "close": 2.59, "volume": 9885.0}, {"date": "2025-02-26", "close": 2.55, "volume": 43158.0}, {"date": "2025-02-27", "close": 2.57, "volume": 22217.0}, {"date": "2025-02-28", "close": 2.6, "volume": 2954.0}, {"date": "2025-03-03", "close": 2.52, "volume": 3581.0}, {"date": "2025-03-04", "close": 2.44, "volume": 9894.0}, {"date": "2025-03-05", "close": 2.49, "volume": 4184.0}, {"date": "2025-03-06", "close": 2.59, "volume": 14735.0}, {"date": "2025-03-07", "close": 2.56, "volume": 5246.0}, {"date": "2025-03-10", "close": 2.57, "volume": 19910.0}, {"date": "2025-03-11", "close": 2.42, "volume": 27234.0}, {"date": "2025-03-12", "close": 2.45, "volume": 56478.0}, {"date": "2025-03-13", "close": 2.38, "volume": 18548.0}, {"date": "2025-03-14", "close": 2.45, "volume": 14663.0}, {"date": "2025-03-17", "close": 2.43, "volume": 63957.0}, {"date": "2025-03-18", "close": 2.46, "volume": 7527.0}, {"date": "2025-03-19", "close": 2.49, "volume": 10102.0}, {"date": "2025-03-20", "close": 2.45, "volume": 1673.0}, {"date": "2025-03-21", "close": 2.4, "volume": 28684.0}, {"date": "2025-03-24", "close": 2.42, "volume": 21120.0}, {"date": "2025-03-25", "close": 2.35, "volume": 34158.0}, {"date": "2025-03-26", "close": 2.41, "volume": 2990.0}, {"date": "2025-03-27", "close": 2.52, "volume": 36968.0}, {"date": "2025-03-28", "close": 2.44, "volume": 5641.0}, {"date": "2025-03-31", "close": 2.43, "volume": 7726.0}, {"date": "2025-04-01", "close": 2.44, "volume": 32921.0}, {"date": "2025-04-02", "close": 2.45, "volume": 4351.0}, {"date": "2025-04-03", "close": 2.37, "volume": 32492.0}, {"date": "2025-04-04", "close": 2.31, "volume": 20873.0}, {"date": "2025-04-07", "close": 2.27, "volume": 28555.0}, {"date": "2025-04-08", "close": 2.14, "volume": 75250.0}, {"date": "2025-04-09", "close": 2.08, "volume": 96027.0}, {"date": "2025-04-10", "close": 2.1, "volume": 45572.0}, {"date": "2025-04-11", "close": 2.14, "volume": 15382.0}, {"date": "2025-04-14", "close": 2.17, "volume": 20918.0}, {"date": "2025-04-15", "close": 2.09, "volume": 22397.0}, {"date": "2025-04-16", "close": 2.16, "volume": 28311.0}, {"date": "2025-04-17", "close": 2.35, "volume": 27200.0}, {"date": "2025-04-21", "close": 2.27, "volume": 72301.0}, {"date": "2025-04-22", "close": 2.33, "volume": 55452.0}, {"date": "2025-04-23", "close": 2.37, "volume": 28863.0}, {"date": "2025-04-24", "close": 2.34, "volume": 28237.0}, {"date": "2025-04-25", "close": 2.42, "volume": 17456.0}, {"date": "2025-04-28", "close": 2.38, "volume": 12682.0}, {"date": "2025-04-29", "close": 2.395, "volume": 18881.0}, {"date": "2025-04-30", "close": 2.41, "volume": 9158.0}, {"date": "2025-05-01", "close": 2.43, "volume": 11506.0}, {"date": "2025-05-02", "close": 2.44, "volume": 20250.0}, {"date": "2025-05-05", "close": 2.43, "volume": 9926.0}, {"date": "2025-05-06", "close": 2.41, "volume": 2616.0}, {"date": "2025-05-07", "close": 2.43, "volume": 2030.0}, {"date": "2025-05-08", "close": 2.42, "volume": 4435.0}, {"date": "2025-05-09", "close": 2.41, "volume": 2915.0}, {"date": "2025-05-12", "close": 2.44, "volume": 21392.0}, {"date": "2025-05-13", "close": 2.51, "volume": 15672.0}, {"date": "2025-05-14", "close": 2.5, "volume": 12503.0}, {"date": "2025-05-15", "close": 2.53, "volume": 48006.0}, {"date": "2025-05-16", "close": 2.5, "volume": 53344.0}, {"date": "2025-05-19", "close": 2.51, "volume": 47045.0}, {"date": "2025-05-20", "close": 2.51, "volume": 14321.0}, {"date": "2025-05-21", "close": 2.55, "volume": 15063.0}, {"date": "2025-05-22", "close": 2.6, "volume": 24561.0}, {"date": "2025-05-23", "close": 2.62, "volume": 34296.0}, {"date": "2025-05-27", "close": 2.7, "volume": 49420.0}, {"date": "2025-05-28", "close": 2.72, "volume": 11935.0}, {"date": "2025-05-29", "close": 2.8, "volume": 19006.0}, {"date": "2025-05-30", "close": 2.81, "volume": 26187.0}, {"date": "2025-06-02", "close": 2.92, "volume": 22183.0}, {"date": "2025-06-03", "close": 2.96, "volume": 27812.0}, {"date": "2025-06-04", "close": 2.9, "volume": 28310.0}, {"date": "2025-06-05", "close": 2.91, "volume": 9572.0}, {"date": "2025-06-06", "close": 2.99, "volume": 12818.0}, {"date": "2025-06-09", "close": 2.9, "volume": 8534.0}, {"date": "2025-06-10", "close": 2.87, "volume": 28496.0}, {"date": "2025-06-11", "close": 2.93, "volume": 89471.0}, {"date": "2025-06-12", "close": 2.9, "volume": 11326.0}, {"date": "2025-06-13", "close": 2.71, "volume": 36140.0}, {"date": "2025-06-16", "close": 2.8, "volume": 26026.0}, {"date": "2025-06-17", "close": 2.93, "volume": 52328.0}, {"date": "2025-06-18", "close": 2.92, "volume": 26983.0}, {"date": "2025-06-20", "close": 2.94, "volume": 29279.0}, {"date": "2025-06-23", "close": 2.99, "volume": 33059.0}, {"date": "2025-06-24", "close": 2.99, "volume": 52054.0}, {"date": "2025-06-25", "close": 2.96, "volume": 20889.0}, {"date": "2025-06-26", "close": 2.97, "volume": 6584.0}, {"date": "2025-06-27", "close": 2.97, "volume": 21234.0}, {"date": "2025-06-30", "close": 3.04, "volume": 82377.0}, {"date": "2025-07-01", "close": 3.04, "volume": 14153.0}, {"date": "2025-07-02", "close": 3.02, "volume": 68694.0}, {"date": "2025-07-03", "close": 3.07, "volume": 37433.0}, {"date": "2025-07-07", "close": 3.22, "volume": 79461.0}, {"date": "2025-07-08", "close": 3.25, "volume": 40350.0}, {"date": "2025-07-09", "close": 3.303, "volume": 17027.0}, {"date": "2025-07-10", "close": 3.29, "volume": 38906.0}, {"date": "2025-07-11", "close": 3.14, "volume": 6279.0}, {"date": "2025-07-14", "close": 3.2, "volume": 22715.0}, {"date": "2025-07-15", "close": 3.15, "volume": 10323.0}, {"date": "2025-07-16", "close": 3.17, "volume": 65574.0}, {"date": "2025-07-17", "close": 3.1, "volume": 20803.0}, {"date": "2025-07-18", "close": 3.08, "volume": 11966.0}, {"date": "2025-07-21", "close": 3.12, "volume": 68641.0}, {"date": "2025-07-22", "close": 3.07, "volume": 22437.0}, {"date": "2025-07-23", "close": 3.09, "volume": 6097.0}, {"date": "2025-07-24", "close": 2.96, "volume": 16734.0}, {"date": "2025-07-25", "close": 2.88, "volume": 6973.0}, {"date": "2025-07-28", "close": 2.8, "volume": 28329.0}, {"date": "2025-07-29", "close": 2.84, "volume": 10814.0}, {"date": "2025-07-30", "close": 2.8, "volume": 3071.0}, {"date": "2025-07-31", "close": 2.81, "volume": 32429.0}, {"date": "2025-08-01", "close": 2.93, "volume": 61321.0}, {"date": "2025-08-04", "close": 2.91, "volume": 17295.0}, {"date": "2025-08-05", "close": 2.91, "volume": 18080.0}, {"date": "2025-08-06", "close": 2.9, "volume": 22552.0}, {"date": "2025-08-07", "close": 2.92, "volume": 5361.0}, {"date": "2025-08-08", "close": 2.9, "volume": 701.0}, {"date": "2025-08-11", "close": 2.93, "volume": 3322.0}, {"date": "2025-08-12", "close": 2.91, "volume": 11753.0}, {"date": "2025-08-13", "close": 2.91, "volume": 7864.0}, {"date": "2025-08-14", "close": 2.94, "volume": 2279.0}, {"date": "2025-08-15", "close": 2.97, "volume": 7148.0}, {"date": "2025-08-18", "close": 3.02, "volume": 12678.0}, {"date": "2025-08-19", "close": 2.99, "volume": 4403.0}, {"date": "2025-08-20", "close": 3.04, "volume": 9904.0}, {"date": "2025-08-21", "close": 2.95, "volume": 4170.0}, {"date": "2025-08-22", "close": 3.0, "volume": 1957.0}, {"date": "2025-08-25", "close": 3.05, "volume": 10734.0}, {"date": "2025-08-26", "close": 3.05, "volume": 3738.0}, {"date": "2025-08-27", "close": 3.07, "volume": 8778.0}, {"date": "2025-08-28", "close": 3.06, "volume": 3066.0}, {"date": "2025-08-29", "close": 2.98, "volume": 16374.0}, {"date": "2025-09-02", "close": 3.03, "volume": 8126.0}, {"date": "2025-09-03", "close": 2.98, "volume": 9415.0}, {"date": "2025-09-04", "close": 3.05, "volume": 6757.0}, {"date": "2025-09-05", "close": 2.87, "volume": 12717.0}, {"date": "2025-09-08", "close": 2.86, "volume": 6378.0}, {"date": "2025-09-09", "close": 2.92, "volume": 5019.0}, {"date": "2025-09-10", "close": 2.83, "volume": 2999.0}, {"date": "2025-09-11", "close": 2.85, "volume": 11524.0}, {"date": "2025-09-12", "close": 2.87, "volume": 4970.0}, {"date": "2025-09-15", "close": 2.96, "volume": 15244.0}, {"date": "2025-09-16", "close": 3.04, "volume": 6943.0}, {"date": "2025-09-17", "close": 3.01, "volume": 8192.0}, {"date": "2025-09-18", "close": 2.86, "volume": 37097.0}, {"date": "2025-09-19", "close": 2.88, "volume": 18277.0}, {"date": "2025-09-22", "close": 2.86, "volume": 28796.0}, {"date": "2025-09-23", "close": 2.85, "volume": 43391.0}, {"date": "2025-09-24", "close": 2.91, "volume": 7515.0}, {"date": "2025-09-25", "close": 2.86, "volume": 7709.0}, {"date": "2025-09-26", "close": 2.93, "volume": 11829.0}, {"date": "2025-09-29", "close": 2.98, "volume": 26544.0}, {"date": "2025-09-30", "close": 2.9, "volume": 6626.0}, {"date": "2025-10-01", "close": 2.89, "volume": 561.0}, {"date": "2025-10-02", "close": 2.87, "volume": 5432.0}, {"date": "2025-10-03", "close": 2.93, "volume": 3037.0}, {"date": "2025-10-06", "close": 3.0, "volume": 20139.0}, {"date": "2025-10-07", "close": 3.02, "volume": 16269.0}, {"date": "2025-10-08", "close": 3.0, "volume": 3636.0}, {"date": "2025-10-09", "close": 3.05, "volume": 47065.0}, {"date": "2025-10-10", "close": 2.93, "volume": 4269.0}, {"date": "2025-10-13", "close": 2.91, "volume": 4505.0}, {"date": "2025-10-14", "close": 2.99, "volume": 8615.0}, {"date": "2025-10-15", "close": 3.0, "volume": 5068.0}, {"date": "2025-10-16", "close": 3.05, "volume": 217474.0}, {"date": "2025-10-17", "close": 3.01, "volume": 36199.0}, {"date": "2025-10-20", "close": 3.05, "volume": 1488.0}, {"date": "2025-10-21", "close": 3.1, "volume": 75951.0}, {"date": "2025-10-22", "close": 3.19, "volume": 48418.0}, {"date": "2025-10-23", "close": 3.16, "volume": 31305.0}, {"date": "2025-10-24", "close": 3.22, "volume": 61927.0}, {"date": "2025-10-27", "close": 3.12, "volume": 74179.0}, {"date": "2025-10-28", "close": 3.135, "volume": 42341.0}, {"date": "2025-10-29", "close": 3.08, "volume": 17062.0}, {"date": "2025-10-30", "close": 3.13, "volume": 4381.0}, {"date": "2025-10-31", "close": 3.05, "volume": 19225.0}, {"date": "2025-11-03", "close": 3.1, "volume": 45383.0}, {"date": "2025-11-04", "close": 3.1, "volume": 24358.0}, {"date": "2025-11-05", "close": 3.11, "volume": 10775.0}, {"date": "2025-11-06", "close": 3.08, "volume": 23644.0}, {"date": "2025-11-07", "close": 3.04, "volume": 15787.0}, {"date": "2025-11-10", "close": 3.06, "volume": 28010.0}, {"date": "2025-11-11", "close": 3.11, "volume": 22705.0}, {"date": "2025-11-12", "close": 3.13, "volume": 19898.0}, {"date": "2025-11-13", "close": 3.09, "volume": 7268.0}, {"date": "2025-11-14", "close": 3.03, "volume": 39874.0}, {"date": "2025-11-17", "close": 3.03, "volume": 85738.0}, {"date": "2025-11-18", "close": 3.06, "volume": 31897.0}, {"date": "2025-11-19", "close": 3.09, "volume": 7444.0}, {"date": "2025-11-20", "close": 3.1, "volume": 6420.0}, {"date": "2025-11-21", "close": 3.11, "volume": 14694.0}, {"date": "2025-11-24", "close": 3.195, "volume": 41735.0}, {"date": "2025-11-25", "close": 3.19, "volume": 12667.0}, {"date": "2025-11-26", "close": 3.09, "volume": 33578.0}, {"date": "2025-11-28", "close": 3.11, "volume": 1066.0}, {"date": "2025-12-01", "close": 3.11, "volume": 26500.0}, {"date": "2025-12-02", "close": 3.06, "volume": 8368.0}, {"date": "2025-12-03", "close": 3.16, "volume": 4792.0}, {"date": "2025-12-04", "close": 3.08, "volume": 2297.0}, {"date": "2025-12-05", "close": 3.17, "volume": 2495.0}, {"date": "2025-12-08", "close": 3.0, "volume": 34150.0}, {"date": "2025-12-09", "close": 3.03, "volume": 15666.0}, {"date": "2025-12-10", "close": 3.11, "volume": 23844.0}, {"date": "2025-12-11", "close": 3.11, "volume": 13485.0}, {"date": "2025-12-12", "close": 3.08, "volume": 8105.0}, {"date": "2025-12-15", "close": 3.16, "volume": 3039.0}, {"date": "2025-12-16", "close": 3.1, "volume": 5691.0}, {"date": "2025-12-17", "close": 3.1, "volume": 26460.0}, {"date": "2025-12-18", "close": 3.1, "volume": 6094.0}, {"date": "2025-12-19", "close": 3.02, "volume": 26741.0}, {"date": "2025-12-22", "close": 3.01, "volume": 41178.0}, {"date": "2025-12-23", "close": 3.1, "volume": 15260.0}, {"date": "2025-12-24", "close": 3.1, "volume": 3760.0}, {"date": "2025-12-26", "close": 3.17, "volume": 14406.0}, {"date": "2025-12-29", "close": 3.19, "volume": 26545.0}, {"date": "2025-12-30", "close": 3.13, "volume": 7560.0}, {"date": "2025-12-31", "close": 3.19, "volume": 22092.0}, {"date": "2026-01-02", "close": 3.28, "volume": 6148.0}, {"date": "2026-01-05", "close": 3.28, "volume": 11492.0}, {"date": "2026-01-06", "close": 3.16, "volume": 7191.0}, {"date": "2026-01-07", "close": 3.15, "volume": 28048.0}, {"date": "2026-01-08", "close": 3.23, "volume": 4998.0}, {"date": "2026-01-09", "close": 3.27, "volume": 8094.0}, {"date": "2026-01-12", "close": 3.16, "volume": 9786.0}, {"date": "2026-01-13", "close": 3.2, "volume": 5696.0}, {"date": "2026-01-14", "close": 3.23, "volume": 13560.0}, {"date": "2026-01-15", "close": 3.22, "volume": 22527.0}, {"date": "2026-01-16", "close": 3.22, "volume": 9231.0}, {"date": "2026-01-20", "close": 3.22, "volume": 43276.0}, {"date": "2026-01-21", "close": 3.27, "volume": 22705.0}, {"date": "2026-01-22", "close": 3.29, "volume": 29875.0}, {"date": "2026-01-23", "close": 3.29, "volume": 11457.0}, {"date": "2026-01-26", "close": 3.23, "volume": 20421.0}, {"date": "2026-01-27", "close": 3.25, "volume": 18949.0}, {"date": "2026-01-28", "close": 3.3, "volume": 37772.0}, {"date": "2026-01-29", "close": 3.3, "volume": 14807.0}, {"date": "2026-01-30", "close": 3.3, "volume": 20700.0}, {"date": "2026-02-02", "close": 3.55, "volume": 83020.0}, {"date": "2026-02-03", "close": 3.56, "volume": 25029.0}, {"date": "2026-02-04", "close": 3.68, "volume": 13839.0}, {"date": "2026-02-05", "close": 3.56, "volume": 13482.0}, {"date": "2026-02-06", "close": 3.82, "volume": 27355.0}, {"date": "2026-02-09", "close": 3.59, "volume": 22954.0}, {"date": "2026-02-10", "close": 3.52, "volume": 31627.0}, {"date": "2026-02-11", "close": 3.55, "volume": 35036.0}, {"date": "2026-02-12", "close": 3.52, "volume": 4324.0}, {"date": "2026-02-13", "close": 3.51, "volume": 6735.0}, {"date": "2026-02-17", "close": 3.72, "volume": 41229.0}, {"date": "2026-02-18", "close": 3.86, "volume": 13531.0}, {"date": "2026-02-19", "close": 3.93, "volume": 33497.0}, {"date": "2026-02-20", "close": 3.85, "volume": 5703.0}, {"date": "2026-02-23", "close": 3.74, "volume": 14459.0}, {"date": "2026-02-24", "close": 3.72, "volume": 6530.0}, {"date": "2026-02-25", "close": 3.77, "volume": 8490.0}, {"date": "2026-02-26", "close": 3.76, "volume": 12972.0}, {"date": "2026-02-27", "close": 3.8, "volume": 5936.0}, {"date": "2026-03-02", "close": 3.82, "volume": 17988.0}, {"date": "2026-03-03", "close": 3.8, "volume": 9080.0}, {"date": "2026-03-04", "close": 3.85, "volume": 8218.0}, {"date": "2026-03-05", "close": 3.76, "volume": 4771.0}, {"date": "2026-03-06", "close": 3.74, "volume": 26827.0}, {"date": "2026-03-09", "close": 3.65, "volume": 10838.0}, {"date": "2026-03-10", "close": 3.59, "volume": 17856.0}, {"date": "2026-03-11", "close": 3.68, "volume": 3777.0}, {"date": "2026-03-12", "close": 3.82, "volume": 6294.0}, {"date": "2026-03-13", "close": 3.82, "volume": 8321.0}, {"date": "2026-03-16", "close": 3.72, "volume": 7862.0}, {"date": "2026-03-17", "close": 3.68, "volume": 13406.0}, {"date": "2026-03-18", "close": 3.76, "volume": 10442.0}, {"date": "2026-03-19", "close": 3.81, "volume": 2375.0}, {"date": "2026-03-20", "close": 3.66, "volume": 13042.0}, {"date": "2026-03-23", "close": 3.66, "volume": 17542.0}, {"date": "2026-03-24", "close": 3.56, "volume": 15358.0}, {"date": "2026-03-25", "close": 3.61, "volume": 6600.0}, {"date": "2026-03-26", "close": 3.63, "volume": 14395.0}, {"date": "2026-03-27", "close": 3.62, "volume": 6286.0}, {"date": "2026-03-30", "close": 3.62, "volume": 12220.0}, {"date": "2026-03-31", "close": 3.62, "volume": 19927.0}, {"date": "2026-04-01", "close": 3.61, "volume": 6815.0}, {"date": "2026-04-02", "close": 3.71, "volume": 9770.0}, {"date": "2026-04-06", "close": 3.63, "volume": 8345.0}, {"date": "2026-04-07", "close": 3.7, "volume": 12488.0}, {"date": "2026-04-08", "close": 3.73, "volume": 24725.0}, {"date": "2026-04-09", "close": 3.69, "volume": 8246.0}, {"date": "2026-04-10", "close": 3.71, "volume": 6811.0}, {"date": "2026-04-13", "close": 3.77, "volume": 13591.0}, {"date": "2026-04-14", "close": 3.84, "volume": 18719.0}, {"date": "2026-04-15", "close": 3.89, "volume": 12110.0}, {"date": "2026-04-16", "close": 4.04, "volume": 19534.0}, {"date": "2026-04-17", "close": 3.94, "volume": 24086.0}, {"date": "2026-04-20", "close": 3.89, "volume": 14499.0}, {"date": "2026-04-21", "close": 3.92, "volume": 25999.0}, {"date": "2026-04-22", "close": 3.96, "volume": 5662.0}, {"date": "2026-04-23", "close": 3.93, "volume": 4495.0}, {"date": "2026-04-24", "close": 3.89, "volume": 2009.0}, {"date": "2026-04-27", "close": 3.71, "volume": 16759.0}, {"date": "2026-04-28", "close": 3.79, "volume": 3960.0}, {"date": "2026-04-29", "close": 3.8, "volume": 5604.0}, {"date": "2026-04-30", "close": 3.96, "volume": 18802.0}, {"date": "2026-05-01", "close": 3.97, "volume": 4470.0}, {"date": "2026-05-04", "close": 3.9, "volume": 7485.0}, {"date": "2026-05-05", "close": 3.76, "volume": 6827.0}, {"date": "2026-05-06", "close": 3.79, "volume": 10958.0}, {"date": "2026-05-07", "close": 3.78, "volume": 23094.0}, {"date": "2026-05-08", "close": 3.65, "volume": 20723.0}, {"date": "2026-05-11", "close": 3.69, "volume": 10204.0}, {"date": "2026-05-12", "close": 3.75, "volume": 8289.0}, {"date": "2026-05-13", "close": 3.75, "volume": 18688.0}, {"date": "2026-05-14", "close": 3.87, "volume": 9767.0}, {"date": "2026-05-15", "close": 3.83, "volume": 4313.0}, {"date": "2026-05-18", "close": 3.86, "volume": 15927.0}, {"date": "2026-05-19", "close": 3.85, "volume": 26845.0}, {"date": "2026-05-20", "close": 3.95, "volume": 6092.0}, {"date": "2026-05-21", "close": 3.91, "volume": 4361.0}, {"date": "2026-05-22", "close": 3.93, "volume": 3136.0}, {"date": "2026-05-26", "close": 3.8, "volume": 20075.0}, {"date": "2026-05-27", "close": 3.83, "volume": 18970.0}, {"date": "2026-05-28", "close": 3.81, "volume": 6701.0}, {"date": "2026-05-29", "close": 3.7, "volume": 2885.0}, {"date": "2026-06-01", "close": 3.81, "volume": 4658.0}, {"date": "2026-06-02", "close": 3.72, "volume": 9214.0}, {"date": "2026-06-03", "close": 3.75, "volume": 4175.0}, {"date": "2026-06-04", "close": 3.78, "volume": 2140.0}, {"date": "2026-06-05", "close": 3.74, "volume": 8730.0}, {"date": "2026-06-08", "close": 3.68, "volume": 6883.0}, {"date": "2026-06-09", "close": 3.76, "volume": 27708.0}, {"date": "2026-06-10", "close": 3.77, "volume": 8994.0}, {"date": "2026-06-11", "close": 3.81, "volume": 1949.0}, {"date": "2026-06-12", "close": 3.81, "volume": 4553.0}, {"date": "2026-06-15", "close": 3.81, "volume": 18748.0}, {"date": "2026-06-16", "close": 3.75, "volume": 5133.0}, {"date": "2026-06-17", "close": 3.84, "volume": 14515.0}, {"date": "2026-06-18", "close": 3.89, "volume": 38161.0}, {"date": "2026-06-22", "close": 3.76, "volume": 3990.0}, {"date": "2026-06-23", "close": 3.82, "volume": 24806.0}, {"date": "2026-06-24", "close": 3.78, "volume": 8572.0}, {"date": "2026-06-25", "close": 3.82, "volume": 14481.0}, {"date": "2026-06-26", "close": 3.9, "volume": 30965.0}, {"date": "2026-06-29", "close": 3.86, "volume": 5347.0}, {"date": "2026-06-30", "close": 3.88, "volume": 9983.0}, {"date": "2026-07-01", "close": 3.8, "volume": 7441.0}, {"date": "2026-07-02", "close": 3.88, "volume": 4010.0}, {"date": "2026-07-06", "close": 3.84, "volume": 9634.0}, {"date": "2026-07-07", "close": 3.78, "volume": 12852.0}, {"date": "2026-07-08", "close": 3.8, "volume": 6880.0}, {"date": "2026-07-09", "close": 3.82, "volume": 7000.0}, {"date": "2026-07-10", "close": 3.83, "volume": 2096.0}, {"date": "2026-07-13", "close": 3.82, "volume": 7281.0}, {"date": "2026-07-14", "close": 3.83, "volume": 10477.0}, {"date": "2026-07-15", "close": 3.82, "volume": 3706.0}, {"date": "2026-07-16", "close": 3.89, "volume": 14227.0}, {"date": "2026-07-17", "close": 3.9, "volume": 4170.0}, {"date": "2026-07-20", "close": 3.87, "volume": 7868.0}, {"date": "2026-07-21", "close": 3.93, "volume": 70009.0}, {"date": "2026-07-22", "close": 4.14, "volume": 37488.0}, {"date": "2026-07-23", "close": 4.15, "volume": 13461.0}, {"date": "2026-07-24", "close": 4.34, "volume": 23164.0}, {"date": "2026-07-27", "close": 4.19, "volume": 35964.0}, {"date": "2026-07-28", "close": 4.47, "volume": 53298.0}, {"date": "2026-07-29", "close": 4.5, "volume": 19608.0}, {"date": "2026-07-30", "close": 4.57, "volume": 18945.0}, {"date": "2026-07-31", "close": 4.57, "volume": 4748.0}, {"date": "2026-08-03", "close": 4.63, "volume": 19925.0}, {"date": "2026-08-04", "close": 4.4, "volume": 26225.0}, {"date": "2026-08-05", "close": 4.62, "volume": 34636.0}, {"date": "2026-08-06", "close": 4.79, "volume": 29673.0}, {"date": "2026-08-07", "close": 4.92, "volume": 58033.0}, {"date": "2026-08-10", "close": 5.16, "volume": 49832.0}, {"date": "2026-08-11", "close": 4.85, "volume": 24395.0}, {"date": "2026-08-12", "close": 4.97, "volume": 47981.0}, {"date": "2026-08-13", "close": 5.01, "volume": 7636.0}, {"date": "2026-08-14", "close": 5.01, "volume": 34878.0}, {"date": "2026-08-17", "close": 5.24, "volume": 56925.0}, {"date": "2026-08-18", "close": 5.03, "volume": 25524.0}, {"date": "2026-08-19", "close": 4.95, "volume": 16336.0}, {"date": "2026-08-20", "close": 5.0, "volume": 6082.0}, {"date": "2026-08-21", "close": 5.02, "volume": 7057.0}, {"date": "2026-08-24", "close": 4.81, "volume": 19098.0}, {"date": "2026-08-25", "close": 4.95, "volume": 21127.0}, {"date": "2026-08-26", "close": 5.08, "volume": 12406.0}, {"date": "2026-08-27", "close": 4.85, "volume": 14253.0}, {"date": "2026-08-28", "close": 4.8, "volume": 3845.0}, {"date": "2026-08-31", "close": 4.83, "volume": 15131.0}, {"date": "2026-09-01", "close": 4.96, "volume": 6757.0}, {"date": "2026-09-02", "close": 4.83, "volume": 13421.0}, {"date": "2026-09-03", "close": 5.07, "volume": 11233.0}, {"date": "2026-09-04", "close": 5.06, "volume": 15342.0}, {"date": "2026-09-08", "close": 4.65, "volume": 38671.0}, {"date": "2026-09-09", "close": 4.71, "volume": 9019.0}, {"date": "2026-09-10", "close": 4.95, "volume": 15459.0}, {"date": "2026-09-11", "close": 4.89, "volume": 6620.0}, {"date": "2026-09-14", "close": 4.81, "volume": 6323.0}, {"date": "2026-09-15", "close": 4.83, "volume": 1816.0}, {"date": "2026-09-16", "close": 4.88, "volume": 35272.0}, {"date": "2026-09-17", "close": 4.7, "volume": 18209.0}, {"date": "2026-09-18", "close": 4.79, "volume": 29949.0}], "refreshing": true}