{"ticker": "AXIL", "overview": {"cik": "1718500", "ticker": "AXIL", "name": "Axil Brands, Inc.", "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "sic": "2844", "announcements": [{"form": "ARS", "date": "2026-10-22", "title": "Form ARS", "accession": "0001520138-26-000435", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-22", "title": "Form DEFA14A", "accession": "0001520138-26-000434", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-22", "title": "Proxy statement", "accession": "0001520138-26-000433", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-20", "title": "Form SCHEDULE 13D/A", "accession": "0001520138-26-000425", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001520138-26-000411", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-06", "title": "FORM 10-Q FOR PERIOD ENDING AUGUST 31, 2026", "accession": "0001520138-26-000410", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001520138-26-000368", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0001520138-26-000361", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-18", "title": "FORM 10-K FOR PERIOD ENDED MAY 31, 2026", "accession": "0001520138-26-000360", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "CURRENT REPORT", "accession": "0001520138-26-000105", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-08", "title": "FORM 10-Q FOR PERIOD ENDING FEBRUARY 28, 2026", "accession": "0001520138-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001520138-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "Insider transaction", "accession": "0001520138-26-000036", "price_sensitive": false}, {"form": "3", "date": "2026-01-20", "title": "Initial insider holdings", "accession": "0001520138-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "Insider transaction", "accession": "0001520138-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "CURRENT REPORT", "accession": "0001520138-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-08", "title": "CURRENT REPORT", "accession": "0001520138-26-000007", "price_sensitive": true}, {"form": "10-Q", "date": "2026-01-08", "title": "10-Q FOR PERIOD ENDING NOVEMBER 30/2025", "accession": "0001520138-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-17", "title": "CURRENT REPORT", "accession": "0001520138-25-000392", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-11-03", "title": "Form SCHEDULE 13D/A", "accession": "0001520138-25-000340", "price_sensitive": false}, {"form": "4", "date": "2025-11-03", "title": "Insider transaction", "accession": "0001520138-25-000338", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-30", "title": "Form SCHEDULE 13D/A", "accession": "0001520138-25-000331", "price_sensitive": false}, {"form": "4", "date": "2025-10-30", "title": "Insider transaction", "accession": "0001520138-25-000330", "price_sensitive": false}, {"form": "ARS", "date": "2025-10-23", "title": "Form ARS", "accession": "0001520138-25-000322", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-23", "title": "Proxy statement", "accession": "0001520138-25-000320", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AXIL", "has_prices": true, "as_of": "2026-10-08", "last": 5.725, "prev_close": 5.98, "change": -0.2550000000000008, "change_pct": -0.04264214046822755, "session_volume": 16477.0, "vwap_5": 6.057632512301934, "vwap_20": 6.081021796856011, "vwap_60": 6.210259837615932, "vwap_250": 7.668984322477068, "high_52w": 8.69, "low_52w": 4.75, "avg_volume_20": 16250.05, "sessions": 400, "market_cap": {"value": 39031429.824999996, "shares": 6817717.0, "as_of": "2026-04-03", "form": "10-Q", "stale": true}}, "trades": [{"id": "13DG-0001520138-26-000425", "src": "13DG", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Axil Brands, Inc.", "who_key": "Axil Brands, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Axil Brands, Inc. moves to a 31.2% activist stake in AXIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/0001520138-26-000425-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19656}, {"id": "13DG-0001520138-26-000368", "src": "13DG", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Axil Brands, Inc.", "who_key": "Axil Brands, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Axil Brands, Inc. moves to a 46.9% activist stake in AXIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/0001520138-26-000368-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001520138-26-000033", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Nancy Hundt", "who_key": "HUNDT NANCY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013826000033/0001520138-26-000033-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419976}, {"id": "0001520138-26-000036", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Thomas Penna", "who_key": "Penna Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013826000036/0001520138-26-000036-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419976}, {"id": "0001520138-26-000066", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Manu Ohri", "who_key": "Ohri Manu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013826000066/0001520138-26-000066-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419976}, {"id": "0001520138-25-000338", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Jeffrey B. Brown", "who_key": "Brown Jeffrey B.", "role": "CFO, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CFO files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013825000338/0001520138-25-000338-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525096}, {"id": "0001520138-25-000330", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Jeffrey B. Brown", "who_key": "Brown Jeffrey B.", "role": "CFO, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CFO files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013825000330/0001520138-25-000330-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533736}, {"id": "0001520138-25-000032", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Nancy Hundt", "who_key": "HUNDT NANCY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013825000032/0001520138-25-000032-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948456}, {"id": "0001520138-25-000033", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Manu Ohri", "who_key": "Ohri Manu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013825000033/0001520138-25-000033-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948456}, {"id": "0001520138-25-000034", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Peter Philip Dunne", "who_key": "Dunne Peter Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013825000034/0001520138-25-000034-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948456}, {"id": "0001520138-25-000035", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Jeffrey B. Brown", "who_key": "Brown Jeffrey B.", "role": "CFO, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CFO files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013825000035/0001520138-25-000035-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952776}, {"id": "0001520138-24-000414", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Jeffrey B. Brown", "who_key": "Brown Jeffrey B.", "role": "CFO, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CFO files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013824000414/0001520138-24-000414-index.htm", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043496}, {"id": "0001520138-24-000355", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Jeffrey B. Brown", "who_key": "Brown Jeffrey B.", "role": "CFO, COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CFO files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013824000355/0001520138-24-000355-index.htm", "trade_date": "2024-10-14", "timestamp": "2024-10-14", "mins": 1079496}, {"id": "0001520138-24-000356", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Jeff Toghraie", "who_key": "TOGHRAIE JEFF", "role": "Chairman, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CEO files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013824000356/0001520138-24-000356-index.htm", "trade_date": "2024-10-14", "timestamp": "2024-10-14", "mins": 1079496}, {"id": "0001520138-24-000181", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Jeff Toghraie", "who_key": "TOGHRAIE JEFF", "role": "Chairman, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "CEO files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000152013824000181/0001520138-24-000181-index.htm", "trade_date": "2024-04-22", "timestamp": "2024-04-22", "mins": 1331496}, {"id": "0001062993-24-003435", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Peter Philip Dunne", "who_key": "Dunne Peter Philip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000106299324003435/0001062993-24-003435-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429416}, {"id": "0001062993-24-003436", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Nancy Hundt", "who_key": "HUNDT NANCY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000106299324003436/0001062993-24-003436-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429416}, {"id": "0001062993-24-003687", "src": "INSIDERS", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Manu Ohri", "who_key": "Ohri Manu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Director files routine paperwork on AXIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/000106299324003687/0001062993-24-003687-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429416}], "recent_buys": [], "institutional": [{"id": "13DG-0001520138-26-000425", "src": "13DG", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Axil Brands, Inc.", "who_key": "Axil Brands, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Axil Brands, Inc. moves to a 31.2% activist stake in AXIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/0001520138-26-000425-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19656}, {"id": "13DG-0001520138-26-000368", "src": "13DG", "ticker": "AXIL", "cik": "1718500", "company": "Axil Brands, Inc.", "company_raw": "Axil Brands, Inc.", "who": "Axil Brands, Inc.", "who_key": "Axil Brands, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Axil Brands, Inc. moves to a 46.9% activist stake in AXIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1718500/0001520138-26-000368-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AXIL Brands, Inc. Common Stock", "new_value": "Axil Brands, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001718500", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001718500", "applied": 1, "detected_at": "2026-09-10T10:06:29.918045"}]}, "key_people": [], "activity": [], "announcements": [{"form": "ARS", "date": "2026-10-22", "title": "Form ARS", "accession": "0001520138-26-000435", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-22", "title": "Form DEFA14A", "accession": "0001520138-26-000434", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-22", "title": "Proxy statement", "accession": "0001520138-26-000433", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-20", "title": "Form SCHEDULE 13D/A", "accession": "0001520138-26-000425", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001520138-26-000411", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-06", "title": "FORM 10-Q FOR PERIOD ENDING AUGUST 31, 2026", "accession": "0001520138-26-000410", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001520138-26-000368", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0001520138-26-000361", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-18", "title": "FORM 10-K FOR PERIOD ENDED MAY 31, 2026", "accession": "0001520138-26-000360", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "CURRENT REPORT", "accession": "0001520138-26-000105", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-08", "title": "FORM 10-Q FOR PERIOD ENDING FEBRUARY 28, 2026", "accession": "0001520138-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001520138-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "Insider transaction", "accession": "0001520138-26-000036", "price_sensitive": false}, {"form": "3", "date": "2026-01-20", "title": "Initial insider holdings", "accession": "0001520138-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "Insider transaction", "accession": "0001520138-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "CURRENT REPORT", "accession": "0001520138-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-08", "title": "CURRENT REPORT", "accession": "0001520138-26-000007", "price_sensitive": true}, {"form": "10-Q", "date": "2026-01-08", "title": "10-Q FOR PERIOD ENDING NOVEMBER 30/2025", "accession": "0001520138-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-17", "title": "CURRENT REPORT", "accession": "0001520138-25-000392", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-11-03", "title": "Form SCHEDULE 13D/A", "accession": "0001520138-25-000340", "price_sensitive": false}, {"form": "4", "date": "2025-11-03", "title": "Insider transaction", "accession": "0001520138-25-000338", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-30", "title": "Form SCHEDULE 13D/A", "accession": "0001520138-25-000331", "price_sensitive": false}, {"form": "4", "date": "2025-10-30", "title": "Insider transaction", "accession": "0001520138-25-000330", "price_sensitive": false}, {"form": "ARS", "date": "2025-10-23", "title": "Form ARS", "accession": "0001520138-25-000322", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-23", "title": "Proxy statement", "accession": "0001520138-25-000320", "price_sensitive": false}], "performance": {"ticker": "AXIL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-07-16", "close": 0.2, "volume": null}, {"date": "2018-07-17", "close": 0.2, "volume": null}, {"date": "2018-07-18", "close": 0.2, "volume": null}, {"date": "2018-07-19", "close": 0.2, "volume": null}, {"date": "2018-07-20", "close": 0.2, "volume": null}, {"date": "2018-07-23", "close": 0.2, "volume": null}, {"date": "2018-07-24", "close": 0.2, "volume": null}, {"date": "2018-07-25", "close": 0.2, "volume": null}, {"date": "2018-07-26", "close": 0.2, "volume": null}, {"date": "2018-07-27", "close": 0.2, "volume": null}, {"date": "2018-07-30", "close": 0.2, "volume": null}, {"date": "2018-07-31", "close": 0.2, "volume": null}, {"date": "2018-08-01", "close": 0.2, "volume": null}, {"date": "2018-08-02", "close": 0.2, "volume": null}, {"date": "2018-08-03", "close": 0.2, "volume": null}, {"date": "2018-08-06", "close": 0.2, "volume": null}, {"date": "2018-08-07", "close": 0.2, "volume": null}, {"date": "2018-08-08", "close": 0.2, "volume": null}, {"date": "2018-08-09", "close": 0.2, "volume": null}, {"date": "2018-08-10", "close": 0.2, "volume": null}, {"date": "2018-08-13", "close": 0.2, "volume": null}, {"date": "2018-08-14", "close": 0.2, "volume": null}, {"date": "2018-08-15", "close": 0.2, "volume": null}, {"date": "2018-08-16", "close": 0.2, "volume": null}, {"date": "2018-08-17", "close": 0.2, "volume": null}, {"date": "2018-08-20", "close": 0.2, "volume": null}, {"date": "2018-08-21", "close": 0.2, "volume": null}, {"date": "2018-08-22", "close": 0.2, "volume": null}, {"date": "2018-08-23", "close": 0.2, "volume": null}, {"date": "2018-08-24", "close": 0.2, "volume": null}, {"date": "2018-08-27", "close": 0.2, "volume": null}, {"date": "2018-08-28", "close": 0.2, "volume": null}, {"date": "2018-08-29", "close": 0.2, "volume": null}, {"date": "2018-08-30", "close": 0.2, "volume": null}, {"date": "2018-08-31", "close": 0.2, "volume": null}, {"date": "2018-09-04", "close": 0.2, "volume": null}, {"date": "2018-09-05", "close": 0.2, "volume": null}, {"date": "2018-09-06", "close": 0.2, "volume": null}, {"date": "2018-09-07", "close": 0.2, "volume": null}, {"date": "2018-09-10", "close": 0.2, "volume": null}, {"date": "2018-09-11", "close": 0.2, "volume": null}, {"date": "2018-09-12", "close": 0.2, "volume": null}, {"date": "2018-09-13", "close": 0.2, "volume": null}, {"date": "2018-09-14", "close": 0.2, "volume": null}, {"date": "2018-09-17", "close": 0.2, "volume": null}, {"date": "2018-09-18", "close": 0.2, "volume": null}, {"date": "2018-09-19", "close": 0.2, "volume": null}, {"date": "2018-09-20", "close": 0.2, "volume": null}, {"date": "2018-09-21", "close": 0.2, "volume": null}, {"date": "2018-09-24", "close": 0.2, "volume": null}, {"date": "2018-09-25", "close": 0.2, "volume": null}, {"date": "2018-09-26", "close": 0.2, "volume": null}, {"date": "2018-09-27", "close": 0.2, "volume": null}, {"date": "2018-09-28", "close": 0.2, "volume": null}, {"date": "2018-10-01", "close": 0.2, "volume": null}, {"date": "2018-10-02", "close": 0.2, "volume": null}, {"date": "2018-10-03", "close": 0.2, "volume": null}, {"date": "2018-10-04", "close": 0.2, "volume": null}, {"date": "2018-10-05", "close": 0.2, "volume": null}, {"date": "2018-10-08", "close": 0.2, "volume": null}, {"date": "2018-10-09", "close": 0.2, "volume": null}, {"date": "2018-10-10", "close": 0.2, "volume": null}, {"date": "2018-10-11", "close": 0.2, "volume": null}, {"date": "2018-10-12", "close": 0.2, "volume": null}, {"date": "2018-10-15", "close": 0.2, "volume": null}, {"date": "2018-10-16", "close": 0.2, "volume": null}, {"date": "2018-10-17", "close": 0.2, "volume": null}, {"date": "2018-10-18", "close": 0.2, "volume": null}, {"date": "2018-10-19", "close": 0.2, "volume": null}, {"date": "2018-10-22", "close": 0.2, "volume": null}, {"date": "2018-10-23", "close": 0.2, "volume": null}, {"date": "2018-10-24", "close": 0.2, "volume": null}, {"date": "2018-10-25", "close": 0.2, "volume": null}, {"date": "2018-10-26", "close": 0.2, "volume": null}, {"date": "2018-10-29", "close": 0.2, "volume": null}, {"date": "2018-10-30", "close": 0.2, "volume": null}, {"date": "2018-10-31", "close": 0.2, "volume": null}, {"date": "2018-11-01", "close": 0.2, "volume": null}, {"date": "2018-11-02", "close": 0.2, "volume": null}, {"date": "2018-11-05", "close": 0.2, "volume": null}, {"date": "2018-11-06", "close": 0.2, "volume": null}, {"date": "2018-11-07", "close": 0.2, "volume": null}, {"date": "2018-11-08", "close": 0.2, "volume": null}, {"date": "2018-11-09", "close": 0.2, "volume": null}, {"date": "2018-11-12", "close": 0.2, "volume": null}, {"date": "2018-11-13", "close": 0.2, "volume": null}, {"date": "2018-11-14", "close": 0.2, "volume": null}, {"date": "2018-11-15", "close": 0.2, "volume": null}, {"date": "2018-11-16", "close": 0.2, "volume": null}, {"date": "2018-11-19", "close": 0.2, "volume": null}, {"date": "2018-11-20", "close": 0.2, "volume": null}, {"date": "2018-11-21", "close": 0.2, "volume": null}, {"date": "2018-11-23", "close": 0.2, "volume": null}, {"date": "2018-11-26", "close": 0.2, "volume": null}, {"date": "2018-11-27", "close": 0.2, "volume": null}, {"date": "2018-11-28", "close": 0.2, "volume": null}, {"date": "2018-11-29", "close": 0.2, "volume": null}, {"date": "2018-11-30", "close": 0.2, "volume": null}, {"date": "2018-12-03", "close": 22.0, "volume": 867.0}, {"date": "2018-12-04", "close": 21.0, "volume": 170.0}, {"date": "2018-12-06", "close": 23.6, "volume": 87.0}, {"date": "2018-12-07", "close": 23.6, "volume": null}, {"date": "2018-12-10", "close": 23.6, "volume": null}, {"date": "2018-12-11", "close": 23.6, "volume": null}, {"date": "2018-12-12", "close": 23.6, "volume": null}, {"date": "2018-12-13", "close": 23.6, "volume": null}, {"date": "2018-12-14", "close": 23.6, "volume": null}, {"date": "2018-12-17", "close": 22.0, "volume": 5.0}, {"date": "2018-12-18", "close": 22.0, "volume": null}, {"date": "2018-12-19", "close": 22.0, "volume": null}, {"date": "2018-12-20", "close": 20.0, "volume": 23.0}, {"date": "2018-12-21", "close": 20.0, "volume": null}, {"date": "2018-12-24", "close": 20.0, "volume": null}, {"date": "2018-12-26", "close": 20.0, "volume": null}, {"date": "2018-12-27", "close": 20.0, "volume": null}, {"date": "2018-12-28", "close": 20.0, "volume": null}, {"date": "2018-12-31", "close": 20.0, "volume": null}, {"date": "2019-01-02", "close": 20.0, "volume": null}, {"date": "2019-01-03", "close": 20.0, "volume": null}, {"date": "2019-01-04", "close": 20.0, "volume": null}, {"date": "2019-01-07", "close": 20.0, "volume": null}, {"date": "2019-01-08", "close": 20.0, "volume": null}, {"date": "2019-01-09", "close": 20.0, "volume": null}, {"date": "2019-01-10", "close": 20.0, "volume": null}, {"date": "2019-01-11", "close": 12.0, "volume": 77.0}, {"date": "2019-01-14", "close": 12.0, "volume": 50.0}, {"date": "2019-01-15", "close": 12.0, "volume": null}, {"date": "2019-01-16", "close": 12.0, "volume": null}, {"date": "2019-01-17", "close": 12.0, "volume": null}, {"date": "2019-01-18", "close": 12.0, "volume": null}, {"date": "2019-01-22", "close": 12.0, "volume": null}, {"date": "2019-01-23", "close": 12.0, "volume": 13.0}, {"date": "2019-01-24", "close": 12.0, "volume": null}, {"date": "2019-01-25", "close": 12.0, "volume": null}, {"date": "2019-01-28", "close": 12.0, "volume": null}, {"date": "2019-01-29", "close": 12.0, "volume": 23.0}, {"date": "2019-01-30", "close": 12.0, "volume": 70.0}, {"date": "2019-01-31", "close": 12.0, "volume": null}, {"date": "2019-02-01", "close": 12.0, "volume": null}, {"date": "2019-02-04", "close": 12.8, "volume": 50.0}, {"date": "2019-02-05", "close": 12.8, "volume": null}, {"date": "2019-02-06", "close": 12.8, "volume": null}, {"date": "2019-02-07", "close": 12.8, "volume": null}, {"date": "2019-02-08", "close": 12.8, "volume": null}, {"date": "2019-02-11", "close": 20.0, "volume": 15.0}, {"date": "2019-02-12", "close": 20.0, "volume": null}, {"date": "2019-02-13", "close": 20.0, "volume": null}, {"date": "2019-02-14", "close": 20.0, "volume": null}, {"date": "2019-02-15", "close": 20.0, "volume": null}, {"date": "2019-02-19", "close": 20.0, "volume": null}, {"date": "2019-02-20", "close": 20.0, "volume": null}, {"date": "2019-02-21", "close": 20.0, "volume": null}, {"date": "2019-02-22", "close": 21.0, "volume": 20.0}, {"date": "2019-02-25", "close": 21.0, "volume": null}, {"date": "2019-02-26", "close": 21.0, "volume": null}, {"date": "2019-02-27", "close": 21.0, "volume": null}, {"date": "2019-02-28", "close": 21.0, "volume": null}, {"date": "2019-03-01", "close": 21.0, "volume": null}, {"date": "2019-03-04", "close": 21.0, "volume": null}, {"date": "2019-03-05", "close": 21.0, "volume": null}, {"date": "2019-03-06", "close": 21.0, "volume": null}, {"date": "2019-03-07", "close": 21.0, "volume": null}, {"date": "2019-03-08", "close": 21.0, "volume": null}, {"date": "2019-03-11", "close": 21.0, "volume": null}, {"date": "2019-03-12", "close": 12.0, "volume": 35.0}, {"date": "2019-03-13", "close": 12.0, "volume": null}, {"date": "2019-03-14", "close": 12.0, "volume": null}, {"date": "2019-03-15", "close": 12.0, "volume": null}, {"date": "2019-03-18", "close": 12.0, "volume": 45.0}, {"date": "2019-03-19", "close": 16.0, "volume": 10.0}, {"date": "2019-03-20", "close": 16.0, "volume": null}, {"date": "2019-03-21", "close": 16.0, "volume": null}, {"date": "2019-03-22", "close": 16.0, "volume": null}, {"date": "2019-03-25", "close": 16.0, "volume": null}, {"date": "2019-03-26", "close": 16.0, "volume": null}, {"date": "2019-03-27", "close": 16.0, "volume": null}, {"date": "2019-03-28", "close": 16.0, "volume": null}, {"date": "2019-03-29", "close": 16.0, "volume": null}, {"date": "2019-04-01", "close": 16.0, "volume": null}, {"date": "2019-04-02", "close": 16.0, "volume": null}, {"date": "2019-04-03", "close": 16.0, "volume": null}, {"date": "2019-04-04", "close": 16.0, "volume": null}, {"date": "2019-04-05", "close": 16.0, "volume": null}, {"date": "2019-04-08", "close": 16.4, "volume": 750.0}, {"date": "2019-04-09", "close": 16.4, "volume": null}, {"date": "2019-04-10", "close": 16.4, "volume": null}, {"date": "2019-04-11", "close": 15.0, "volume": 50.0}, {"date": "2019-04-12", "close": 15.0, "volume": null}, {"date": "2019-04-15", "close": 15.0, "volume": null}, {"date": "2019-04-16", "close": 16.0, "volume": 50.0}, {"date": "2019-04-17", "close": 16.0, "volume": null}, {"date": "2019-04-18", "close": 16.0, "volume": null}, {"date": "2019-04-22", "close": 16.0, "volume": null}, {"date": "2019-04-23", "close": 16.0, "volume": null}, {"date": "2019-04-24", "close": 16.0, "volume": null}, {"date": "2019-04-25", "close": 16.0, "volume": null}, {"date": "2019-04-26", "close": 16.0, "volume": 25.0}, {"date": "2019-04-29", "close": 16.0, "volume": null}, {"date": "2019-04-30", "close": 16.0, "volume": null}, {"date": "2019-05-01", "close": 16.0, "volume": null}, {"date": "2019-05-02", "close": 15.0, "volume": 325.0}, {"date": "2019-05-03", "close": 15.4, "volume": 56.0}, {"date": "2019-05-06", "close": 14.4, "volume": 50.0}, {"date": "2019-05-07", "close": 15.6, "volume": 75.0}, {"date": "2019-05-08", "close": 15.6, "volume": 50.0}, {"date": "2019-05-09", "close": 15.4, "volume": 155.0}, {"date": "2019-05-10", "close": 15.6, "volume": 70.0}, {"date": "2019-05-13", "close": 16.0, "volume": 340.0}, {"date": "2019-05-14", "close": 15.6, "volume": 85.0}, {"date": "2019-05-15", "close": 15.6, "volume": 155.0}, {"date": "2019-05-16", "close": 16.2, "volume": 40.0}, {"date": "2019-05-17", "close": 16.6, "volume": 105.0}, {"date": "2019-05-20", "close": 16.6, "volume": null}, {"date": "2019-05-21", "close": 16.6, "volume": 10.0}, {"date": "2019-05-22", "close": 16.6, "volume": 15.0}, {"date": "2019-05-23", "close": 16.6, "volume": 25.0}, {"date": "2019-05-24", "close": 15.97, "volume": 15.0}, {"date": "2019-05-28", "close": 15.97, "volume": null}, {"date": "2019-05-29", "close": 15.6, "volume": 125.0}, {"date": "2019-05-30", "close": 15.6, "volume": 110.0}, {"date": "2019-05-31", "close": 16.2, "volume": 160.0}, {"date": "2019-06-03", "close": 16.2, "volume": null}, {"date": "2019-06-04", "close": 16.2, "volume": null}, {"date": "2019-06-05", "close": 16.4, "volume": 140.0}, {"date": "2019-06-06", "close": 14.27, "volume": 230.0}, {"date": "2019-06-07", "close": 16.2, "volume": 344.0}, {"date": "2019-06-10", "close": 15.0, "volume": 532.0}, {"date": "2019-06-11", "close": 14.0, "volume": 33.0}, {"date": "2019-06-12", "close": 13.296, "volume": 100.0}, {"date": "2019-06-13", "close": 14.2, "volume": 105.0}, {"date": "2019-06-14", "close": 14.2, "volume": 160.0}, {"date": "2019-06-17", "close": 14.2, "volume": null}, {"date": "2019-06-18", "close": 14.0, "volume": 100.0}, {"date": "2019-06-19", "close": 13.8, "volume": 138.0}, {"date": "2019-06-20", "close": 13.6012, "volume": 60.0}, {"date": "2019-06-21", "close": 13.6012, "volume": null}, {"date": "2019-06-24", "close": 14.0, "volume": 15.0}, {"date": "2019-06-25", "close": 14.0, "volume": null}, {"date": "2019-06-26", "close": 14.0, "volume": null}, {"date": "2019-06-27", "close": 14.0003, "volume": 30.0}, {"date": "2019-06-28", "close": 14.0003, "volume": null}, {"date": "2019-07-01", "close": 14.0003, "volume": null}, {"date": "2019-07-02", "close": 14.0003, "volume": null}, {"date": "2019-07-03", "close": 14.0003, "volume": null}, {"date": "2019-07-05", "close": 14.0003, "volume": null}, {"date": "2019-07-08", "close": 14.2, "volume": 45.0}, {"date": "2019-07-09", "close": 14.2, "volume": null}, {"date": "2019-07-10", "close": 12.0, "volume": 5.0}, {"date": "2019-07-11", "close": 19.2, "volume": 45.0}, {"date": "2019-07-12", "close": 20.0, "volume": 10.0}, {"date": "2019-07-15", "close": 20.0, "volume": null}, {"date": "2019-07-16", "close": 20.0, "volume": null}, {"date": "2019-07-17", "close": 21.0, "volume": 25.0}, {"date": "2019-07-18", "close": 20.0, "volume": 5.0}, {"date": "2019-07-19", "close": 20.0, "volume": null}, {"date": "2019-07-22", "close": 20.0, "volume": null}, {"date": "2019-07-23", "close": 20.0, "volume": null}, {"date": "2019-07-24", "close": 18.0, "volume": 250.0}, {"date": "2019-07-25", "close": 20.0, "volume": 15.0}, {"date": "2019-07-26", "close": 20.0, "volume": null}, {"date": "2019-07-29", "close": 20.0, "volume": null}, {"date": "2019-07-30", "close": 17.4, "volume": 180.0}, {"date": "2019-07-31", "close": 17.0, "volume": 15.0}, {"date": "2019-08-01", "close": 17.0, "volume": null}, {"date": "2019-08-02", "close": 16.57, "volume": 35.0}, {"date": "2019-08-05", "close": 16.6, "volume": 15.0}, {"date": "2019-08-06", "close": 16.6, "volume": null}, {"date": "2019-08-07", "close": 16.8, "volume": 5.0}, {"date": "2019-08-08", "close": 16.8, "volume": null}, {"date": "2019-08-09", "close": 14.9, "volume": 45.0}, {"date": "2019-08-12", "close": 14.8, "volume": 60.0}, {"date": "2019-08-13", "close": 14.8, "volume": 45.0}, {"date": "2019-08-14", "close": 14.8, "volume": 60.0}, {"date": "2019-08-15", "close": 14.8, "volume": null}, {"date": "2019-08-16", "close": 14.53, "volume": 20.0}, {"date": "2019-08-19", "close": 14.53, "volume": null}, {"date": "2019-08-20", "close": 14.0, "volume": 70.0}, {"date": "2019-08-21", "close": 14.0, "volume": 60.0}, {"date": "2019-08-22", "close": 14.0, "volume": 60.0}, {"date": "2019-08-23", "close": 14.0, "volume": null}, {"date": "2019-08-26", "close": 14.0, "volume": 65.0}, {"date": "2019-08-27", "close": 13.0, "volume": 190.0}, {"date": "2019-08-28", "close": 13.0, "volume": null}, {"date": "2019-08-29", "close": 13.0, "volume": null}, {"date": "2019-08-30", "close": 13.0, "volume": null}, {"date": "2019-09-03", "close": 13.0, "volume": null}, {"date": "2019-09-04", "close": 13.0, "volume": null}, {"date": "2019-09-05", "close": 13.0, "volume": null}, {"date": "2019-09-06", "close": 13.0, "volume": 65.0}, {"date": "2019-09-09", "close": 14.798, "volume": 95.0}, {"date": "2019-09-10", "close": 14.6, "volume": 78.0}, {"date": "2019-09-11", "close": 12.0, "volume": 155.0}, {"date": "2019-09-12", "close": 14.6, "volume": 95.0}, {"date": "2019-09-13", "close": 10.91, "volume": 105.0}, {"date": "2019-09-16", "close": 12.0, "volume": 60.0}, {"date": "2019-09-17", "close": 10.4, "volume": 50.0}, {"date": "2019-09-18", "close": 11.8, "volume": 60.0}, {"date": "2019-09-19", "close": 10.98, "volume": 70.0}, {"date": "2019-09-20", "close": 10.4, "volume": 50.0}, {"date": "2019-09-23", "close": 10.2, "volume": 5.0}, {"date": "2019-09-24", "close": 12.0, "volume": 160.0}, {"date": "2019-09-25", "close": 11.998, "volume": 170.0}, {"date": "2019-09-26", "close": 11.05, "volume": 313.0}, {"date": "2019-09-27", "close": 14.6, "volume": 10.0}, {"date": "2019-09-30", "close": 14.6, "volume": null}, {"date": "2019-10-01", "close": 14.6, "volume": null}, {"date": "2019-10-02", "close": 14.6, "volume": 75.0}, {"date": "2019-10-03", "close": 11.0, "volume": 217.0}, {"date": "2019-10-04", "close": 11.0, "volume": 68.0}, {"date": "2019-10-07", "close": 10.8, "volume": 201.0}, {"date": "2019-10-08", "close": 10.8, "volume": 221.0}, {"date": "2019-10-09", "close": 10.6, "volume": 203.0}, {"date": "2019-10-10", "close": 12.8, "volume": 53.0}, {"date": "2019-10-11", "close": 12.598, "volume": 88.0}, {"date": "2019-10-14", "close": 11.4, "volume": 144.0}, {"date": "2019-10-15", "close": 12.8, "volume": 120.0}, {"date": "2019-10-16", "close": 12.0, "volume": 205.0}, {"date": "2019-10-17", "close": 12.0, "volume": 10.0}, {"date": "2019-10-18", "close": 13.0, "volume": 105.0}, {"date": "2019-10-21", "close": 11.0, "volume": 305.0}, {"date": "2019-10-22", "close": 10.4, "volume": 303.0}, {"date": "2019-10-23", "close": 13.0, "volume": 55.0}, {"date": "2019-10-24", "close": 12.9, "volume": 176.0}, {"date": "2019-10-25", "close": 12.9, "volume": 81.0}, {"date": "2019-10-28", "close": 11.0, "volume": 131.0}, {"date": "2019-10-29", "close": 13.9, "volume": 146.0}, {"date": "2019-10-30", "close": 11.0, "volume": 218.0}, {"date": "2019-10-31", "close": 10.8, "volume": 72.0}, {"date": "2019-11-01", "close": 10.6, "volume": 55.0}, {"date": "2019-11-04", "close": 10.6, "volume": 57.0}, {"date": "2019-11-05", "close": 10.4, "volume": 55.0}, {"date": "2019-11-06", "close": 9.91, "volume": 175.0}, {"date": "2019-11-07", "close": 12.8, "volume": 27.0}, {"date": "2019-11-08", "close": 10.0, "volume": 13.0}, {"date": "2019-11-11", "close": 10.0, "volume": 131.0}, {"date": "2019-11-12", "close": 10.0, "volume": null}, {"date": "2019-11-13", "close": 10.0, "volume": 130.0}, {"date": "2019-11-14", "close": 10.0, "volume": 133.0}, {"date": "2019-11-15", "close": 10.0, "volume": 135.0}, {"date": "2019-11-18", "close": 10.0, "volume": null}, {"date": "2019-11-19", "close": 9.4, "volume": 161.0}, {"date": "2019-11-20", "close": 9.4, "volume": 130.0}, {"date": "2019-11-21", "close": 9.4, "volume": null}, {"date": "2019-11-22", "close": 9.4, "volume": null}, {"date": "2019-11-25", "close": 8.8, "volume": 134.0}, {"date": "2019-11-26", "close": 8.8, "volume": null}, {"date": "2019-11-27", "close": 8.8, "volume": 135.0}, {"date": "2019-11-29", "close": 8.8, "volume": null}, {"date": "2019-12-02", "close": 8.8, "volume": null}, {"date": "2019-12-03", "close": 11.8, "volume": 143.0}, {"date": "2019-12-04", "close": 11.8, "volume": null}, {"date": "2019-12-05", "close": 11.8, "volume": null}, {"date": "2019-12-06", "close": 11.8, "volume": null}, {"date": "2019-12-09", "close": 11.8, "volume": null}, {"date": "2019-12-10", "close": 7.6, "volume": 127.0}, {"date": "2019-12-11", "close": 7.0, "volume": 125.0}, {"date": "2019-12-12", "close": 7.0, "volume": null}, {"date": "2019-12-13", "close": 7.0, "volume": 125.0}, {"date": "2019-12-16", "close": 5.882, "volume": 250.0}, {"date": "2019-12-17", "close": 6.94, "volume": 128.0}, {"date": "2019-12-18", "close": 6.94, "volume": null}, {"date": "2019-12-19", "close": 6.94, "volume": null}, {"date": "2019-12-20", "close": 6.4, "volume": 125.0}, {"date": "2019-12-23", "close": 6.4, "volume": null}, {"date": "2019-12-24", "close": 6.4, "volume": null}, {"date": "2019-12-26", "close": 6.4, "volume": null}, {"date": "2019-12-27", "close": 6.4, "volume": null}, {"date": "2019-12-30", "close": 10.0, "volume": 130.0}, {"date": "2019-12-31", "close": 10.0, "volume": 1763.0}, {"date": "2020-01-02", "close": 9.6, "volume": 10.0}, {"date": "2020-01-03", "close": 9.6, "volume": null}, {"date": "2020-01-06", "close": 9.6, "volume": null}, {"date": "2020-01-07", "close": 8.8, "volume": 140.0}, {"date": "2020-01-08", "close": 8.8, "volume": null}, {"date": "2020-01-09", "close": 5.0, "volume": 50.0}, {"date": "2020-01-10", "close": 8.76, "volume": 10.0}, {"date": "2020-01-13", "close": 8.76, "volume": null}, {"date": "2020-01-14", "close": 10.76, "volume": 145.0}, {"date": "2020-01-15", "close": 7.0, "volume": 215.0}, {"date": "2020-01-16", "close": 11.0, "volume": 273.0}, {"date": "2020-01-17", "close": 11.0, "volume": null}, {"date": "2020-01-21", "close": 11.0, "volume": null}, {"date": "2020-01-22", "close": 9.96, "volume": 215.0}, {"date": "2020-01-23", "close": 6.0, "volume": 423.0}, {"date": "2020-01-24", "close": 5.0, "volume": 125.0}, {"date": "2020-01-27", "close": 5.0, "volume": 15.0}, {"date": "2020-01-28", "close": 5.0, "volume": 57.0}, {"date": "2020-01-29", "close": 5.0, "volume": 10.0}, {"date": "2020-01-30", "close": 5.0, "volume": null}, {"date": "2020-01-31", "close": 4.8, "volume": 148.0}, {"date": "2020-02-03", "close": 5.0, "volume": 3076.0}, {"date": "2020-02-04", "close": 5.14, "volume": 85.0}, {"date": "2020-02-05", "close": 5.2, "volume": 218.0}, {"date": "2020-02-06", "close": 5.2, "volume": 928.0}, {"date": "2020-02-07", "close": 6.0, "volume": 630.0}, {"date": "2020-02-10", "close": 6.4, "volume": 171.0}, {"date": "2020-02-11", "close": 9.0, "volume": 10.0}, {"date": "2020-02-12", "close": 5.8, "volume": 796.0}, {"date": "2020-02-13", "close": 5.0, "volume": 3620.0}, {"date": "2020-02-14", "close": 4.91, "volume": 24.0}, {"date": "2020-02-18", "close": 5.0, "volume": 55.0}, {"date": "2020-02-19", "close": 4.6, "volume": 390.0}, {"date": "2020-02-20", "close": 4.0, "volume": 105.0}, {"date": "2020-02-21", "close": 4.0, "volume": 91.0}, {"date": "2020-02-24", "close": 6.8, "volume": 75.0}, {"date": "2020-02-25", "close": 4.0, "volume": 1137.0}, {"date": "2020-02-26", "close": 3.8, "volume": 569.0}, {"date": "2020-02-27", "close": 3.94, "volume": 434.0}, {"date": "2020-02-28", "close": 3.8, "volume": 315.0}, {"date": "2020-03-02", "close": 3.88, "volume": 722.0}, {"date": "2020-03-03", "close": 5.0, "volume": 1208.0}, {"date": "2020-03-04", "close": 4.4, "volume": 327.0}, {"date": "2020-03-05", "close": 4.51, "volume": 6.0}, {"date": "2020-03-06", "close": 5.0, "volume": 173.0}, {"date": "2020-03-09", "close": 3.88, "volume": 381.0}, {"date": "2020-03-10", "close": 4.398, "volume": 1711.0}, {"date": "2020-03-11", "close": 4.0, "volume": 410.0}, {"date": "2020-03-12", "close": 3.54, "volume": 1319.0}, {"date": "2020-03-13", "close": 3.6, "volume": 11.0}, {"date": "2020-03-16", "close": 3.6, "volume": 779.0}, {"date": "2020-03-17", "close": 3.6, "volume": 1257.0}, {"date": "2020-03-18", "close": 4.0, "volume": 1202.0}, {"date": "2020-03-19", "close": 3.8, "volume": 281.0}, {"date": "2020-03-20", "close": 3.88, "volume": 268.0}, {"date": "2020-03-23", "close": 4.0, "volume": 25.0}, {"date": "2020-03-24", "close": 4.0, "volume": null}, {"date": "2020-03-25", "close": 4.4, "volume": 10.0}, {"date": "2020-03-26", "close": 5.96, "volume": 13.0}, {"date": "2020-03-27", "close": 5.61, "volume": 1032.0}, {"date": "2020-03-30", "close": 5.389, "volume": 778.0}, {"date": "2020-03-31", "close": 5.34, "volume": 106.0}, {"date": "2020-04-01", "close": 4.998, "volume": 736.0}, {"date": "2020-04-02", "close": 4.998, "volume": null}, {"date": "2020-04-03", "close": 4.998, "volume": null}, {"date": "2020-04-06", "close": 4.55, "volume": 13.0}, {"date": "2020-04-07", "close": 4.55, "volume": null}, {"date": "2020-04-08", "close": 3.8, "volume": 258.0}, {"date": "2020-04-09", "close": 3.8, "volume": null}, {"date": "2020-04-13", "close": 3.6, "volume": 18.0}, {"date": "2020-04-14", "close": 4.0, "volume": 174.0}, {"date": "2020-04-15", "close": 3.4, "volume": 270.0}, {"date": "2020-04-16", "close": 3.8, "volume": 1260.0}, {"date": "2020-04-17", "close": 4.918, "volume": 464.0}, {"date": "2020-04-20", "close": 3.6, "volume": 784.0}, {"date": "2020-04-21", "close": 3.4, "volume": 408.0}, {"date": "2020-04-22", "close": 3.8, "volume": 860.0}, {"date": "2020-04-23", "close": 3.8, "volume": 866.0}, {"date": "2020-04-24", "close": 3.9, "volume": 343.0}, {"date": "2020-04-27", "close": 3.4, "volume": 250.0}, {"date": "2020-04-28", "close": 3.4, "volume": null}, {"date": "2020-04-29", "close": 3.4, "volume": null}, {"date": "2020-04-30", "close": 3.202, "volume": 538.0}, {"date": "2020-05-01", "close": 3.202, "volume": null}, {"date": "2020-05-04", "close": 3.2, "volume": 250.0}, {"date": "2020-05-05", "close": 3.2, "volume": null}, {"date": "2020-05-06", "close": 3.2, "volume": 50.0}, {"date": "2020-05-07", "close": 4.0, "volume": 25.0}, {"date": "2020-05-08", "close": 4.0, "volume": null}, {"date": "2020-05-11", "close": 2.8, "volume": 50.0}, {"date": "2020-05-12", "close": 2.8, "volume": null}, {"date": "2020-05-13", "close": 2.6, "volume": 650.0}, {"date": "2020-05-14", "close": 2.798, "volume": 525.0}, {"date": "2020-05-15", "close": 2.798, "volume": null}, {"date": "2020-05-18", "close": 2.6, "volume": 65.0}, {"date": "2020-05-19", "close": 2.6, "volume": 50.0}, {"date": "2020-05-20", "close": 2.398, "volume": 1028.0}, {"date": "2020-05-21", "close": 1.99, "volume": 100.0}, {"date": "2020-05-22", "close": 1.99, "volume": null}, {"date": "2020-05-26", "close": 2.4, "volume": 330.0}, {"date": "2020-05-27", "close": 2.4, "volume": null}, {"date": "2020-05-28", "close": 2.4, "volume": null}, {"date": "2020-05-29", "close": 2.4, "volume": null}, {"date": "2020-06-01", "close": 2.4, "volume": null}, {"date": "2020-06-02", "close": 3.38, "volume": 763.0}, {"date": "2020-06-03", "close": 3.38, "volume": null}, {"date": "2020-06-04", "close": 4.8, "volume": 8.0}, {"date": "2020-06-05", "close": 3.782, "volume": 955.0}, {"date": "2020-06-08", "close": 3.2747, "volume": 53.0}, {"date": "2020-06-09", "close": 3.2747, "volume": null}, {"date": "2020-06-10", "close": 2.72, "volume": 113.0}, {"date": "2020-06-11", "close": 3.56, "volume": 273.0}, {"date": "2020-06-12", "close": 3.388, "volume": 105.0}, {"date": "2020-06-15", "close": 2.6, "volume": 380.0}, {"date": "2020-06-16", "close": 2.6, "volume": 20.0}, {"date": "2020-06-17", "close": 4.0, "volume": 95.0}, {"date": "2020-06-18", "close": 2.57, "volume": 356.0}, {"date": "2020-06-19", "close": 2.6, "volume": 174.0}, {"date": "2020-06-22", "close": 2.65, "volume": 55.0}, {"date": "2020-06-23", "close": 2.65, "volume": null}, {"date": "2020-06-24", "close": 2.65, "volume": null}, {"date": "2020-06-25", "close": 2.45, "volume": 330.0}, {"date": "2020-06-26", "close": 2.45, "volume": null}, {"date": "2020-06-29", "close": 2.495, "volume": 25.0}, {"date": "2020-06-30", "close": 2.6, "volume": 5.0}, {"date": "2020-07-01", "close": 2.6, "volume": null}, {"date": "2020-07-02", "close": 2.3, "volume": 556.0}, {"date": "2020-07-06", "close": 2.1, "volume": 326.0}, {"date": "2020-07-07", "close": 2.14, "volume": 30.0}, {"date": "2020-07-08", "close": 2.14, "volume": null}, {"date": "2020-07-09", "close": 2.151, "volume": 665.0}, {"date": "2020-07-10", "close": 2.002, "volume": 275.0}, {"date": "2020-07-13", "close": 2.6, "volume": 1673.0}, {"date": "2020-07-14", "close": 2.6, "volume": null}, {"date": "2020-07-15", "close": 2.6, "volume": null}, {"date": "2020-07-16", "close": 2.6, "volume": 1530.0}, {"date": "2020-07-17", "close": 2.6, "volume": 35.0}, {"date": "2020-07-20", "close": 1.6, "volume": 1050.0}, {"date": "2020-07-21", "close": 2.6, "volume": 70.0}, {"date": "2020-07-22", "close": 2.0, "volume": 43.0}, {"date": "2020-07-23", "close": 2.598, "volume": 132.0}, {"date": "2020-07-24", "close": 2.598, "volume": 325.0}, {"date": "2020-07-27", "close": 2.598, "volume": 400.0}, {"date": "2020-07-28", "close": 2.598, "volume": null}, {"date": "2020-07-29", "close": 2.5, "volume": 442.0}, {"date": "2020-07-30", "close": 2.5, "volume": 35.0}, {"date": "2020-07-31", "close": 2.5, "volume": null}, {"date": "2020-08-03", "close": 2.5, "volume": 15.0}, {"date": "2020-08-04", "close": 2.56, "volume": 63.0}, {"date": "2020-08-05", "close": 2.6, "volume": 20.0}, {"date": "2020-08-06", "close": 2.6, "volume": null}, {"date": "2020-08-07", "close": 2.58, "volume": 55.0}, {"date": "2020-08-10", "close": 2.58, "volume": null}, {"date": "2020-08-11", "close": 2.58, "volume": null}, {"date": "2020-08-12", "close": 2.54, "volume": 85.0}, {"date": "2020-08-13", "close": 2.54, "volume": null}, {"date": "2020-08-14", "close": 2.4, "volume": 85.0}, {"date": "2020-08-17", "close": 2.6, "volume": 300.0}, {"date": "2020-08-18", "close": 2.6, "volume": 520.0}, {"date": "2020-08-19", "close": 1.8, "volume": 500.0}, {"date": "2020-08-20", "close": 1.998, "volume": 40.0}, {"date": "2020-08-21", "close": 1.998, "volume": null}, {"date": "2020-08-24", "close": 1.998, "volume": null}, {"date": "2020-08-25", "close": 1.998, "volume": null}, {"date": "2020-08-26", "close": 1.6, "volume": 500.0}, {"date": "2020-08-27", "close": 2.0, "volume": 30.0}, {"date": "2020-08-28", "close": 2.0, "volume": null}, {"date": "2020-08-31", "close": 2.0, "volume": null}, {"date": "2020-09-01", "close": 2.6, "volume": 35.0}, {"date": "2020-09-02", "close": 2.6, "volume": null}, {"date": "2020-09-03", "close": 2.6, "volume": null}, {"date": "2020-09-04", "close": 2.6, "volume": null}, {"date": "2020-09-08", "close": 2.6, "volume": null}, {"date": "2020-09-09", "close": 2.6, "volume": null}, {"date": "2020-09-10", "close": 2.6, "volume": null}, {"date": "2020-09-11", "close": 2.598, "volume": 110.0}, {"date": "2020-09-14", "close": 2.598, "volume": null}, {"date": "2020-09-15", "close": 2.4, "volume": 25.0}, {"date": "2020-09-16", "close": 2.4, "volume": null}, {"date": "2020-09-17", "close": 2.4, "volume": null}, {"date": "2020-09-18", "close": 2.4, "volume": null}, {"date": "2020-09-21", "close": 2.4, "volume": null}, {"date": "2020-09-22", "close": 2.4, "volume": null}, {"date": "2020-09-23", "close": 2.4, "volume": null}, {"date": "2020-09-24", "close": 1.5, "volume": 500.0}, {"date": "2020-09-25", "close": 1.56, "volume": 960.0}, {"date": "2020-09-28", "close": 1.59, "volume": 340.0}, {"date": "2020-09-29", "close": 1.55, "volume": 125.0}, {"date": "2020-09-30", "close": 1.65, "volume": 65.0}, {"date": "2020-10-01", "close": 1.8, "volume": 28.0}, {"date": "2020-10-02", "close": 1.8, "volume": null}, {"date": "2020-10-05", "close": 1.8, "volume": null}, {"date": "2020-10-06", "close": 3.4, "volume": 30.0}, {"date": "2020-10-07", "close": 3.4, "volume": 20.0}, {"date": "2020-10-08", "close": 3.4, "volume": null}, {"date": "2020-10-09", "close": 3.4, "volume": null}, {"date": "2020-10-12", "close": 3.4, "volume": null}, {"date": "2020-10-13", "close": 3.4, "volume": null}, {"date": "2020-10-14", "close": 3.4, "volume": null}, {"date": "2020-10-15", "close": 1.522, "volume": 40.0}, {"date": "2020-10-16", "close": 2.998, "volume": 50.0}, {"date": "2020-10-19", "close": 3.0, "volume": 5.0}, {"date": "2020-10-20", "close": 2.489, "volume": 20.0}, {"date": "2020-10-21", "close": 2.489, "volume": null}, {"date": "2020-10-22", "close": 3.0, "volume": 30.0}, {"date": "2020-10-23", "close": 3.0, "volume": null}, {"date": "2020-10-26", "close": 1.54, "volume": 640.0}, {"date": "2020-10-27", "close": 1.54, "volume": null}, {"date": "2020-10-28", "close": 2.0085, "volume": 25.0}, {"date": "2020-10-29", "close": 1.865, "volume": 13.0}, {"date": "2020-10-30", "close": 2.198, "volume": 51.0}, {"date": "2020-11-02", "close": 2.198, "volume": null}, {"date": "2020-11-03", "close": 2.198, "volume": null}, {"date": "2020-11-04", "close": 2.198, "volume": null}, {"date": "2020-11-05", "close": 2.265, "volume": 40.0}, {"date": "2020-11-06", "close": 2.265, "volume": null}, {"date": "2020-11-09", "close": 2.265, "volume": null}, {"date": "2020-11-10", "close": 1.538, "volume": 500.0}, {"date": "2020-11-11", "close": 1.6, "volume": 1110.0}, {"date": "2020-11-12", "close": 1.6, "volume": null}, {"date": "2020-11-13", "close": 1.6, "volume": null}, {"date": "2020-11-16", "close": 1.57, "volume": 500.0}, {"date": "2020-11-17", "close": 1.57, "volume": null}, {"date": "2020-11-18", "close": 2.266, "volume": 95.0}, {"date": "2020-11-19", "close": 2.8, "volume": 18.0}, {"date": "2020-11-20", "close": 3.4, "volume": 213.0}, {"date": "2020-11-23", "close": 3.2, "volume": 12.0}, {"date": "2020-11-24", "close": 3.2, "volume": 845.0}, {"date": "2020-11-25", "close": 3.0, "volume": 30.0}, {"date": "2020-11-27", "close": 3.2, "volume": 35.0}, {"date": "2020-11-30", "close": 3.2, "volume": null}, {"date": "2020-12-01", "close": 2.6, "volume": 275.0}, {"date": "2020-12-02", "close": 2.6, "volume": 6.0}, {"date": "2020-12-03", "close": 2.6, "volume": 5.0}, {"date": "2020-12-04", "close": 2.6, "volume": null}, {"date": "2020-12-07", "close": 2.6, "volume": null}, {"date": "2020-12-08", "close": 2.6, "volume": null}, {"date": "2020-12-09", "close": 2.52, "volume": 1030.0}, {"date": "2020-12-10", "close": 2.4, "volume": 115.0}, {"date": "2020-12-11", "close": 2.4, "volume": null}, {"date": "2020-12-14", "close": 2.5, "volume": 20.0}, {"date": "2020-12-15", "close": 2.5, "volume": null}, {"date": "2020-12-16", "close": 2.5, "volume": null}, {"date": "2020-12-17", "close": 2.5, "volume": null}, {"date": "2020-12-18", "close": 2.5, "volume": null}, {"date": "2020-12-21", "close": 2.5, "volume": null}, {"date": "2020-12-22", "close": 2.3, "volume": 60.0}, {"date": "2020-12-23", "close": 2.3, "volume": null}, {"date": "2020-12-24", "close": 2.4, "volume": 520.0}, {"date": "2020-12-28", "close": 2.5, "volume": 60.0}, {"date": "2020-12-29", "close": 2.5, "volume": null}, {"date": "2020-12-30", "close": 2.15, "volume": 35.0}, {"date": "2020-12-31", "close": 2.15, "volume": 13.0}, {"date": "2021-01-04", "close": 2.15, "volume": 71.0}, {"date": "2021-01-05", "close": 2.298, "volume": 20.0}, {"date": "2021-01-06", "close": 2.174, "volume": 25.0}, {"date": "2021-01-07", "close": 2.174, "volume": null}, {"date": "2021-01-08", "close": 2.298, "volume": 110.0}, {"date": "2021-01-11", "close": 2.298, "volume": null}, {"date": "2021-01-12", "close": 2.0, "volume": 44.0}, {"date": "2021-01-13", "close": 2.18, "volume": 1550.0}, {"date": "2021-01-14", "close": 3.0, "volume": 2015.0}, {"date": "2021-01-15", "close": 3.998, "volume": 3176.0}, {"date": "2021-01-19", "close": 4.2, "volume": 370.0}, {"date": "2021-01-20", "close": 3.998, "volume": 310.0}, {"date": "2021-01-21", "close": 3.601, "volume": 663.0}, {"date": "2021-01-22", "close": 3.601, "volume": 203.0}, {"date": "2021-01-25", "close": 3.651, "volume": 1131.0}, {"date": "2021-01-26", "close": 6.4, "volume": 4899.0}, {"date": "2021-01-27", "close": 6.0, "volume": 3825.0}, {"date": "2021-01-28", "close": 6.2, "volume": 1023.0}, {"date": "2021-01-29", "close": 5.798, "volume": 418.0}, {"date": "2021-02-01", "close": 6.798, "volume": 1508.0}, {"date": "2021-02-02", "close": 6.8, "volume": 743.0}, {"date": "2021-02-03", "close": 7.0, "volume": 1690.0}, {"date": "2021-02-04", "close": 7.19, "volume": 1026.0}, {"date": "2021-02-05", "close": 7.2, "volume": 255.0}, {"date": "2021-02-08", "close": 8.4, "volume": 790.0}, {"date": "2021-02-09", "close": 12.0, "volume": 4773.0}, {"date": "2021-02-10", "close": 11.6, "volume": 1038.0}, {"date": "2021-02-11", "close": 12.4, "volume": 1710.0}, {"date": "2021-02-12", "close": 11.998, "volume": 1086.0}, {"date": "2021-02-16", "close": 11.022, "volume": 1344.0}, {"date": "2021-02-17", "close": 10.606, "volume": 424.0}, {"date": "2021-02-18", "close": 10.974, "volume": 50.0}, {"date": "2021-02-19", "close": 11.0, "volume": 1801.0}, {"date": "2021-02-22", "close": 9.0, "volume": 3311.0}, {"date": "2021-02-23", "close": 9.92, "volume": 20.0}, {"date": "2021-02-24", "close": 9.6, "volume": 1100.0}, {"date": "2021-02-25", "close": 10.1, "volume": 240.0}, {"date": "2021-02-26", "close": 11.9, "volume": 108.0}, {"date": "2021-03-01", "close": 11.9, "volume": null}, {"date": "2021-03-02", "close": 9.94, "volume": 303.0}, {"date": "2021-03-03", "close": 10.3, "volume": 316.0}, {"date": "2021-03-04", "close": 6.598, "volume": 1418.0}, {"date": "2021-03-05", "close": 7.0, "volume": 835.0}, {"date": "2021-03-08", "close": 9.05, "volume": 205.0}, {"date": "2021-03-09", "close": 9.05, "volume": null}, {"date": "2021-03-10", "close": 11.96, "volume": 202.0}, {"date": "2021-03-11", "close": 11.96, "volume": null}, {"date": "2021-03-12", "close": 9.8, "volume": 655.0}, {"date": "2021-03-15", "close": 9.8, "volume": null}, {"date": "2021-03-16", "close": 10.0, "volume": 1524.0}, {"date": "2021-03-17", "close": 9.96, "volume": 119.0}, {"date": "2021-03-18", "close": 9.96, "volume": 226.0}, {"date": "2021-03-19", "close": 9.8, "volume": 240.0}, {"date": "2021-03-22", "close": 9.18, "volume": 165.0}, {"date": "2021-03-23", "close": 8.918, "volume": 10.0}, {"date": "2021-03-24", "close": 8.0, "volume": 138.0}, {"date": "2021-03-25", "close": 6.4, "volume": 384.0}, {"date": "2021-03-26", "close": 6.2, "volume": 225.0}, {"date": "2021-03-29", "close": 6.6, "volume": 145.0}, {"date": "2021-03-30", "close": 6.6, "volume": null}, {"date": "2021-03-31", "close": 6.6, "volume": null}, {"date": "2021-04-01", "close": 6.6, "volume": 10.0}, {"date": "2021-04-05", "close": 6.0, "volume": 135.0}, {"date": "2021-04-06", "close": 6.79, "volume": 258.0}, {"date": "2021-04-07", "close": 6.79, "volume": null}, {"date": "2021-04-08", "close": 7.998, "volume": 258.0}, {"date": "2021-04-09", "close": 7.0, "volume": 258.0}, {"date": "2021-04-12", "close": 7.8, "volume": 160.0}, {"date": "2021-04-13", "close": 6.28, "volume": 40.0}, {"date": "2021-04-14", "close": 6.28, "volume": null}, {"date": "2021-04-15", "close": 6.2, "volume": 20.0}, {"date": "2021-04-16", "close": 6.2, "volume": 265.0}, {"date": "2021-04-19", "close": 5.8, "volume": 83.0}, {"date": "2021-04-20", "close": 8.6, "volume": 4259.0}, {"date": "2021-04-21", "close": 7.998, "volume": 135.0}, {"date": "2021-04-22", "close": 5.741, "volume": 105.0}, {"date": "2021-04-23", "close": 5.88, "volume": 583.0}, {"date": "2021-04-26", "close": 6.87, "volume": 566.0}, {"date": "2021-04-27", "close": 6.87, "volume": null}, {"date": "2021-04-28", "close": 6.071, "volume": 15.0}, {"date": "2021-04-29", "close": 6.071, "volume": 403.0}, {"date": "2021-04-30", "close": 6.3, "volume": 32.0}, {"date": "2021-05-03", "close": 5.4, "volume": 3001.0}, {"date": "2021-05-04", "close": 6.0, "volume": 2548.0}, {"date": "2021-05-05", "close": 6.6, "volume": 2142.0}, {"date": "2021-05-06", "close": 7.22, "volume": 780.0}, {"date": "2021-05-07", "close": 7.3, "volume": 241.0}, {"date": "2021-05-10", "close": 6.6, "volume": 1092.0}, {"date": "2021-05-11", "close": 6.0, "volume": 392.0}, {"date": "2021-05-12", "close": 6.0, "volume": 250.0}, {"date": "2021-05-13", "close": 6.3, "volume": 1896.0}, {"date": "2021-05-14", "close": 6.4, "volume": 1041.0}, {"date": "2021-05-17", "close": 6.0, "volume": 1815.0}, {"date": "2021-05-18", "close": 6.0, "volume": 782.0}, {"date": "2021-05-19", "close": 6.0, "volume": 570.0}, {"date": "2021-05-20", "close": 6.79, "volume": 499.0}, {"date": "2021-05-21", "close": 6.78, "volume": 419.0}, {"date": "2021-05-24", "close": 6.18, "volume": 865.0}, {"date": "2021-05-25", "close": 6.4, "volume": 5533.0}, {"date": "2021-05-26", "close": 5.6, "volume": 4444.0}, {"date": "2021-05-27", "close": 6.4, "volume": 1927.0}, {"date": "2021-05-28", "close": 6.5, "volume": 839.0}, {"date": "2021-06-01", "close": 5.16, "volume": 546.0}, {"date": "2021-06-02", "close": 6.049, "volume": 1614.0}, {"date": "2021-06-03", "close": 6.44, "volume": 155.0}, {"date": "2021-06-04", "close": 6.09, "volume": 92.0}, {"date": "2021-06-07", "close": 5.74, "volume": 1921.0}, {"date": "2021-06-08", "close": 5.434, "volume": 871.0}, {"date": "2021-06-09", "close": 5.602, "volume": 3183.0}, {"date": "2021-06-10", "close": 6.6, "volume": 1447.0}, {"date": "2021-06-11", "close": 5.4, "volume": 748.0}, {"date": "2021-06-14", "close": 5.4, "volume": 2279.0}, {"date": "2021-06-15", "close": 5.58, "volume": 1105.0}, {"date": "2021-06-16", "close": 6.396, "volume": 3552.0}, {"date": "2021-06-17", "close": 6.44, "volume": 1279.0}, {"date": "2021-06-18", "close": 6.072, "volume": 223.0}, {"date": "2021-06-21", "close": 5.724, "volume": 330.0}, {"date": "2021-06-22", "close": 5.43, "volume": 3683.0}, {"date": "2021-06-23", "close": 5.5823, "volume": 348.0}, {"date": "2021-06-24", "close": 5.234, "volume": 1147.0}, {"date": "2021-06-25", "close": 5.0, "volume": 67.0}, {"date": "2021-06-28", "close": 5.574, "volume": 3932.0}, {"date": "2021-06-29", "close": 5.5, "volume": 1117.0}, {"date": "2021-06-30", "close": 5.352, "volume": 1000.0}, {"date": "2021-07-01", "close": 5.3, "volume": 322.0}, {"date": "2021-07-02", "close": 6.4, "volume": 5284.0}, {"date": "2021-07-06", "close": 5.799, "volume": 1936.0}, {"date": "2021-07-07", "close": 5.248, "volume": 760.0}, {"date": "2021-07-08", "close": 5.5, "volume": 1479.0}, {"date": "2021-07-09", "close": 5.395, "volume": 1285.0}, {"date": "2021-07-12", "close": 5.44, "volume": 3298.0}, {"date": "2021-07-13", "close": 5.2, "volume": 922.0}, {"date": "2021-07-14", "close": 5.6, "volume": 407.0}, {"date": "2021-07-15", "close": 5.549, "volume": 1437.0}, {"date": "2021-07-16", "close": 5.55, "volume": 2463.0}, {"date": "2021-07-19", "close": 5.4, "volume": 1530.0}, {"date": "2021-07-20", "close": 5.8, "volume": 2537.0}, {"date": "2021-07-21", "close": 5.598, "volume": 2256.0}, {"date": "2021-07-22", "close": 6.34, "volume": 1971.0}, {"date": "2021-07-23", "close": 5.6, "volume": 884.0}, {"date": "2021-07-26", "close": 5.2, "volume": 752.0}, {"date": "2021-07-27", "close": 5.2418, "volume": 196.0}, {"date": "2021-07-28", "close": 5.524, "volume": 464.0}, {"date": "2021-07-29", "close": 5.796, "volume": 514.0}, {"date": "2021-07-30", "close": 5.5, "volume": 698.0}, {"date": "2021-08-02", "close": 5.56, "volume": 229.0}, {"date": "2021-08-03", "close": 5.56, "volume": 3192.0}, {"date": "2021-08-04", "close": 5.6, "volume": 231.0}, {"date": "2021-08-05", "close": 6.74, "volume": 443.0}, {"date": "2021-08-06", "close": 5.4, "volume": 435.0}, {"date": "2021-08-09", "close": 5.64, "volume": 138.0}, {"date": "2021-08-10", "close": 5.4, "volume": 259.0}, {"date": "2021-08-11", "close": 5.916, "volume": 1915.0}, {"date": "2021-08-12", "close": 5.3916, "volume": 105.0}, {"date": "2021-08-13", "close": 5.2, "volume": 1352.0}, {"date": "2021-08-16", "close": 6.2, "volume": 7687.0}, {"date": "2021-08-17", "close": 6.2, "volume": 3196.0}, {"date": "2021-08-18", "close": 5.462, "volume": 3603.0}, {"date": "2021-08-19", "close": 5.42, "volume": 1245.0}, {"date": "2021-08-20", "close": 5.586, "volume": 1591.0}, {"date": "2021-08-23", "close": 5.0, "volume": 1607.0}, {"date": "2021-08-24", "close": 4.958, "volume": 87.0}, {"date": "2021-08-25", "close": 5.224, "volume": 2256.0}, {"date": "2021-08-26", "close": 6.0, "volume": 5105.0}, {"date": "2021-08-27", "close": 5.6, "volume": 2582.0}, {"date": "2021-08-30", "close": 4.86, "volume": 1502.0}, {"date": "2021-08-31", "close": 5.4, "volume": 622.0}, {"date": "2021-09-01", "close": 4.9, "volume": 63.0}, {"date": "2021-09-02", "close": 5.14, "volume": 551.0}, {"date": "2021-09-03", "close": 5.124, "volume": 251.0}, {"date": "2021-09-07", "close": 5.124, "volume": 591.0}, {"date": "2021-09-08", "close": 4.802, "volume": 356.0}, {"date": "2021-09-09", "close": 4.8, "volume": 241.0}, {"date": "2021-09-10", "close": 4.807, "volume": 70.0}, {"date": "2021-09-13", "close": 4.807, "volume": null}, {"date": "2021-09-14", "close": 4.004, "volume": 655.0}, {"date": "2021-09-15", "close": 5.096, "volume": 402.0}, {"date": "2021-09-16", "close": 5.096, "volume": 255.0}, {"date": "2021-09-17", "close": 4.4, "volume": 495.0}, {"date": "2021-09-20", "close": 4.649, "volume": 42.0}, {"date": "2021-09-21", "close": 4.2, "volume": 556.0}, {"date": "2021-09-22", "close": 4.85, "volume": 2068.0}, {"date": "2021-09-23", "close": 5.3582, "volume": 2367.0}, {"date": "2021-09-24", "close": 5.262, "volume": 584.0}, {"date": "2021-09-27", "close": 4.24, "volume": 669.0}, {"date": "2021-09-28", "close": 4.308, "volume": 501.0}, {"date": "2021-09-29", "close": 4.294, "volume": 1171.0}, {"date": "2021-09-30", "close": 3.82, "volume": 304.0}, {"date": "2021-10-01", "close": 3.8, "volume": 420.0}, {"date": "2021-10-04", "close": 4.48, "volume": 836.0}, {"date": "2021-10-05", "close": 3.5, "volume": 1917.0}, {"date": "2021-10-06", "close": 3.5, "volume": 1342.0}, {"date": "2021-10-07", "close": 3.5, "volume": 5.0}, {"date": "2021-10-08", "close": 3.6, "volume": 516.0}, {"date": "2021-10-11", "close": 3.6, "volume": null}, {"date": "2021-10-12", "close": 4.198, "volume": 167.0}, {"date": "2021-10-13", "close": 3.4, "volume": 29.0}, {"date": "2021-10-14", "close": 4.0, "volume": 3522.0}, {"date": "2021-10-15", "close": 3.122, "volume": 543.0}, {"date": "2021-10-18", "close": 3.044, "volume": 355.0}, {"date": "2021-10-19", "close": 3.006, "volume": 380.0}, {"date": "2021-10-20", "close": 3.236, "volume": 927.0}, {"date": "2021-10-21", "close": 3.236, "volume": null}, {"date": "2021-10-22", "close": 3.3, "volume": 477.0}, {"date": "2021-10-25", "close": 3.202, "volume": 276.0}, {"date": "2021-10-26", "close": 3.0, "volume": 667.0}, {"date": "2021-10-27", "close": 3.0, "volume": 67.0}, {"date": "2021-10-28", "close": 3.2, "volume": 26.0}, {"date": "2021-10-29", "close": 3.2, "volume": 284.0}, {"date": "2021-11-01", "close": 3.0, "volume": 132.0}, {"date": "2021-11-02", "close": 3.0, "volume": 293.0}, {"date": "2021-11-03", "close": 4.182, "volume": 720.0}, {"date": "2021-11-04", "close": 2.8, "volume": 511.0}, {"date": "2021-11-05", "close": 3.998, "volume": 366.0}, {"date": "2021-11-08", "close": 3.0, "volume": 956.0}, {"date": "2021-11-09", "close": 3.2, "volume": 343.0}, {"date": "2021-11-10", "close": 3.0, "volume": 55.0}, {"date": "2021-11-11", "close": 3.0, "volume": 230.0}, {"date": "2021-11-12", "close": 3.0, "volume": 832.0}, {"date": "2021-11-15", "close": 3.5, "volume": 898.0}, {"date": "2021-11-16", "close": 3.0, "volume": 763.0}, {"date": "2021-11-17", "close": 3.2, "volume": 538.0}, {"date": "2021-11-18", "close": 3.0, "volume": 173.0}, {"date": "2021-11-19", "close": 3.006, "volume": 240.0}, {"date": "2021-11-22", "close": 3.0, "volume": 4115.0}, {"date": "2021-11-23", "close": 3.6, "volume": 611.0}, {"date": "2021-11-24", "close": 3.0, "volume": 798.0}, {"date": "2021-11-26", "close": 3.0996, "volume": 100.0}, {"date": "2021-11-29", "close": 3.339, "volume": 328.0}, {"date": "2021-11-30", "close": 3.0, "volume": 896.0}, {"date": "2021-12-01", "close": 2.441, "volume": 200.0}, {"date": "2021-12-02", "close": 2.548, "volume": 3946.0}, {"date": "2021-12-03", "close": 2.5, "volume": 376.0}, {"date": "2021-12-06", "close": 2.02, "volume": 4635.0}, {"date": "2021-12-07", "close": 3.58, "volume": 5.0}, {"date": "2021-12-08", "close": 2.078, "volume": 46.0}, {"date": "2021-12-09", "close": 2.998, "volume": 1605.0}, {"date": "2021-12-10", "close": 2.977, "volume": 1010.0}, {"date": "2021-12-13", "close": 2.501, "volume": 463.0}, {"date": "2021-12-14", "close": 2.02, "volume": 1142.0}, {"date": "2021-12-15", "close": 2.1, "volume": 1007.0}, {"date": "2021-12-16", "close": 2.2, "volume": 520.0}, {"date": "2021-12-17", "close": 2.298, "volume": 100.0}, {"date": "2021-12-20", "close": 2.24, "volume": 100.0}, {"date": "2021-12-21", "close": 2.19, "volume": 420.0}, {"date": "2021-12-22", "close": 2.0, "volume": 6750.0}, {"date": "2021-12-23", "close": 2.38, "volume": 2105.0}, {"date": "2021-12-27", "close": 2.0, "volume": 90.0}, {"date": "2021-12-28", "close": 2.084, "volume": 825.0}, {"date": "2021-12-29", "close": 2.2, "volume": 292.0}, {"date": "2021-12-30", "close": 2.08, "volume": 339.0}, {"date": "2021-12-31", "close": 2.2, "volume": 5150.0}, {"date": "2022-01-03", "close": 2.579, "volume": 11.0}, {"date": "2022-01-04", "close": 2.1, "volume": 430.0}, {"date": "2022-01-05", "close": 2.2, "volume": 375.0}, {"date": "2022-01-06", "close": 2.08, "volume": 870.0}, {"date": "2022-01-07", "close": 2.78, "volume": 10790.0}, {"date": "2022-01-10", "close": 2.43, "volume": 5.0}, {"date": "2022-01-11", "close": 3.298, "volume": 260.0}, {"date": "2022-01-12", "close": 2.42, "volume": 357.0}, {"date": "2022-01-13", "close": 3.0, "volume": 300.0}, {"date": "2022-01-14", "close": 2.65, "volume": 360.0}, {"date": "2022-01-18", "close": 2.596, "volume": 265.0}, {"date": "2022-01-19", "close": 2.7, "volume": 105.0}, {"date": "2022-01-20", "close": 2.402, "volume": 330.0}, {"date": "2022-01-21", "close": 2.46, "volume": 25.0}, {"date": "2022-01-24", "close": 2.42, "volume": 16.0}, {"date": "2022-01-25", "close": 2.42, "volume": null}, {"date": "2022-01-26", "close": 2.22, "volume": 335.0}, {"date": "2022-01-27", "close": 2.78, "volume": 55.0}, {"date": "2022-01-28", "close": 2.68, "volume": 630.0}, {"date": "2022-01-31", "close": 2.088, "volume": 360.0}, {"date": "2022-02-01", "close": 2.68, "volume": 345.0}, {"date": "2022-02-02", "close": 2.12, "volume": 315.0}, {"date": "2022-02-03", "close": 3.18, "volume": 424.0}, {"date": "2022-02-04", "close": 2.798, "volume": 11.0}, {"date": "2022-02-07", "close": 2.798, "volume": null}, {"date": "2022-02-08", "close": 2.78, "volume": 510.0}, {"date": "2022-02-09", "close": 2.798, "volume": 540.0}, {"date": "2022-02-10", "close": 2.6, "volume": 515.0}, {"date": "2022-02-11", "close": 2.8, "volume": 1210.0}, {"date": "2022-02-14", "close": 3.6, "volume": 18.0}, {"date": "2022-02-15", "close": 3.6, "volume": 855.0}, {"date": "2022-02-16", "close": 3.58, "volume": 393.0}, {"date": "2022-02-17", "close": 3.58, "volume": 156.0}, {"date": "2022-02-18", "close": 3.0, "volume": 520.0}, {"date": "2022-02-22", "close": 3.58, "volume": 25.0}, {"date": "2022-02-23", "close": 3.298, "volume": 3544.0}, {"date": "2022-02-24", "close": 3.36, "volume": 8.0}, {"date": "2022-02-25", "close": 3.178, "volume": 458.0}, {"date": "2022-02-28", "close": 3.0, "volume": 215.0}, {"date": "2022-03-01", "close": 3.0, "volume": 500.0}, {"date": "2022-03-02", "close": 3.2, "volume": 1950.0}, {"date": "2022-03-03", "close": 3.2, "volume": 375.0}, {"date": "2022-03-04", "close": 3.224, "volume": 1175.0}, {"date": "2022-03-07", "close": 3.78, "volume": 15.0}, {"date": "2022-03-08", "close": 3.2, "volume": 5.0}, {"date": "2022-03-09", "close": 3.3, "volume": 96.0}, {"date": "2022-03-10", "close": 3.2, "volume": 30.0}, {"date": "2022-03-11", "close": 3.2, "volume": 152.0}, {"date": "2022-03-14", "close": 3.2, "volume": null}, {"date": "2022-03-15", "close": 3.4, "volume": 248.0}, {"date": "2022-03-16", "close": 3.596, "volume": 21.0}, {"date": "2022-03-17", "close": 3.596, "volume": null}, {"date": "2022-03-18", "close": 2.602, "volume": 1530.0}, {"date": "2022-03-21", "close": 3.002, "volume": 37.0}, {"date": "2022-03-22", "close": 2.8, "volume": 359.0}, {"date": "2022-03-23", "close": 2.62, "volume": 28.0}, {"date": "2022-03-24", "close": 2.62, "volume": null}, {"date": "2022-03-25", "close": 2.91, "volume": 10.0}, {"date": "2022-03-28", "close": 2.91, "volume": null}, {"date": "2022-03-29", "close": 2.62, "volume": 5.0}, {"date": "2022-03-30", "close": 3.2, "volume": 15.0}, {"date": "2022-03-31", "close": 2.8, "volume": 1332.0}, {"date": "2022-04-01", "close": 3.02, "volume": 55.0}, {"date": "2022-04-04", "close": 2.82, "volume": 250.0}, {"date": "2022-04-05", "close": 2.82, "volume": null}, {"date": "2022-04-06", "close": 2.8, "volume": 245.0}, {"date": "2022-04-07", "close": 2.8, "volume": null}, {"date": "2022-04-08", "close": 2.8, "volume": null}, {"date": "2022-04-11", "close": 2.6, "volume": 279.0}, {"date": "2022-04-12", "close": 2.6, "volume": null}, {"date": "2022-04-13", "close": 2.998, "volume": 15.0}, {"date": "2022-04-14", "close": 2.42, "volume": 375.0}, {"date": "2022-04-18", "close": 2.71, "volume": 25.0}, {"date": "2022-04-19", "close": 2.42, "volume": 358.0}, {"date": "2022-04-20", "close": 2.46, "volume": 2022.0}, {"date": "2022-04-21", "close": 2.46, "volume": null}, {"date": "2022-04-22", "close": 2.46, "volume": null}, {"date": "2022-04-25", "close": 2.42, "volume": 245.0}, {"date": "2022-04-26", "close": 2.138, "volume": 7.0}, {"date": "2022-04-27", "close": 3.56, "volume": 60.0}, {"date": "2022-04-28", "close": 2.222, "volume": 20.0}, {"date": "2022-04-29", "close": 2.222, "volume": null}, {"date": "2022-05-02", "close": 2.022, "volume": 262.0}, {"date": "2022-05-03", "close": 1.8, "volume": 520.0}, {"date": "2022-05-04", "close": 2.988, "volume": 816.0}, {"date": "2022-05-05", "close": 2.396, "volume": 190.0}, {"date": "2022-05-06", "close": 3.36, "volume": 1531.0}, {"date": "2022-05-09", "close": 2.8, "volume": 2215.0}, {"date": "2022-05-10", "close": 1.801, "volume": 9295.0}, {"date": "2022-05-11", "close": 2.0, "volume": 2630.0}, {"date": "2022-05-12", "close": 2.7, "volume": 142.0}, {"date": "2022-05-13", "close": 2.351, "volume": 25.0}, {"date": "2022-05-16", "close": 2.351, "volume": 20.0}, {"date": "2022-05-17", "close": 2.7, "volume": 625.0}, {"date": "2022-05-18", "close": 2.698, "volume": 55.0}, {"date": "2022-05-19", "close": 3.38, "volume": 820.0}, {"date": "2022-05-20", "close": 3.5, "volume": 20.0}, {"date": "2022-05-23", "close": 3.4, "volume": 5223.0}, {"date": "2022-05-24", "close": 3.4, "volume": 1840.0}, {"date": "2022-05-25", "close": 3.6, "volume": 1556.0}, {"date": "2022-05-26", "close": 3.48, "volume": 1987.0}, {"date": "2022-05-27", "close": 4.071, "volume": 4713.0}, {"date": "2022-05-31", "close": 4.7, "volume": 609.0}, {"date": "2022-06-01", "close": 4.74, "volume": 96.0}, {"date": "2022-06-02", "close": 4.742, "volume": 1224.0}, {"date": "2022-06-03", "close": 4.744, "volume": 446.0}, {"date": "2022-06-06", "close": 5.0, "volume": 860.0}, {"date": "2022-06-07", "close": 5.2, "volume": 504.0}, {"date": "2022-06-08", "close": 4.4, "volume": 15.0}, {"date": "2022-06-09", "close": 5.6, "volume": 911.0}, {"date": "2022-06-10", "close": 5.4, "volume": 896.0}, {"date": "2022-06-13", "close": 5.6, "volume": 870.0}, {"date": "2022-06-14", "close": 5.4, "volume": 225.0}, {"date": "2022-06-15", "close": 5.31, "volume": 10.0}, {"date": "2022-06-16", "close": 5.8, "volume": 25.0}, {"date": "2022-06-17", "close": 5.8, "volume": 75.0}, {"date": "2022-06-21", "close": 6.0, "volume": 65.0}, {"date": "2022-06-22", "close": 6.0, "volume": 8500.0}, {"date": "2022-06-23", "close": 5.7, "volume": 30.0}, {"date": "2022-06-24", "close": 5.96, "volume": 292.0}, {"date": "2022-06-27", "close": 5.76, "volume": 24.0}, {"date": "2022-06-28", "close": 5.96, "volume": 1014.0}, {"date": "2022-06-29", "close": 5.8, "volume": 340.0}, {"date": "2022-06-30", "close": 6.0, "volume": 15.0}, {"date": "2022-07-01", "close": 6.0, "volume": 1040.0}, {"date": "2022-07-05", "close": 5.8, "volume": 15.0}, {"date": "2022-07-06", "close": 5.8, "volume": 22.0}, {"date": "2022-07-07", "close": 5.8, "volume": 1000.0}, {"date": "2022-07-08", "close": 5.6, "volume": 1000.0}, {"date": "2022-07-11", "close": 5.6, "volume": null}, {"date": "2022-07-12", "close": 5.6, "volume": null}, {"date": "2022-07-13", "close": 5.4, "volume": 375.0}, {"date": "2022-07-14", "close": 5.4, "volume": null}, {"date": "2022-07-15", "close": 5.4, "volume": 94.0}, {"date": "2022-07-18", "close": 4.998, "volume": 1423.0}, {"date": "2022-07-19", "close": 5.0, "volume": 1172.0}, {"date": "2022-07-20", "close": 5.399, "volume": 15.0}, {"date": "2022-07-21", "close": 5.4, "volume": 62.0}, {"date": "2022-07-22", "close": 5.3, "volume": 10.0}, {"date": "2022-07-25", "close": 5.3, "volume": 460.0}, {"date": "2022-07-26", "close": 5.3, "volume": null}, {"date": "2022-07-27", "close": 5.4, "volume": 15.0}, {"date": "2022-07-28", "close": 5.3, "volume": 170.0}, {"date": "2022-07-29", "close": 5.3, "volume": 910.0}, {"date": "2022-08-01", "close": 5.3, "volume": null}, {"date": "2022-08-02", "close": 4.699, "volume": 15.0}, {"date": "2022-08-03", "close": 5.198, "volume": 14.0}, {"date": "2022-08-04", "close": 5.198, "volume": null}, {"date": "2022-08-05", "close": 4.699, "volume": 10.0}, {"date": "2022-08-08", "close": 4.699, "volume": 10.0}, {"date": "2022-08-09", "close": 4.699, "volume": 15.0}, {"date": "2022-08-10", "close": 4.006, "volume": 29.0}, {"date": "2022-08-11", "close": 4.0, "volume": 100.0}, {"date": "2022-08-12", "close": 5.4, "volume": 2324.0}, {"date": "2022-08-15", "close": 4.02, "volume": 20.0}, {"date": "2022-08-16", "close": 5.2, "volume": 5.0}, {"date": "2022-08-17", "close": 5.2, "volume": null}, {"date": "2022-08-18", "close": 4.7, "volume": 20.0}, {"date": "2022-08-19", "close": 4.7, "volume": null}, {"date": "2022-08-22", "close": 4.7, "volume": null}, {"date": "2022-08-23", "close": 4.02, "volume": 485.0}, {"date": "2022-08-24", "close": 5.3, "volume": 10.0}, {"date": "2022-08-25", "close": 4.3, "volume": 30.0}, {"date": "2022-08-26", "close": 4.4, "volume": 435.0}, {"date": "2022-08-29", "close": 4.675, "volume": 165.0}, {"date": "2022-08-30", "close": 4.8, "volume": 353.0}, {"date": "2022-08-31", "close": 4.4, "volume": 387.0}, {"date": "2022-09-01", "close": 4.5, "volume": 641.0}, {"date": "2022-09-02", "close": 4.6, "volume": 243.0}, {"date": "2022-09-06", "close": 4.596, "volume": 160.0}, {"date": "2022-09-07", "close": 4.8, "volume": 520.0}, {"date": "2022-09-08", "close": 5.199, "volume": 927.0}, {"date": "2022-09-09", "close": 4.8, "volume": 10.0}, {"date": "2022-09-12", "close": 5.198, "volume": 265.0}, {"date": "2022-09-13", "close": 5.2, "volume": 595.0}, {"date": "2022-09-14", "close": 5.2, "volume": null}, {"date": "2022-09-15", "close": 4.75, "volume": 180.0}, {"date": "2022-09-16", "close": 4.5, "volume": 328.0}, {"date": "2022-09-19", "close": 4.75, "volume": 75.0}, {"date": "2022-09-20", "close": 4.75, "volume": 190.0}, {"date": "2022-09-21", "close": 4.5, "volume": 180.0}, {"date": "2022-09-22", "close": 4.5, "volume": 170.0}, {"date": "2022-09-23", "close": 4.5, "volume": null}, {"date": "2022-09-26", "close": 4.5, "volume": 210.0}, {"date": "2022-09-27", "close": 4.5, "volume": null}, {"date": "2022-09-28", "close": 4.5, "volume": 290.0}, {"date": "2022-09-29", "close": 4.65, "volume": 1020.0}, {"date": "2022-09-30", "close": 4.65, "volume": null}, {"date": "2022-10-03", "close": 4.8, "volume": 535.0}, {"date": "2022-10-04", "close": 5.2, "volume": 70.0}, {"date": "2022-10-05", "close": 5.14, "volume": 260.0}, {"date": "2022-10-06", "close": 4.5, "volume": 230.0}, {"date": "2022-10-07", "close": 4.94, "volume": 198.0}, {"date": "2022-10-10", "close": 4.5, "volume": 423.0}, {"date": "2022-10-11", "close": 5.2, "volume": 185.0}, {"date": "2022-10-12", "close": 5.2, "volume": null}, {"date": "2022-10-13", "close": 4.5, "volume": 205.0}, {"date": "2022-10-14", "close": 4.5, "volume": null}, {"date": "2022-10-17", "close": 4.3, "volume": 307.0}, {"date": "2022-10-18", "close": 4.3, "volume": null}, {"date": "2022-10-19", "close": 4.675, "volume": 253.0}, {"date": "2022-10-20", "close": 4.55, "volume": 33.0}, {"date": "2022-10-21", "close": 4.3, "volume": 293.0}, {"date": "2022-10-24", "close": 4.3, "volume": null}, {"date": "2022-10-25", "close": 4.4, "volume": 15.0}, {"date": "2022-10-26", "close": 4.4, "volume": 367.0}, {"date": "2022-10-27", "close": 4.4, "volume": null}, {"date": "2022-10-28", "close": 4.3, "volume": 5.0}, {"date": "2022-10-31", "close": 4.3, "volume": 250.0}, {"date": "2022-11-01", "close": 4.006, "volume": 50.0}, {"date": "2022-11-02", "close": 4.35, "volume": 10.0}, {"date": "2022-11-03", "close": 4.35, "volume": null}, {"date": "2022-11-04", "close": 4.296, "volume": 155.0}, {"date": "2022-11-07", "close": 4.3, "volume": 5.0}, {"date": "2022-11-08", "close": 4.3, "volume": 145.0}, {"date": "2022-11-09", "close": 4.0, "volume": 125.0}, {"date": "2022-11-10", "close": 4.6, "volume": 15.0}, {"date": "2022-11-11", "close": 4.6, "volume": 394.0}, {"date": "2022-11-14", "close": 5.0, "volume": 2700.0}, {"date": "2022-11-15", "close": 4.8, "volume": 90.0}, {"date": "2022-11-16", "close": 4.98, "volume": 25.0}, {"date": "2022-11-17", "close": 4.64, "volume": 540.0}, {"date": "2022-11-18", "close": 5.2, "volume": 83.0}, {"date": "2022-11-21", "close": 5.8, "volume": 26.0}, {"date": "2022-11-22", "close": 5.692, "volume": 307.0}, {"date": "2022-11-23", "close": 5.86, "volume": 150.0}, {"date": "2022-11-25", "close": 6.0, "volume": 588.0}, {"date": "2022-11-28", "close": 6.0, "volume": 192.0}, {"date": "2022-11-29", "close": 5.8, "volume": 655.0}, {"date": "2022-11-30", "close": 5.64, "volume": 105.0}, {"date": "2022-12-01", "close": 5.35, "volume": 1273.0}, {"date": "2022-12-02", "close": 6.0, "volume": 440.0}, {"date": "2022-12-05", "close": 6.1125, "volume": 308.0}, {"date": "2022-12-06", "close": 6.36, "volume": 1050.0}, {"date": "2022-12-07", "close": 5.781, "volume": 88.0}, {"date": "2022-12-08", "close": 5.69, "volume": 7047.0}, {"date": "2022-12-09", "close": 6.01, "volume": 80.0}, {"date": "2022-12-12", "close": 6.28, "volume": 191.0}, {"date": "2022-12-13", "close": 6.0, "volume": 255.0}, {"date": "2022-12-14", "close": 5.61, "volume": 363.0}, {"date": "2022-12-15", "close": 6.0, "volume": 85.0}, {"date": "2022-12-16", "close": 6.0, "volume": 214.0}, {"date": "2022-12-19", "close": 6.0, "volume": 4129.0}, {"date": "2022-12-20", "close": 6.0, "volume": 3197.0}, {"date": "2022-12-21", "close": 6.0, "volume": 75.0}, {"date": "2022-12-22", "close": 6.305, "volume": 235.0}, {"date": "2022-12-23", "close": 6.6, "volume": 240.0}, {"date": "2022-12-27", "close": 6.0, "volume": 73.0}, {"date": "2022-12-28", "close": 5.42, "volume": 104.0}, {"date": "2022-12-29", "close": 6.58, "volume": 81.0}, {"date": "2022-12-30", "close": 5.995, "volume": 1351.0}, {"date": "2023-01-03", "close": 5.895, "volume": 15.0}, {"date": "2023-01-04", "close": 5.465, "volume": 115.0}, {"date": "2023-01-05", "close": 5.704, "volume": 55.0}, {"date": "2023-01-06", "close": 5.895, "volume": 23.0}, {"date": "2023-01-09", "close": 5.895, "volume": 65.0}, {"date": "2023-01-10", "close": 6.38, "volume": 20.0}, {"date": "2023-01-11", "close": 5.909, "volume": 115.0}, {"date": "2023-01-12", "close": 6.2, "volume": 535.0}, {"date": "2023-01-13", "close": 6.19, "volume": 95.0}, {"date": "2023-01-17", "close": 5.42, "volume": 2755.0}, {"date": "2023-01-18", "close": 5.79, "volume": 150.0}, {"date": "2023-01-19", "close": 5.7898, "volume": 205.0}, {"date": "2023-01-20", "close": 5.6, "volume": 265.0}, {"date": "2023-01-23", "close": 5.78, "volume": 81.0}, {"date": "2023-01-24", "close": 6.21, "volume": 1065.0}, {"date": "2023-01-25", "close": 6.3, "volume": 1069.0}, {"date": "2023-01-26", "close": 6.0, "volume": 900.0}, {"date": "2023-01-27", "close": 5.9, "volume": 456.0}, {"date": "2023-01-30", "close": 5.8, "volume": 65.0}, {"date": "2023-01-31", "close": 6.3, "volume": 740.0}, {"date": "2023-02-01", "close": 6.4, "volume": 646.0}, {"date": "2023-02-02", "close": 8.2, "volume": 5606.0}, {"date": "2023-02-03", "close": 7.6, "volume": 2015.0}, {"date": "2023-02-06", "close": 8.2, "volume": 1289.0}, {"date": "2023-02-07", "close": 9.0, "volume": 1561.0}, {"date": "2023-02-08", "close": 9.0, "volume": 821.0}, {"date": "2023-02-09", "close": 8.65, "volume": 515.0}, {"date": "2023-02-10", "close": 8.2, "volume": 205.0}, {"date": "2023-02-13", "close": 7.6, "volume": 326.0}, {"date": "2023-02-14", "close": 8.396, "volume": 1114.0}, {"date": "2023-02-15", "close": 8.598, "volume": 539.0}, {"date": "2023-02-16", "close": 8.45, "volume": 5007.0}, {"date": "2023-02-17", "close": 8.375, "volume": 382.0}, {"date": "2023-02-21", "close": 8.15, "volume": 78.0}, {"date": "2023-02-22", "close": 8.5, "volume": 10.0}, {"date": "2023-02-23", "close": 8.5, "volume": 11.0}, {"date": "2023-02-24", "close": 8.4, "volume": 46.0}, {"date": "2023-02-27", "close": 7.7, "volume": 193.0}, {"date": "2023-02-28", "close": 8.4, "volume": 348.0}, {"date": "2023-03-01", "close": 8.4, "volume": null}, {"date": "2023-03-02", "close": 8.2, "volume": 320.0}, {"date": "2023-03-03", "close": 8.2, "volume": 65.0}, {"date": "2023-03-06", "close": 8.2, "volume": null}, {"date": "2023-03-07", "close": 8.0, "volume": 655.0}, {"date": "2023-03-08", "close": 7.6661, "volume": 500.0}, {"date": "2023-03-09", "close": 8.2, "volume": 10.0}, {"date": "2023-03-10", "close": 8.4, "volume": 924.0}, {"date": "2023-03-13", "close": 7.5, "volume": 785.0}, {"date": "2023-03-14", "close": 6.806, "volume": 1240.0}, {"date": "2023-03-15", "close": 7.2, "volume": 10.0}, {"date": "2023-03-16", "close": 6.514, "volume": 70.0}, {"date": "2023-03-17", "close": 6.976, "volume": 31.0}, {"date": "2023-03-20", "close": 6.976, "volume": 70.0}, {"date": "2023-03-21", "close": 7.8, "volume": 3400.0}, {"date": "2023-03-22", "close": 7.206, "volume": 45.0}, {"date": "2023-03-23", "close": 7.21, "volume": 10.0}, {"date": "2023-03-24", "close": 8.2, "volume": 35.0}, {"date": "2023-03-27", "close": 7.6, "volume": 305.0}, {"date": "2023-03-28", "close": 6.24, "volume": 705.0}, {"date": "2023-03-29", "close": 5.6964, "volume": 1447.0}, {"date": "2023-03-30", "close": 7.4, "volume": 3446.0}, {"date": "2023-03-31", "close": 7.6, "volume": 3022.0}, {"date": "2023-04-03", "close": 8.2, "volume": 731.0}, {"date": "2023-04-04", "close": 8.05, "volume": 281.0}, {"date": "2023-04-05", "close": 8.15, "volume": 310.0}, {"date": "2023-04-06", "close": 8.5, "volume": 495.0}, {"date": "2023-04-10", "close": 7.802, "volume": 254.0}, {"date": "2023-04-11", "close": 7.9081, "volume": 1223.0}, {"date": "2023-04-12", "close": 8.0, "volume": 1075.0}, {"date": "2023-04-13", "close": 8.4, "volume": 1455.0}, {"date": "2023-04-14", "close": 7.916, "volume": 2333.0}, {"date": "2023-04-17", "close": 7.1414, "volume": 950.0}, {"date": "2023-04-18", "close": 7.6, "volume": 1932.0}, {"date": "2023-04-19", "close": 7.474, "volume": 735.0}, {"date": "2023-04-20", "close": 7.99, "volume": 681.0}, {"date": "2023-04-21", "close": 7.8, "volume": 324.0}, {"date": "2023-04-24", "close": 8.0, "volume": 2070.0}, {"date": "2023-04-25", "close": 7.92, "volume": 410.0}, {"date": "2023-04-26", "close": 7.5, "volume": 530.0}, {"date": "2023-04-27", "close": 7.6, "volume": 560.0}, {"date": "2023-04-28", "close": 8.22, "volume": 915.0}, {"date": "2023-05-01", "close": 8.112, "volume": 1769.0}, {"date": "2023-05-02", "close": 8.18, "volume": 367.0}, {"date": "2023-05-03", "close": 8.0, "volume": 3700.0}, {"date": "2023-05-04", "close": 8.56, "volume": 6029.0}, {"date": "2023-05-05", "close": 8.2, "volume": 4316.0}, {"date": "2023-05-08", "close": 8.0, "volume": 1075.0}, {"date": "2023-05-09", "close": 9.0, "volume": 9307.0}, {"date": "2023-05-10", "close": 11.0, "volume": 18527.0}, {"date": "2023-05-11", "close": 9.96, "volume": 4509.0}, {"date": "2023-05-12", "close": 8.714, "volume": 3681.0}, {"date": "2023-05-15", "close": 12.0, "volume": 2485.0}, {"date": "2023-05-16", "close": 11.2, "volume": 2391.0}, {"date": "2023-05-17", "close": 11.2, "volume": 1337.0}, {"date": "2023-05-18", "close": 9.02, "volume": 436.0}, {"date": "2023-05-19", "close": 11.2, "volume": 1683.0}, {"date": "2023-05-22", "close": 11.5, "volume": 6317.0}, {"date": "2023-05-23", "close": 10.8, "volume": 2257.0}, {"date": "2023-05-24", "close": 9.4, "volume": 1382.0}, {"date": "2023-05-25", "close": 9.3, "volume": 1175.0}, {"date": "2023-05-26", "close": 9.6, "volume": 1345.0}, {"date": "2023-05-30", "close": 10.2, "volume": 688.0}, {"date": "2023-05-31", "close": 10.6, "volume": 2833.0}, {"date": "2023-06-01", "close": 11.0, "volume": 1330.0}, {"date": "2023-06-02", "close": 11.388, "volume": 823.0}, {"date": "2023-06-05", "close": 10.4, "volume": 1611.0}, {"date": "2023-06-06", "close": 12.4, "volume": 4602.0}, {"date": "2023-06-07", "close": 11.9, "volume": 2009.0}, {"date": "2023-06-08", "close": 12.0, "volume": 1924.0}, {"date": "2023-06-09", "close": 12.0, "volume": 1099.0}, {"date": "2023-06-12", "close": 12.6, "volume": 5357.0}, {"date": "2023-06-13", "close": 13.0, "volume": 502.0}, {"date": "2023-06-14", "close": 13.4, "volume": 1422.0}, {"date": "2023-06-15", "close": 12.728, "volume": 308.0}, {"date": "2023-06-16", "close": 12.8, "volume": 1396.0}, {"date": "2023-06-20", "close": 12.299, "volume": 2075.0}, {"date": "2023-06-21", "close": 11.975, "volume": 240.0}, {"date": "2023-06-22", "close": 13.184, "volume": 2361.0}, {"date": "2023-06-23", "close": 12.6, "volume": 745.0}, {"date": "2023-06-26", "close": 11.8, "volume": 1815.0}, {"date": "2023-06-27", "close": 12.2, "volume": 1285.0}, {"date": "2023-06-28", "close": 12.4, "volume": 2288.0}, {"date": "2023-06-29", "close": 12.5, "volume": 601.0}, {"date": "2023-06-30", "close": 12.2, "volume": 1871.0}, {"date": "2023-07-03", "close": 11.8, "volume": 1174.0}, {"date": "2023-07-05", "close": 11.8, "volume": 462.0}, {"date": "2023-07-06", "close": 12.0, "volume": 703.0}, {"date": "2023-07-07", "close": 12.0, "volume": 1339.0}, {"date": "2023-07-10", "close": 12.0, "volume": 490.0}, {"date": "2023-07-11", "close": 11.6, "volume": 664.0}, {"date": "2023-07-12", "close": 10.2, "volume": 3400.0}, {"date": "2023-07-13", "close": 9.938, "volume": 1528.0}, {"date": "2023-07-14", "close": 10.196, "volume": 981.0}, {"date": "2023-07-17", "close": 9.8, "volume": 716.0}, {"date": "2023-07-18", "close": 8.996, "volume": 2279.0}, {"date": "2023-07-19", "close": 9.2, "volume": 2911.0}, {"date": "2023-07-20", "close": 9.612, "volume": 3797.0}, {"date": "2023-07-21", "close": 7.602, "volume": 160.0}, {"date": "2023-07-24", "close": 7.604, "volume": 120.0}, {"date": "2023-07-25", "close": 6.4, "volume": 2980.0}, {"date": "2023-07-26", "close": 7.0, "volume": 1640.0}, {"date": "2023-07-27", "close": 8.88, "volume": 1833.0}, {"date": "2023-07-28", "close": 7.8, "volume": 843.0}, {"date": "2023-07-31", "close": 7.4, "volume": 460.0}, {"date": "2023-08-01", "close": 7.0, "volume": 4755.0}, {"date": "2023-08-02", "close": 8.592, "volume": 555.0}, {"date": "2023-08-03", "close": 8.456, "volume": 1005.0}, {"date": "2023-08-04", "close": 8.796, "volume": 255.0}, {"date": "2023-08-07", "close": 8.6, "volume": 1857.0}, {"date": "2023-08-08", "close": 8.2, "volume": 1220.0}, {"date": "2023-08-09", "close": 8.0, "volume": 430.0}, {"date": "2023-08-10", "close": 10.375, "volume": 4901.0}, {"date": "2023-08-11", "close": 9.9, "volume": 895.0}, {"date": "2023-08-14", "close": 9.2, "volume": 405.0}, {"date": "2023-08-15", "close": 8.8, "volume": 1462.0}, {"date": "2023-08-16", "close": 8.8, "volume": 931.0}, {"date": "2023-08-17", "close": 7.6, "volume": 308.0}, {"date": "2023-08-18", "close": 7.6, "volume": 320.0}, {"date": "2023-08-21", "close": 7.6, "volume": 275.0}, {"date": "2023-08-22", "close": 9.0, "volume": 1314.0}, {"date": "2023-08-23", "close": 8.044, "volume": 740.0}, {"date": "2023-08-24", "close": 9.0, "volume": 490.0}, {"date": "2023-08-25", "close": 11.996, "volume": 860.0}, {"date": "2023-08-28", "close": 10.0, "volume": 140.0}, {"date": "2023-08-29", "close": 9.0, "volume": 633.0}, {"date": "2023-08-30", "close": 9.8, "volume": 1125.0}, {"date": "2023-08-31", "close": 9.4, "volume": 1100.0}, {"date": "2023-09-01", "close": 9.0, "volume": 680.0}, {"date": "2023-09-05", "close": 8.8, "volume": 1654.0}, {"date": "2023-09-06", "close": 8.248, "volume": 515.0}, {"date": "2023-09-07", "close": 7.8, "volume": 1433.0}, {"date": "2023-09-08", "close": 7.978, "volume": 986.0}, {"date": "2023-09-11", "close": 8.0, "volume": 1150.0}, {"date": "2023-09-12", "close": 8.0, "volume": 766.0}, {"date": "2023-09-13", "close": 8.0, "volume": 1035.0}, {"date": "2023-09-14", "close": 8.0, "volume": 253.0}, {"date": "2023-09-15", "close": 8.0, "volume": 455.0}, {"date": "2023-09-18", "close": 7.6, "volume": 850.0}, {"date": "2023-09-19", "close": 8.0, "volume": 564.0}, {"date": "2023-09-20", "close": 7.36, "volume": 310.0}, {"date": "2023-09-21", "close": 7.3619, "volume": 1928.0}, {"date": "2023-09-22", "close": 7.9, "volume": 480.0}, {"date": "2023-09-25", "close": 7.9, "volume": 618.0}, {"date": "2023-09-26", "close": 7.796, "volume": 1648.0}, {"date": "2023-09-27", "close": 7.798, "volume": 1090.0}, {"date": "2023-09-28", "close": 7.2, "volume": 1225.0}, {"date": "2023-09-29", "close": 7.6, "volume": 285.0}, {"date": "2023-10-02", "close": 7.6, "volume": 464.0}, {"date": "2023-10-03", "close": 7.6, "volume": 1420.0}, {"date": "2023-10-04", "close": 7.4, "volume": 1300.0}, {"date": "2023-10-05", "close": 7.74, "volume": 545.0}, {"date": "2023-10-06", "close": 7.726, "volume": 929.0}, {"date": "2023-10-09", "close": 7.2, "volume": 911.0}, {"date": "2023-10-10", "close": 7.78, "volume": 525.0}, {"date": "2023-10-11", "close": 8.1, "volume": 713.0}, {"date": "2023-10-12", "close": 7.4, "volume": 669.0}, {"date": "2023-10-13", "close": 7.55, "volume": 1768.0}, {"date": "2023-10-16", "close": 7.433, "volume": 925.0}, {"date": "2023-10-17", "close": 5.998, "volume": 2959.0}, {"date": "2023-10-18", "close": 5.6, "volume": 8820.0}, {"date": "2023-10-19", "close": 6.0, "volume": 1512.0}, {"date": "2023-10-20", "close": 5.994, "volume": 308.0}, {"date": "2023-10-23", "close": 6.192, "volume": 795.0}, {"date": "2023-10-24", "close": 5.42, "volume": 1680.0}, {"date": "2023-10-25", "close": 5.4, "volume": 243.0}, {"date": "2023-10-26", "close": 5.4, "volume": 1640.0}, {"date": "2023-10-27", "close": 7.12, "volume": 254.0}, {"date": "2023-10-30", "close": 6.1, "volume": 910.0}, {"date": "2023-10-31", "close": 6.0, "volume": 1028.0}, {"date": "2023-11-01", "close": 6.8, "volume": 1725.0}, {"date": "2023-11-02", "close": 6.0, "volume": 1413.0}, {"date": "2023-11-03", "close": 6.239, "volume": 180.0}, {"date": "2023-11-06", "close": 6.425, "volume": 355.0}, {"date": "2023-11-07", "close": 7.298, "volume": 2022.0}, {"date": "2023-11-08", "close": 7.3, "volume": 445.0}, {"date": "2023-11-09", "close": 7.3, "volume": 310.0}, {"date": "2023-11-10", "close": 6.4, "volume": 546.0}, {"date": "2023-11-13", "close": 7.278, "volume": 565.0}, {"date": "2023-11-14", "close": 7.274, "volume": 490.0}, {"date": "2023-11-15", "close": 7.0, "volume": 198.0}, {"date": "2023-11-16", "close": 6.4, "volume": 2197.0}, {"date": "2023-11-17", "close": 6.6, "volume": 353.0}, {"date": "2023-11-20", "close": 6.48, "volume": 516.0}, {"date": "2023-11-21", "close": 6.898, "volume": 1833.0}, {"date": "2023-11-22", "close": 7.4, "volume": 1015.0}, {"date": "2023-11-24", "close": 7.4, "volume": 125.0}, {"date": "2023-11-27", "close": 6.604, "volume": 351.0}, {"date": "2023-11-28", "close": 7.46, "volume": 1300.0}, {"date": "2023-11-29", "close": 9.0, "volume": 2870.0}, {"date": "2023-11-30", "close": 9.0, "volume": 622.0}, {"date": "2023-12-01", "close": 9.87, "volume": 913.0}, {"date": "2023-12-04", "close": 9.6, "volume": 846.0}, {"date": "2023-12-05", "close": 9.6, "volume": 295.0}, {"date": "2023-12-06", "close": 9.394, "volume": 400.0}, {"date": "2023-12-07", "close": 8.6, "volume": 356.0}, {"date": "2023-12-08", "close": 9.6, "volume": 2040.0}, {"date": "2023-12-11", "close": 9.9, "volume": 1024.0}, {"date": "2023-12-12", "close": 9.4, "volume": 1246.0}, {"date": "2023-12-13", "close": 9.0, "volume": 586.0}, {"date": "2023-12-14", "close": 9.598, "volume": 566.0}, {"date": "2023-12-15", "close": 9.74, "volume": 520.0}, {"date": "2023-12-18", "close": 8.98, "volume": 1555.0}, {"date": "2023-12-19", "close": 8.4, "volume": 302.0}, {"date": "2023-12-20", "close": 7.6, "volume": 525.0}, {"date": "2023-12-21", "close": 6.8, "volume": 2255.0}, {"date": "2023-12-22", "close": 7.58, "volume": 586.0}, {"date": "2023-12-26", "close": 7.6, "volume": 1542.0}, {"date": "2023-12-27", "close": 6.8, "volume": 200.0}, {"date": "2023-12-28", "close": 6.8, "volume": 355.0}, {"date": "2023-12-29", "close": 8.6, "volume": 3150.0}, {"date": "2024-01-02", "close": 9.0, "volume": 50.0}, {"date": "2024-01-03", "close": 9.4, "volume": 914.0}, {"date": "2024-01-04", "close": 8.0, "volume": 215.0}, {"date": "2024-01-05", "close": 8.99, "volume": 165.0}, {"date": "2024-01-08", "close": 10.0, "volume": 1815.0}, {"date": "2024-01-09", "close": 10.0, "volume": null}, {"date": "2024-01-10", "close": 10.0, "volume": 1500.0}, {"date": "2024-01-11", "close": 8.66, "volume": 16.0}, {"date": "2024-01-12", "close": 9.564, "volume": 2711.0}, {"date": "2024-01-16", "close": 9.9, "volume": 1030.0}, {"date": "2024-01-17", "close": 10.115, "volume": 2098.0}, {"date": "2024-01-18", "close": 11.0, "volume": 2233.0}, {"date": "2024-01-19", "close": 11.1, "volume": 435.0}, {"date": "2024-01-22", "close": 11.25, "volume": 792.0}, {"date": "2024-01-23", "close": 11.3, "volume": 2145.0}, {"date": "2024-01-24", "close": 12.5, "volume": 548.0}, {"date": "2024-01-25", "close": 13.25, "volume": 965.0}, {"date": "2024-01-26", "close": 11.0, "volume": 5895.0}, {"date": "2024-01-29", "close": 9.5375, "volume": 9388.0}, {"date": "2024-01-30", "close": 13.5, "volume": 5019.0}, {"date": "2024-01-31", "close": 11.5, "volume": 999.0}, {"date": "2024-02-01", "close": 11.5, "volume": null}, {"date": "2024-02-02", "close": 12.0, "volume": 500.0}, {"date": "2024-02-05", "close": 12.5, "volume": 1119.0}, {"date": "2024-02-06", "close": 12.45, "volume": 348.0}, {"date": "2024-02-07", "close": 12.45, "volume": null}, {"date": "2024-02-08", "close": 12.45, "volume": null}, {"date": "2024-02-09", "close": 13.3508, "volume": 757.0}, {"date": "2024-02-12", "close": 13.3508, "volume": null}, {"date": "2024-02-13", "close": 13.5, "volume": 1175.0}, {"date": "2024-02-14", "close": 13.0, "volume": 1253.0}, {"date": "2024-02-15", "close": 13.5, "volume": 4362.0}, {"date": "2024-02-16", "close": 13.5, "volume": null}, {"date": "2024-02-20", "close": 13.2412, "volume": 257.0}, {"date": "2024-02-21", "close": 11.77, "volume": 2491.0}, {"date": "2024-02-22", "close": 11.86, "volume": 288.0}, {"date": "2024-02-23", "close": 13.7999, "volume": 11973.0}, {"date": "2024-02-26", "close": 13.0001, "volume": 731.0}, {"date": "2024-02-27", "close": 13.75, "volume": 984.0}, {"date": "2024-02-28", "close": 13.0, "volume": 2382.0}, {"date": "2024-02-29", "close": 12.88, "volume": 350.0}, {"date": "2024-03-01", "close": 12.5, "volume": 535.0}, {"date": "2024-03-04", "close": 12.25, "volume": 4226.0}, {"date": "2024-03-05", "close": 11.9, "volume": 3922.0}, {"date": "2024-03-06", "close": 11.75, "volume": 1940.0}, {"date": "2024-03-07", "close": 12.0, "volume": 3068.0}, {"date": "2024-03-08", "close": 12.7, "volume": 3765.0}, {"date": "2024-03-11", "close": 13.0, "volume": 2561.0}, {"date": "2024-03-12", "close": 12.9335, "volume": 2604.0}, {"date": "2024-03-13", "close": 12.41, "volume": 1553.0}, {"date": "2024-03-14", "close": 12.46, "volume": 4923.0}, {"date": "2024-03-15", "close": 12.5, "volume": 6006.0}, {"date": "2024-03-18", "close": 12.5, "volume": 2292.0}, {"date": "2024-03-19", "close": 12.69, "volume": 6950.0}, {"date": "2024-03-20", "close": 12.76, "volume": 14501.0}, {"date": "2024-03-21", "close": 11.62, "volume": 7636.0}, {"date": "2024-03-22", "close": 12.7, "volume": 9754.0}, {"date": "2024-03-25", "close": 12.19, "volume": 10088.0}, {"date": "2024-03-26", "close": 12.36, "volume": 2718.0}, {"date": "2024-03-27", "close": 12.5, "volume": 1079.0}, {"date": "2024-03-28", "close": 12.74, "volume": 6390.0}, {"date": "2024-04-01", "close": 12.94, "volume": 6359.0}, {"date": "2024-04-02", "close": 12.7743, "volume": 1517.0}, {"date": "2024-04-03", "close": 12.6, "volume": 6223.0}, {"date": "2024-04-04", "close": 12.53, "volume": 2758.0}, {"date": "2024-04-05", "close": 12.9999, "volume": 4891.0}, {"date": "2024-04-08", "close": 12.61, "volume": 1848.0}, {"date": "2024-04-09", "close": 12.5, "volume": 3141.0}, {"date": "2024-04-10", "close": 12.97, "volume": 9674.0}, {"date": "2024-04-11", "close": 12.3, "volume": 5039.0}, {"date": "2024-04-12", "close": 12.06, "volume": 4401.0}, {"date": "2024-04-15", "close": 12.82, "volume": 6403.0}, {"date": "2024-04-16", "close": 12.21, "volume": 2720.0}, {"date": "2024-04-17", "close": 12.6883, "volume": 8396.0}, {"date": "2024-04-18", "close": 12.43, "volume": 7363.0}, {"date": "2024-04-19", "close": 11.6, "volume": 3976.0}, {"date": "2024-04-22", "close": 12.0, "volume": 10609.0}, {"date": "2024-04-23", "close": 11.81, "volume": 3129.0}, {"date": "2024-04-24", "close": 11.24, "volume": 1763.0}, {"date": "2024-04-25", "close": 11.33, "volume": 3959.0}, {"date": "2024-04-26", "close": 11.2, "volume": 3440.0}, {"date": "2024-04-29", "close": 11.15, "volume": 5286.0}, {"date": "2024-04-30", "close": 11.06, "volume": 1561.0}, {"date": "2024-05-01", "close": 11.2501, "volume": 2431.0}, {"date": "2024-05-02", "close": 11.2, "volume": 1044.0}, {"date": "2024-05-03", "close": 12.0, "volume": 1223.0}, {"date": "2024-05-06", "close": 10.9032, "volume": 1846.0}, {"date": "2024-05-07", "close": 10.75, "volume": 13163.0}, {"date": "2024-05-08", "close": 11.0, "volume": 6351.0}, {"date": "2024-05-09", "close": 10.85, "volume": 2122.0}, {"date": "2024-05-10", "close": 11.3, "volume": 30970.0}, {"date": "2024-05-13", "close": 11.58, "volume": 44852.0}, {"date": "2024-05-14", "close": 10.6, "volume": 59661.0}, {"date": "2024-05-15", "close": 10.255, "volume": 11227.0}, {"date": "2024-05-16", "close": 10.9, "volume": 40548.0}, {"date": "2024-05-17", "close": 9.69, "volume": 33215.0}, {"date": "2024-05-20", "close": 9.5, "volume": 20388.0}, {"date": "2024-05-21", "close": 9.9992, "volume": 4064.0}, {"date": "2024-05-22", "close": 10.06, "volume": 3383.0}, {"date": "2024-05-23", "close": 9.1501, "volume": 6923.0}, {"date": "2024-05-24", "close": 9.6862, "volume": 2145.0}, {"date": "2024-05-28", "close": 9.96, "volume": 9612.0}, {"date": "2024-05-29", "close": 9.12, "volume": 7756.0}, {"date": "2024-05-30", "close": 8.9459, "volume": 1186.0}, {"date": "2024-05-31", "close": 8.675, "volume": 9972.0}, {"date": "2024-06-03", "close": 8.31, "volume": 7250.0}, {"date": "2024-06-04", "close": 8.9688, "volume": 3177.0}, {"date": "2024-06-05", "close": 8.82, "volume": 4867.0}, {"date": "2024-06-06", "close": 7.8979, "volume": 9851.0}, {"date": "2024-06-07", "close": 8.41, "volume": 4594.0}, {"date": "2024-06-10", "close": 11.0, "volume": 19645.0}, {"date": "2024-06-11", "close": 10.68, "volume": 6262.0}, {"date": "2024-06-12", "close": 10.5, "volume": 6054.0}, {"date": "2024-06-13", "close": 10.985, "volume": 7339.0}, {"date": "2024-06-14", "close": 11.38, "volume": 8002.0}, {"date": "2024-06-17", "close": 10.67, "volume": 5560.0}, {"date": "2024-06-18", "close": 10.39, "volume": 7935.0}, {"date": "2024-06-20", "close": 10.47, "volume": 8139.0}, {"date": "2024-06-21", "close": 8.36, "volume": 53685.0}, {"date": "2024-06-24", "close": 7.04, "volume": 32241.0}, {"date": "2024-06-25", "close": 6.85, "volume": 7692.0}, {"date": "2024-06-26", "close": 6.95, "volume": 4609.0}, {"date": "2024-06-27", "close": 7.24, "volume": 3082.0}, {"date": "2024-06-28", "close": 7.61, "volume": 4450.0}, {"date": "2024-07-01", "close": 7.38, "volume": 969.0}, {"date": "2024-07-02", "close": 7.3, "volume": 783.0}, {"date": "2024-07-03", "close": 7.5, "volume": 2390.0}, {"date": "2024-07-05", "close": 7.8, "volume": 1268.0}, {"date": "2024-07-08", "close": 7.49, "volume": 14817.0}, {"date": "2024-07-09", "close": 7.5, "volume": 4064.0}, {"date": "2024-07-10", "close": 7.4, "volume": 2982.0}, {"date": "2024-07-11", "close": 7.18, "volume": 2314.0}, {"date": "2024-07-12", "close": 7.14, "volume": 5034.0}, {"date": "2024-07-15", "close": 7.02, "volume": 4137.0}, {"date": "2024-07-16", "close": 7.2999, "volume": 5192.0}, {"date": "2024-07-17", "close": 7.42, "volume": 5707.0}, {"date": "2024-07-18", "close": 7.0, "volume": 3120.0}, {"date": "2024-07-19", "close": 7.35, "volume": 1393.0}, {"date": "2024-07-22", "close": 6.93, "volume": 1187.0}, {"date": "2024-07-23", "close": 6.68, "volume": 5203.0}, {"date": "2024-07-24", "close": 6.47, "volume": 29243.0}, {"date": "2024-07-25", "close": 6.3, "volume": 16716.0}, {"date": "2024-07-26", "close": 6.45, "volume": 9833.0}, {"date": "2024-07-29", "close": 5.87, "volume": 12756.0}, {"date": "2024-07-30", "close": 6.649, "volume": 34299.0}, {"date": "2024-07-31", "close": 5.91, "volume": 8628.0}, {"date": "2024-08-01", "close": 5.94, "volume": 1890.0}, {"date": "2024-08-02", "close": 5.5, "volume": 6705.0}, {"date": "2024-08-05", "close": 4.76, "volume": 24725.0}, {"date": "2024-08-06", "close": 5.0501, "volume": 11450.0}, {"date": "2024-08-07", "close": 5.26, "volume": 4329.0}, {"date": "2024-08-08", "close": 5.413, "volume": 4883.0}, {"date": "2024-08-09", "close": 4.79, "volume": 2863.0}, {"date": "2024-08-12", "close": 4.75, "volume": 1034.0}, {"date": "2024-08-13", "close": 4.46, "volume": 9250.0}, {"date": "2024-08-14", "close": 4.62, "volume": 8952.0}, {"date": "2024-08-15", "close": 4.75, "volume": 10761.0}, {"date": "2024-08-16", "close": 4.26, "volume": 14756.0}, {"date": "2024-08-19", "close": 4.2, "volume": 7434.0}, {"date": "2024-08-20", "close": 4.0, "volume": 20265.0}, {"date": "2024-08-21", "close": 4.03, "volume": 7506.0}, {"date": "2024-08-22", "close": 3.95, "volume": 5568.0}, {"date": "2024-08-23", "close": 4.31, "volume": 17547.0}, {"date": "2024-08-26", "close": 4.4, "volume": 8358.0}, {"date": "2024-08-27", "close": 4.54, "volume": 3604.0}, {"date": "2024-08-28", "close": 4.7, "volume": 3996.0}, {"date": "2024-08-29", "close": 4.96, "volume": 12397.0}, {"date": "2024-08-30", "close": 5.31, "volume": 14942.0}, {"date": "2024-09-03", "close": 5.07, "volume": 2478.0}, {"date": "2024-09-04", "close": 4.72, "volume": 5011.0}, {"date": "2024-09-05", "close": 5.0, "volume": 1483.0}, {"date": "2024-09-06", "close": 5.06, "volume": 24548.0}, {"date": "2024-09-09", "close": 4.85, "volume": 15875.0}, {"date": "2024-09-10", "close": 4.82, "volume": 9818.0}, {"date": "2024-09-11", "close": 4.95, "volume": 28808.0}, {"date": "2024-09-12", "close": 5.09, "volume": 14607.0}, {"date": "2024-09-13", "close": 5.2025, "volume": 4988.0}, {"date": "2024-09-16", "close": 5.0629, "volume": 5124.0}, {"date": "2024-09-17", "close": 5.05, "volume": 3543.0}, {"date": "2024-09-18", "close": 4.68, "volume": 15709.0}, {"date": "2024-09-19", "close": 4.8, "volume": 5764.0}, {"date": "2024-09-20", "close": 5.06, "volume": 18466.0}, {"date": "2024-09-23", "close": 4.72, "volume": 13881.0}, {"date": "2024-09-24", "close": 4.72, "volume": null}, {"date": "2024-09-25", "close": 4.5, "volume": 3419.0}, {"date": "2024-09-26", "close": 4.48, "volume": 1835.0}, {"date": "2024-09-27", "close": 4.45, "volume": 1806.0}, {"date": "2024-09-30", "close": 4.3, "volume": 1566.0}, {"date": "2024-10-01", "close": 4.25, "volume": 859.0}, {"date": "2024-10-02", "close": 4.325, "volume": 1618.0}, {"date": "2024-10-03", "close": 4.3, "volume": 1412.0}, {"date": "2024-10-04", "close": 4.25, "volume": 4692.0}, {"date": "2024-10-07", "close": 4.1001, "volume": 10515.0}, {"date": "2024-10-08", "close": 3.95, "volume": 3994.0}, {"date": "2024-10-09", "close": 4.0, "volume": 3242.0}, {"date": "2024-10-10", "close": 4.3, "volume": 14561.0}, {"date": "2024-10-11", "close": 4.1, "volume": 8370.0}, {"date": "2024-10-14", "close": 4.01, "volume": 12048.0}, {"date": "2024-10-15", "close": 3.85, "volume": 20218.0}, {"date": "2024-10-16", "close": 4.07, "volume": 4679.0}, {"date": "2024-10-17", "close": 4.2457, "volume": 1648.0}, {"date": "2024-10-18", "close": 4.04, "volume": 1746.0}, {"date": "2024-10-21", "close": 4.05, "volume": 5776.0}, {"date": "2024-10-22", "close": 4.38, "volume": 19312.0}, {"date": "2024-10-23", "close": 4.4101, "volume": 5116.0}, {"date": "2024-10-24", "close": 4.1, "volume": 16434.0}, {"date": "2024-10-25", "close": 4.124, "volume": 2384.0}, {"date": "2024-10-28", "close": 4.26, "volume": 3164.0}, {"date": "2024-10-29", "close": 4.2, "volume": 726.0}, {"date": "2024-10-30", "close": 4.11, "volume": 11862.0}, {"date": "2024-10-31", "close": 4.3, "volume": 9495.0}, {"date": "2024-11-01", "close": 4.6594, "volume": 1412.0}, {"date": "2024-11-04", "close": 4.2702, "volume": 2227.0}, {"date": "2024-11-05", "close": 4.14, "volume": 4312.0}, {"date": "2024-11-06", "close": 4.15, "volume": 5654.0}, {"date": "2024-11-07", "close": 4.15, "volume": 1969.0}, {"date": "2024-11-08", "close": 4.575, "volume": 1260.0}, {"date": "2024-11-11", "close": 4.15, "volume": 10071.0}, {"date": "2024-11-12", "close": 4.17, "volume": 7249.0}, {"date": "2024-11-13", "close": 4.0, "volume": 6738.0}, {"date": "2024-11-14", "close": 4.18, "volume": 8869.0}, {"date": "2024-11-15", "close": 3.875, "volume": 1275.0}, {"date": "2024-11-18", "close": 3.54, "volume": 2110.0}, {"date": "2024-11-19", "close": 3.75, "volume": 3723.0}, {"date": "2024-11-20", "close": 3.75, "volume": null}, {"date": "2024-11-21", "close": 4.0, "volume": 15480.0}, {"date": "2024-11-22", "close": 4.07, "volume": 6246.0}, {"date": "2024-11-25", "close": 4.31, "volume": 5897.0}, {"date": "2024-11-26", "close": 4.46, "volume": 838.0}, {"date": "2024-11-27", "close": 4.24, "volume": 2854.0}, {"date": "2024-11-29", "close": 4.24, "volume": 1605.0}, {"date": "2024-12-02", "close": 4.05, "volume": 3203.0}, {"date": "2024-12-03", "close": 4.2711, "volume": 1007.0}, {"date": "2024-12-04", "close": 4.208, "volume": 3028.0}, {"date": "2024-12-05", "close": 4.05, "volume": 2751.0}, {"date": "2024-12-06", "close": 4.1662, "volume": 2206.0}, {"date": "2024-12-09", "close": 4.16, "volume": 824.0}, {"date": "2024-12-10", "close": 3.9, "volume": 16060.0}, {"date": "2024-12-11", "close": 3.85, "volume": 7013.0}, {"date": "2024-12-12", "close": 3.89, "volume": 2958.0}, {"date": "2024-12-13", "close": 4.11, "volume": 4603.0}, {"date": "2024-12-16", "close": 4.2, "volume": 4797.0}, {"date": "2024-12-17", "close": 4.0, "volume": 13255.0}, {"date": "2024-12-18", "close": 3.76, "volume": 3723.0}, {"date": "2024-12-19", "close": 3.9, "volume": 980.0}, {"date": "2024-12-20", "close": 3.99, "volume": 3574.0}, {"date": "2024-12-23", "close": 3.9307, "volume": 1736.0}, {"date": "2024-12-24", "close": 3.95, "volume": 1737.0}, {"date": "2024-12-26", "close": 3.913, "volume": 6788.0}, {"date": "2024-12-27", "close": 3.9673, "volume": 6243.0}, {"date": "2024-12-30", "close": 3.8011, "volume": 9981.0}, {"date": "2024-12-31", "close": 3.86, "volume": 3869.0}, {"date": "2025-01-02", "close": 3.998, "volume": 1018.0}, {"date": "2025-01-03", "close": 4.0, "volume": 2167.0}, {"date": "2025-01-06", "close": 4.1, "volume": 16460.0}, {"date": "2025-01-07", "close": 4.135, "volume": 2060.0}, {"date": "2025-01-08", "close": 4.15, "volume": 980.0}, {"date": "2025-01-10", "close": 4.15, "volume": 4969.0}, {"date": "2025-01-13", "close": 4.15, "volume": null}, {"date": "2025-01-14", "close": 4.02, "volume": 1969.0}, {"date": "2025-01-15", "close": 4.1, "volume": 1547.0}, {"date": "2025-01-16", "close": 4.25, "volume": 27115.0}, {"date": "2025-01-17", "close": 4.38, "volume": 12858.0}, {"date": "2025-01-21", "close": 4.39, "volume": 10641.0}, {"date": "2025-01-22", "close": 3.99, "volume": 14588.0}, {"date": "2025-01-23", "close": 4.748, "volume": 27323.0}, {"date": "2025-01-24", "close": 6.6, "volume": 75970.0}, {"date": "2025-01-27", "close": 5.9122, "volume": 23793.0}, {"date": "2025-01-28", "close": 5.78, "volume": 21928.0}, {"date": "2025-01-29", "close": 6.07, "volume": 13518.0}, {"date": "2025-01-30", "close": 6.05, "volume": 9734.0}, {"date": "2025-01-31", "close": 6.19, "volume": 17276.0}, {"date": "2025-02-03", "close": 6.25, "volume": 12563.0}, {"date": "2025-02-04", "close": 6.21, "volume": 14027.0}, {"date": "2025-02-05", "close": 6.21, "volume": 1767.0}, {"date": "2025-02-06", "close": 6.5976, "volume": 5651.0}, {"date": "2025-02-07", "close": 6.82, "volume": 14236.0}, {"date": "2025-02-10", "close": 7.0, "volume": 10980.0}, {"date": "2025-02-11", "close": 6.987, "volume": 6723.0}, {"date": "2025-02-12", "close": 6.61, "volume": 2823.0}, {"date": "2025-02-13", "close": 7.82, "volume": 44942.0}, {"date": "2025-02-14", "close": 8.5325, "volume": 15804.0}, {"date": "2025-02-18", "close": 9.98, "volume": 84862.0}, {"date": "2025-02-19", "close": 9.95, "volume": 32931.0}, {"date": "2025-02-20", "close": 9.95, "volume": 27594.0}, {"date": "2025-02-21", "close": 9.09, "volume": 20845.0}, {"date": "2025-02-24", "close": 8.66, "volume": 17596.0}, {"date": "2025-02-25", "close": 7.82, "volume": 19791.0}, {"date": "2025-02-26", "close": 8.2613, "volume": 4105.0}, {"date": "2025-02-27", "close": 8.4615, "volume": 1406.0}, {"date": "2025-02-28", "close": 8.1566, "volume": 5634.0}, {"date": "2025-03-03", "close": 7.99, "volume": 10182.0}, {"date": "2025-03-04", "close": 7.25, "volume": 6233.0}, {"date": "2025-03-05", "close": 6.59, "volume": 16108.0}, {"date": "2025-03-06", "close": 6.8, "volume": 10599.0}, {"date": "2025-03-07", "close": 6.9, "volume": 5164.0}, {"date": "2025-03-10", "close": 6.91, "volume": 4221.0}, {"date": "2025-03-11", "close": 7.0, "volume": 6702.0}, {"date": "2025-03-12", "close": 7.06, "volume": 10963.0}, {"date": "2025-03-13", "close": 7.17, "volume": 6062.0}, {"date": "2025-03-14", "close": 7.12, "volume": 23060.0}, {"date": "2025-03-17", "close": 7.29, "volume": 8607.0}, {"date": "2025-03-18", "close": 7.33, "volume": 20568.0}, {"date": "2025-03-19", "close": 7.27, "volume": 18438.0}, {"date": "2025-03-20", "close": 7.3, "volume": 6066.0}, {"date": "2025-03-21", "close": 7.3, "volume": 11778.0}, {"date": "2025-03-24", "close": 6.926, "volume": 14191.0}, {"date": "2025-03-25", "close": 7.2, "volume": 13759.0}, {"date": "2025-03-26", "close": 7.0, "volume": 10867.0}, {"date": "2025-03-27", "close": 6.96, "volume": 3047.0}, {"date": "2025-03-28", "close": 5.415, "volume": 22219.0}, {"date": "2025-03-31", "close": 5.0, "volume": 24566.0}, {"date": "2025-04-01", "close": 5.19, "volume": 13405.0}, {"date": "2025-04-02", "close": 5.2, "volume": 6981.0}, {"date": "2025-04-03", "close": 5.05, "volume": 6643.0}, {"date": "2025-04-04", "close": 4.8, "volume": 4197.0}, {"date": "2025-04-07", "close": 4.55, "volume": 9666.0}, {"date": "2025-04-08", "close": 4.785, "volume": 23650.0}, {"date": "2025-04-09", "close": 4.88, "volume": 16143.0}, {"date": "2025-04-10", "close": 4.45, "volume": 30068.0}, {"date": "2025-04-11", "close": 5.1, "volume": 73665.0}, {"date": "2025-04-14", "close": 5.29, "volume": 21546.0}, {"date": "2025-04-15", "close": 5.02, "volume": 13317.0}, {"date": "2025-04-16", "close": 6.0972, "volume": 27021.0}, {"date": "2025-04-17", "close": 6.08, "volume": 10263.0}, {"date": "2025-04-21", "close": 5.24, "volume": 7744.0}, {"date": "2025-04-22", "close": 6.01, "volume": 14683.0}, {"date": "2025-04-23", "close": 5.8, "volume": 36659.0}, {"date": "2025-04-24", "close": 5.99, "volume": 18263.0}, {"date": "2025-04-25", "close": 6.57, "volume": 19335.0}, {"date": "2025-04-28", "close": 6.95, "volume": 12859.0}, {"date": "2025-04-29", "close": 6.52, "volume": 2712.0}, {"date": "2025-04-30", "close": 6.19, "volume": 7702.0}, {"date": "2025-05-01", "close": 5.7709, "volume": 8828.0}, {"date": "2025-05-02", "close": 5.8801, "volume": 11988.0}, {"date": "2025-05-05", "close": 6.8201, "volume": 30873.0}, {"date": "2025-05-06", "close": 6.69, "volume": 8195.0}, {"date": "2025-05-07", "close": 6.6118, "volume": 2673.0}, {"date": "2025-05-08", "close": 6.4, "volume": 4773.0}, {"date": "2025-05-09", "close": 6.3, "volume": 14534.0}, {"date": "2025-05-12", "close": 6.3318, "volume": 5285.0}, {"date": "2025-05-13", "close": 6.25, "volume": 2421.0}, {"date": "2025-05-14", "close": 6.24, "volume": 4389.0}, {"date": "2025-05-15", "close": 6.425, "volume": 3171.0}, {"date": "2025-05-16", "close": 6.51, "volume": 4382.0}, {"date": "2025-05-19", "close": 6.5, "volume": 1970.0}, {"date": "2025-05-20", "close": 6.4, "volume": 2298.0}, {"date": "2025-05-21", "close": 6.45, "volume": 6004.0}, {"date": "2025-05-22", "close": 6.2, "volume": 4655.0}, {"date": "2025-05-23", "close": 6.1, "volume": 4166.0}, {"date": "2025-05-27", "close": 6.23, "volume": 4807.0}, {"date": "2025-05-28", "close": 6.17, "volume": 5473.0}, {"date": "2025-05-29", "close": 5.9203, "volume": 9007.0}, {"date": "2025-05-30", "close": 6.15, "volume": 6812.0}, {"date": "2025-06-02", "close": 6.385, "volume": 6079.0}, {"date": "2025-06-03", "close": 6.19, "volume": 4976.0}, {"date": "2025-06-04", "close": 5.99, "volume": 11880.0}, {"date": "2025-06-05", "close": 6.05, "volume": 12913.0}, {"date": "2025-06-06", "close": 5.59, "volume": 22712.0}, {"date": "2025-06-09", "close": 5.55, "volume": 13785.0}, {"date": "2025-06-10", "close": 5.65, "volume": 13445.0}, {"date": "2025-06-11", "close": 5.45, "volume": 3404.0}, {"date": "2025-06-12", "close": 5.4167, "volume": 10070.0}, {"date": "2025-06-13", "close": 5.26, "volume": 9790.0}, {"date": "2025-06-16", "close": 5.39, "volume": 15065.0}, {"date": "2025-06-17", "close": 6.04, "volume": 22139.0}, {"date": "2025-06-18", "close": 6.0, "volume": 36293.0}, {"date": "2025-06-20", "close": 5.5, "volume": 9221.0}, {"date": "2025-06-23", "close": 5.3, "volume": 3184.0}, {"date": "2025-06-24", "close": 5.2, "volume": 13009.0}, {"date": "2025-06-25", "close": 5.49, "volume": 19251.0}, {"date": "2025-06-26", "close": 5.25, "volume": 10493.0}, {"date": "2025-06-27", "close": 5.61, "volume": 16393.0}, {"date": "2025-06-30", "close": 5.49, "volume": 24616.0}, {"date": "2025-07-01", "close": 5.41, "volume": 16425.0}, {"date": "2025-07-02", "close": 5.0, "volume": 19438.0}, {"date": "2025-07-03", "close": 4.94, "volume": 6111.0}, {"date": "2025-07-07", "close": 5.05, "volume": 3551.0}, {"date": "2025-07-08", "close": 5.08, "volume": 3547.0}, {"date": "2025-07-09", "close": 5.06, "volume": 1801.0}, {"date": "2025-07-10", "close": 5.04, "volume": 6025.0}, {"date": "2025-07-11", "close": 5.02, "volume": 10933.0}, {"date": "2025-07-14", "close": 5.0, "volume": 5099.0}, {"date": "2025-07-15", "close": 5.25, "volume": 1863.0}, {"date": "2025-07-16", "close": 5.2, "volume": 3365.0}, {"date": "2025-07-17", "close": 5.76, "volume": 40545.0}, {"date": "2025-07-18", "close": 6.825, "volume": 27150.0}, {"date": "2025-07-21", "close": 6.95, "volume": 84868.0}, {"date": "2025-07-22", "close": 7.3, "volume": 24525.0}, {"date": "2025-07-23", "close": 7.9, "volume": 19052.0}, {"date": "2025-07-24", "close": 7.995, "volume": 36064.0}, {"date": "2025-07-25", "close": 7.91, "volume": 25826.0}, {"date": "2025-07-28", "close": 8.48, "volume": 28188.0}, {"date": "2025-07-29", "close": 8.325, "volume": 7295.0}, {"date": "2025-07-30", "close": 8.5, "volume": 6430.0}, {"date": "2025-07-31", "close": 8.8295, "volume": 15338.0}, {"date": "2025-08-01", "close": 8.84, "volume": 6432.0}, {"date": "2025-08-04", "close": 9.97, "volume": 43777.0}, {"date": "2025-08-05", "close": 9.9934, "volume": 51749.0}, {"date": "2025-08-06", "close": 9.4101, "volume": 18565.0}, {"date": "2025-08-07", "close": 8.9105, "volume": 12270.0}, {"date": "2025-08-08", "close": 8.5781, "volume": 994.0}, {"date": "2025-08-11", "close": 8.5, "volume": 17173.0}, {"date": "2025-08-12", "close": 8.45, "volume": 6489.0}, {"date": "2025-08-13", "close": 8.19, "volume": 7591.0}, {"date": "2025-08-14", "close": 8.03, "volume": 8660.0}, {"date": "2025-08-15", "close": 8.02, "volume": 4741.0}, {"date": "2025-08-18", "close": 7.51, "volume": 7510.0}, {"date": "2025-08-19", "close": 7.2, "volume": 14707.0}, {"date": "2025-08-20", "close": 7.65, "volume": 12207.0}, {"date": "2025-08-21", "close": 7.05, "volume": 12833.0}, {"date": "2025-08-22", "close": 7.25, "volume": 45725.0}, {"date": "2025-08-25", "close": 6.3, "volume": 26728.0}, {"date": "2025-08-26", "close": 6.28, "volume": 16926.0}, {"date": "2025-08-27", "close": 6.1999, "volume": 20210.0}, {"date": "2025-08-28", "close": 5.75, "volume": 8090.0}, {"date": "2025-08-29", "close": 5.62, "volume": 19000.0}, {"date": "2025-09-02", "close": 5.29, "volume": 9559.0}, {"date": "2025-09-03", "close": 5.67, "volume": 29478.0}, {"date": "2025-09-04", "close": 5.6, "volume": 22968.0}, {"date": "2025-09-05", "close": 5.5729, "volume": 11821.0}, {"date": "2025-09-08", "close": 5.375, "volume": 45733.0}, {"date": "2025-09-09", "close": 5.1084, "volume": 11205.0}, {"date": "2025-09-10", "close": 7.13, "volume": 110711.0}, {"date": "2025-09-11", "close": 7.0, "volume": 40700.0}, {"date": "2025-09-12", "close": 7.0, "volume": 13783.0}, {"date": "2025-09-15", "close": 6.81, "volume": 9312.0}, {"date": "2025-09-16", "close": 6.96, "volume": 7125.0}, {"date": "2025-09-17", "close": 6.62, "volume": 9453.0}, {"date": "2025-09-18", "close": 6.93, "volume": 1847.0}, {"date": "2025-09-19", "close": 6.92, "volume": 20643.0}, {"date": "2025-09-22", "close": 7.05, "volume": 16551.0}, {"date": "2025-09-23", "close": 6.8, "volume": 14854.0}, {"date": "2025-09-24", "close": 6.0, "volume": 36556.0}, {"date": "2025-09-25", "close": 6.5763, "volume": 14694.0}, {"date": "2025-09-26", "close": 5.75, "volume": 21391.0}, {"date": "2025-09-29", "close": 6.36, "volume": 10689.0}, {"date": "2025-09-30", "close": 6.3, "volume": 19108.0}, {"date": "2025-10-01", "close": 6.03, "volume": 25442.0}, {"date": "2025-10-02", "close": 5.9, "volume": 11220.0}, {"date": "2025-10-03", "close": 5.5308, "volume": 29659.0}, {"date": "2025-10-06", "close": 5.65, "volume": 15583.0}, {"date": "2025-10-07", "close": 5.89, "volume": 24350.0}, {"date": "2025-10-08", "close": 5.5, "volume": 9288.0}, {"date": "2025-10-09", "close": 5.6658, "volume": 8847.0}, {"date": "2025-10-10", "close": 5.234, "volume": 50632.0}, {"date": "2025-10-13", "close": 5.4, "volume": 7639.0}, {"date": "2025-10-14", "close": 5.55, "volume": 12338.0}, {"date": "2025-10-15", "close": 5.3, "volume": 5221.0}, {"date": "2025-10-16", "close": 6.12, "volume": 43671.0}, {"date": "2025-10-17", "close": 6.88, "volume": 12673.0}, {"date": "2025-10-20", "close": 6.72, "volume": 3482.0}, {"date": "2025-10-21", "close": 6.53, "volume": 6986.0}, {"date": "2025-10-22", "close": 6.17, "volume": 5549.0}, {"date": "2025-10-23", "close": 6.2, "volume": 2215.0}, {"date": "2025-10-24", "close": 5.63, "volume": 2372.0}, {"date": "2025-10-27", "close": 6.24, "volume": 17299.0}, {"date": "2025-10-28", "close": 5.44, "volume": 18333.0}, {"date": "2025-10-29", "close": 5.16, "volume": 9581.0}, {"date": "2025-10-30", "close": 5.51, "volume": 11110.0}, {"date": "2025-10-31", "close": 5.59, "volume": 5494.0}, {"date": "2025-11-03", "close": 5.74, "volume": 3210.0}, {"date": "2025-11-04", "close": 5.01, "volume": 3059.0}, {"date": "2025-11-05", "close": 5.1692, "volume": 5603.0}, {"date": "2025-11-06", "close": 5.2575, "volume": 4105.0}, {"date": "2025-11-07", "close": 5.17, "volume": 19506.0}, {"date": "2025-11-10", "close": 4.99, "volume": 10052.0}, {"date": "2025-11-11", "close": 5.07, "volume": 704.0}, {"date": "2025-11-12", "close": 4.92, "volume": 18000.0}, {"date": "2025-11-13", "close": 5.2, "volume": 11281.0}, {"date": "2025-11-14", "close": 4.8605, "volume": 10267.0}, {"date": "2025-11-17", "close": 4.88, "volume": 3847.0}, {"date": "2025-11-18", "close": 4.9497, "volume": 862.0}, {"date": "2025-11-19", "close": 4.88, "volume": 953.0}, {"date": "2025-11-20", "close": 4.75, "volume": 7859.0}, {"date": "2025-11-21", "close": 4.8, "volume": 25512.0}, {"date": "2025-11-24", "close": 4.9, "volume": 12864.0}, {"date": "2025-11-25", "close": 5.15, "volume": 7503.0}, {"date": "2025-11-26", "close": 5.0, "volume": 38463.0}, {"date": "2025-11-28", "close": 5.104, "volume": 2207.0}, {"date": "2025-12-01", "close": 5.0432, "volume": 13408.0}, {"date": "2025-12-02", "close": 4.955, "volume": 4393.0}, {"date": "2025-12-03", "close": 5.1, "volume": 2399.0}, {"date": "2025-12-04", "close": 5.0, "volume": 10939.0}, {"date": "2025-12-05", "close": 5.03, "volume": 3027.0}, {"date": "2025-12-08", "close": 5.18, "volume": 3064.0}, {"date": "2025-12-09", "close": 5.0999, "volume": 3970.0}, {"date": "2025-12-10", "close": 5.02, "volume": 3503.0}, {"date": "2025-12-11", "close": 8.0, "volume": 28587850.0}, {"date": "2025-12-12", "close": 8.69, "volume": 925137.0}, {"date": "2025-12-15", "close": 7.98, "volume": 339995.0}, {"date": "2025-12-16", "close": 8.52, "volume": 110022.0}, {"date": "2025-12-17", "close": 8.5, "volume": 66540.0}, {"date": "2025-12-18", "close": 8.4, "volume": 79013.0}, {"date": "2025-12-19", "close": 7.85, "volume": 64755.0}, {"date": "2025-12-22", "close": 7.84, "volume": 62678.0}, {"date": "2025-12-23", "close": 7.88, "volume": 19542.0}, {"date": "2025-12-24", "close": 7.58, "volume": 11227.0}, {"date": "2025-12-26", "close": 7.41, "volume": 21581.0}, {"date": "2025-12-29", "close": 7.01, "volume": 31250.0}, {"date": "2025-12-30", "close": 6.82, "volume": 19551.0}, {"date": "2025-12-31", "close": 6.93, "volume": 24127.0}, {"date": "2026-01-02", "close": 6.65, "volume": 15683.0}, {"date": "2026-01-05", "close": 6.255, "volume": 38113.0}, {"date": "2026-01-06", "close": 6.22, "volume": 23385.0}, {"date": "2026-01-07", "close": 6.17, "volume": 43322.0}, {"date": "2026-01-08", "close": 7.13, "volume": 27133.0}, {"date": "2026-01-09", "close": 7.43, "volume": 39273.0}, {"date": "2026-01-12", "close": 7.71, "volume": 51250.0}, {"date": "2026-01-13", "close": 7.79, "volume": 24355.0}, {"date": "2026-01-14", "close": 8.0, "volume": 28241.0}, {"date": "2026-01-15", "close": 7.97, "volume": 17451.0}, {"date": "2026-01-16", "close": 7.76, "volume": 5931.0}, {"date": "2026-01-20", "close": 7.52, "volume": 18760.0}, {"date": "2026-01-21", "close": 7.38, "volume": 17030.0}, {"date": "2026-01-22", "close": 7.46, "volume": 10384.0}, {"date": "2026-01-23", "close": 7.92, "volume": 27343.0}, {"date": "2026-01-26", "close": 7.69, "volume": 11707.0}, {"date": "2026-01-27", "close": 7.8, "volume": 7170.0}, {"date": "2026-01-28", "close": 7.39, "volume": 31700.0}, {"date": "2026-01-29", "close": 7.158, "volume": 15771.0}, {"date": "2026-01-30", "close": 6.81, "volume": 9174.0}, {"date": "2026-02-02", "close": 6.66, "volume": 18752.0}, {"date": "2026-02-03", "close": 6.68, "volume": 19301.0}, {"date": "2026-02-04", "close": 6.86, "volume": 13853.0}, {"date": "2026-02-05", "close": 6.51, "volume": 11356.0}, {"date": "2026-02-06", "close": 6.72, "volume": 5606.0}, {"date": "2026-02-09", "close": 6.67, "volume": 14535.0}, {"date": "2026-02-10", "close": 6.67, "volume": null}, {"date": "2026-02-11", "close": 6.47, "volume": 11656.0}, {"date": "2026-02-12", "close": 6.09, "volume": 4433.0}, {"date": "2026-02-13", "close": 6.1231, "volume": 2495.0}, {"date": "2026-02-17", "close": 5.89, "volume": 9553.0}, {"date": "2026-02-18", "close": 5.49, "volume": 7202.0}, {"date": "2026-02-19", "close": 5.88, "volume": 4444.0}, {"date": "2026-02-20", "close": 5.5, "volume": 2313.0}, {"date": "2026-02-23", "close": 5.81, "volume": 14187.0}, {"date": "2026-02-24", "close": 6.215, "volume": 10035.0}, {"date": "2026-02-25", "close": 6.38, "volume": 7743.0}, {"date": "2026-02-26", "close": 7.0, "volume": 17065.0}, {"date": "2026-02-27", "close": 6.795, "volume": 28028.0}, {"date": "2026-03-02", "close": 7.1, "volume": 25296.0}, {"date": "2026-03-03", "close": 6.79, "volume": 8430.0}, {"date": "2026-03-04", "close": 6.68, "volume": 3141.0}, {"date": "2026-03-05", "close": 6.49, "volume": 3429.0}, {"date": "2026-03-06", "close": 6.275, "volume": 10114.0}, {"date": "2026-03-09", "close": 6.266, "volume": 29558.0}, {"date": "2026-03-10", "close": 5.94, "volume": 22823.0}, {"date": "2026-03-11", "close": 5.69, "volume": 18240.0}, {"date": "2026-03-12", "close": 6.0413, "volume": 3869.0}, {"date": "2026-03-13", "close": 5.67, "volume": 6642.0}, {"date": "2026-03-16", "close": 5.72, "volume": 13733.0}, {"date": "2026-03-17", "close": 5.66, "volume": 3943.0}, {"date": "2026-03-18", "close": 5.3, "volume": 13526.0}, {"date": "2026-03-19", "close": 5.57, "volume": 12045.0}, {"date": "2026-03-20", "close": 5.84, "volume": 17125.0}, {"date": "2026-03-23", "close": 6.58, "volume": 9277.0}, {"date": "2026-03-24", "close": 7.0, "volume": 55095.0}, {"date": "2026-03-25", "close": 7.07, "volume": 12205.0}, {"date": "2026-03-26", "close": 7.17, "volume": 11541.0}, {"date": "2026-03-27", "close": 7.23, "volume": 16737.0}, {"date": "2026-03-30", "close": 7.0, "volume": 6466.0}, {"date": "2026-03-31", "close": 7.0, "volume": 6530.0}, {"date": "2026-04-01", "close": 7.02, "volume": 6008.0}, {"date": "2026-04-02", "close": 7.04, "volume": 4952.0}, {"date": "2026-04-06", "close": 7.23, "volume": 15920.0}, {"date": "2026-04-07", "close": 7.0, "volume": 13685.0}, {"date": "2026-04-08", "close": 7.14, "volume": 29941.0}, {"date": "2026-04-09", "close": 7.15, "volume": 17924.0}, {"date": "2026-04-10", "close": 7.01, "volume": 9162.0}, {"date": "2026-04-13", "close": 7.0, "volume": 5808.0}, {"date": "2026-04-14", "close": 7.2, "volume": 13929.0}, {"date": "2026-04-15", "close": 7.1, "volume": 8588.0}, {"date": "2026-04-16", "close": 7.09, "volume": 11454.0}, {"date": "2026-04-17", "close": 6.995, "volume": 1108.0}, {"date": "2026-04-20", "close": 6.995, "volume": 2318.0}, {"date": "2026-04-21", "close": 6.95, "volume": 1988.0}, {"date": "2026-04-22", "close": 6.93, "volume": 3166.0}, {"date": "2026-04-23", "close": 6.961, "volume": 14285.0}, {"date": "2026-04-24", "close": 6.825, "volume": 2615.0}, {"date": "2026-04-27", "close": 6.76, "volume": 13127.0}, {"date": "2026-04-28", "close": 6.75, "volume": 4105.0}, {"date": "2026-04-29", "close": 6.89, "volume": 6758512.0}, {"date": "2026-04-30", "close": 6.74, "volume": 117424.0}, {"date": "2026-05-01", "close": 6.45, "volume": 158070.0}, {"date": "2026-05-04", "close": 6.67, "volume": 28809.0}, {"date": "2026-05-05", "close": 6.74, "volume": 54748.0}, {"date": "2026-05-06", "close": 6.78, "volume": 38756.0}, {"date": "2026-05-07", "close": 7.05, "volume": 91955.0}, {"date": "2026-05-08", "close": 7.15, "volume": 15757.0}, {"date": "2026-05-11", "close": 7.04, "volume": 10262.0}, {"date": "2026-05-12", "close": 7.25, "volume": 20239.0}, {"date": "2026-05-13", "close": 7.18, "volume": 6525.0}, {"date": "2026-05-14", "close": 7.02, "volume": 102582.0}, {"date": "2026-05-15", "close": 6.75, "volume": 39619.0}, {"date": "2026-05-18", "close": 7.14, "volume": 29307.0}, {"date": "2026-05-19", "close": 7.07, "volume": 15688.0}, {"date": "2026-05-20", "close": 6.965, "volume": 15493.0}, {"date": "2026-05-21", "close": 7.04, "volume": 23610.0}, {"date": "2026-05-22", "close": 7.03, "volume": 12729.0}, {"date": "2026-05-26", "close": 7.02, "volume": 18227.0}, {"date": "2026-05-27", "close": 6.97, "volume": 3044.0}, {"date": "2026-05-28", "close": 6.79, "volume": 61840.0}, {"date": "2026-05-29", "close": 6.71, "volume": 16256.0}, {"date": "2026-06-01", "close": 6.84, "volume": 13495.0}, {"date": "2026-06-02", "close": 6.79, "volume": 25532.0}, {"date": "2026-06-03", "close": 7.0, "volume": 52229.0}, {"date": "2026-06-04", "close": 7.0, "volume": 4790.0}, {"date": "2026-06-05", "close": 6.85, "volume": 6661.0}, {"date": "2026-06-08", "close": 6.71, "volume": 11398.0}, {"date": "2026-06-09", "close": 6.32, "volume": 26641.0}, {"date": "2026-06-10", "close": 6.3, "volume": 44261.0}, {"date": "2026-06-11", "close": 6.48, "volume": 31386.0}, {"date": "2026-06-12", "close": 6.35, "volume": 4319.0}, {"date": "2026-06-15", "close": 6.3, "volume": 5099.0}, {"date": "2026-06-16", "close": 6.25, "volume": 12574.0}, {"date": "2026-06-17", "close": 6.35, "volume": 4749.0}, {"date": "2026-06-18", "close": 6.18, "volume": 5565.0}, {"date": "2026-06-22", "close": 5.52, "volume": 8783.0}, {"date": "2026-06-23", "close": 5.925, "volume": 13882.0}, {"date": "2026-06-24", "close": 5.92, "volume": 22907.0}, {"date": "2026-06-25", "close": 5.81, "volume": 12252.0}, {"date": "2026-06-26", "close": 6.22, "volume": 12412.0}, {"date": "2026-06-29", "close": 6.42, "volume": 26201.0}, {"date": "2026-06-30", "close": 6.7, "volume": 17939.0}, {"date": "2026-07-01", "close": 6.485, "volume": 8789.0}, {"date": "2026-07-02", "close": 6.3798, "volume": 4245.0}, {"date": "2026-07-06", "close": 5.89, "volume": 7190.0}, {"date": "2026-07-07", "close": 6.6, "volume": 16224.0}, {"date": "2026-07-08", "close": 6.14, "volume": 7735.0}, {"date": "2026-07-09", "close": 6.26, "volume": 6993.0}, {"date": "2026-07-10", "close": 6.0445, "volume": 5638.0}, {"date": "2026-07-13", "close": 6.05, "volume": 16615.0}, {"date": "2026-07-14", "close": 6.1401, "volume": 34092.0}, {"date": "2026-07-15", "close": 6.1, "volume": 11575.0}, {"date": "2026-07-16", "close": 5.9, "volume": 24093.0}, {"date": "2026-07-17", "close": 5.82, "volume": 32459.0}, {"date": "2026-07-20", "close": 5.64, "volume": 9557.0}, {"date": "2026-07-21", "close": 5.55, "volume": 8081.0}, {"date": "2026-07-22", "close": 5.55, "volume": 899.0}, {"date": "2026-07-23", "close": 5.7, "volume": 26045.0}, {"date": "2026-07-24", "close": 6.0, "volume": 7421.0}, {"date": "2026-07-27", "close": 6.0, "volume": 17753.0}, {"date": "2026-07-28", "close": 5.97, "volume": 29541.0}, {"date": "2026-07-29", "close": 5.97, "volume": 7226.0}, {"date": "2026-07-30", "close": 5.96, "volume": 4483.0}, {"date": "2026-07-31", "close": 5.99, "volume": 5685.0}, {"date": "2026-08-03", "close": 5.79, "volume": 10916.0}, {"date": "2026-08-04", "close": 5.75, "volume": 25352.0}, {"date": "2026-08-05", "close": 5.82, "volume": 1346.0}, {"date": "2026-08-06", "close": 5.7112, "volume": 4142.0}, {"date": "2026-08-07", "close": 5.87, "volume": 7249.0}, {"date": "2026-08-10", "close": 5.8, "volume": 7255.0}, {"date": "2026-08-11", "close": 5.705, "volume": 6158.0}, {"date": "2026-08-12", "close": 5.5, "volume": 8072.0}, {"date": "2026-08-13", "close": 5.8, "volume": 30356.0}, {"date": "2026-08-14", "close": 6.085, "volume": 31169.0}, {"date": "2026-08-17", "close": 6.3, "volume": 17143.0}, {"date": "2026-08-18", "close": 6.65, "volume": 145659.0}, {"date": "2026-08-19", "close": 5.9, "volume": 78016.0}, {"date": "2026-08-20", "close": 5.97, "volume": 43344.0}, {"date": "2026-08-21", "close": 6.12, "volume": 28761.0}, {"date": "2026-08-24", "close": 6.38, "volume": 168943.0}, {"date": "2026-08-25", "close": 6.25, "volume": 25937.0}, {"date": "2026-08-26", "close": 6.24, "volume": 30399.0}, {"date": "2026-08-27", "close": 6.34, "volume": 7839.0}, {"date": "2026-08-28", "close": 6.375, "volume": 14051.0}, {"date": "2026-08-31", "close": 6.64, "volume": 34995.0}, {"date": "2026-09-01", "close": 7.0, "volume": 99414.0}, {"date": "2026-09-02", "close": 6.64, "volume": 9254.0}, {"date": "2026-09-03", "close": 6.4, "volume": 20380.0}, {"date": "2026-09-04", "close": 6.24, "volume": 18968.0}, {"date": "2026-09-08", "close": 6.18, "volume": 31904.0}, {"date": "2026-09-09", "close": 5.87, "volume": 17518.0}, {"date": "2026-09-10", "close": 6.01, "volume": 22678.0}, {"date": "2026-09-11", "close": 6.165, "volume": 17178.0}, {"date": "2026-09-14", "close": 5.97, "volume": 25546.0}, {"date": "2026-09-15", "close": 5.9, "volume": 8004.0}, {"date": "2026-09-16", "close": 5.67, "volume": 15747.0}, {"date": "2026-09-17", "close": 6.1, "volume": 17937.0}, {"date": "2026-09-18", "close": 6.15, "volume": 11079.0}, {"date": "2026-09-21", "close": 6.27, "volume": 26577.0}, {"date": "2026-09-22", "close": 6.24, "volume": 2645.0}, {"date": "2026-09-23", "close": 6.175, "volume": 11250.0}, {"date": "2026-09-24", "close": 6.19, "volume": 1074.0}, {"date": "2026-09-25", "close": 6.27, "volume": 10532.0}, {"date": "2026-09-28", "close": 6.21, "volume": 12000.0}, {"date": "2026-09-29", "close": 6.27, "volume": 1989.0}, {"date": "2026-09-30", "close": 6.04, "volume": 3844.0}, {"date": "2026-10-01", "close": 6.19, "volume": 11858.0}, {"date": "2026-10-02", "close": 6.17, "volume": 5715.0}, {"date": "2026-10-05", "close": 6.09, "volume": 28268.0}, {"date": "2026-10-06", "close": 6.17, "volume": 60399.0}, {"date": "2026-10-07", "close": 5.98, "volume": 36882.0}, {"date": "2026-10-08", "close": 5.725, "volume": 16477.0}], "refreshing": true}