{"ticker": "BRFH", "overview": {"cik": "1487197", "ticker": "BRFH", "name": "BARFRESH FOOD GROUP INC.", "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "sic": "2030", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036569", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031875", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031873", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028626", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028485", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001171520-26-000093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023106", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023092", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-06", "title": "Prospectus", "accession": "0001493152-26-021487", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001493152-26-019586", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001493152-26-019584", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001328", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001493152-26-018793", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-22", "title": "Form CORRESP", "accession": "0001493152-26-018457", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-20", "title": "Form UPLOAD", "accession": "0000000000-26-003987", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017847", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017849", "price_sensitive": false}, {"form": "S-1", "date": "2026-04-15", "title": "IPO registration", "accession": "0001493152-26-016812", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001493152-26-016809", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016807", "price_sensitive": true}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001493152-26-016617", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001493152-26-016395", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-041605", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001493152-26-015250", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-03", "title": "Form PRE 14A", "accession": "0001493152-26-015095", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 14775.2198, "sell_n": 1, "sell_sum": 11936.4, "net": 2838.819800000001, "insiders": 2, "first_date": "2024-12-16", "last_date": "2025-05-19"}, "metrics": {"ticker": "BRFH", "has_prices": true, "as_of": "2026-09-18", "last": 1.13, "prev_close": 1.11, "change": 0.019999999999999796, "change_pct": 0.018018018018017834, "session_volume": 9840.0, "vwap_5": 1.1448138076894028, "vwap_20": 1.2207205058747277, "vwap_60": 1.4100613678847758, "vwap_250": 2.412255917490401, "high_52w": 3.5, "low_52w": 1.11, "avg_volume_20": 21060.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-031873", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Joseph M. Cugine", "who_key": "Cugine Joseph M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315226031873/0001493152-26-031873-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001493152-26-031875", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Coste Riccardo Delle", "who_key": "Delle Coste Riccardo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315226031875/0001493152-26-031875-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001493152-26-028626", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Lisa Roger", "who_key": "Roger Lisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315226028626/0001493152-26-028626-index.htm", "trade_date": "2026-06-13", "timestamp": "2026-06-13", "mins": 205432}, {"id": "13DG-0001171520-26-000093", "src": "13DG", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Barfresh FOOD Group Inc.", "who_key": "BARFRESH FOOD GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "BARFRESH FOOD GROUP INC. moves to a 9.99% passive stake in BRFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/0001171520-26-000093-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001493152-26-019584", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Lisa Roger", "who_key": "Roger Lisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315226019584/0001493152-26-019584-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "0001493152-26-019586", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Coste Riccardo Delle", "who_key": "Delle Coste Riccardo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315226019586/0001493152-26-019586-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "0001493152-26-017849", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Lisa Roger", "who_key": "Roger Lisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315226017849/0001493152-26-017849-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}, {"id": "0001493152-26-017847", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Coste Riccardo Delle", "who_key": "Delle Coste Riccardo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315226017847/0001493152-26-017847-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}, {"id": "13DG-0001104659-26-041605", "src": "13DG", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Barfresh FOOD Group Inc.", "who_key": "BARFRESH FOOD GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "BARFRESH FOOD GROUP INC. crosses 5% of BRFH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/0001104659-26-041605-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299032}, {"id": "0001493152-26-013343", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Coste Riccardo Delle", "who_key": "Delle Coste Riccardo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315226013343/0001493152-26-013343-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323512}, {"id": "0001493152-26-009695", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Joseph M. Cugine", "who_key": "Cugine Joseph M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315226009695/0001493152-26-009695-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340792}, {"id": "0001641172-25-016634", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Alexander H. Ware", "who_key": "WARE ALEXANDER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225016634/0001641172-25-016634-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715192}, {"id": "0001641172-25-016631", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Joseph M. Cugine", "who_key": "Cugine Joseph M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225016631/0001641172-25-016631-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715192}, {"id": "0001641172-25-016632", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Steven Lang", "who_key": "Lang Steven", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225016632/0001641172-25-016632-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715192}, {"id": "0001641172-25-016633", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Isabelle Ortiz-Cochet", "who_key": "Ortiz-Cochet Isabelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225016633/0001641172-25-016633-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715192}, {"id": "0001641172-25-011447", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Coste Riccardo Delle", "who_key": "Delle Coste Riccardo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14775.2198, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO buys $15K of BRFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225011447/0001641172-25-011447-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767032}, {"id": "0001641172-25-006622", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Coste Riccardo Delle", "who_key": "Delle Coste Riccardo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225006622/0001641172-25-006622-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801592}, {"id": "0001641172-25-006623", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Lisa Roger", "who_key": "Roger Lisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225006623/0001641172-25-006623-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801592}, {"id": "0001641172-25-002217", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Coste Riccardo Delle", "who_key": "Delle Coste Riccardo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225002217/0001641172-25-002217-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841912}, {"id": "0001641172-25-002221", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Lisa Roger", "who_key": "Roger Lisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225002221/0001641172-25-002221-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841912}, {"id": "0001493152-25-002871", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Lisa Roger", "who_key": "Roger Lisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315225002871/0001493152-25-002871-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942712}, {"id": "0001493152-25-002868", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Isabelle Ortiz-Cochet", "who_key": "Ortiz-Cochet Isabelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315225002868/0001493152-25-002868-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944152}, {"id": "0001493152-25-002867", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Arnold Tinter", "who_key": "TINTER ARNOLD", "role": "Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315225002867/0001493152-25-002867-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944152}, {"id": "0001493152-25-002869", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Steven Lang", "who_key": "Lang Steven", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315225002869/0001493152-25-002869-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944152}, {"id": "0001493152-25-002866", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Alexander H. Ware", "who_key": "WARE ALEXANDER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315225002866/0001493152-25-002866-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944152}, {"id": "0001493152-25-002870", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Joseph M. Cugine", "who_key": "Cugine Joseph M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315225002870/0001493152-25-002870-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944152}, {"id": "0001493152-24-050307", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Lisa Roger", "who_key": "Roger Lisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11936.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO trims $12K of BRFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315224050307/0001493152-24-050307-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988792}, {"id": "0001493152-24-049029", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Steven Lang", "who_key": "Lang Steven", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315224049029/0001493152-24-049029-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004632}, {"id": "0001493152-24-049050", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Joseph M. Cugine", "who_key": "Cugine Joseph M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315224049050/0001493152-24-049050-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004632}, {"id": "0001493152-24-049071", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Isabelle Ortiz-Cochet", "who_key": "Ortiz-Cochet Isabelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on BRFH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315224049071/0001493152-24-049071-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004632}], "recent_buys": [{"id": "0001641172-25-011447", "src": "INSIDERS", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Coste Riccardo Delle", "who_key": "Delle Coste Riccardo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14775.2198, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO buys $15K of BRFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225011447/0001641172-25-011447-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767032}], "institutional": [{"id": "13DG-0001171520-26-000093", "src": "13DG", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Barfresh FOOD Group Inc.", "who_key": "BARFRESH FOOD GROUP INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "BARFRESH FOOD GROUP INC. moves to a 9.99% passive stake in BRFH", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/0001171520-26-000093-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0001104659-26-041605", "src": "13DG", "ticker": "BRFH", "cik": "1487197", "company": "BARFRESH FOOD GROUP INC.", "company_raw": "BARFRESH FOOD GROUP INC.", "who": "Barfresh FOOD Group Inc.", "who_key": "BARFRESH FOOD GROUP INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "BARFRESH FOOD GROUP INC. crosses 5% of BRFH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/0001104659-26-041605-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299032}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Barfresh Food Group Inc. - Common Stock", "new_value": "BARFRESH FOOD GROUP INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001487197", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001487197", "applied": 1, "detected_at": "2026-09-10T16:52:23.024905"}]}, "key_people": [{"who": "Coste Riccardo Delle", "who_key": "Delle Coste Riccardo", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 14775.2198, "sold": 0, "net": 14775.2198, "trades": 1, "top_score": 39.9, "lean": "buying", "history": [{"action": "BUY", "amount": 14775.2198, "date": "2025-05-19", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225011447/0001641172-25-011447-index.htm"}], "latest": {"action": "BUY", "amount": 14775.2198, "date": "2025-05-19", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000164117225011447/0001641172-25-011447-index.htm"}}, {"who": "Lisa Roger", "who_key": "Roger Lisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11936.4, "net": -11936.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11936.4, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315224050307/0001493152-24-050307-index.htm"}], "latest": {"action": "SELL", "amount": 11936.4, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487197/000149315224050307/0001493152-24-050307-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036569", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031875", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031873", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001493152-26-028626", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028485", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001171520-26-000093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023106", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023092", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-06", "title": "Prospectus", "accession": "0001493152-26-021487", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001493152-26-019586", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001493152-26-019584", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001328", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001493152-26-018793", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-22", "title": "Form CORRESP", "accession": "0001493152-26-018457", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-20", "title": "Form UPLOAD", "accession": "0000000000-26-003987", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017847", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017849", "price_sensitive": false}, {"form": "S-1", "date": "2026-04-15", "title": "IPO registration", "accession": "0001493152-26-016812", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-15", "title": "Proxy statement", "accession": "0001493152-26-016809", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016807", "price_sensitive": true}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001493152-26-016617", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001493152-26-016395", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-041605", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001493152-26-015250", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-03", "title": "Form PRE 14A", "accession": "0001493152-26-015095", "price_sensitive": false}], "performance": {"ticker": "BRFH", "has_prices": true, "summary": {"n": 1, "avg": -0.5443548387096775, "win_rate": 0.0, "best": -0.5443548387096775, "worst": -0.5443548387096775, "as_of": "2026-09-18"}, "buys": [{"who": "Delle Coste Riccardo", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 14775.2198, "date": "2025-05-19", "score": 39.9, "ref_price": 2.48, "return": -0.5443548387096775}]}, "price_series": [{"date": "2016-09-19", "close": 7.8003, "volume": 10508.0}, {"date": "2016-09-20", "close": 8.0603, "volume": 1170.0}, {"date": "2016-09-21", "close": 7.8003, "volume": 7223.0}, {"date": "2016-09-22", "close": 7.7353, "volume": 5083.0}, {"date": "2016-09-23", "close": 7.8003, "volume": 185.0}, {"date": "2016-09-26", "close": 7.7353, "volume": 138.0}, {"date": "2016-09-27", "close": 7.8003, "volume": 1026.0}, {"date": "2016-09-28", "close": 7.6703, "volume": 866.0}, {"date": "2016-09-29", "close": 8.1903, "volume": 26668.0}, {"date": "2016-09-30", "close": 8.1253, "volume": 6949.0}, {"date": "2016-10-03", "close": 8.124, "volume": 11.0}, {"date": "2016-10-04", "close": 8.0603, "volume": 1171.0}, {"date": "2016-10-05", "close": 8.0603, "volume": 1469.0}, {"date": "2016-10-06", "close": 8.4503, "volume": 1180.0}, {"date": "2016-10-07", "close": 8.3203, "volume": 3046.0}, {"date": "2016-10-10", "close": 8.436, "volume": 923.0}, {"date": "2016-10-11", "close": 8.2482, "volume": 77.0}, {"date": "2016-10-12", "close": 8.0603, "volume": 172.0}, {"date": "2016-10-13", "close": 8.2423, "volume": 308.0}, {"date": "2016-10-14", "close": 8.4243, "volume": 266.0}, {"date": "2016-10-17", "close": 8.0616, "volume": 152.0}, {"date": "2016-10-18", "close": 8.1903, "volume": 595.0}, {"date": "2016-10-19", "close": 7.4753, "volume": 10579.0}, {"date": "2016-10-20", "close": 7.4103, "volume": 4368.0}, {"date": "2016-10-21", "close": 7.4103, "volume": 2977.0}, {"date": "2016-10-24", "close": 8.3203, "volume": 14744.0}, {"date": "2016-10-25", "close": 9.1004, "volume": 13315.0}, {"date": "2016-10-26", "close": 9.4904, "volume": 10469.0}, {"date": "2016-10-27", "close": 9.6204, "volume": 8026.0}, {"date": "2016-10-28", "close": 9.7504, "volume": 7753.0}, {"date": "2016-10-31", "close": 9.7491, "volume": 7961.0}, {"date": "2016-11-01", "close": 9.6204, "volume": 90.0}, {"date": "2016-11-02", "close": 8.8404, "volume": 2308.0}, {"date": "2016-11-03", "close": 9.7491, "volume": 2253.0}, {"date": "2016-11-04", "close": 9.6191, "volume": 4520.0}, {"date": "2016-11-07", "close": 9.1654, "volume": 136.0}, {"date": "2016-11-08", "close": 9.6204, "volume": 550.0}, {"date": "2016-11-09", "close": 9.6204, "volume": 4718.0}, {"date": "2016-11-10", "close": 9.7504, "volume": 4582.0}, {"date": "2016-11-11", "close": 9.7504, "volume": 4116.0}, {"date": "2016-11-14", "close": 9.6204, "volume": 1695.0}, {"date": "2016-11-15", "close": 9.5554, "volume": 224.0}, {"date": "2016-11-16", "close": 9.6204, "volume": 4020.0}, {"date": "2016-11-17", "close": 9.4904, "volume": 2138.0}, {"date": "2016-11-18", "close": 9.5554, "volume": 269.0}, {"date": "2016-11-21", "close": 9.4904, "volume": 850.0}, {"date": "2016-11-22", "close": 8.9704, "volume": 10474.0}, {"date": "2016-11-23", "close": 9.3604, "volume": 1430.0}, {"date": "2016-11-25", "close": 9.3604, "volume": 8.0}, {"date": "2016-11-28", "close": 9.6204, "volume": 11281.0}, {"date": "2016-11-29", "close": 9.7504, "volume": 28123.0}, {"date": "2016-11-30", "close": 9.7504, "volume": 19614.0}, {"date": "2016-12-01", "close": 9.4904, "volume": 6223.0}, {"date": "2016-12-02", "close": 10.0104, "volume": 4803.0}, {"date": "2016-12-05", "close": 9.6204, "volume": 4316.0}, {"date": "2016-12-06", "close": 9.6204, "volume": 5927.0}, {"date": "2016-12-07", "close": 9.6204, "volume": 6039.0}, {"date": "2016-12-08", "close": 9.6204, "volume": 496.0}, {"date": "2016-12-09", "close": 9.6204, "volume": 5754.0}, {"date": "2016-12-12", "close": 9.7504, "volume": 3519.0}, {"date": "2016-12-13", "close": 9.8804, "volume": 10854.0}, {"date": "2016-12-14", "close": 9.8804, "volume": 1316.0}, {"date": "2016-12-15", "close": 10.0104, "volume": 6785.0}, {"date": "2016-12-16", "close": 9.4904, "volume": 6841.0}, {"date": "2016-12-19", "close": 9.6074, "volume": 1392.0}, {"date": "2016-12-20", "close": 10.0104, "volume": 11355.0}, {"date": "2016-12-21", "close": 9.7504, "volume": 1609.0}, {"date": "2016-12-22", "close": 10.2704, "volume": 5245.0}, {"date": "2016-12-23", "close": 10.1404, "volume": 3776.0}, {"date": "2016-12-27", "close": 10.1404, "volume": 2601.0}, {"date": "2016-12-28", "close": 9.7504, "volume": 4911.0}, {"date": "2016-12-29", "close": 9.7504, "volume": 2115.0}, {"date": "2016-12-30", "close": 10.7904, "volume": 6868.0}, {"date": "2017-01-03", "close": 10.1404, "volume": 2329.0}, {"date": "2017-01-04", "close": 10.1404, "volume": 125.0}, {"date": "2017-01-05", "close": 10.0104, "volume": 765.0}, {"date": "2017-01-06", "close": 10.0104, "volume": 3022.0}, {"date": "2017-01-09", "close": 10.1404, "volume": 650.0}, {"date": "2017-01-10", "close": 10.0104, "volume": 3198.0}, {"date": "2017-01-11", "close": 9.9454, "volume": 7591.0}, {"date": "2017-01-12", "close": 9.9454, "volume": 69.0}, {"date": "2017-01-13", "close": 9.9454, "volume": 331.0}, {"date": "2017-01-17", "close": 10.0104, "volume": 3562.0}, {"date": "2017-01-18", "close": 9.8154, "volume": 2850.0}, {"date": "2017-01-19", "close": 9.7504, "volume": 3236.0}, {"date": "2017-01-20", "close": 9.7504, "volume": 3931.0}, {"date": "2017-01-23", "close": 9.3734, "volume": 2269.0}, {"date": "2017-01-24", "close": 9.2317, "volume": 4429.0}, {"date": "2017-01-25", "close": 9.5554, "volume": 7323.0}, {"date": "2017-01-26", "close": 9.2954, "volume": 9850.0}, {"date": "2017-01-27", "close": 9.2304, "volume": 12746.0}, {"date": "2017-01-30", "close": 9.6204, "volume": 1710.0}, {"date": "2017-01-31", "close": 9.4904, "volume": 3597.0}, {"date": "2017-02-01", "close": 9.2954, "volume": 1581.0}, {"date": "2017-02-02", "close": 9.4254, "volume": 4528.0}, {"date": "2017-02-03", "close": 9.2304, "volume": 34512.0}, {"date": "2017-02-06", "close": 9.3604, "volume": 12494.0}, {"date": "2017-02-07", "close": 9.2304, "volume": 5114.0}, {"date": "2017-02-08", "close": 8.7741, "volume": 27558.0}, {"date": "2017-02-09", "close": 9.1004, "volume": 7436.0}, {"date": "2017-02-10", "close": 8.973, "volume": 2127.0}, {"date": "2017-02-13", "close": 8.9704, "volume": 2525.0}, {"date": "2017-02-14", "close": 9.1004, "volume": 12738.0}, {"date": "2017-02-15", "close": 8.9704, "volume": 5282.0}, {"date": "2017-02-16", "close": 9.1004, "volume": 2685.0}, {"date": "2017-02-17", "close": 9.1004, "volume": 1101.0}, {"date": "2017-02-21", "close": 8.9704, "volume": 1092.0}, {"date": "2017-02-22", "close": 8.8404, "volume": 2468.0}, {"date": "2017-02-23", "close": 8.8404, "volume": 2626.0}, {"date": "2017-02-24", "close": 8.4503, "volume": 2284.0}, {"date": "2017-02-27", "close": 8.4503, "volume": 1033.0}, {"date": "2017-02-28", "close": 8.7103, "volume": 2323.0}, {"date": "2017-03-01", "close": 8.8157, "volume": 1527.0}, {"date": "2017-03-02", "close": 8.3203, "volume": 5914.0}, {"date": "2017-03-03", "close": 8.4503, "volume": 4675.0}, {"date": "2017-03-06", "close": 8.9704, "volume": 6255.0}, {"date": "2017-03-07", "close": 8.3203, "volume": 7610.0}, {"date": "2017-03-08", "close": 8.3203, "volume": 2546.0}, {"date": "2017-03-09", "close": 8.0603, "volume": 432.0}, {"date": "2017-03-10", "close": 8.1903, "volume": 1585.0}, {"date": "2017-03-13", "close": 8.5803, "volume": 2527.0}, {"date": "2017-03-14", "close": 7.9303, "volume": 1826.0}, {"date": "2017-03-15", "close": 7.9303, "volume": 2731.0}, {"date": "2017-03-16", "close": 8.0603, "volume": 2706.0}, {"date": "2017-03-17", "close": 8.0603, "volume": 1486.0}, {"date": "2017-03-20", "close": 8.0603, "volume": 3189.0}, {"date": "2017-03-21", "close": 7.8653, "volume": 1423.0}, {"date": "2017-03-22", "close": 7.8003, "volume": 1004.0}, {"date": "2017-03-23", "close": 7.9953, "volume": 14126.0}, {"date": "2017-03-24", "close": 7.5403, "volume": 1108.0}, {"date": "2017-03-27", "close": 7.8003, "volume": 1425.0}, {"date": "2017-03-28", "close": 7.8003, "volume": 5608.0}, {"date": "2017-03-29", "close": 7.6703, "volume": 4802.0}, {"date": "2017-03-30", "close": 7.0203, "volume": 8494.0}, {"date": "2017-03-31", "close": 8.1903, "volume": 21934.0}, {"date": "2017-04-03", "close": 7.5273, "volume": 3458.0}, {"date": "2017-04-04", "close": 7.9303, "volume": 5811.0}, {"date": "2017-04-05", "close": 8.319, "volume": 2627.0}, {"date": "2017-04-06", "close": 8.189, "volume": 5323.0}, {"date": "2017-04-07", "close": 7.9953, "volume": 5634.0}, {"date": "2017-04-10", "close": 8.0603, "volume": 1619.0}, {"date": "2017-04-11", "close": 7.8003, "volume": 3299.0}, {"date": "2017-04-12", "close": 7.9303, "volume": 4347.0}, {"date": "2017-04-13", "close": 8.189, "volume": 1041.0}, {"date": "2017-04-17", "close": 8.1253, "volume": 5132.0}, {"date": "2017-04-18", "close": 7.9888, "volume": 1348.0}, {"date": "2017-04-19", "close": 7.6703, "volume": 3856.0}, {"date": "2017-04-20", "close": 7.7873, "volume": 948.0}, {"date": "2017-04-21", "close": 7.7678, "volume": 2123.0}, {"date": "2017-04-24", "close": 7.4753, "volume": 2597.0}, {"date": "2017-04-25", "close": 7.5403, "volume": 1485.0}, {"date": "2017-04-26", "close": 7.5416, "volume": 1951.0}, {"date": "2017-04-27", "close": 7.7873, "volume": 797.0}, {"date": "2017-04-28", "close": 7.9303, "volume": 3256.0}, {"date": "2017-05-01", "close": 7.9238, "volume": 6067.0}, {"date": "2017-05-02", "close": 8.0603, "volume": 5626.0}, {"date": "2017-05-03", "close": 8.0603, "volume": 4231.0}, {"date": "2017-05-04", "close": 7.8003, "volume": 1315.0}, {"date": "2017-05-05", "close": 8.4503, "volume": 3050.0}, {"date": "2017-05-08", "close": 8.8404, "volume": 20879.0}, {"date": "2017-05-09", "close": 8.7103, "volume": 15352.0}, {"date": "2017-05-10", "close": 8.5803, "volume": 2346.0}, {"date": "2017-05-11", "close": 8.5803, "volume": 7769.0}, {"date": "2017-05-12", "close": 8.4503, "volume": 2060.0}, {"date": "2017-05-15", "close": 8.579, "volume": 2417.0}, {"date": "2017-05-16", "close": 8.5803, "volume": 3958.0}, {"date": "2017-05-17", "close": 8.709, "volume": 2631.0}, {"date": "2017-05-18", "close": 9.0991, "volume": 3983.0}, {"date": "2017-05-19", "close": 8.9704, "volume": 5269.0}, {"date": "2017-05-22", "close": 9.1004, "volume": 1925.0}, {"date": "2017-05-23", "close": 9.3331, "volume": 6558.0}, {"date": "2017-05-24", "close": 9.6191, "volume": 15020.0}, {"date": "2017-05-25", "close": 9.7504, "volume": 2508.0}, {"date": "2017-05-26", "close": 10.0104, "volume": 3391.0}, {"date": "2017-05-30", "close": 9.7374, "volume": 2113.0}, {"date": "2017-05-31", "close": 9.4904, "volume": 7637.0}, {"date": "2017-06-01", "close": 9.8804, "volume": 2392.0}, {"date": "2017-06-02", "close": 9.3604, "volume": 2551.0}, {"date": "2017-06-05", "close": 9.1654, "volume": 2763.0}, {"date": "2017-06-06", "close": 9.6841, "volume": 1581.0}, {"date": "2017-06-07", "close": 9.7504, "volume": 2148.0}, {"date": "2017-06-08", "close": 9.3604, "volume": 2478.0}, {"date": "2017-06-09", "close": 9.7504, "volume": 1885.0}, {"date": "2017-06-12", "close": 9.166, "volume": 2563.0}, {"date": "2017-06-13", "close": 9.6204, "volume": 571.0}, {"date": "2017-06-14", "close": 9.6204, "volume": 208.0}, {"date": "2017-06-15", "close": 9.6204, "volume": 1771.0}, {"date": "2017-06-16", "close": 9.6204, "volume": 13644.0}, {"date": "2017-06-19", "close": 9.6074, "volume": 1438.0}, {"date": "2017-06-20", "close": 9.6191, "volume": 2509.0}, {"date": "2017-06-21", "close": 9.8804, "volume": 52102.0}, {"date": "2017-06-22", "close": 10.2691, "volume": 6046.0}, {"date": "2017-06-23", "close": 9.9454, "volume": 7398.0}, {"date": "2017-06-26", "close": 9.7504, "volume": 538.0}, {"date": "2017-06-27", "close": 9.8804, "volume": 6403.0}, {"date": "2017-06-28", "close": 9.8804, "volume": 1677.0}, {"date": "2017-06-29", "close": 10.0104, "volume": 15918.0}, {"date": "2017-06-30", "close": 10.2704, "volume": 1214.0}, {"date": "2017-07-03", "close": 10.3991, "volume": 1481.0}, {"date": "2017-07-05", "close": 10.0104, "volume": 1281.0}, {"date": "2017-07-06", "close": 9.7504, "volume": 529.0}, {"date": "2017-07-07", "close": 9.8804, "volume": 1510.0}, {"date": "2017-07-10", "close": 10.4004, "volume": 3761.0}, {"date": "2017-07-11", "close": 10.5304, "volume": 5532.0}, {"date": "2017-07-12", "close": 10.3991, "volume": 1863.0}, {"date": "2017-07-13", "close": 10.2704, "volume": 1567.0}, {"date": "2017-07-14", "close": 10.1404, "volume": 179.0}, {"date": "2017-07-17", "close": 10.5304, "volume": 2736.0}, {"date": "2017-07-18", "close": 10.2704, "volume": 4595.0}, {"date": "2017-07-19", "close": 10.2704, "volume": 1997.0}, {"date": "2017-07-20", "close": 10.2704, "volume": 1077.0}, {"date": "2017-07-21", "close": 10.3991, "volume": 331.0}, {"date": "2017-07-24", "close": 10.4004, "volume": 1395.0}, {"date": "2017-07-25", "close": 10.2704, "volume": 767.0}, {"date": "2017-07-26", "close": 9.8414, "volume": 24304.0}, {"date": "2017-07-27", "close": 9.7647, "volume": 715.0}, {"date": "2017-07-28", "close": 9.7634, "volume": 2157.0}, {"date": "2017-07-31", "close": 10.1391, "volume": 4923.0}, {"date": "2017-08-01", "close": 10.0104, "volume": 682.0}, {"date": "2017-08-02", "close": 10.1404, "volume": 3988.0}, {"date": "2017-08-03", "close": 10.0104, "volume": 1546.0}, {"date": "2017-08-04", "close": 9.7179, "volume": 12371.0}, {"date": "2017-08-07", "close": 9.3604, "volume": 12249.0}, {"date": "2017-08-08", "close": 9.3604, "volume": 1167.0}, {"date": "2017-08-09", "close": 9.3474, "volume": 858.0}, {"date": "2017-08-10", "close": 9.0991, "volume": 2933.0}, {"date": "2017-08-11", "close": 9.1654, "volume": 4181.0}, {"date": "2017-08-14", "close": 9.1654, "volume": null}, {"date": "2017-08-15", "close": 9.2291, "volume": 6773.0}, {"date": "2017-08-16", "close": 9.0991, "volume": 2621.0}, {"date": "2017-08-17", "close": 8.9704, "volume": 9577.0}, {"date": "2017-08-18", "close": 8.579, "volume": 2522.0}, {"date": "2017-08-21", "close": 8.319, "volume": 6221.0}, {"date": "2017-08-22", "close": 8.189, "volume": 3669.0}, {"date": "2017-08-23", "close": 8.0473, "volume": 9154.0}, {"date": "2017-08-24", "close": 8.1903, "volume": 931.0}, {"date": "2017-08-25", "close": 8.1773, "volume": 970.0}, {"date": "2017-08-28", "close": 8.176, "volume": 960.0}, {"date": "2017-08-29", "close": 8.0603, "volume": 3495.0}, {"date": "2017-08-30", "close": 8.176, "volume": 869.0}, {"date": "2017-08-31", "close": 8.254, "volume": 1061.0}, {"date": "2017-09-01", "close": 8.3203, "volume": 878.0}, {"date": "2017-09-05", "close": 8.3203, "volume": 3316.0}, {"date": "2017-09-06", "close": 8.4373, "volume": 1291.0}, {"date": "2017-09-07", "close": 8.1903, "volume": 131.0}, {"date": "2017-09-08", "close": 8.1903, "volume": 1467.0}, {"date": "2017-09-11", "close": 8.0603, "volume": 1917.0}, {"date": "2017-09-12", "close": 8.111, "volume": 2546.0}, {"date": "2017-09-13", "close": 7.6573, "volume": 11311.0}, {"date": "2017-09-14", "close": 7.409, "volume": 4830.0}, {"date": "2017-09-15", "close": 7.1347, "volume": 2050.0}, {"date": "2017-09-18", "close": 7.1503, "volume": 19124.0}, {"date": "2017-09-19", "close": 7.5403, "volume": 2943.0}, {"date": "2017-09-20", "close": 7.5429, "volume": 2200.0}, {"date": "2017-09-21", "close": 8.0434, "volume": 69.0}, {"date": "2017-09-22", "close": 7.9043, "volume": 670.0}, {"date": "2017-09-25", "close": 7.9719, "volume": 44977.0}, {"date": "2017-09-26", "close": 8.4503, "volume": 5112.0}, {"date": "2017-09-27", "close": 8.7754, "volume": 3490.0}, {"date": "2017-09-28", "close": 8.4503, "volume": 423.0}, {"date": "2017-09-29", "close": 9.1004, "volume": 3961.0}, {"date": "2017-10-02", "close": 9.0991, "volume": 615.0}, {"date": "2017-10-03", "close": 9.0991, "volume": 253.0}, {"date": "2017-10-04", "close": 8.4503, "volume": 4182.0}, {"date": "2017-10-05", "close": 9.1004, "volume": 8124.0}, {"date": "2017-10-06", "close": 9.0991, "volume": 6264.0}, {"date": "2017-10-09", "close": 9.0991, "volume": 3299.0}, {"date": "2017-10-10", "close": 8.8404, "volume": 1281.0}, {"date": "2017-10-11", "close": 8.7103, "volume": 633.0}, {"date": "2017-10-12", "close": 8.8365, "volume": 1490.0}, {"date": "2017-10-13", "close": 8.4503, "volume": 3903.0}, {"date": "2017-10-16", "close": 8.8365, "volume": 3090.0}, {"date": "2017-10-17", "close": 8.7103, "volume": 8.0}, {"date": "2017-10-18", "close": 8.4243, "volume": 2908.0}, {"date": "2017-10-19", "close": 8.3203, "volume": 5827.0}, {"date": "2017-10-20", "close": 8.3203, "volume": 4454.0}, {"date": "2017-10-23", "close": 7.2803, "volume": 4561.0}, {"date": "2017-10-24", "close": 7.7951, "volume": 5902.0}, {"date": "2017-10-25", "close": 7.7613, "volume": 2172.0}, {"date": "2017-10-26", "close": 7.799, "volume": 950.0}, {"date": "2017-10-27", "close": 7.799, "volume": 2948.0}, {"date": "2017-10-30", "close": 6.7603, "volume": 3767.0}, {"date": "2017-10-31", "close": 7.539, "volume": 2430.0}, {"date": "2017-11-01", "close": 7.2803, "volume": 4286.0}, {"date": "2017-11-02", "close": 7.3778, "volume": 3106.0}, {"date": "2017-11-03", "close": 7.3453, "volume": 577.0}, {"date": "2017-11-06", "close": 7.0203, "volume": 4791.0}, {"date": "2017-11-07", "close": 7.1503, "volume": 1948.0}, {"date": "2017-11-08", "close": 7.1503, "volume": 154.0}, {"date": "2017-11-09", "close": 7.1503, "volume": 6034.0}, {"date": "2017-11-10", "close": 7.0203, "volume": 2500.0}, {"date": "2017-11-13", "close": 6.8903, "volume": 4340.0}, {"date": "2017-11-14", "close": 7.4103, "volume": 851.0}, {"date": "2017-11-15", "close": 7.8003, "volume": 4064.0}, {"date": "2017-11-16", "close": 7.9303, "volume": 746.0}, {"date": "2017-11-17", "close": 7.8133, "volume": 3995.0}, {"date": "2017-11-20", "close": 7.8003, "volume": 963.0}, {"date": "2017-11-21", "close": 7.1503, "volume": 3837.0}, {"date": "2017-11-22", "close": 7.8003, "volume": 5460.0}, {"date": "2017-11-24", "close": 7.6703, "volume": 154.0}, {"date": "2017-11-27", "close": 7.7431, "volume": 4426.0}, {"date": "2017-11-28", "close": 7.8055, "volume": 1347.0}, {"date": "2017-11-29", "close": 7.8003, "volume": 2835.0}, {"date": "2017-11-30", "close": 7.8003, "volume": 10889.0}, {"date": "2017-12-01", "close": 7.8003, "volume": 2546.0}, {"date": "2017-12-04", "close": 7.1503, "volume": 512.0}, {"date": "2017-12-05", "close": 7.2803, "volume": 351.0}, {"date": "2017-12-06", "close": 7.4103, "volume": 3965.0}, {"date": "2017-12-07", "close": 7.6703, "volume": 8519.0}, {"date": "2017-12-08", "close": 7.6703, "volume": 2315.0}, {"date": "2017-12-11", "close": 7.6703, "volume": 1361.0}, {"date": "2017-12-12", "close": 7.4103, "volume": 2255.0}, {"date": "2017-12-13", "close": 7.4103, "volume": 1938.0}, {"date": "2017-12-14", "close": 7.669, "volume": 10879.0}, {"date": "2017-12-15", "close": 7.63, "volume": 4892.0}, {"date": "2017-12-18", "close": 7.5403, "volume": 1365.0}, {"date": "2017-12-19", "close": 7.2803, "volume": 794.0}, {"date": "2017-12-20", "close": 7.1503, "volume": 1927.0}, {"date": "2017-12-21", "close": 7.0203, "volume": 580.0}, {"date": "2017-12-22", "close": 7.0203, "volume": 2344.0}, {"date": "2017-12-26", "close": 7.5078, "volume": 17909.0}, {"date": "2017-12-27", "close": 7.5403, "volume": 4323.0}, {"date": "2017-12-28", "close": 7.2803, "volume": 1908.0}, {"date": "2017-12-29", "close": 7.539, "volume": 2507.0}, {"date": "2018-01-02", "close": 7.669, "volume": 23.0}, {"date": "2018-01-03", "close": 7.4103, "volume": 4116.0}, {"date": "2018-01-04", "close": 7.5363, "volume": 7966.0}, {"date": "2018-01-05", "close": 7.1503, "volume": 8073.0}, {"date": "2018-01-08", "close": 7.1503, "volume": 4042.0}, {"date": "2018-01-09", "close": 6.499, "volume": 16331.0}, {"date": "2018-01-10", "close": 6.5003, "volume": 23947.0}, {"date": "2018-01-11", "close": 5.5902, "volume": 16736.0}, {"date": "2018-01-12", "close": 6.0842, "volume": 20552.0}, {"date": "2018-01-16", "close": 6.5523, "volume": 4131.0}, {"date": "2018-01-17", "close": 5.9802, "volume": 1387.0}, {"date": "2018-01-18", "close": 6.2402, "volume": 3892.0}, {"date": "2018-01-19", "close": 5.7852, "volume": 6607.0}, {"date": "2018-01-22", "close": 5.4602, "volume": 2928.0}, {"date": "2018-01-23", "close": 6.3703, "volume": 2627.0}, {"date": "2018-01-24", "close": 6.5003, "volume": 9115.0}, {"date": "2018-01-25", "close": 6.33, "volume": 6064.0}, {"date": "2018-01-26", "close": 6.1687, "volume": 4414.0}, {"date": "2018-01-29", "close": 5.9945, "volume": 4808.0}, {"date": "2018-01-30", "close": 5.8502, "volume": 854.0}, {"date": "2018-01-31", "close": 6.1089, "volume": 3264.0}, {"date": "2018-02-01", "close": 6.1089, "volume": 408.0}, {"date": "2018-02-02", "close": 6.1102, "volume": 511.0}, {"date": "2018-02-05", "close": 6.3404, "volume": 1381.0}, {"date": "2018-02-06", "close": 5.8502, "volume": 10183.0}, {"date": "2018-02-07", "close": 5.7202, "volume": 1327.0}, {"date": "2018-02-08", "close": 5.3302, "volume": 6954.0}, {"date": "2018-02-09", "close": 5.3302, "volume": 3901.0}, {"date": "2018-02-12", "close": 5.4602, "volume": 4907.0}, {"date": "2018-02-13", "close": 5.2964, "volume": 7473.0}, {"date": "2018-02-14", "close": 6.2389, "volume": 57666.0}, {"date": "2018-02-15", "close": 6.1076, "volume": 15917.0}, {"date": "2018-02-16", "close": 6.1102, "volume": 1677.0}, {"date": "2018-02-20", "close": 6.1752, "volume": 9367.0}, {"date": "2018-02-21", "close": 5.8502, "volume": 15345.0}, {"date": "2018-02-22", "close": 5.9802, "volume": 46318.0}, {"date": "2018-02-23", "close": 5.9802, "volume": 4138.0}, {"date": "2018-02-26", "close": 5.9152, "volume": 477.0}, {"date": "2018-02-27", "close": 5.9802, "volume": 1077.0}, {"date": "2018-02-28", "close": 6.1102, "volume": 3354.0}, {"date": "2018-03-01", "close": 5.9802, "volume": 1490.0}, {"date": "2018-03-02", "close": 5.9802, "volume": 635.0}, {"date": "2018-03-05", "close": 6.2389, "volume": 962.0}, {"date": "2018-03-06", "close": 6.2389, "volume": 1077.0}, {"date": "2018-03-07", "close": 5.9802, "volume": 1554.0}, {"date": "2018-03-08", "close": 7.0203, "volume": 29897.0}, {"date": "2018-03-09", "close": 7.149, "volume": 14376.0}, {"date": "2018-03-12", "close": 7.0853, "volume": 1578.0}, {"date": "2018-03-13", "close": 7.1503, "volume": 2954.0}, {"date": "2018-03-14", "close": 7.0203, "volume": 777.0}, {"date": "2018-03-15", "close": 7.0203, "volume": 2609.0}, {"date": "2018-03-16", "close": 7.0853, "volume": 7333.0}, {"date": "2018-03-19", "close": 7.0853, "volume": 6045.0}, {"date": "2018-03-20", "close": 7.0203, "volume": 1128.0}, {"date": "2018-03-21", "close": 7.6703, "volume": 42706.0}, {"date": "2018-03-22", "close": 8.1903, "volume": 9940.0}, {"date": "2018-03-23", "close": 8.4503, "volume": 10613.0}, {"date": "2018-03-26", "close": 8.2553, "volume": 4285.0}, {"date": "2018-03-27", "close": 7.9303, "volume": 3009.0}, {"date": "2018-03-28", "close": 8.4503, "volume": 17890.0}, {"date": "2018-03-29", "close": 8.9704, "volume": 13349.0}, {"date": "2018-04-02", "close": 8.7103, "volume": 4499.0}, {"date": "2018-04-03", "close": 9.2304, "volume": 9145.0}, {"date": "2018-04-04", "close": 9.2304, "volume": 3589.0}, {"date": "2018-04-05", "close": 8.9704, "volume": 1469.0}, {"date": "2018-04-06", "close": 8.7103, "volume": 512.0}, {"date": "2018-04-09", "close": 8.7103, "volume": 1377.0}, {"date": "2018-04-10", "close": 8.7103, "volume": 4195.0}, {"date": "2018-04-11", "close": 8.7103, "volume": 1715.0}, {"date": "2018-04-12", "close": 8.6843, "volume": 1330.0}, {"date": "2018-04-13", "close": 8.9678, "volume": 6960.0}, {"date": "2018-04-16", "close": 8.9678, "volume": 1486.0}, {"date": "2018-04-17", "close": 8.8404, "volume": 25.0}, {"date": "2018-04-18", "close": 8.9691, "volume": 50.0}, {"date": "2018-04-19", "close": 8.9054, "volume": 87.0}, {"date": "2018-04-20", "close": 8.7103, "volume": 101.0}, {"date": "2018-04-23", "close": 8.9652, "volume": 164.0}, {"date": "2018-04-24", "close": 8.9691, "volume": 385.0}, {"date": "2018-04-25", "close": 8.8404, "volume": 302.0}, {"date": "2018-04-26", "close": 8.8404, "volume": null}, {"date": "2018-04-27", "close": 8.9704, "volume": 192.0}, {"date": "2018-04-30", "close": 8.8404, "volume": 200.0}, {"date": "2018-05-01", "close": 9.0978, "volume": 2001.0}, {"date": "2018-05-02", "close": 9.0744, "volume": 3541.0}, {"date": "2018-05-03", "close": 9.0744, "volume": 428.0}, {"date": "2018-05-04", "close": 8.9704, "volume": 2833.0}, {"date": "2018-05-07", "close": 8.6128, "volume": 812.0}, {"date": "2018-05-08", "close": 8.6161, "volume": 355.0}, {"date": "2018-05-09", "close": 8.7006, "volume": 1523.0}, {"date": "2018-05-10", "close": 8.7103, "volume": 1460.0}, {"date": "2018-05-11", "close": 8.7103, "volume": 1245.0}, {"date": "2018-05-14", "close": 8.9444, "volume": 5817.0}, {"date": "2018-05-15", "close": 8.8404, "volume": 797.0}, {"date": "2018-05-16", "close": 8.8404, "volume": 1115.0}, {"date": "2018-05-17", "close": 8.7103, "volume": 1870.0}, {"date": "2018-05-18", "close": 8.6973, "volume": 600.0}, {"date": "2018-05-21", "close": 8.5803, "volume": 11.0}, {"date": "2018-05-22", "close": 8.8404, "volume": 2829.0}, {"date": "2018-05-23", "close": 8.709, "volume": 562.0}, {"date": "2018-05-24", "close": 8.6973, "volume": 1838.0}, {"date": "2018-05-25", "close": 8.6973, "volume": 515.0}, {"date": "2018-05-29", "close": 8.4607, "volume": 135.0}, {"date": "2018-05-30", "close": 8.4503, "volume": 2265.0}, {"date": "2018-05-31", "close": 8.4503, "volume": 1662.0}, {"date": "2018-06-01", "close": 8.1286, "volume": 915.0}, {"date": "2018-06-04", "close": 8.4373, "volume": 1461.0}, {"date": "2018-06-05", "close": 8.5803, "volume": 363.0}, {"date": "2018-06-06", "close": 8.5803, "volume": 1827.0}, {"date": "2018-06-07", "close": 8.5803, "volume": 4089.0}, {"date": "2018-06-08", "close": 8.5803, "volume": 1292.0}, {"date": "2018-06-11", "close": 8.0603, "volume": 2138.0}, {"date": "2018-06-12", "close": 8.2553, "volume": 277.0}, {"date": "2018-06-13", "close": 8.1903, "volume": 9277.0}, {"date": "2018-06-14", "close": 8.4503, "volume": 939.0}, {"date": "2018-06-15", "close": 8.1903, "volume": 1646.0}, {"date": "2018-06-18", "close": 8.3203, "volume": 1611.0}, {"date": "2018-06-19", "close": 8.3203, "volume": 2953.0}, {"date": "2018-06-20", "close": 8.3853, "volume": 3665.0}, {"date": "2018-06-21", "close": 8.3203, "volume": 4292.0}, {"date": "2018-06-22", "close": 8.3853, "volume": 19124.0}, {"date": "2018-06-25", "close": 8.3203, "volume": 1222.0}, {"date": "2018-06-26", "close": 8.3203, "volume": 2092.0}, {"date": "2018-06-27", "close": 8.2553, "volume": 976.0}, {"date": "2018-06-28", "close": 8.3203, "volume": 6624.0}, {"date": "2018-06-29", "close": 8.3203, "volume": 1578.0}, {"date": "2018-07-02", "close": 8.3203, "volume": 2582.0}, {"date": "2018-07-03", "close": 8.3203, "volume": 949.0}, {"date": "2018-07-05", "close": 8.0603, "volume": 3623.0}, {"date": "2018-07-06", "close": 8.1903, "volume": 2738.0}, {"date": "2018-07-09", "close": 8.1903, "volume": 3045.0}, {"date": "2018-07-10", "close": 8.0603, "volume": 4761.0}, {"date": "2018-07-11", "close": 7.9953, "volume": 1629.0}, {"date": "2018-07-12", "close": 7.9953, "volume": 938.0}, {"date": "2018-07-13", "close": 7.8003, "volume": 1583.0}, {"date": "2018-07-16", "close": 7.7353, "volume": 7546.0}, {"date": "2018-07-17", "close": 7.7353, "volume": 54.0}, {"date": "2018-07-18", "close": 7.7353, "volume": 977.0}, {"date": "2018-07-19", "close": 7.487, "volume": 11288.0}, {"date": "2018-07-20", "close": 7.1503, "volume": 7477.0}, {"date": "2018-07-23", "close": 6.7603, "volume": 3784.0}, {"date": "2018-07-24", "close": 6.6303, "volume": 4731.0}, {"date": "2018-07-25", "close": 6.8643, "volume": 7668.0}, {"date": "2018-07-26", "close": 6.7343, "volume": 4376.0}, {"date": "2018-07-27", "close": 6.6043, "volume": 6960.0}, {"date": "2018-07-30", "close": 6.5315, "volume": 2008.0}, {"date": "2018-07-31", "close": 7.6053, "volume": 8859.0}, {"date": "2018-08-01", "close": 7.5143, "volume": 342.0}, {"date": "2018-08-02", "close": 7.5403, "volume": 1946.0}, {"date": "2018-08-03", "close": 7.4753, "volume": 231.0}, {"date": "2018-08-06", "close": 7.3973, "volume": 1238.0}, {"date": "2018-08-07", "close": 7.0203, "volume": 2299.0}, {"date": "2018-08-08", "close": 7.1503, "volume": 938.0}, {"date": "2018-08-09", "close": 6.8903, "volume": 4878.0}, {"date": "2018-08-10", "close": 7.2803, "volume": 481.0}, {"date": "2018-08-13", "close": 7.1503, "volume": 3223.0}, {"date": "2018-08-14", "close": 6.7538, "volume": 4548.0}, {"date": "2018-08-15", "close": 6.8903, "volume": 15351.0}, {"date": "2018-08-16", "close": 6.7603, "volume": 7144.0}, {"date": "2018-08-17", "close": 6.8903, "volume": 18991.0}, {"date": "2018-08-20", "close": 6.7603, "volume": 1192.0}, {"date": "2018-08-21", "close": 6.7603, "volume": 1735.0}, {"date": "2018-08-22", "close": 6.5003, "volume": 2445.0}, {"date": "2018-08-23", "close": 6.5003, "volume": 2159.0}, {"date": "2018-08-24", "close": 6.4873, "volume": 530.0}, {"date": "2018-08-27", "close": 6.2142, "volume": 10467.0}, {"date": "2018-08-28", "close": 6.1102, "volume": 3186.0}, {"date": "2018-08-29", "close": 6.1102, "volume": 2061.0}, {"date": "2018-08-30", "close": 6.1102, "volume": 2335.0}, {"date": "2018-08-31", "close": 6.1102, "volume": 1297.0}, {"date": "2018-09-04", "close": 5.9802, "volume": 11390.0}, {"date": "2018-09-05", "close": 5.7517, "volume": 14569.0}, {"date": "2018-09-06", "close": 5.8502, "volume": 2260.0}, {"date": "2018-09-07", "close": 6.0439, "volume": 754.0}, {"date": "2018-09-10", "close": 6.0972, "volume": 4654.0}, {"date": "2018-09-11", "close": 6.0452, "volume": 7577.0}, {"date": "2018-09-12", "close": 6.0452, "volume": 2149.0}, {"date": "2018-09-13", "close": 6.0452, "volume": 4723.0}, {"date": "2018-09-14", "close": 5.8502, "volume": 4369.0}, {"date": "2018-09-17", "close": 5.8489, "volume": 231.0}, {"date": "2018-09-18", "close": 5.4602, "volume": 11053.0}, {"date": "2018-09-19", "close": 5.7852, "volume": 4139.0}, {"date": "2018-09-20", "close": 6.6303, "volume": 65188.0}, {"date": "2018-09-21", "close": 6.5003, "volume": 11969.0}, {"date": "2018-09-24", "close": 6.6303, "volume": 7040.0}, {"date": "2018-09-25", "close": 6.5003, "volume": 14344.0}, {"date": "2018-09-26", "close": 6.7603, "volume": 14776.0}, {"date": "2018-09-27", "close": 6.8903, "volume": 5454.0}, {"date": "2018-09-28", "close": 8.0603, "volume": 8484.0}, {"date": "2018-10-01", "close": 9.1004, "volume": 22437.0}, {"date": "2018-10-02", "close": 9.0094, "volume": 7325.0}, {"date": "2018-10-03", "close": 9.9844, "volume": 32568.0}, {"date": "2018-10-04", "close": 9.4904, "volume": 18211.0}, {"date": "2018-10-05", "close": 9.4904, "volume": 4007.0}, {"date": "2018-10-08", "close": 9.4904, "volume": 4106.0}, {"date": "2018-10-09", "close": 9.1654, "volume": 13748.0}, {"date": "2018-10-10", "close": 9.1654, "volume": 3808.0}, {"date": "2018-10-11", "close": 9.1524, "volume": 549.0}, {"date": "2018-10-12", "close": 9.3604, "volume": 7262.0}, {"date": "2018-10-15", "close": 9.1004, "volume": 3284.0}, {"date": "2018-10-16", "close": 9.2304, "volume": 3449.0}, {"date": "2018-10-17", "close": 8.8404, "volume": 6271.0}, {"date": "2018-10-18", "close": 9.2304, "volume": 9921.0}, {"date": "2018-10-19", "close": 9.1004, "volume": 3893.0}, {"date": "2018-10-22", "close": 9.1004, "volume": 731.0}, {"date": "2018-10-23", "close": 9.1654, "volume": 1914.0}, {"date": "2018-10-24", "close": 9.2304, "volume": 1128.0}, {"date": "2018-10-25", "close": 9.1004, "volume": 8314.0}, {"date": "2018-10-26", "close": 9.2304, "volume": 6017.0}, {"date": "2018-10-29", "close": 9.1004, "volume": 12537.0}, {"date": "2018-10-30", "close": 9.2304, "volume": 3429.0}, {"date": "2018-10-31", "close": 9.6204, "volume": 123061.0}, {"date": "2018-11-01", "close": 9.6204, "volume": 5518.0}, {"date": "2018-11-02", "close": 10.4004, "volume": 12307.0}, {"date": "2018-11-05", "close": 10.3354, "volume": 10178.0}, {"date": "2018-11-06", "close": 9.9584, "volume": 2005.0}, {"date": "2018-11-07", "close": 10.4004, "volume": 3533.0}, {"date": "2018-11-08", "close": 10.2704, "volume": 4283.0}, {"date": "2018-11-09", "close": 9.6204, "volume": 6856.0}, {"date": "2018-11-12", "close": 8.9704, "volume": 4162.0}, {"date": "2018-11-13", "close": 8.9444, "volume": 2446.0}, {"date": "2018-11-14", "close": 10.4004, "volume": 9263.0}, {"date": "2018-11-15", "close": 9.6204, "volume": 11634.0}, {"date": "2018-11-16", "close": 10.0104, "volume": 2260.0}, {"date": "2018-11-19", "close": 9.7504, "volume": 1383.0}, {"date": "2018-11-20", "close": 9.4904, "volume": 4501.0}, {"date": "2018-11-21", "close": 9.4644, "volume": 3798.0}, {"date": "2018-11-23", "close": 9.3604, "volume": 77.0}, {"date": "2018-11-26", "close": 8.7233, "volume": 679.0}, {"date": "2018-11-27", "close": 9.3604, "volume": 1629.0}, {"date": "2018-11-28", "close": 9.3604, "volume": 676.0}, {"date": "2018-11-29", "close": 9.3344, "volume": 2131.0}, {"date": "2018-11-30", "close": 9.4254, "volume": 615.0}, {"date": "2018-12-03", "close": 8.9704, "volume": 2848.0}, {"date": "2018-12-04", "close": 9.1004, "volume": 91.0}, {"date": "2018-12-06", "close": 8.0473, "volume": 16139.0}, {"date": "2018-12-07", "close": 8.3853, "volume": 5583.0}, {"date": "2018-12-10", "close": 8.1903, "volume": 1445.0}, {"date": "2018-12-11", "close": 8.5803, "volume": 435.0}, {"date": "2018-12-12", "close": 8.7103, "volume": 1454.0}, {"date": "2018-12-13", "close": 8.8123, "volume": 640.0}, {"date": "2018-12-14", "close": 8.2683, "volume": 1864.0}, {"date": "2018-12-17", "close": 8.3853, "volume": 1392.0}, {"date": "2018-12-18", "close": 8.5803, "volume": 200.0}, {"date": "2018-12-19", "close": 8.4828, "volume": 435.0}, {"date": "2018-12-20", "close": 8.0603, "volume": 1430.0}, {"date": "2018-12-21", "close": 8.3203, "volume": 2525.0}, {"date": "2018-12-24", "close": 8.3203, "volume": 31.0}, {"date": "2018-12-26", "close": 8.3203, "volume": 8.0}, {"date": "2018-12-27", "close": 8.1903, "volume": 989.0}, {"date": "2018-12-28", "close": 8.709, "volume": 1485.0}, {"date": "2018-12-31", "close": 8.1903, "volume": 5469.0}, {"date": "2019-01-02", "close": 8.4503, "volume": 1161.0}, {"date": "2019-01-03", "close": 8.7103, "volume": 568.0}, {"date": "2019-01-04", "close": 8.1903, "volume": 1019.0}, {"date": "2019-01-07", "close": 8.709, "volume": 3133.0}, {"date": "2019-01-08", "close": 8.5803, "volume": 54.0}, {"date": "2019-01-09", "close": 8.7077, "volume": 1104.0}, {"date": "2019-01-10", "close": 8.4503, "volume": 908.0}, {"date": "2019-01-11", "close": 8.4165, "volume": 2954.0}, {"date": "2019-01-14", "close": 8.4503, "volume": 1566.0}, {"date": "2019-01-15", "close": 8.4503, "volume": 2139.0}, {"date": "2019-01-16", "close": 8.5803, "volume": 115.0}, {"date": "2019-01-17", "close": 8.5803, "volume": 151.0}, {"date": "2019-01-18", "close": 9.1004, "volume": 708.0}, {"date": "2019-01-22", "close": 8.9704, "volume": 496.0}, {"date": "2019-01-23", "close": 8.9704, "volume": 379.0}, {"date": "2019-01-24", "close": 8.9704, "volume": null}, {"date": "2019-01-25", "close": 8.9704, "volume": 200.0}, {"date": "2019-01-28", "close": 8.3203, "volume": 3989.0}, {"date": "2019-01-29", "close": 8.3073, "volume": 1358.0}, {"date": "2019-01-30", "close": 8.8391, "volume": 5221.0}, {"date": "2019-01-31", "close": 8.8404, "volume": 1811.0}, {"date": "2019-02-01", "close": 8.7103, "volume": 2604.0}, {"date": "2019-02-04", "close": 8.7103, "volume": 685.0}, {"date": "2019-02-05", "close": 9.1004, "volume": 1142.0}, {"date": "2019-02-06", "close": 8.9704, "volume": 465.0}, {"date": "2019-02-07", "close": 9.1004, "volume": 560.0}, {"date": "2019-02-08", "close": 9.0354, "volume": 981.0}, {"date": "2019-02-11", "close": 9.0354, "volume": null}, {"date": "2019-02-12", "close": 8.5803, "volume": 832.0}, {"date": "2019-02-13", "close": 8.7103, "volume": 1630.0}, {"date": "2019-02-14", "close": 8.5803, "volume": 802.0}, {"date": "2019-02-15", "close": 9.1004, "volume": 1477.0}, {"date": "2019-02-19", "close": 9.0354, "volume": 379.0}, {"date": "2019-02-20", "close": 8.8404, "volume": 556.0}, {"date": "2019-02-21", "close": 9.1004, "volume": 95.0}, {"date": "2019-02-22", "close": 8.9704, "volume": 942.0}, {"date": "2019-02-25", "close": 8.9704, "volume": 46.0}, {"date": "2019-02-26", "close": 8.6453, "volume": 4723.0}, {"date": "2019-02-27", "close": 8.7103, "volume": 2738.0}, {"date": "2019-02-28", "close": 8.9704, "volume": 2297.0}, {"date": "2019-03-01", "close": 8.7103, "volume": 612.0}, {"date": "2019-03-04", "close": 8.9704, "volume": 700.0}, {"date": "2019-03-05", "close": 9.2304, "volume": 6348.0}, {"date": "2019-03-06", "close": 9.7504, "volume": 19791.0}, {"date": "2019-03-07", "close": 9.3604, "volume": 7300.0}, {"date": "2019-03-08", "close": 9.3604, "volume": 1682.0}, {"date": "2019-03-11", "close": 8.5803, "volume": 1931.0}, {"date": "2019-03-12", "close": 9.1004, "volume": 4323.0}, {"date": "2019-03-13", "close": 8.9704, "volume": 436.0}, {"date": "2019-03-14", "close": 8.9704, "volume": 6226.0}, {"date": "2019-03-15", "close": 8.8404, "volume": 2481.0}, {"date": "2019-03-18", "close": 9.1004, "volume": 900.0}, {"date": "2019-03-19", "close": 9.1004, "volume": null}, {"date": "2019-03-20", "close": 8.9704, "volume": 2081.0}, {"date": "2019-03-21", "close": 8.9704, "volume": 1308.0}, {"date": "2019-03-22", "close": 9.1004, "volume": 582.0}, {"date": "2019-03-25", "close": 8.9769, "volume": 285.0}, {"date": "2019-03-26", "close": 8.7207, "volume": 712.0}, {"date": "2019-03-27", "close": 9.1004, "volume": 6077.0}, {"date": "2019-03-28", "close": 9.1004, "volume": 339.0}, {"date": "2019-03-29", "close": 9.1004, "volume": 742.0}, {"date": "2019-04-01", "close": 9.4904, "volume": 9485.0}, {"date": "2019-04-02", "close": 8.7103, "volume": 23435.0}, {"date": "2019-04-03", "close": 8.9704, "volume": 3615.0}, {"date": "2019-04-04", "close": 8.9704, "volume": 5102.0}, {"date": "2019-04-05", "close": 8.8404, "volume": 316.0}, {"date": "2019-04-08", "close": 8.5803, "volume": 8535.0}, {"date": "2019-04-09", "close": 8.5803, "volume": 380.0}, {"date": "2019-04-10", "close": 7.8003, "volume": 7999.0}, {"date": "2019-04-11", "close": 7.0203, "volume": 12695.0}, {"date": "2019-04-12", "close": 6.8903, "volume": 4097.0}, {"date": "2019-04-15", "close": 7.019, "volume": 3921.0}, {"date": "2019-04-16", "close": 6.9878, "volume": 10146.0}, {"date": "2019-04-17", "close": 6.9878, "volume": 385.0}, {"date": "2019-04-18", "close": 6.7863, "volume": 5392.0}, {"date": "2019-04-22", "close": 6.8903, "volume": 896.0}, {"date": "2019-04-23", "close": 7.0203, "volume": 77.0}, {"date": "2019-04-24", "close": 6.6303, "volume": 7850.0}, {"date": "2019-04-25", "close": 6.2988, "volume": 5759.0}, {"date": "2019-04-26", "close": 6.3703, "volume": 39054.0}, {"date": "2019-04-29", "close": 6.5003, "volume": 3875.0}, {"date": "2019-04-30", "close": 6.1882, "volume": 2731.0}, {"date": "2019-05-01", "close": 6.369, "volume": 13568.0}, {"date": "2019-05-02", "close": 6.5003, "volume": 9210.0}, {"date": "2019-05-03", "close": 6.3703, "volume": 4898.0}, {"date": "2019-05-06", "close": 6.2402, "volume": 5940.0}, {"date": "2019-05-07", "close": 5.8502, "volume": 12545.0}, {"date": "2019-05-08", "close": 5.9802, "volume": 6520.0}, {"date": "2019-05-09", "close": 6.2402, "volume": 3030.0}, {"date": "2019-05-10", "close": 5.8502, "volume": 40263.0}, {"date": "2019-05-13", "close": 5.5902, "volume": 5260.0}, {"date": "2019-05-14", "close": 5.8489, "volume": 14954.0}, {"date": "2019-05-15", "close": 6.2389, "volume": 16173.0}, {"date": "2019-05-16", "close": 6.0452, "volume": 27698.0}, {"date": "2019-05-17", "close": 6.2389, "volume": 24063.0}, {"date": "2019-05-20", "close": 5.8502, "volume": 23091.0}, {"date": "2019-05-21", "close": 6.2272, "volume": 5461.0}, {"date": "2019-05-22", "close": 6.4223, "volume": 12236.0}, {"date": "2019-05-23", "close": 6.4223, "volume": null}, {"date": "2019-05-24", "close": 6.1739, "volume": 7023.0}, {"date": "2019-05-28", "close": 6.5003, "volume": 10741.0}, {"date": "2019-05-29", "close": 6.2402, "volume": 9796.0}, {"date": "2019-05-30", "close": 6.5003, "volume": 17192.0}, {"date": "2019-05-31", "close": 6.7603, "volume": 9235.0}, {"date": "2019-06-03", "close": 6.8253, "volume": 2369.0}, {"date": "2019-06-04", "close": 7.0203, "volume": 838.0}, {"date": "2019-06-05", "close": 6.8903, "volume": 2691.0}, {"date": "2019-06-06", "close": 7.279, "volume": 5164.0}, {"date": "2019-06-07", "close": 7.279, "volume": 1904.0}, {"date": "2019-06-10", "close": 7.019, "volume": 1277.0}, {"date": "2019-06-11", "close": 7.1503, "volume": 131.0}, {"date": "2019-06-12", "close": 7.149, "volume": 3569.0}, {"date": "2019-06-13", "close": 7.2803, "volume": 4684.0}, {"date": "2019-06-14", "close": 7.149, "volume": 3196.0}, {"date": "2019-06-17", "close": 6.8552, "volume": 5822.0}, {"date": "2019-06-18", "close": 6.6303, "volume": 14779.0}, {"date": "2019-06-19", "close": 6.5003, "volume": 5381.0}, {"date": "2019-06-20", "close": 6.3703, "volume": 6000.0}, {"date": "2019-06-21", "close": 6.1063, "volume": 31104.0}, {"date": "2019-06-24", "close": 6.2402, "volume": 7586.0}, {"date": "2019-06-25", "close": 6.1739, "volume": 2133.0}, {"date": "2019-06-26", "close": 5.8502, "volume": 12464.0}, {"date": "2019-06-27", "close": 6.1752, "volume": 3308.0}, {"date": "2019-06-28", "close": 6.3053, "volume": 1612.0}, {"date": "2019-07-01", "close": 6.5003, "volume": 4313.0}, {"date": "2019-07-02", "close": 6.3703, "volume": 2252.0}, {"date": "2019-07-03", "close": 6.1882, "volume": 4402.0}, {"date": "2019-07-05", "close": 6.3053, "volume": 1527.0}, {"date": "2019-07-08", "close": 6.3703, "volume": 465.0}, {"date": "2019-07-09", "close": 6.1427, "volume": 3675.0}, {"date": "2019-07-10", "close": 5.7852, "volume": 19335.0}, {"date": "2019-07-11", "close": 5.9802, "volume": 14461.0}, {"date": "2019-07-12", "close": 6.2402, "volume": 2338.0}, {"date": "2019-07-15", "close": 6.1102, "volume": 2821.0}, {"date": "2019-07-16", "close": 5.8502, "volume": 11048.0}, {"date": "2019-07-17", "close": 5.8502, "volume": 11967.0}, {"date": "2019-07-18", "close": 5.9139, "volume": 5015.0}, {"date": "2019-07-19", "close": 5.7202, "volume": 8353.0}, {"date": "2019-07-22", "close": 5.7072, "volume": 10158.0}, {"date": "2019-07-23", "close": 5.6604, "volume": 2490.0}, {"date": "2019-07-24", "close": 5.7072, "volume": 3611.0}, {"date": "2019-07-25", "close": 5.8502, "volume": 2839.0}, {"date": "2019-07-26", "close": 5.5889, "volume": 14370.0}, {"date": "2019-07-29", "close": 5.9009, "volume": 10240.0}, {"date": "2019-07-30", "close": 5.6552, "volume": 35703.0}, {"date": "2019-07-31", "close": 6.1089, "volume": 1831.0}, {"date": "2019-08-01", "close": 5.9776, "volume": 4740.0}, {"date": "2019-08-02", "close": 5.9802, "volume": 785.0}, {"date": "2019-08-05", "close": 5.8489, "volume": 365.0}, {"date": "2019-08-06", "close": 6.2402, "volume": 5154.0}, {"date": "2019-08-07", "close": 5.9139, "volume": 4900.0}, {"date": "2019-08-08", "close": 5.9737, "volume": 9865.0}, {"date": "2019-08-09", "close": 5.7163, "volume": 3607.0}, {"date": "2019-08-12", "close": 5.5252, "volume": 589.0}, {"date": "2019-08-13", "close": 5.5772, "volume": 6376.0}, {"date": "2019-08-14", "close": 5.4602, "volume": 2467.0}, {"date": "2019-08-15", "close": 5.0702, "volume": 24177.0}, {"date": "2019-08-16", "close": 4.4189, "volume": 39010.0}, {"date": "2019-08-19", "close": 4.4982, "volume": 67899.0}, {"date": "2019-08-20", "close": 4.6789, "volume": 14739.0}, {"date": "2019-08-21", "close": 4.8076, "volume": 33490.0}, {"date": "2019-08-22", "close": 4.8102, "volume": 15145.0}, {"date": "2019-08-23", "close": 4.3552, "volume": 10766.0}, {"date": "2019-08-26", "close": 4.0107, "volume": 44443.0}, {"date": "2019-08-27", "close": 3.7702, "volume": 6096.0}, {"date": "2019-08-28", "close": 4.0302, "volume": 7000.0}, {"date": "2019-08-29", "close": 4.1602, "volume": 12007.0}, {"date": "2019-08-30", "close": 5.0702, "volume": 10985.0}, {"date": "2019-09-03", "close": 5.0702, "volume": 326.0}, {"date": "2019-09-04", "close": 5.0702, "volume": 1293.0}, {"date": "2019-09-05", "close": 5.0052, "volume": 79.0}, {"date": "2019-09-06", "close": 4.5502, "volume": 845.0}, {"date": "2019-09-09", "close": 4.9389, "volume": 1098.0}, {"date": "2019-09-10", "close": 4.0302, "volume": 8423.0}, {"date": "2019-09-11", "close": 4.2707, "volume": 2486.0}, {"date": "2019-09-12", "close": 4.2707, "volume": null}, {"date": "2019-09-13", "close": 4.2902, "volume": 192.0}, {"date": "2019-09-16", "close": 3.7702, "volume": 66920.0}, {"date": "2019-09-17", "close": 4.0302, "volume": 13406.0}, {"date": "2019-09-18", "close": 4.4202, "volume": 1238.0}, {"date": "2019-09-19", "close": 4.2902, "volume": 683.0}, {"date": "2019-09-20", "close": 4.2902, "volume": 1261.0}, {"date": "2019-09-23", "close": 4.4202, "volume": 42377.0}, {"date": "2019-09-24", "close": 4.6802, "volume": 18836.0}, {"date": "2019-09-25", "close": 4.5489, "volume": 769.0}, {"date": "2019-09-26", "close": 4.5502, "volume": 3150.0}, {"date": "2019-09-27", "close": 4.0302, "volume": 35926.0}, {"date": "2019-09-30", "close": 4.0302, "volume": 10246.0}, {"date": "2019-10-01", "close": 4.0302, "volume": 4908.0}, {"date": "2019-10-02", "close": 3.8352, "volume": 11146.0}, {"date": "2019-10-03", "close": 3.9002, "volume": 2280.0}, {"date": "2019-10-04", "close": 4.0302, "volume": 4856.0}, {"date": "2019-10-07", "close": 4.1602, "volume": 10092.0}, {"date": "2019-10-08", "close": 4.0302, "volume": 3873.0}, {"date": "2019-10-09", "close": 4.0302, "volume": 10107.0}, {"date": "2019-10-10", "close": 3.9002, "volume": 7610.0}, {"date": "2019-10-11", "close": 3.8482, "volume": 2388.0}, {"date": "2019-10-14", "close": 3.7311, "volume": 10384.0}, {"date": "2019-10-15", "close": 3.8352, "volume": 4556.0}, {"date": "2019-10-16", "close": 4.1589, "volume": 21399.0}, {"date": "2019-10-17", "close": 4.0289, "volume": 6847.0}, {"date": "2019-10-18", "close": 3.9002, "volume": 2551.0}, {"date": "2019-10-21", "close": 3.7702, "volume": 1157.0}, {"date": "2019-10-22", "close": 3.7702, "volume": 1677.0}, {"date": "2019-10-23", "close": 3.7376, "volume": 1185.0}, {"date": "2019-10-24", "close": 3.7051, "volume": 1688.0}, {"date": "2019-10-25", "close": 3.5751, "volume": 4914.0}, {"date": "2019-10-28", "close": 3.5101, "volume": 1631.0}, {"date": "2019-10-29", "close": 3.3801, "volume": 13665.0}, {"date": "2019-10-30", "close": 3.3801, "volume": 2407.0}, {"date": "2019-10-31", "close": 4.1608, "volume": 17812.0}, {"date": "2019-11-01", "close": 4.1589, "volume": 5418.0}, {"date": "2019-11-04", "close": 3.5101, "volume": 1492.0}, {"date": "2019-11-05", "close": 3.7038, "volume": 5403.0}, {"date": "2019-11-06", "close": 3.5101, "volume": 2531.0}, {"date": "2019-11-07", "close": 3.4451, "volume": 4731.0}, {"date": "2019-11-08", "close": 3.4061, "volume": 4454.0}, {"date": "2019-11-11", "close": 3.4061, "volume": 6727.0}, {"date": "2019-11-12", "close": 3.4061, "volume": 3154.0}, {"date": "2019-11-13", "close": 3.4711, "volume": 2788.0}, {"date": "2019-11-14", "close": 3.5751, "volume": 14280.0}, {"date": "2019-11-15", "close": 3.5751, "volume": 18530.0}, {"date": "2019-11-18", "close": 3.6401, "volume": 14647.0}, {"date": "2019-11-19", "close": 3.7702, "volume": 2904.0}, {"date": "2019-11-20", "close": 3.9002, "volume": 308.0}, {"date": "2019-11-21", "close": 3.7051, "volume": 1302.0}, {"date": "2019-11-22", "close": 3.7702, "volume": 577.0}, {"date": "2019-11-25", "close": 3.7702, "volume": null}, {"date": "2019-11-26", "close": 3.5114, "volume": 3722.0}, {"date": "2019-11-27", "close": 3.7702, "volume": 1779.0}, {"date": "2019-11-29", "close": 3.8352, "volume": 1378.0}, {"date": "2019-12-02", "close": 3.7702, "volume": 1627.0}, {"date": "2019-12-03", "close": 3.7051, "volume": 38.0}, {"date": "2019-12-04", "close": 3.7051, "volume": 484.0}, {"date": "2019-12-05", "close": 3.9002, "volume": 6054.0}, {"date": "2019-12-06", "close": 4.1602, "volume": 5848.0}, {"date": "2019-12-09", "close": 3.8352, "volume": 905.0}, {"date": "2019-12-10", "close": 3.8352, "volume": 2361.0}, {"date": "2019-12-11", "close": 3.7702, "volume": 2761.0}, {"date": "2019-12-12", "close": 4.4852, "volume": 8584.0}, {"date": "2019-12-13", "close": 4.2252, "volume": 2558.0}, {"date": "2019-12-16", "close": 4.1602, "volume": 3651.0}, {"date": "2019-12-17", "close": 3.9002, "volume": 7979.0}, {"date": "2019-12-18", "close": 3.7767, "volume": 938.0}, {"date": "2019-12-19", "close": 3.7832, "volume": 2369.0}, {"date": "2019-12-20", "close": 4.0302, "volume": 9678.0}, {"date": "2019-12-23", "close": 3.7051, "volume": 3169.0}, {"date": "2019-12-24", "close": 3.7702, "volume": 5867.0}, {"date": "2019-12-26", "close": 3.9652, "volume": 2780.0}, {"date": "2019-12-27", "close": 4.1602, "volume": 12607.0}, {"date": "2019-12-30", "close": 4.4189, "volume": 3497.0}, {"date": "2019-12-31", "close": 4.5502, "volume": 9012.0}, {"date": "2020-01-02", "close": 4.7959, "volume": 757.0}, {"date": "2020-01-03", "close": 4.9389, "volume": 1907.0}, {"date": "2020-01-06", "close": 4.9402, "volume": 16436.0}, {"date": "2020-01-07", "close": 4.8752, "volume": 155.0}, {"date": "2020-01-08", "close": 5.0702, "volume": 5940.0}, {"date": "2020-01-09", "close": 4.8102, "volume": 4848.0}, {"date": "2020-01-10", "close": 4.8102, "volume": 992.0}, {"date": "2020-01-13", "close": 4.8102, "volume": 1871.0}, {"date": "2020-01-14", "close": 4.7777, "volume": 7708.0}, {"date": "2020-01-15", "close": 4.6158, "volume": 5447.0}, {"date": "2020-01-16", "close": 4.8102, "volume": 2869.0}, {"date": "2020-01-17", "close": 4.4202, "volume": 4571.0}, {"date": "2020-01-21", "close": 4.8102, "volume": 551.0}, {"date": "2020-01-22", "close": 4.6802, "volume": 175.0}, {"date": "2020-01-23", "close": 4.2902, "volume": 2634.0}, {"date": "2020-01-24", "close": 3.8352, "volume": 9840.0}, {"date": "2020-01-27", "close": 3.9977, "volume": 1822.0}, {"date": "2020-01-28", "close": 4.1602, "volume": 906.0}, {"date": "2020-01-29", "close": 3.4126, "volume": 14980.0}, {"date": "2020-01-30", "close": 3.7702, "volume": 7578.0}, {"date": "2020-01-31", "close": 4.4202, "volume": 3418.0}, {"date": "2020-02-03", "close": 4.0627, "volume": 2838.0}, {"date": "2020-02-04", "close": 4.2252, "volume": 1042.0}, {"date": "2020-02-05", "close": 4.0302, "volume": 16861.0}, {"date": "2020-02-06", "close": 4.0328, "volume": 200.0}, {"date": "2020-02-07", "close": 4.0328, "volume": null}, {"date": "2020-02-10", "close": 4.0315, "volume": 385.0}, {"date": "2020-02-11", "close": 4.0302, "volume": 1146.0}, {"date": "2020-02-12", "close": 4.1589, "volume": 3734.0}, {"date": "2020-02-13", "close": 4.3552, "volume": 4620.0}, {"date": "2020-02-14", "close": 4.3552, "volume": 1074.0}, {"date": "2020-02-18", "close": 4.4202, "volume": 492.0}, {"date": "2020-02-19", "close": 4.4202, "volume": 3089.0}, {"date": "2020-02-20", "close": 4.2902, "volume": 954.0}, {"date": "2020-02-21", "close": 4.1602, "volume": 385.0}, {"date": "2020-02-24", "close": 4.4189, "volume": 323.0}, {"date": "2020-02-25", "close": 4.2252, "volume": 272.0}, {"date": "2020-02-26", "close": 4.2902, "volume": 1950.0}, {"date": "2020-02-27", "close": 4.2252, "volume": 1901.0}, {"date": "2020-02-28", "close": 4.545, "volume": 2804.0}, {"date": "2020-03-02", "close": 4.2252, "volume": 423.0}, {"date": "2020-03-03", "close": 3.9002, "volume": 2040.0}, {"date": "2020-03-04", "close": 3.9327, "volume": 11907.0}, {"date": "2020-03-05", "close": 3.8677, "volume": 5111.0}, {"date": "2020-03-06", "close": 3.9015, "volume": 1523.0}, {"date": "2020-03-09", "close": 3.7715, "volume": 1638.0}, {"date": "2020-03-10", "close": 4.1602, "volume": 2154.0}, {"date": "2020-03-11", "close": 3.7702, "volume": 3314.0}, {"date": "2020-03-12", "close": 4.0237, "volume": 14711.0}, {"date": "2020-03-13", "close": 3.9002, "volume": 5398.0}, {"date": "2020-03-16", "close": 3.6401, "volume": 4791.0}, {"date": "2020-03-17", "close": 3.5101, "volume": 7489.0}, {"date": "2020-03-18", "close": 3.5101, "volume": 14525.0}, {"date": "2020-03-19", "close": 3.5088, "volume": 10076.0}, {"date": "2020-03-20", "close": 3.1526, "volume": 4757.0}, {"date": "2020-03-23", "close": 4.8752, "volume": 48964.0}, {"date": "2020-03-24", "close": 4.8232, "volume": 7040.0}, {"date": "2020-03-25", "close": 4.9792, "volume": 15028.0}, {"date": "2020-03-26", "close": 4.8102, "volume": 3019.0}, {"date": "2020-03-27", "close": 4.9402, "volume": 3004.0}, {"date": "2020-03-30", "close": 5.1989, "volume": 2595.0}, {"date": "2020-03-31", "close": 5.2002, "volume": 1470.0}, {"date": "2020-04-01", "close": 4.8102, "volume": 67.0}, {"date": "2020-04-02", "close": 4.6802, "volume": 1446.0}, {"date": "2020-04-03", "close": 4.8089, "volume": 2320.0}, {"date": "2020-04-06", "close": 4.8089, "volume": null}, {"date": "2020-04-07", "close": 4.2551, "volume": 1498.0}, {"date": "2020-04-08", "close": 4.4202, "volume": 1716.0}, {"date": "2020-04-09", "close": 4.8102, "volume": 8667.0}, {"date": "2020-04-13", "close": 4.8102, "volume": 8403.0}, {"date": "2020-04-14", "close": 4.8102, "volume": 3230.0}, {"date": "2020-04-15", "close": 4.8102, "volume": 3836.0}, {"date": "2020-04-16", "close": 4.8102, "volume": null}, {"date": "2020-04-17", "close": 4.8102, "volume": 1602.0}, {"date": "2020-04-20", "close": 4.8752, "volume": 6577.0}, {"date": "2020-04-21", "close": 5.0702, "volume": 618.0}, {"date": "2020-04-22", "close": 4.4202, "volume": 398.0}, {"date": "2020-04-23", "close": 5.1742, "volume": 8209.0}, {"date": "2020-04-24", "close": 5.2002, "volume": 2503.0}, {"date": "2020-04-27", "close": 4.9402, "volume": 2078.0}, {"date": "2020-04-28", "close": 5.2002, "volume": 3500.0}, {"date": "2020-04-29", "close": 4.9402, "volume": 1225.0}, {"date": "2020-04-30", "close": 5.2002, "volume": 2532.0}, {"date": "2020-05-01", "close": 5.3302, "volume": 9305.0}, {"date": "2020-05-04", "close": 4.9402, "volume": 2612.0}, {"date": "2020-05-05", "close": 5.0689, "volume": 99.0}, {"date": "2020-05-06", "close": 4.9402, "volume": 1344.0}, {"date": "2020-05-07", "close": 4.9402, "volume": 231.0}, {"date": "2020-05-08", "close": 5.2002, "volume": 3119.0}, {"date": "2020-05-11", "close": 4.8102, "volume": 9733.0}, {"date": "2020-05-12", "close": 4.8102, "volume": 2877.0}, {"date": "2020-05-13", "close": 4.6802, "volume": 583.0}, {"date": "2020-05-14", "close": 4.5502, "volume": 1414.0}, {"date": "2020-05-15", "close": 4.4202, "volume": 1194.0}, {"date": "2020-05-18", "close": 5.2002, "volume": 1977.0}, {"date": "2020-05-19", "close": 4.9402, "volume": 954.0}, {"date": "2020-05-20", "close": 4.8817, "volume": 1640.0}, {"date": "2020-05-21", "close": 4.8817, "volume": null}, {"date": "2020-05-22", "close": 5.2002, "volume": 207.0}, {"date": "2020-05-26", "close": 5.2002, "volume": 15141.0}, {"date": "2020-05-27", "close": 5.3302, "volume": 14390.0}, {"date": "2020-05-28", "close": 5.3432, "volume": 9405.0}, {"date": "2020-05-29", "close": 5.7202, "volume": 2267.0}, {"date": "2020-06-01", "close": 5.8502, "volume": 1950.0}, {"date": "2020-06-02", "close": 6.0127, "volume": 18998.0}, {"date": "2020-06-03", "close": 7.149, "volume": 24322.0}, {"date": "2020-06-04", "close": 5.8502, "volume": 10969.0}, {"date": "2020-06-05", "close": 5.8502, "volume": 17705.0}, {"date": "2020-06-08", "close": 6.1102, "volume": 6500.0}, {"date": "2020-06-09", "close": 6.5003, "volume": 4423.0}, {"date": "2020-06-10", "close": 6.3053, "volume": 9948.0}, {"date": "2020-06-11", "close": 6.2402, "volume": 4653.0}, {"date": "2020-06-12", "close": 6.2402, "volume": 8469.0}, {"date": "2020-06-15", "close": 6.5003, "volume": 2248.0}, {"date": "2020-06-16", "close": 6.2402, "volume": 8811.0}, {"date": "2020-06-17", "close": 6.3046, "volume": 3646.0}, {"date": "2020-06-18", "close": 5.7202, "volume": 14089.0}, {"date": "2020-06-19", "close": 6.2389, "volume": 1897.0}, {"date": "2020-06-22", "close": 5.7202, "volume": 10331.0}, {"date": "2020-06-23", "close": 5.7202, "volume": 2271.0}, {"date": "2020-06-24", "close": 5.7202, "volume": 3214.0}, {"date": "2020-06-25", "close": 5.7202, "volume": 1023.0}, {"date": "2020-06-26", "close": 3.9002, "volume": 49481.0}, {"date": "2020-06-29", "close": 4.5502, "volume": 24394.0}, {"date": "2020-06-30", "close": 4.5502, "volume": 4728.0}, {"date": "2020-07-01", "close": 4.9402, "volume": 11184.0}, {"date": "2020-07-02", "close": 4.8134, "volume": 3708.0}, {"date": "2020-07-06", "close": 5.0052, "volume": 1591.0}, {"date": "2020-07-07", "close": 4.4202, "volume": 1523.0}, {"date": "2020-07-08", "close": 3.9002, "volume": 8906.0}, {"date": "2020-07-09", "close": 4.4202, "volume": 1000.0}, {"date": "2020-07-10", "close": 4.1602, "volume": 48456.0}, {"date": "2020-07-13", "close": 4.1075, "volume": 503.0}, {"date": "2020-07-14", "close": 4.1602, "volume": 2050.0}, {"date": "2020-07-15", "close": 4.3552, "volume": 4690.0}, {"date": "2020-07-16", "close": 4.2902, "volume": 1430.0}, {"date": "2020-07-17", "close": 4.8427, "volume": 1821.0}, {"date": "2020-07-20", "close": 4.4949, "volume": 1346.0}, {"date": "2020-07-21", "close": 5.0702, "volume": 1992.0}, {"date": "2020-07-22", "close": 4.4202, "volume": 130.0}, {"date": "2020-07-23", "close": 4.9363, "volume": 165.0}, {"date": "2020-07-24", "close": 4.8102, "volume": 3014.0}, {"date": "2020-07-27", "close": 4.8752, "volume": 4680.0}, {"date": "2020-07-28", "close": 4.7553, "volume": 765.0}, {"date": "2020-07-29", "close": 4.8752, "volume": 2825.0}, {"date": "2020-07-30", "close": 4.8752, "volume": 2681.0}, {"date": "2020-07-31", "close": 4.6802, "volume": 992.0}, {"date": "2020-08-03", "close": 4.5372, "volume": 3865.0}, {"date": "2020-08-04", "close": 4.5502, "volume": 1980.0}, {"date": "2020-08-05", "close": 4.7452, "volume": 315.0}, {"date": "2020-08-06", "close": 5.0702, "volume": 4429.0}, {"date": "2020-08-07", "close": 5.0572, "volume": 2450.0}, {"date": "2020-08-10", "close": 4.7712, "volume": 1498.0}, {"date": "2020-08-11", "close": 4.7387, "volume": 1673.0}, {"date": "2020-08-12", "close": 5.0572, "volume": 885.0}, {"date": "2020-08-13", "close": 4.5502, "volume": 304.0}, {"date": "2020-08-14", "close": 4.4202, "volume": 14014.0}, {"date": "2020-08-17", "close": 4.6802, "volume": 2853.0}, {"date": "2020-08-18", "close": 4.5502, "volume": 6484.0}, {"date": "2020-08-19", "close": 4.4202, "volume": 90.0}, {"date": "2020-08-20", "close": 4.5502, "volume": 4637.0}, {"date": "2020-08-21", "close": 4.2902, "volume": 710.0}, {"date": "2020-08-24", "close": 4.5502, "volume": 2904.0}, {"date": "2020-08-25", "close": 4.8752, "volume": 11683.0}, {"date": "2020-08-26", "close": 4.6802, "volume": 7633.0}, {"date": "2020-08-27", "close": 4.1602, "volume": 1748.0}, {"date": "2020-08-28", "close": 4.3552, "volume": 6738.0}, {"date": "2020-08-31", "close": 4.2902, "volume": 83.0}, {"date": "2020-09-01", "close": 4.6802, "volume": 2871.0}, {"date": "2020-09-02", "close": 4.6152, "volume": 1029.0}, {"date": "2020-09-03", "close": 4.4202, "volume": 23561.0}, {"date": "2020-09-04", "close": 4.1602, "volume": 13826.0}, {"date": "2020-09-08", "close": 3.7702, "volume": 11754.0}, {"date": "2020-09-09", "close": 3.7038, "volume": 12892.0}, {"date": "2020-09-10", "close": 3.8027, "volume": 5269.0}, {"date": "2020-09-11", "close": 3.6375, "volume": 18554.0}, {"date": "2020-09-14", "close": 3.5114, "volume": 9220.0}, {"date": "2020-09-15", "close": 3.5088, "volume": 14137.0}, {"date": "2020-09-16", "close": 3.5108, "volume": 13667.0}, {"date": "2020-09-17", "close": 3.5101, "volume": 1455.0}, {"date": "2020-09-18", "close": 3.6401, "volume": 1356.0}, {"date": "2020-09-21", "close": 3.5101, "volume": 894.0}, {"date": "2020-09-22", "close": 3.3801, "volume": 6076.0}, {"date": "2020-09-23", "close": 3.3801, "volume": 4300.0}, {"date": "2020-09-24", "close": 3.3801, "volume": 6496.0}, {"date": "2020-09-25", "close": 3.3801, "volume": 3990.0}, {"date": "2020-09-28", "close": 3.6401, "volume": 6615.0}, {"date": "2020-09-29", "close": 3.7702, "volume": 3294.0}, {"date": "2020-09-30", "close": 3.4971, "volume": 12177.0}, {"date": "2020-10-01", "close": 3.4971, "volume": null}, {"date": "2020-10-02", "close": 3.384, "volume": 538.0}, {"date": "2020-10-05", "close": 3.3801, "volume": 875.0}, {"date": "2020-10-06", "close": 3.5621, "volume": 46.0}, {"date": "2020-10-07", "close": 3.5101, "volume": 6102.0}, {"date": "2020-10-08", "close": 3.4581, "volume": 7159.0}, {"date": "2020-10-09", "close": 3.6401, "volume": 4508.0}, {"date": "2020-10-12", "close": 3.6401, "volume": 21667.0}, {"date": "2020-10-13", "close": 3.6141, "volume": 385.0}, {"date": "2020-10-14", "close": 3.7702, "volume": 11114.0}, {"date": "2020-10-15", "close": 3.6115, "volume": 781.0}, {"date": "2020-10-16", "close": 3.6076, "volume": 5969.0}, {"date": "2020-10-19", "close": 3.6401, "volume": 4058.0}, {"date": "2020-10-20", "close": 3.6401, "volume": 8.0}, {"date": "2020-10-21", "close": 3.5101, "volume": 3465.0}, {"date": "2020-10-22", "close": 3.3801, "volume": 3915.0}, {"date": "2020-10-23", "close": 3.3801, "volume": 4598.0}, {"date": "2020-10-26", "close": 3.1201, "volume": 10682.0}, {"date": "2020-10-27", "close": 2.9901, "volume": 29223.0}, {"date": "2020-10-28", "close": 2.9628, "volume": 23363.0}, {"date": "2020-10-29", "close": 2.9901, "volume": 16524.0}, {"date": "2020-10-30", "close": 3.2501, "volume": 771.0}, {"date": "2020-11-02", "close": 3.2241, "volume": 923.0}, {"date": "2020-11-03", "close": 2.8861, "volume": 2184.0}, {"date": "2020-11-04", "close": 3.0876, "volume": 4827.0}, {"date": "2020-11-05", "close": 3.0564, "volume": 5007.0}, {"date": "2020-11-06", "close": 3.1201, "volume": 4703.0}, {"date": "2020-11-09", "close": 2.8263, "volume": 15634.0}, {"date": "2020-11-10", "close": 2.981, "volume": 1416.0}, {"date": "2020-11-11", "close": 2.8861, "volume": 1338.0}, {"date": "2020-11-12", "close": 2.9901, "volume": 865.0}, {"date": "2020-11-13", "close": 2.7561, "volume": 17808.0}, {"date": "2020-11-16", "close": 2.7951, "volume": 2917.0}, {"date": "2020-11-17", "close": 2.7301, "volume": 17175.0}, {"date": "2020-11-18", "close": 2.4714, "volume": 53852.0}, {"date": "2020-11-19", "close": 3.1201, "volume": 39777.0}, {"date": "2020-11-20", "close": 2.9901, "volume": 13747.0}, {"date": "2020-11-23", "close": 2.9739, "volume": 7204.0}, {"date": "2020-11-24", "close": 3.1851, "volume": 1500.0}, {"date": "2020-11-25", "close": 3.1188, "volume": 9327.0}, {"date": "2020-11-27", "close": 3.0681, "volume": 3915.0}, {"date": "2020-11-30", "close": 3.4009, "volume": 28557.0}, {"date": "2020-12-01", "close": 3.124, "volume": 7414.0}, {"date": "2020-12-02", "close": 3.5101, "volume": 9718.0}, {"date": "2020-12-03", "close": 3.2644, "volume": 7173.0}, {"date": "2020-12-04", "close": 3.3801, "volume": 2918.0}, {"date": "2020-12-07", "close": 3.3801, "volume": 7577.0}, {"date": "2020-12-08", "close": 3.3801, "volume": 3035.0}, {"date": "2020-12-09", "close": 3.3801, "volume": 5654.0}, {"date": "2020-12-10", "close": 3.8352, "volume": 32097.0}, {"date": "2020-12-11", "close": 3.6401, "volume": 12595.0}, {"date": "2020-12-14", "close": 3.6544, "volume": 15615.0}, {"date": "2020-12-15", "close": 3.7702, "volume": 3466.0}, {"date": "2020-12-16", "close": 3.4451, "volume": 4609.0}, {"date": "2020-12-17", "close": 3.5751, "volume": 11150.0}, {"date": "2020-12-18", "close": 3.4451, "volume": 6716.0}, {"date": "2020-12-21", "close": 3.6401, "volume": 21007.0}, {"date": "2020-12-22", "close": 4.9402, "volume": 23175.0}, {"date": "2020-12-23", "close": 4.9415, "volume": 32001.0}, {"date": "2020-12-24", "close": 5.5902, "volume": 24721.0}, {"date": "2020-12-28", "close": 5.2002, "volume": 12446.0}, {"date": "2020-12-29", "close": 5.2522, "volume": 16375.0}, {"date": "2020-12-30", "close": 5.2002, "volume": 1692.0}, {"date": "2020-12-31", "close": 5.5902, "volume": 8153.0}, {"date": "2021-01-04", "close": 5.2509, "volume": 5029.0}, {"date": "2021-01-05", "close": 5.6232, "volume": 26398.0}, {"date": "2021-01-06", "close": 5.4589, "volume": 3095.0}, {"date": "2021-01-07", "close": 5.4602, "volume": 1867.0}, {"date": "2021-01-08", "close": 5.2002, "volume": 2997.0}, {"date": "2021-01-11", "close": 4.9428, "volume": 2519.0}, {"date": "2021-01-12", "close": 5.2002, "volume": 3105.0}, {"date": "2021-01-13", "close": 4.9402, "volume": 508.0}, {"date": "2021-01-14", "close": 5.7202, "volume": 19753.0}, {"date": "2021-01-15", "close": 5.7202, "volume": 2346.0}, {"date": "2021-01-19", "close": 5.2652, "volume": 1984.0}, {"date": "2021-01-20", "close": 5.2002, "volume": 2033.0}, {"date": "2021-01-21", "close": 5.8502, "volume": 3505.0}, {"date": "2021-01-22", "close": 5.7202, "volume": 4984.0}, {"date": "2021-01-25", "close": 5.4212, "volume": 2618.0}, {"date": "2021-01-26", "close": 5.2483, "volume": 1603.0}, {"date": "2021-01-27", "close": 4.9402, "volume": 2491.0}, {"date": "2021-01-28", "close": 5.4602, "volume": 3611.0}, {"date": "2021-01-29", "close": 5.0702, "volume": 6758.0}, {"date": "2021-02-01", "close": 4.9402, "volume": 1333.0}, {"date": "2021-02-02", "close": 4.9402, "volume": 2792.0}, {"date": "2021-02-03", "close": 4.9402, "volume": 12822.0}, {"date": "2021-02-04", "close": 5.0702, "volume": 8477.0}, {"date": "2021-02-05", "close": 4.9402, "volume": 6165.0}, {"date": "2021-02-08", "close": 5.4602, "volume": 13683.0}, {"date": "2021-02-09", "close": 5.4602, "volume": 7191.0}, {"date": "2021-02-10", "close": 5.0052, "volume": 3607.0}, {"date": "2021-02-11", "close": 5.2002, "volume": 6148.0}, {"date": "2021-02-12", "close": 5.5902, "volume": 7170.0}, {"date": "2021-02-16", "close": 5.8502, "volume": 20339.0}, {"date": "2021-02-17", "close": 5.8502, "volume": 2340.0}, {"date": "2021-02-18", "close": 5.8502, "volume": 1215.0}, {"date": "2021-02-19", "close": 5.9802, "volume": 4501.0}, {"date": "2021-02-22", "close": 5.5252, "volume": 4446.0}, {"date": "2021-02-23", "close": 5.2334, "volume": 1192.0}, {"date": "2021-02-24", "close": 5.0182, "volume": 29218.0}, {"date": "2021-02-25", "close": 4.9402, "volume": 15487.0}, {"date": "2021-02-26", "close": 5.4602, "volume": 11833.0}, {"date": "2021-03-01", "close": 5.4602, "volume": 4811.0}, {"date": "2021-03-02", "close": 5.8515, "volume": 8624.0}, {"date": "2021-03-03", "close": 6.5003, "volume": 8313.0}, {"date": "2021-03-04", "close": 6.499, "volume": 2300.0}, {"date": "2021-03-05", "close": 6.1102, "volume": 4460.0}, {"date": "2021-03-08", "close": 5.8502, "volume": 1013.0}, {"date": "2021-03-09", "close": 6.3573, "volume": 3666.0}, {"date": "2021-03-10", "close": 5.8502, "volume": 10861.0}, {"date": "2021-03-11", "close": 5.8502, "volume": 285.0}, {"date": "2021-03-12", "close": 6.0452, "volume": 5687.0}, {"date": "2021-03-15", "close": 5.9802, "volume": 5475.0}, {"date": "2021-03-16", "close": 5.7202, "volume": 1580.0}, {"date": "2021-03-17", "close": 5.1963, "volume": 8643.0}, {"date": "2021-03-18", "close": 5.4602, "volume": 9614.0}, {"date": "2021-03-19", "close": 6.1102, "volume": 4454.0}, {"date": "2021-03-22", "close": 5.4602, "volume": 6879.0}, {"date": "2021-03-23", "close": 5.0702, "volume": 3047.0}, {"date": "2021-03-24", "close": 6.1102, "volume": 14219.0}, {"date": "2021-03-25", "close": 5.5304, "volume": 1457.0}, {"date": "2021-03-26", "close": 5.2002, "volume": 1502.0}, {"date": "2021-03-29", "close": 5.2002, "volume": 1069.0}, {"date": "2021-03-30", "close": 5.8502, "volume": 3196.0}, {"date": "2021-03-31", "close": 6.2402, "volume": 7320.0}, {"date": "2021-04-01", "close": 5.8502, "volume": 5526.0}, {"date": "2021-04-05", "close": 5.8502, "volume": 1233.0}, {"date": "2021-04-06", "close": 5.5902, "volume": 1331.0}, {"date": "2021-04-07", "close": 5.8502, "volume": 256.0}, {"date": "2021-04-08", "close": 5.5252, "volume": 2892.0}, {"date": "2021-04-09", "close": 5.8463, "volume": 7788.0}, {"date": "2021-04-12", "close": 6.1076, "volume": 2687.0}, {"date": "2021-04-13", "close": 6.1102, "volume": 1337.0}, {"date": "2021-04-14", "close": 5.5941, "volume": 4391.0}, {"date": "2021-04-15", "close": 5.7852, "volume": 3512.0}, {"date": "2021-04-16", "close": 6.2402, "volume": 4692.0}, {"date": "2021-04-19", "close": 5.8476, "volume": 94745.0}, {"date": "2021-04-20", "close": 5.8502, "volume": 8742.0}, {"date": "2021-04-21", "close": 5.7267, "volume": 8495.0}, {"date": "2021-04-22", "close": 5.8502, "volume": 873.0}, {"date": "2021-04-23", "close": 5.9802, "volume": 608.0}, {"date": "2021-04-26", "close": 6.0452, "volume": 477.0}, {"date": "2021-04-27", "close": 5.9152, "volume": 2094.0}, {"date": "2021-04-28", "close": 5.8502, "volume": 529.0}, {"date": "2021-04-29", "close": 5.9776, "volume": 5622.0}, {"date": "2021-04-30", "close": 5.9152, "volume": 3250.0}, {"date": "2021-05-03", "close": 6.0452, "volume": 4204.0}, {"date": "2021-05-04", "close": 5.8502, "volume": 3199.0}, {"date": "2021-05-05", "close": 6.1102, "volume": 1993.0}, {"date": "2021-05-06", "close": 5.5902, "volume": 1000.0}, {"date": "2021-05-07", "close": 5.4602, "volume": 31.0}, {"date": "2021-05-10", "close": 5.7202, "volume": 4011.0}, {"date": "2021-05-11", "close": 5.2002, "volume": 9430.0}, {"date": "2021-05-12", "close": 5.4602, "volume": 1687.0}, {"date": "2021-05-13", "close": 5.4602, "volume": 3773.0}, {"date": "2021-05-14", "close": 5.7202, "volume": 1559.0}, {"date": "2021-05-17", "close": 5.3443, "volume": 495.0}, {"date": "2021-05-18", "close": 5.5252, "volume": 2388.0}, {"date": "2021-05-19", "close": 5.9802, "volume": 4014.0}, {"date": "2021-05-20", "close": 6.1102, "volume": 4636.0}, {"date": "2021-05-21", "close": 5.8171, "volume": 17.0}, {"date": "2021-05-24", "close": 5.9477, "volume": 145.0}, {"date": "2021-05-25", "close": 5.9802, "volume": 38.0}, {"date": "2021-05-26", "close": 5.9737, "volume": 86.0}, {"date": "2021-05-27", "close": 5.8502, "volume": 2838.0}, {"date": "2021-05-28", "close": 5.8502, "volume": 3299.0}, {"date": "2021-06-01", "close": 6.5003, "volume": 8239.0}, {"date": "2021-06-02", "close": 7.0203, "volume": 7852.0}, {"date": "2021-06-03", "close": 7.799, "volume": 28141.0}, {"date": "2021-06-04", "close": 8.1773, "volume": 23688.0}, {"date": "2021-06-07", "close": 8.1903, "volume": 9613.0}, {"date": "2021-06-08", "close": 8.1903, "volume": 3389.0}, {"date": "2021-06-09", "close": 8.0603, "volume": 2957.0}, {"date": "2021-06-10", "close": 8.1903, "volume": 5992.0}, {"date": "2021-06-11", "close": 7.799, "volume": 3843.0}, {"date": "2021-06-14", "close": 7.8003, "volume": 1604.0}, {"date": "2021-06-15", "close": 7.0515, "volume": 664.0}, {"date": "2021-06-16", "close": 7.5403, "volume": 502.0}, {"date": "2021-06-17", "close": 7.799, "volume": 456.0}, {"date": "2021-06-18", "close": 7.6703, "volume": 300.0}, {"date": "2021-06-21", "close": 7.5403, "volume": 3767.0}, {"date": "2021-06-22", "close": 7.6703, "volume": 5148.0}, {"date": "2021-06-23", "close": 8.3203, "volume": 4297.0}, {"date": "2021-06-24", "close": 7.8003, "volume": 3809.0}, {"date": "2021-06-25", "close": 7.4096, "volume": 313.0}, {"date": "2021-06-28", "close": 7.3453, "volume": 671.0}, {"date": "2021-06-29", "close": 7.4103, "volume": 524.0}, {"date": "2021-06-30", "close": 7.2803, "volume": 132.0}, {"date": "2021-07-01", "close": 7.1503, "volume": 142.0}, {"date": "2021-07-02", "close": 7.0476, "volume": 365.0}, {"date": "2021-07-06", "close": 7.8003, "volume": 878.0}, {"date": "2021-07-07", "close": 7.5384, "volume": 1562.0}, {"date": "2021-07-08", "close": 7.2978, "volume": 16.0}, {"date": "2021-07-09", "close": 7.4103, "volume": 1340.0}, {"date": "2021-07-12", "close": 7.6703, "volume": 2615.0}, {"date": "2021-07-13", "close": 6.1752, "volume": 3757.0}, {"date": "2021-07-14", "close": 6.7603, "volume": 5609.0}, {"date": "2021-07-15", "close": 7.5403, "volume": 3384.0}, {"date": "2021-07-16", "close": 6.8552, "volume": 5245.0}, {"date": "2021-07-19", "close": 6.629, "volume": 2815.0}, {"date": "2021-07-20", "close": 6.4164, "volume": 304.0}, {"date": "2021-07-21", "close": 6.5926, "volume": 807.0}, {"date": "2021-07-22", "close": 6.5003, "volume": 577.0}, {"date": "2021-07-23", "close": 6.5939, "volume": 315.0}, {"date": "2021-07-26", "close": 6.6303, "volume": 2361.0}, {"date": "2021-07-27", "close": 6.1765, "volume": 1437.0}, {"date": "2021-07-28", "close": 6.3924, "volume": 441.0}, {"date": "2021-07-29", "close": 6.2402, "volume": 231.0}, {"date": "2021-07-30", "close": 7.1503, "volume": 652.0}, {"date": "2021-08-02", "close": 6.5653, "volume": 168.0}, {"date": "2021-08-03", "close": 6.3729, "volume": 345.0}, {"date": "2021-08-04", "close": 6.1102, "volume": 2986.0}, {"date": "2021-08-05", "close": 6.7603, "volume": 309.0}, {"date": "2021-08-06", "close": 6.4418, "volume": 4526.0}, {"date": "2021-08-09", "close": 6.5003, "volume": 412.0}, {"date": "2021-08-10", "close": 7.1503, "volume": 2605.0}, {"date": "2021-08-11", "close": 6.5016, "volume": 275.0}, {"date": "2021-08-12", "close": 6.2402, "volume": 99.0}, {"date": "2021-08-13", "close": 6.2402, "volume": 715.0}, {"date": "2021-08-16", "close": 6.2402, "volume": null}, {"date": "2021-08-17", "close": 6.4483, "volume": 4354.0}, {"date": "2021-08-18", "close": 6.2402, "volume": 346.0}, {"date": "2021-08-19", "close": 6.2402, "volume": 1819.0}, {"date": "2021-08-20", "close": 6.2402, "volume": 191.0}, {"date": "2021-08-23", "close": 6.8903, "volume": 3030.0}, {"date": "2021-08-24", "close": 6.5029, "volume": 385.0}, {"date": "2021-08-25", "close": 5.9802, "volume": 6438.0}, {"date": "2021-08-26", "close": 5.9802, "volume": 1483.0}, {"date": "2021-08-27", "close": 5.9802, "volume": null}, {"date": "2021-08-30", "close": 5.9802, "volume": 277.0}, {"date": "2021-08-31", "close": 5.8632, "volume": 962.0}, {"date": "2021-09-01", "close": 5.8489, "volume": 945.0}, {"date": "2021-09-02", "close": 6.1323, "volume": 4342.0}, {"date": "2021-09-03", "close": 6.0452, "volume": 1408.0}, {"date": "2021-09-07", "close": 5.8502, "volume": 243.0}, {"date": "2021-09-08", "close": 6.0452, "volume": 38.0}, {"date": "2021-09-09", "close": 5.7202, "volume": 815.0}, {"date": "2021-09-10", "close": 5.7202, "volume": 1321.0}, {"date": "2021-09-13", "close": 5.7332, "volume": 2024.0}, {"date": "2021-09-14", "close": 4.9402, "volume": 2020.0}, {"date": "2021-09-15", "close": 5.8476, "volume": 2260.0}, {"date": "2021-09-16", "close": 5.5447, "volume": 354.0}, {"date": "2021-09-17", "close": 5.7111, "volume": 146.0}, {"date": "2021-09-20", "close": 5.0845, "volume": 3688.0}, {"date": "2021-09-21", "close": 5.2652, "volume": 439.0}, {"date": "2021-09-22", "close": 4.9402, "volume": 6284.0}, {"date": "2021-09-23", "close": 5.5252, "volume": 8.0}, {"date": "2021-09-24", "close": 5.325, "volume": 119.0}, {"date": "2021-09-27", "close": 5.3302, "volume": 4051.0}, {"date": "2021-09-28", "close": 5.3302, "volume": null}, {"date": "2021-09-29", "close": 5.0702, "volume": 1800.0}, {"date": "2021-09-30", "close": 5.5902, "volume": 1205.0}, {"date": "2021-10-01", "close": 5.5252, "volume": 578.0}, {"date": "2021-10-04", "close": 5.5252, "volume": null}, {"date": "2021-10-05", "close": 5.4602, "volume": 663.0}, {"date": "2021-10-06", "close": 5.4602, "volume": 592.0}, {"date": "2021-10-07", "close": 5.5902, "volume": 3050.0}, {"date": "2021-10-08", "close": 5.4602, "volume": 1632.0}, {"date": "2021-10-11", "close": 4.5502, "volume": 23533.0}, {"date": "2021-10-12", "close": 5.067, "volume": 470.0}, {"date": "2021-10-13", "close": 4.7127, "volume": 2273.0}, {"date": "2021-10-14", "close": 4.8427, "volume": 869.0}, {"date": "2021-10-15", "close": 4.7439, "volume": 39.0}, {"date": "2021-10-18", "close": 4.7439, "volume": null}, {"date": "2021-10-19", "close": 4.7842, "volume": 169.0}, {"date": "2021-10-20", "close": 4.7452, "volume": 8.0}, {"date": "2021-10-21", "close": 4.714, "volume": 46.0}, {"date": "2021-10-22", "close": 4.5502, "volume": 755.0}, {"date": "2021-10-25", "close": 4.5892, "volume": 4652.0}, {"date": "2021-10-26", "close": 4.7192, "volume": 562.0}, {"date": "2021-10-27", "close": 4.9623, "volume": 1358.0}, {"date": "2021-10-28", "close": 4.9538, "volume": 156.0}, {"date": "2021-10-29", "close": 5.0702, "volume": 614.0}, {"date": "2021-11-01", "close": 4.9402, "volume": 142.0}, {"date": "2021-11-02", "close": 5.1644, "volume": 9.0}, {"date": "2021-11-03", "close": 4.855, "volume": 2366.0}, {"date": "2021-11-04", "close": 4.8978, "volume": 327.0}, {"date": "2021-11-05", "close": 4.3552, "volume": 8180.0}, {"date": "2021-11-08", "close": 4.3552, "volume": 769.0}, {"date": "2021-11-09", "close": 4.6789, "volume": 3769.0}, {"date": "2021-11-10", "close": 5.0572, "volume": 7765.0}, {"date": "2021-11-11", "close": 5.0052, "volume": 2150.0}, {"date": "2021-11-12", "close": 5.1027, "volume": 1689.0}, {"date": "2021-11-15", "close": 5.1503, "volume": 92.0}, {"date": "2021-11-16", "close": 4.9402, "volume": 3599.0}, {"date": "2021-11-17", "close": 5.1976, "volume": 26431.0}, {"date": "2021-11-18", "close": 4.3552, "volume": 21214.0}, {"date": "2021-11-19", "close": 5.0702, "volume": 71163.0}, {"date": "2021-11-22", "close": 4.324, "volume": 7730.0}, {"date": "2021-11-23", "close": 4.5502, "volume": 9738.0}, {"date": "2021-11-24", "close": 4.2902, "volume": 8324.0}, {"date": "2021-11-26", "close": 4.2902, "volume": null}, {"date": "2021-11-29", "close": 4.1576, "volume": 2501.0}, {"date": "2021-11-30", "close": 4.153, "volume": 736.0}, {"date": "2021-12-01", "close": 4.2902, "volume": 11163.0}, {"date": "2021-12-02", "close": 4.9402, "volume": 8831.0}, {"date": "2021-12-03", "close": 4.9402, "volume": 808.0}, {"date": "2021-12-06", "close": 5.1989, "volume": 1432.0}, {"date": "2021-12-07", "close": 5.2002, "volume": 2262.0}, {"date": "2021-12-08", "close": 5.5902, "volume": 4488.0}, {"date": "2021-12-09", "close": 6.3027, "volume": 1717.0}, {"date": "2021-12-10", "close": 6.3131, "volume": 1917.0}, {"date": "2021-12-13", "close": 5.5928, "volume": 2478.0}, {"date": "2021-12-14", "close": 5.975, "volume": 3465.0}, {"date": "2021-12-15", "close": 5.6084, "volume": 472.0}, {"date": "2021-12-16", "close": 5.8502, "volume": 2753.0}, {"date": "2021-12-17", "close": 5.8626, "volume": 1460.0}, {"date": "2021-12-20", "close": 5.8708, "volume": 385.0}, {"date": "2021-12-21", "close": 5.5571, "volume": 163.0}, {"date": "2021-12-22", "close": 5.9802, "volume": 1100.0}, {"date": "2021-12-23", "close": 5.9802, "volume": null}, {"date": "2021-12-27", "close": 5.3315, "volume": 1600.0}, {"date": "2021-12-28", "close": 6.1102, "volume": 2305.0}, {"date": "2021-12-29", "close": 7.0, "volume": 193.0}, {"date": "2021-12-30", "close": 6.5, "volume": 7614.0}, {"date": "2021-12-31", "close": 6.55, "volume": 1910.0}, {"date": "2022-01-03", "close": 5.7, "volume": 1807.0}, {"date": "2022-01-04", "close": 5.7, "volume": null}, {"date": "2022-01-05", "close": 5.99, "volume": 120.0}, {"date": "2022-01-06", "close": 6.34, "volume": 2782.0}, {"date": "2022-01-07", "close": 5.7, "volume": 4267.0}, {"date": "2022-01-10", "close": 5.65, "volume": 1291.0}, {"date": "2022-01-11", "close": 5.7, "volume": 2073.0}, {"date": "2022-01-12", "close": 6.0, "volume": 9138.0}, {"date": "2022-01-13", "close": 6.0, "volume": null}, {"date": "2022-01-14", "close": 5.9501, "volume": 3992.0}, {"date": "2022-01-18", "close": 5.2, "volume": 5213.0}, {"date": "2022-01-19", "close": 5.5, "volume": 972.0}, {"date": "2022-01-20", "close": 6.4799, "volume": 888865.0}, {"date": "2022-01-21", "close": 5.8566, "volume": 853387.0}, {"date": "2022-01-24", "close": 5.8, "volume": 137575.0}, {"date": "2022-01-25", "close": 6.0, "volume": 101856.0}, {"date": "2022-01-26", "close": 5.63, "volume": 539348.0}, {"date": "2022-01-27", "close": 5.087, "volume": 50623.0}, {"date": "2022-01-28", "close": 4.98, "volume": 19621.0}, {"date": "2022-01-31", "close": 5.03, "volume": 19675.0}, {"date": "2022-02-01", "close": 5.0, "volume": 20613.0}, {"date": "2022-02-02", "close": 5.3999, "volume": 35469.0}, {"date": "2022-02-03", "close": 5.01, "volume": 11924.0}, {"date": "2022-02-04", "close": 5.15, "volume": 16209.0}, {"date": "2022-02-07", "close": 5.1526, "volume": 22079.0}, {"date": "2022-02-08", "close": 5.65, "volume": 81095.0}, {"date": "2022-02-09", "close": 5.68, "volume": 18893.0}, {"date": "2022-02-10", "close": 5.57, "volume": 17198.0}, {"date": "2022-02-11", "close": 5.52, "volume": 16294.0}, {"date": "2022-02-14", "close": 5.27, "volume": 10342.0}, {"date": "2022-02-15", "close": 5.35, "volume": 7851.0}, {"date": "2022-02-16", "close": 5.43, "volume": 8371.0}, {"date": "2022-02-17", "close": 5.0602, "volume": 14456.0}, {"date": "2022-02-18", "close": 5.06, "volume": 7493.0}, {"date": "2022-02-22", "close": 4.73, "volume": 115682.0}, {"date": "2022-02-23", "close": 4.16, "volume": 44693.0}, {"date": "2022-02-24", "close": 4.86, "volume": 28775.0}, {"date": "2022-02-25", "close": 4.57, "volume": 37538.0}, {"date": "2022-02-28", "close": 4.3714, "volume": 6467.0}, {"date": "2022-03-01", "close": 4.55, "volume": 14189.0}, {"date": "2022-03-02", "close": 4.72, "volume": 14201.0}, {"date": "2022-03-03", "close": 4.69, "volume": 26662.0}, {"date": "2022-03-04", "close": 4.66, "volume": 15232.0}, {"date": "2022-03-07", "close": 5.25, "volume": 75468.0}, {"date": "2022-03-08", "close": 5.13, "volume": 35222.0}, {"date": "2022-03-09", "close": 5.4, "volume": 27213.0}, {"date": "2022-03-10", "close": 6.65, "volume": 87119.0}, {"date": "2022-03-11", "close": 6.79, "volume": 108792.0}, {"date": "2022-03-14", "close": 7.11, "volume": 32025.0}, {"date": "2022-03-15", "close": 6.85, "volume": 56949.0}, {"date": "2022-03-16", "close": 7.52, "volume": 166523.0}, {"date": "2022-03-17", "close": 7.99, "volume": 109535.0}, {"date": "2022-03-18", "close": 6.89, "volume": 186623.0}, {"date": "2022-03-21", "close": 7.45, "volume": 75397.0}, {"date": "2022-03-22", "close": 7.68, "volume": 140500.0}, {"date": "2022-03-23", "close": 7.25, "volume": 27058.0}, {"date": "2022-03-24", "close": 7.27, "volume": 56439.0}, {"date": "2022-03-25", "close": 7.37, "volume": 30543.0}, {"date": "2022-03-28", "close": 7.54, "volume": 14961.0}, {"date": "2022-03-29", "close": 7.65, "volume": 3125.0}, {"date": "2022-03-30", "close": 7.56, "volume": 26093.0}, {"date": "2022-03-31", "close": 7.51, "volume": 15949.0}, {"date": "2022-04-01", "close": 7.34, "volume": 16295.0}, {"date": "2022-04-04", "close": 7.37, "volume": 29706.0}, {"date": "2022-04-05", "close": 7.25, "volume": 5867.0}, {"date": "2022-04-06", "close": 6.96, "volume": 6324.0}, {"date": "2022-04-07", "close": 7.12, "volume": 13011.0}, {"date": "2022-04-08", "close": 7.1, "volume": 998.0}, {"date": "2022-04-11", "close": 6.895, "volume": 2385.0}, {"date": "2022-04-12", "close": 7.0, "volume": 1553.0}, {"date": "2022-04-13", "close": 6.9, "volume": 1837.0}, {"date": "2022-04-14", "close": 6.84, "volume": 446.0}, {"date": "2022-04-18", "close": 6.7, "volume": 2972.0}, {"date": "2022-04-19", "close": 6.7, "volume": 4762.0}, {"date": "2022-04-20", "close": 6.74, "volume": 1600.0}, {"date": "2022-04-21", "close": 6.74, "volume": 1345.0}, {"date": "2022-04-22", "close": 6.83, "volume": 733.0}, {"date": "2022-04-25", "close": 6.8, "volume": 1094.0}, {"date": "2022-04-26", "close": 6.88, "volume": 206.0}, {"date": "2022-04-27", "close": 6.79, "volume": 7630.0}, {"date": "2022-04-28", "close": 6.8, "volume": 1443.0}, {"date": "2022-04-29", "close": 6.755, "volume": 2587.0}, {"date": "2022-05-02", "close": 6.73, "volume": 262.0}, {"date": "2022-05-03", "close": 6.6, "volume": 928.0}, {"date": "2022-05-04", "close": 6.66, "volume": 677.0}, {"date": "2022-05-05", "close": 6.35, "volume": 1317.0}, {"date": "2022-05-06", "close": 6.09, "volume": 723.0}, {"date": "2022-05-09", "close": 6.0, "volume": 8146.0}, {"date": "2022-05-10", "close": 5.87, "volume": 1294.0}, {"date": "2022-05-11", "close": 5.485, "volume": 4943.0}, {"date": "2022-05-12", "close": 4.67, "volume": 1673.0}, {"date": "2022-05-13", "close": 4.76, "volume": 656.0}, {"date": "2022-05-16", "close": 4.76, "volume": null}, {"date": "2022-05-17", "close": 4.9478, "volume": 999.0}, {"date": "2022-05-18", "close": 5.19, "volume": 280.0}, {"date": "2022-05-19", "close": 5.099, "volume": 3044.0}, {"date": "2022-05-20", "close": 5.0, "volume": 1496.0}, {"date": "2022-05-23", "close": 5.15, "volume": 1225.0}, {"date": "2022-05-24", "close": 5.2261, "volume": 303.0}, {"date": "2022-05-25", "close": 5.15, "volume": 4368.0}, {"date": "2022-05-26", "close": 5.15, "volume": null}, {"date": "2022-05-27", "close": 5.2816, "volume": 3337.0}, {"date": "2022-05-31", "close": 5.21, "volume": 2181.0}, {"date": "2022-06-01", "close": 5.075, "volume": 774.0}, {"date": "2022-06-02", "close": 5.2499, "volume": 1385.0}, {"date": "2022-06-03", "close": 5.28, "volume": 5839.0}, {"date": "2022-06-06", "close": 5.1835, "volume": 3367.0}, {"date": "2022-06-07", "close": 5.1, "volume": 1451.0}, {"date": "2022-06-08", "close": 5.3, "volume": 967.0}, {"date": "2022-06-09", "close": 5.35, "volume": 1495.0}, {"date": "2022-06-10", "close": 5.35, "volume": null}, {"date": "2022-06-13", "close": 5.01, "volume": 555.0}, {"date": "2022-06-14", "close": 5.02, "volume": 857.0}, {"date": "2022-06-15", "close": 4.96, "volume": 6021.0}, {"date": "2022-06-16", "close": 5.28, "volume": 5317.0}, {"date": "2022-06-17", "close": 5.3, "volume": 4131.0}, {"date": "2022-06-21", "close": 5.3, "volume": 6866.0}, {"date": "2022-06-22", "close": 5.27, "volume": 5010.0}, {"date": "2022-06-23", "close": 5.2, "volume": 4616.0}, {"date": "2022-06-24", "close": 5.62, "volume": 23190.0}, {"date": "2022-06-27", "close": 5.91, "volume": 3831.0}, {"date": "2022-06-28", "close": 5.79, "volume": 544.0}, {"date": "2022-06-29", "close": 5.99, "volume": 9060.0}, {"date": "2022-06-30", "close": 5.65, "volume": 4713.0}, {"date": "2022-07-01", "close": 5.23, "volume": 3788.0}, {"date": "2022-07-05", "close": 5.52, "volume": 3723.0}, {"date": "2022-07-06", "close": 5.275, "volume": 363.0}, {"date": "2022-07-07", "close": 5.36, "volume": 2146.0}, {"date": "2022-07-08", "close": 5.327, "volume": 3371.0}, {"date": "2022-07-11", "close": 4.715, "volume": 2955.0}, {"date": "2022-07-12", "close": 4.796, "volume": 619.0}, {"date": "2022-07-13", "close": 4.98, "volume": 1274.0}, {"date": "2022-07-14", "close": 4.81, "volume": 3253.0}, {"date": "2022-07-15", "close": 5.08, "volume": 2994.0}, {"date": "2022-07-18", "close": 5.0, "volume": 787.0}, {"date": "2022-07-19", "close": 5.0, "volume": null}, {"date": "2022-07-20", "close": 4.82, "volume": 7409.0}, {"date": "2022-07-21", "close": 4.82, "volume": null}, {"date": "2022-07-22", "close": 4.65, "volume": 737.0}, {"date": "2022-07-25", "close": 4.5, "volume": 954.0}, {"date": "2022-07-26", "close": 4.5, "volume": null}, {"date": "2022-07-27", "close": 4.4983, "volume": 511.0}, {"date": "2022-07-28", "close": 4.4983, "volume": null}, {"date": "2022-07-29", "close": 4.44, "volume": 1693.0}, {"date": "2022-08-01", "close": 4.38, "volume": 7775.0}, {"date": "2022-08-02", "close": 4.4197, "volume": 341.0}, {"date": "2022-08-03", "close": 4.37, "volume": 64247.0}, {"date": "2022-08-04", "close": 4.37, "volume": null}, {"date": "2022-08-05", "close": 4.4, "volume": 924.0}, {"date": "2022-08-08", "close": 4.4, "volume": null}, {"date": "2022-08-09", "close": 4.45, "volume": 639.0}, {"date": "2022-08-10", "close": 3.98, "volume": 23546.0}, {"date": "2022-08-11", "close": 3.935, "volume": 5242.0}, {"date": "2022-08-12", "close": 3.81, "volume": 3867.0}, {"date": "2022-08-15", "close": 3.7, "volume": 17643.0}, {"date": "2022-08-16", "close": 3.66, "volume": 14439.0}, {"date": "2022-08-17", "close": 3.6, "volume": 11614.0}, {"date": "2022-08-18", "close": 3.55, "volume": 5970.0}, {"date": "2022-08-19", "close": 3.65, "volume": 31678.0}, {"date": "2022-08-22", "close": 3.6, "volume": 5022.0}, {"date": "2022-08-23", "close": 3.54, "volume": 3441.0}, {"date": "2022-08-24", "close": 3.54, "volume": null}, {"date": "2022-08-25", "close": 3.45, "volume": 12964.0}, {"date": "2022-08-26", "close": 3.425, "volume": 10718.0}, {"date": "2022-08-29", "close": 3.4, "volume": 4155.0}, {"date": "2022-08-30", "close": 3.43, "volume": 18989.0}, {"date": "2022-08-31", "close": 3.4, "volume": 4378.0}, {"date": "2022-09-01", "close": 3.32, "volume": 1795.0}, {"date": "2022-09-02", "close": 3.33, "volume": 1725.0}, {"date": "2022-09-06", "close": 3.375, "volume": 4138.0}, {"date": "2022-09-07", "close": 3.385, "volume": 2960.0}, {"date": "2022-09-08", "close": 3.4, "volume": 17653.0}, {"date": "2022-09-09", "close": 3.6, "volume": 11723.0}, {"date": "2022-09-12", "close": 3.44, "volume": 8780.0}, {"date": "2022-09-13", "close": 3.53, "volume": 1994.0}, {"date": "2022-09-14", "close": 3.5, "volume": 3506.0}, {"date": "2022-09-15", "close": 4.0, "volume": 3706.0}, {"date": "2022-09-16", "close": 3.5, "volume": 5863.0}, {"date": "2022-09-19", "close": 3.44, "volume": 4647.0}, {"date": "2022-09-20", "close": 3.58, "volume": 1001.0}, {"date": "2022-09-21", "close": 3.38, "volume": 1812.0}, {"date": "2022-09-22", "close": 3.2, "volume": 1934.0}, {"date": "2022-09-23", "close": 3.0, "volume": 104089.0}, {"date": "2022-09-26", "close": 3.02, "volume": 11922.0}, {"date": "2022-09-27", "close": 3.03, "volume": 5483.0}, {"date": "2022-09-28", "close": 3.05, "volume": 43711.0}, {"date": "2022-09-29", "close": 2.6976, "volume": 41741.0}, {"date": "2022-09-30", "close": 2.9, "volume": 12923.0}, {"date": "2022-10-03", "close": 2.6553, "volume": 655.0}, {"date": "2022-10-04", "close": 3.04, "volume": 6671.0}, {"date": "2022-10-05", "close": 2.9, "volume": 1077.0}, {"date": "2022-10-06", "close": 3.05, "volume": 678.0}, {"date": "2022-10-07", "close": 2.76, "volume": 636.0}, {"date": "2022-10-10", "close": 2.8, "volume": 712.0}, {"date": "2022-10-11", "close": 2.68, "volume": 988.0}, {"date": "2022-10-12", "close": 2.7527, "volume": 1998.0}, {"date": "2022-10-13", "close": 2.85, "volume": 955.0}, {"date": "2022-10-14", "close": 2.6, "volume": 7112.0}, {"date": "2022-10-17", "close": 2.62, "volume": 391.0}, {"date": "2022-10-18", "close": 2.9331, "volume": 4756.0}, {"date": "2022-10-19", "close": 2.9331, "volume": null}, {"date": "2022-10-20", "close": 2.54, "volume": 377.0}, {"date": "2022-10-21", "close": 2.52, "volume": 652.0}, {"date": "2022-10-24", "close": 2.52, "volume": null}, {"date": "2022-10-25", "close": 2.07, "volume": 48850.0}, {"date": "2022-10-26", "close": 2.1501, "volume": 56297.0}, {"date": "2022-10-27", "close": 1.92, "volume": 107923.0}, {"date": "2022-10-28", "close": 1.93, "volume": 2404.0}, {"date": "2022-10-31", "close": 2.01, "volume": 21660.0}, {"date": "2022-11-01", "close": 1.87, "volume": 5580.0}, {"date": "2022-11-02", "close": 1.88, "volume": 3999.0}, {"date": "2022-11-03", "close": 1.9201, "volume": 25952.0}, {"date": "2022-11-04", "close": 2.08, "volume": 13939.0}, {"date": "2022-11-07", "close": 2.0, "volume": 1111.0}, {"date": "2022-11-08", "close": 2.04, "volume": 10801.0}, {"date": "2022-11-09", "close": 2.04, "volume": null}, {"date": "2022-11-10", "close": 1.82, "volume": 1417.0}, {"date": "2022-11-11", "close": 1.47, "volume": 50110.0}, {"date": "2022-11-14", "close": 1.52, "volume": 7847.0}, {"date": "2022-11-15", "close": 1.5825, "volume": 12034.0}, {"date": "2022-11-16", "close": 1.54, "volume": 11964.0}, {"date": "2022-11-17", "close": 1.4146, "volume": 14044.0}, {"date": "2022-11-18", "close": 1.37, "volume": 26123.0}, {"date": "2022-11-21", "close": 1.35, "volume": 3898.0}, {"date": "2022-11-22", "close": 1.36, "volume": 14920.0}, {"date": "2022-11-23", "close": 1.45, "volume": 22784.0}, {"date": "2022-11-25", "close": 1.3699, "volume": 5226.0}, {"date": "2022-11-28", "close": 1.22, "volume": 16074.0}, {"date": "2022-11-29", "close": 1.25, "volume": 19782.0}, {"date": "2022-11-30", "close": 1.25, "volume": 31019.0}, {"date": "2022-12-01", "close": 1.25, "volume": 13064.0}, {"date": "2022-12-02", "close": 1.2, "volume": 21456.0}, {"date": "2022-12-05", "close": 1.1, "volume": 35086.0}, {"date": "2022-12-06", "close": 1.04, "volume": 37780.0}, {"date": "2022-12-07", "close": 1.0, "volume": 80067.0}, {"date": "2022-12-08", "close": 1.2, "volume": 40567.0}, {"date": "2022-12-09", "close": 1.2, "volume": 4418.0}, {"date": "2022-12-12", "close": 1.5, "volume": 48935.0}, {"date": "2022-12-13", "close": 1.48, "volume": 41148.0}, {"date": "2022-12-14", "close": 1.37, "volume": 44028.0}, {"date": "2022-12-15", "close": 1.4429, "volume": 12472.0}, {"date": "2022-12-16", "close": 1.44, "volume": 18833.0}, {"date": "2022-12-19", "close": 1.3001, "volume": 3485.0}, {"date": "2022-12-20", "close": 1.33, "volume": 12387.0}, {"date": "2022-12-21", "close": 1.25, "volume": 4227.0}, {"date": "2022-12-22", "close": 1.31, "volume": 7678.0}, {"date": "2022-12-23", "close": 1.345, "volume": 1129.0}, {"date": "2022-12-27", "close": 1.39, "volume": 1560.0}, {"date": "2022-12-28", "close": 1.439, "volume": 1098.0}, {"date": "2022-12-29", "close": 1.35, "volume": 4085.0}, {"date": "2022-12-30", "close": 1.3, "volume": 2531.0}, {"date": "2023-01-03", "close": 1.3, "volume": 415.0}, {"date": "2023-01-04", "close": 1.3, "volume": null}, {"date": "2023-01-05", "close": 1.2101, "volume": 7865.0}, {"date": "2023-01-06", "close": 1.25, "volume": 2325.0}, {"date": "2023-01-09", "close": 1.45, "volume": 8764.0}, {"date": "2023-01-10", "close": 1.38, "volume": 1655.0}, {"date": "2023-01-11", "close": 1.44, "volume": 2040.0}, {"date": "2023-01-12", "close": 1.69, "volume": 3525.0}, {"date": "2023-01-13", "close": 1.6625, "volume": 3652.0}, {"date": "2023-01-17", "close": 1.64, "volume": 2441.0}, {"date": "2023-01-18", "close": 1.64, "volume": 8289.0}, {"date": "2023-01-19", "close": 1.47, "volume": 5827.0}, {"date": "2023-01-20", "close": 1.5001, "volume": 7604.0}, {"date": "2023-01-23", "close": 1.35, "volume": 5694.0}, {"date": "2023-01-24", "close": 1.29, "volume": 5803.0}, {"date": "2023-01-25", "close": 1.29, "volume": 451.0}, {"date": "2023-01-26", "close": 1.3, "volume": 965.0}, {"date": "2023-01-27", "close": 1.33, "volume": 2165.0}, {"date": "2023-01-30", "close": 1.49, "volume": 13666.0}, {"date": "2023-01-31", "close": 1.36, "volume": 10282.0}, {"date": "2023-02-01", "close": 1.46, "volume": 834.0}, {"date": "2023-02-02", "close": 1.4, "volume": 8844.0}, {"date": "2023-02-03", "close": 1.26, "volume": 21409.0}, {"date": "2023-02-06", "close": 1.5, "volume": 2631.0}, {"date": "2023-02-07", "close": 1.3601, "volume": 4056.0}, {"date": "2023-02-08", "close": 1.3599, "volume": 9236.0}, {"date": "2023-02-09", "close": 1.27, "volume": 24620.0}, {"date": "2023-02-10", "close": 1.14, "volume": 3508.0}, {"date": "2023-02-13", "close": 1.04, "volume": 18515.0}, {"date": "2023-02-14", "close": 1.176, "volume": 36196.0}, {"date": "2023-02-15", "close": 1.25, "volume": 21947.0}, {"date": "2023-02-16", "close": 1.22, "volume": 7879.0}, {"date": "2023-02-17", "close": 1.26, "volume": 644.0}, {"date": "2023-02-21", "close": 1.3, "volume": 32468.0}, {"date": "2023-02-22", "close": 1.15, "volume": 15971.0}, {"date": "2023-02-23", "close": 1.2601, "volume": 45277.0}, {"date": "2023-02-24", "close": 1.11, "volume": 9083.0}, {"date": "2023-02-27", "close": 1.09, "volume": 1687.0}, {"date": "2023-02-28", "close": 1.16, "volume": 24318.0}, {"date": "2023-03-01", "close": 1.25, "volume": 4321.0}, {"date": "2023-03-02", "close": 1.3, "volume": 41665.0}, {"date": "2023-03-03", "close": 1.34, "volume": 43688.0}, {"date": "2023-03-06", "close": 1.29, "volume": 73191.0}, {"date": "2023-03-07", "close": 1.15, "volume": 86410.0}, {"date": "2023-03-08", "close": 1.1, "volume": 29875.0}, {"date": "2023-03-09", "close": 1.12, "volume": 65520.0}, {"date": "2023-03-10", "close": 1.22, "volume": 20791.0}, {"date": "2023-03-13", "close": 1.2599, "volume": 16070.0}, {"date": "2023-03-14", "close": 1.31, "volume": 22955.0}, {"date": "2023-03-15", "close": 1.33, "volume": 2558.0}, {"date": "2023-03-16", "close": 1.32, "volume": 62572.0}, {"date": "2023-03-17", "close": 1.35, "volume": 2662.0}, {"date": "2023-03-20", "close": 1.39, "volume": 29596.0}, {"date": "2023-03-21", "close": 1.4, "volume": 39531.0}, {"date": "2023-03-22", "close": 1.28, "volume": 38308.0}, {"date": "2023-03-23", "close": 1.25, "volume": 27258.0}, {"date": "2023-03-24", "close": 1.2499, "volume": 276.0}, {"date": "2023-03-27", "close": 1.2499, "volume": null}, {"date": "2023-03-28", "close": 1.26, "volume": 23079.0}, {"date": "2023-03-29", "close": 1.35, "volume": 3186.0}, {"date": "2023-03-30", "close": 1.37, "volume": 3128.0}, {"date": "2023-03-31", "close": 1.38, "volume": 6862.0}, {"date": "2023-04-03", "close": 1.44, "volume": 4099.0}, {"date": "2023-04-04", "close": 1.59, "volume": 5259.0}, {"date": "2023-04-05", "close": 2.03, "volume": 2081.0}, {"date": "2023-04-06", "close": 1.88, "volume": 4501.0}, {"date": "2023-04-10", "close": 1.6721, "volume": 2558.0}, {"date": "2023-04-11", "close": 1.73, "volume": 1210.0}, {"date": "2023-04-12", "close": 1.74, "volume": 1527.0}, {"date": "2023-04-13", "close": 1.66, "volume": 3499.0}, {"date": "2023-04-14", "close": 1.65, "volume": 4976.0}, {"date": "2023-04-17", "close": 1.5, "volume": 6606.0}, {"date": "2023-04-18", "close": 1.45, "volume": 1036.0}, {"date": "2023-04-19", "close": 1.54, "volume": 1730.0}, {"date": "2023-04-20", "close": 1.54, "volume": 2537.0}, {"date": "2023-04-21", "close": 1.6, "volume": 896.0}, {"date": "2023-04-24", "close": 1.4, "volume": 764.0}, {"date": "2023-04-25", "close": 1.45, "volume": 12233.0}, {"date": "2023-04-26", "close": 1.4102, "volume": 10184.0}, {"date": "2023-04-27", "close": 1.33, "volume": 2707.0}, {"date": "2023-04-28", "close": 1.39, "volume": 7564.0}, {"date": "2023-05-01", "close": 1.29, "volume": 5368.0}, {"date": "2023-05-02", "close": 1.3, "volume": 1687.0}, {"date": "2023-05-03", "close": 1.36, "volume": 2467.0}, {"date": "2023-05-04", "close": 1.2001, "volume": 6982.0}, {"date": "2023-05-05", "close": 1.21, "volume": 7063.0}, {"date": "2023-05-08", "close": 1.25, "volume": 1035.0}, {"date": "2023-05-09", "close": 1.33, "volume": 9699.0}, {"date": "2023-05-10", "close": 1.27, "volume": 4587.0}, {"date": "2023-05-11", "close": 1.32, "volume": 8316.0}, {"date": "2023-05-12", "close": 1.2529, "volume": 2827.0}, {"date": "2023-05-15", "close": 1.245, "volume": 14351.0}, {"date": "2023-05-16", "close": 1.235, "volume": 456.0}, {"date": "2023-05-17", "close": 1.235, "volume": null}, {"date": "2023-05-18", "close": 1.24, "volume": 417.0}, {"date": "2023-05-19", "close": 1.22, "volume": 11313.0}, {"date": "2023-05-22", "close": 1.23, "volume": 9948.0}, {"date": "2023-05-23", "close": 1.23, "volume": 5278.0}, {"date": "2023-05-24", "close": 1.37, "volume": 13394.0}, {"date": "2023-05-25", "close": 1.27, "volume": 17830.0}, {"date": "2023-05-26", "close": 1.23, "volume": 10047.0}, {"date": "2023-05-30", "close": 1.2522, "volume": 1049.0}, {"date": "2023-05-31", "close": 1.22, "volume": 9231.0}, {"date": "2023-06-01", "close": 1.3, "volume": 8566.0}, {"date": "2023-06-02", "close": 1.2997, "volume": 13638.0}, {"date": "2023-06-05", "close": 1.26, "volume": 20498.0}, {"date": "2023-06-06", "close": 1.3, "volume": 28667.0}, {"date": "2023-06-07", "close": 1.33, "volume": 15039.0}, {"date": "2023-06-08", "close": 1.3, "volume": 589.0}, {"date": "2023-06-09", "close": 1.23, "volume": 1030.0}, {"date": "2023-06-12", "close": 1.31, "volume": 2872.0}, {"date": "2023-06-13", "close": 1.25, "volume": 1618.0}, {"date": "2023-06-14", "close": 1.22, "volume": 4374.0}, {"date": "2023-06-15", "close": 1.21, "volume": 4099.0}, {"date": "2023-06-16", "close": 1.13, "volume": 22411.0}, {"date": "2023-06-20", "close": 1.05, "volume": 3650.0}, {"date": "2023-06-21", "close": 1.05, "volume": 4768.0}, {"date": "2023-06-22", "close": 1.4, "volume": 114551.0}, {"date": "2023-06-23", "close": 1.31, "volume": 40755.0}, {"date": "2023-06-26", "close": 1.3, "volume": 3963.0}, {"date": "2023-06-27", "close": 1.21, "volume": 21022.0}, {"date": "2023-06-28", "close": 1.39, "volume": 14278.0}, {"date": "2023-06-29", "close": 1.55, "volume": 28536.0}, {"date": "2023-06-30", "close": 1.5, "volume": 16429.0}, {"date": "2023-07-03", "close": 1.46, "volume": 7132.0}, {"date": "2023-07-05", "close": 1.2, "volume": 10849.0}, {"date": "2023-07-06", "close": 1.4073, "volume": 20057.0}, {"date": "2023-07-07", "close": 1.4, "volume": 4327.0}, {"date": "2023-07-10", "close": 1.43, "volume": 17848.0}, {"date": "2023-07-11", "close": 1.465, "volume": 4134.0}, {"date": "2023-07-12", "close": 1.36, "volume": 4797.0}, {"date": "2023-07-13", "close": 1.43, "volume": 11357.0}, {"date": "2023-07-14", "close": 1.48, "volume": 3387.0}, {"date": "2023-07-17", "close": 1.5, "volume": 5567.0}, {"date": "2023-07-18", "close": 1.55, "volume": 5193.0}, {"date": "2023-07-19", "close": 1.5025, "volume": 1688.0}, {"date": "2023-07-20", "close": 1.55, "volume": 836.0}, {"date": "2023-07-21", "close": 1.48, "volume": 653.0}, {"date": "2023-07-24", "close": 1.3127, "volume": 10265.0}, {"date": "2023-07-25", "close": 1.3127, "volume": null}, {"date": "2023-07-26", "close": 1.4, "volume": 740.0}, {"date": "2023-07-27", "close": 1.4, "volume": 2422.0}, {"date": "2023-07-28", "close": 1.4, "volume": 14362.0}, {"date": "2023-07-31", "close": 1.44, "volume": 4798.0}, {"date": "2023-08-01", "close": 1.55, "volume": 6763.0}, {"date": "2023-08-02", "close": 1.55, "volume": 1860.0}, {"date": "2023-08-03", "close": 1.6, "volume": 6458.0}, {"date": "2023-08-04", "close": 1.55, "volume": 1770.0}, {"date": "2023-08-07", "close": 2.0, "volume": 224388.0}, {"date": "2023-08-08", "close": 1.95, "volume": 28911.0}, {"date": "2023-08-09", "close": 1.9903, "volume": 18680.0}, {"date": "2023-08-10", "close": 2.16, "volume": 15352.0}, {"date": "2023-08-11", "close": 2.16, "volume": 6046.0}, {"date": "2023-08-14", "close": 2.2, "volume": 16558.0}, {"date": "2023-08-15", "close": 2.16, "volume": 4775.0}, {"date": "2023-08-16", "close": 2.1, "volume": 4711.0}, {"date": "2023-08-17", "close": 2.1, "volume": 9714.0}, {"date": "2023-08-18", "close": 2.01, "volume": 4201.0}, {"date": "2023-08-21", "close": 2.065, "volume": 8391.0}, {"date": "2023-08-22", "close": 2.0, "volume": 1169.0}, {"date": "2023-08-23", "close": 1.915, "volume": 4160.0}, {"date": "2023-08-24", "close": 1.89, "volume": 1019.0}, {"date": "2023-08-25", "close": 2.01, "volume": 1482.0}, {"date": "2023-08-28", "close": 2.04, "volume": 2412.0}, {"date": "2023-08-29", "close": 2.087, "volume": 1351.0}, {"date": "2023-08-30", "close": 2.022, "volume": 3785.0}, {"date": "2023-08-31", "close": 1.9, "volume": 9131.0}, {"date": "2023-09-01", "close": 1.98, "volume": 1630.0}, {"date": "2023-09-05", "close": 1.99, "volume": 1798.0}, {"date": "2023-09-06", "close": 2.01, "volume": 757.0}, {"date": "2023-09-07", "close": 1.9726, "volume": 734.0}, {"date": "2023-09-08", "close": 1.75, "volume": 15986.0}, {"date": "2023-09-11", "close": 1.96, "volume": 7334.0}, {"date": "2023-09-12", "close": 1.92, "volume": 2114.0}, {"date": "2023-09-13", "close": 1.92, "volume": 4351.0}, {"date": "2023-09-14", "close": 2.05, "volume": 4101.0}, {"date": "2023-09-15", "close": 1.8, "volume": 8673.0}, {"date": "2023-09-18", "close": 1.67, "volume": 1125.0}, {"date": "2023-09-19", "close": 1.69, "volume": 2718.0}, {"date": "2023-09-20", "close": 1.77, "volume": 1172.0}, {"date": "2023-09-21", "close": 2.04, "volume": 2219.0}, {"date": "2023-09-22", "close": 1.79, "volume": 1844.0}, {"date": "2023-09-25", "close": 1.8, "volume": 6814.0}, {"date": "2023-09-26", "close": 1.81, "volume": 1567.0}, {"date": "2023-09-27", "close": 1.9, "volume": 1868.0}, {"date": "2023-09-28", "close": 1.84, "volume": 412.0}, {"date": "2023-09-29", "close": 1.91, "volume": 641.0}, {"date": "2023-10-02", "close": 1.99, "volume": 626.0}, {"date": "2023-10-03", "close": 1.99, "volume": null}, {"date": "2023-10-04", "close": 1.89, "volume": 828.0}, {"date": "2023-10-05", "close": 1.88, "volume": 3399.0}, {"date": "2023-10-06", "close": 2.05, "volume": 5013.0}, {"date": "2023-10-09", "close": 1.8201, "volume": 2778.0}, {"date": "2023-10-10", "close": 2.02, "volume": 443.0}, {"date": "2023-10-11", "close": 1.97, "volume": 3364.0}, {"date": "2023-10-12", "close": 1.97, "volume": null}, {"date": "2023-10-13", "close": 1.88, "volume": 698.0}, {"date": "2023-10-16", "close": 1.82, "volume": 2492.0}, {"date": "2023-10-17", "close": 1.87, "volume": 8133.0}, {"date": "2023-10-18", "close": 1.95, "volume": 6242.0}, {"date": "2023-10-19", "close": 1.9249, "volume": 2284.0}, {"date": "2023-10-20", "close": 1.93, "volume": 6624.0}, {"date": "2023-10-23", "close": 1.93, "volume": 3830.0}, {"date": "2023-10-24", "close": 1.875, "volume": 3280.0}, {"date": "2023-10-25", "close": 1.84, "volume": 925.0}, {"date": "2023-10-26", "close": 1.73, "volume": 2209.0}, {"date": "2023-10-27", "close": 1.8298, "volume": 1839.0}, {"date": "2023-10-30", "close": 1.8298, "volume": null}, {"date": "2023-10-31", "close": 1.59, "volume": 1276.0}, {"date": "2023-11-01", "close": 1.66, "volume": 1727.0}, {"date": "2023-11-02", "close": 1.67, "volume": 1048.0}, {"date": "2023-11-03", "close": 1.56, "volume": 4338.0}, {"date": "2023-11-06", "close": 1.6199, "volume": 889.0}, {"date": "2023-11-07", "close": 1.6199, "volume": null}, {"date": "2023-11-08", "close": 1.3131, "volume": 730.0}, {"date": "2023-11-09", "close": 1.42, "volume": 5618.0}, {"date": "2023-11-10", "close": 1.42, "volume": null}, {"date": "2023-11-13", "close": 1.53, "volume": 551.0}, {"date": "2023-11-14", "close": 1.7621, "volume": 362.0}, {"date": "2023-11-15", "close": 1.63, "volume": 8407.0}, {"date": "2023-11-16", "close": 1.57, "volume": 857.0}, {"date": "2023-11-17", "close": 1.57, "volume": null}, {"date": "2023-11-20", "close": 1.3893, "volume": 5803.0}, {"date": "2023-11-21", "close": 1.39, "volume": 377.0}, {"date": "2023-11-22", "close": 1.39, "volume": null}, {"date": "2023-11-24", "close": 1.6, "volume": 9057.0}, {"date": "2023-11-27", "close": 1.68, "volume": 12390.0}, {"date": "2023-11-28", "close": 1.58, "volume": 2203.0}, {"date": "2023-11-29", "close": 1.35, "volume": 438.0}, {"date": "2023-11-30", "close": 1.38, "volume": 339.0}, {"date": "2023-12-01", "close": 1.65, "volume": 349.0}, {"date": "2023-12-04", "close": 1.475, "volume": 3502.0}, {"date": "2023-12-05", "close": 1.81, "volume": 7421.0}, {"date": "2023-12-06", "close": 1.7, "volume": 10136.0}, {"date": "2023-12-07", "close": 1.825, "volume": 1337.0}, {"date": "2023-12-08", "close": 1.75, "volume": 8725.0}, {"date": "2023-12-11", "close": 1.665, "volume": 2615.0}, {"date": "2023-12-12", "close": 1.6, "volume": 1475.0}, {"date": "2023-12-13", "close": 1.52, "volume": 5550.0}, {"date": "2023-12-14", "close": 1.75, "volume": 3693.0}, {"date": "2023-12-15", "close": 1.61, "volume": 4020.0}, {"date": "2023-12-18", "close": 1.62, "volume": 1800.0}, {"date": "2023-12-19", "close": 1.78, "volume": 9358.0}, {"date": "2023-12-20", "close": 1.74, "volume": 6924.0}, {"date": "2023-12-21", "close": 1.55, "volume": 4277.0}, {"date": "2023-12-22", "close": 1.57, "volume": 2408.0}, {"date": "2023-12-26", "close": 1.56, "volume": 9621.0}, {"date": "2023-12-27", "close": 1.58, "volume": 15485.0}, {"date": "2023-12-28", "close": 1.54, "volume": 4474.0}, {"date": "2023-12-29", "close": 1.59, "volume": 7762.0}, {"date": "2024-01-02", "close": 1.56, "volume": 4507.0}, {"date": "2024-01-03", "close": 1.39, "volume": 40927.0}, {"date": "2024-01-04", "close": 1.39, "volume": 467.0}, {"date": "2024-01-05", "close": 1.39, "volume": null}, {"date": "2024-01-08", "close": 1.4167, "volume": 2618.0}, {"date": "2024-01-09", "close": 1.4502, "volume": 1382.0}, {"date": "2024-01-10", "close": 1.4502, "volume": null}, {"date": "2024-01-11", "close": 1.47, "volume": 128.0}, {"date": "2024-01-12", "close": 1.4503, "volume": 1600.0}, {"date": "2024-01-16", "close": 1.3, "volume": 4664.0}, {"date": "2024-01-17", "close": 1.3, "volume": 1256.0}, {"date": "2024-01-18", "close": 1.32, "volume": 287.0}, {"date": "2024-01-19", "close": 1.35, "volume": 1249.0}, {"date": "2024-01-22", "close": 1.25, "volume": 2311.0}, {"date": "2024-01-23", "close": 1.31, "volume": 670.0}, {"date": "2024-01-24", "close": 1.35, "volume": 1505.0}, {"date": "2024-01-25", "close": 1.39, "volume": 300.0}, {"date": "2024-01-26", "close": 1.39, "volume": 530.0}, {"date": "2024-01-29", "close": 1.25, "volume": 19037.0}, {"date": "2024-01-30", "close": 1.25, "volume": null}, {"date": "2024-01-31", "close": 1.27, "volume": 1391.0}, {"date": "2024-02-01", "close": 1.2619, "volume": 928.0}, {"date": "2024-02-02", "close": 1.34, "volume": 5111.0}, {"date": "2024-02-05", "close": 1.35, "volume": 3194.0}, {"date": "2024-02-06", "close": 1.33, "volume": 2971.0}, {"date": "2024-02-07", "close": 1.34, "volume": 659.0}, {"date": "2024-02-08", "close": 1.25, "volume": 5053.0}, {"date": "2024-02-09", "close": 1.3, "volume": 9003.0}, {"date": "2024-02-12", "close": 1.28, "volume": 1735.0}, {"date": "2024-02-13", "close": 1.15, "volume": 9230.0}, {"date": "2024-02-14", "close": 1.3, "volume": 754.0}, {"date": "2024-02-15", "close": 1.3399, "volume": 4050.0}, {"date": "2024-02-16", "close": 1.3, "volume": 332.0}, {"date": "2024-02-20", "close": 1.3, "volume": null}, {"date": "2024-02-21", "close": 1.05, "volume": 24795.0}, {"date": "2024-02-22", "close": 1.1999, "volume": 6607.0}, {"date": "2024-02-23", "close": 1.12, "volume": 3735.0}, {"date": "2024-02-26", "close": 1.17, "volume": 15204.0}, {"date": "2024-02-27", "close": 1.1762, "volume": 893.0}, {"date": "2024-02-28", "close": 1.1882, "volume": 15285.0}, {"date": "2024-02-29", "close": 1.255, "volume": 25913.0}, {"date": "2024-03-01", "close": 1.22, "volume": 2796.0}, {"date": "2024-03-04", "close": 1.15, "volume": 2738.0}, {"date": "2024-03-05", "close": 1.27, "volume": 6945.0}, {"date": "2024-03-06", "close": 1.235, "volume": 1426.0}, {"date": "2024-03-07", "close": 1.2, "volume": 2689.0}, {"date": "2024-03-08", "close": 1.12, "volume": 6520.0}, {"date": "2024-03-11", "close": 1.12, "volume": 8160.0}, {"date": "2024-03-12", "close": 1.12, "volume": 4190.0}, {"date": "2024-03-13", "close": 1.1, "volume": 15223.0}, {"date": "2024-03-14", "close": 1.1, "volume": 14915.0}, {"date": "2024-03-15", "close": 1.15, "volume": 4783.0}, {"date": "2024-03-18", "close": 1.12, "volume": 2736.0}, {"date": "2024-03-19", "close": 1.1, "volume": 13929.0}, {"date": "2024-03-20", "close": 1.1, "volume": 2143.0}, {"date": "2024-03-21", "close": 1.19, "volume": 19385.0}, {"date": "2024-03-22", "close": 1.1, "volume": 12727.0}, {"date": "2024-03-25", "close": 1.08, "volume": 4250.0}, {"date": "2024-03-26", "close": 1.04, "volume": 12219.0}, {"date": "2024-03-27", "close": 1.16, "volume": 27166.0}, {"date": "2024-03-28", "close": 1.2, "volume": 33056.0}, {"date": "2024-04-01", "close": 1.1, "volume": 3262.0}, {"date": "2024-04-02", "close": 1.12, "volume": 8750.0}, {"date": "2024-04-03", "close": 1.12, "volume": null}, {"date": "2024-04-04", "close": 1.22, "volume": 48589.0}, {"date": "2024-04-05", "close": 1.08, "volume": 6369.0}, {"date": "2024-04-08", "close": 1.14, "volume": 28145.0}, {"date": "2024-04-09", "close": 1.05, "volume": 3085.0}, {"date": "2024-04-10", "close": 1.17, "volume": 3784.0}, {"date": "2024-04-11", "close": 1.105, "volume": 973.0}, {"date": "2024-04-12", "close": 1.12, "volume": 258.0}, {"date": "2024-04-15", "close": 1.12, "volume": null}, {"date": "2024-04-16", "close": 1.12, "volume": null}, {"date": "2024-04-17", "close": 1.1, "volume": 2271.0}, {"date": "2024-04-18", "close": 1.03, "volume": 1340.0}, {"date": "2024-04-19", "close": 1.08, "volume": 1333.0}, {"date": "2024-04-22", "close": 1.081, "volume": 2541.0}, {"date": "2024-04-23", "close": 1.03, "volume": 458.0}, {"date": "2024-04-24", "close": 1.03, "volume": null}, {"date": "2024-04-25", "close": 1.82, "volume": 44400910.0}, {"date": "2024-04-26", "close": 1.41, "volume": 1119584.0}, {"date": "2024-04-29", "close": 1.57, "volume": 512718.0}, {"date": "2024-04-30", "close": 1.6, "volume": 203956.0}, {"date": "2024-05-01", "close": 1.93, "volume": 217198.0}, {"date": "2024-05-02", "close": 1.76, "volume": 184380.0}, {"date": "2024-05-03", "close": 1.78, "volume": 73560.0}, {"date": "2024-05-06", "close": 1.78, "volume": 59039.0}, {"date": "2024-05-07", "close": 1.89, "volume": 103818.0}, {"date": "2024-05-08", "close": 1.97, "volume": 90502.0}, {"date": "2024-05-09", "close": 2.0, "volume": 56171.0}, {"date": "2024-05-10", "close": 1.87, "volume": 111251.0}, {"date": "2024-05-13", "close": 1.86, "volume": 88253.0}, {"date": "2024-05-14", "close": 1.87, "volume": 26796.0}, {"date": "2024-05-15", "close": 1.91, "volume": 32513.0}, {"date": "2024-05-16", "close": 1.78, "volume": 28495.0}, {"date": "2024-05-17", "close": 1.64, "volume": 49961.0}, {"date": "2024-05-20", "close": 1.56, "volume": 21948.0}, {"date": "2024-05-21", "close": 1.5, "volume": 31993.0}, {"date": "2024-05-22", "close": 1.59, "volume": 14092.0}, {"date": "2024-05-23", "close": 1.53, "volume": 19175.0}, {"date": "2024-05-24", "close": 1.53, "volume": 6728.0}, {"date": "2024-05-28", "close": 1.63, "volume": 9540.0}, {"date": "2024-05-29", "close": 1.64, "volume": 15779.0}, {"date": "2024-05-30", "close": 1.64, "volume": 10417.0}, {"date": "2024-05-31", "close": 1.69, "volume": 8546.0}, {"date": "2024-06-03", "close": 1.63, "volume": 6357.0}, {"date": "2024-06-04", "close": 1.5, "volume": 11127.0}, {"date": "2024-06-05", "close": 1.5528, "volume": 9911.0}, {"date": "2024-06-06", "close": 1.5, "volume": 5390.0}, {"date": "2024-06-07", "close": 1.46, "volume": 15940.0}, {"date": "2024-06-10", "close": 1.82, "volume": 69931.0}, {"date": "2024-06-11", "close": 1.97, "volume": 38648.0}, {"date": "2024-06-12", "close": 2.28, "volume": 161720.0}, {"date": "2024-06-13", "close": 2.19, "volume": 22753.0}, {"date": "2024-06-14", "close": 3.03, "volume": 247305.0}, {"date": "2024-06-17", "close": 2.95, "volume": 222528.0}, {"date": "2024-06-18", "close": 2.57, "volume": 70611.0}, {"date": "2024-06-20", "close": 2.53, "volume": 14084.0}, {"date": "2024-06-21", "close": 3.03, "volume": 103586.0}, {"date": "2024-06-24", "close": 3.11, "volume": 58693.0}, {"date": "2024-06-25", "close": 3.26, "volume": 26305.0}, {"date": "2024-06-26", "close": 3.7, "volume": 90381.0}, {"date": "2024-06-27", "close": 4.04, "volume": 135647.0}, {"date": "2024-06-28", "close": 3.66, "volume": 116904.0}, {"date": "2024-07-01", "close": 3.62, "volume": 42926.0}, {"date": "2024-07-02", "close": 3.56, "volume": 20231.0}, {"date": "2024-07-03", "close": 3.46, "volume": 13589.0}, {"date": "2024-07-05", "close": 3.42, "volume": 12048.0}, {"date": "2024-07-08", "close": 3.69, "volume": 38145.0}, {"date": "2024-07-09", "close": 4.24, "volume": 54915.0}, {"date": "2024-07-10", "close": 3.84, "volume": 137695.0}, {"date": "2024-07-11", "close": 3.74, "volume": 41952.0}, {"date": "2024-07-12", "close": 4.37, "volume": 36448.0}, {"date": "2024-07-15", "close": 4.22, "volume": 44147.0}, {"date": "2024-07-16", "close": 3.87, "volume": 58252.0}, {"date": "2024-07-17", "close": 3.92, "volume": 6147.0}, {"date": "2024-07-18", "close": 3.9, "volume": 30644.0}, {"date": "2024-07-19", "close": 4.04, "volume": 11538.0}, {"date": "2024-07-22", "close": 3.92, "volume": 16306.0}, {"date": "2024-07-23", "close": 3.73, "volume": 13956.0}, {"date": "2024-07-24", "close": 3.52, "volume": 37018.0}, {"date": "2024-07-25", "close": 3.5, "volume": 15349.0}, {"date": "2024-07-26", "close": 3.35, "volume": 29108.0}, {"date": "2024-07-29", "close": 3.4, "volume": 42408.0}, {"date": "2024-07-30", "close": 3.78, "volume": 31984.0}, {"date": "2024-07-31", "close": 3.91, "volume": 9689.0}, {"date": "2024-08-01", "close": 3.8, "volume": 3448.0}, {"date": "2024-08-02", "close": 3.51, "volume": 44354.0}, {"date": "2024-08-05", "close": 3.58, "volume": 22561.0}, {"date": "2024-08-06", "close": 3.575, "volume": 8408.0}, {"date": "2024-08-07", "close": 3.55, "volume": 7237.0}, {"date": "2024-08-08", "close": 3.31, "volume": 21535.0}, {"date": "2024-08-09", "close": 3.3, "volume": 4414.0}, {"date": "2024-08-12", "close": 3.3041, "volume": 23132.0}, {"date": "2024-08-13", "close": 3.3, "volume": 2640.0}, {"date": "2024-08-14", "close": 3.79, "volume": 17112.0}, {"date": "2024-08-15", "close": 3.35, "volume": 69536.0}, {"date": "2024-08-16", "close": 3.48, "volume": 4821.0}, {"date": "2024-08-19", "close": 3.43, "volume": 28131.0}, {"date": "2024-08-20", "close": 3.3539, "volume": 4894.0}, {"date": "2024-08-21", "close": 3.4, "volume": 4360.0}, {"date": "2024-08-22", "close": 3.45, "volume": 3036.0}, {"date": "2024-08-23", "close": 3.4223, "volume": 6458.0}, {"date": "2024-08-26", "close": 3.415, "volume": 8692.0}, {"date": "2024-08-27", "close": 3.31, "volume": 2424.0}, {"date": "2024-08-28", "close": 3.34, "volume": 4745.0}, {"date": "2024-08-29", "close": 3.55, "volume": 12034.0}, {"date": "2024-08-30", "close": 3.6, "volume": 6585.0}, {"date": "2024-09-03", "close": 3.52, "volume": 24596.0}, {"date": "2024-09-04", "close": 3.64, "volume": 10537.0}, {"date": "2024-09-05", "close": 3.42, "volume": 2616.0}, {"date": "2024-09-06", "close": 3.43, "volume": 8666.0}, {"date": "2024-09-09", "close": 3.44, "volume": 7883.0}, {"date": "2024-09-10", "close": 3.41, "volume": 8602.0}, {"date": "2024-09-11", "close": 3.314, "volume": 32070.0}, {"date": "2024-09-12", "close": 3.25, "volume": 51197.0}, {"date": "2024-09-13", "close": 3.05, "volume": 19497.0}, {"date": "2024-09-16", "close": 3.01, "volume": 7827.0}, {"date": "2024-09-17", "close": 3.05, "volume": 7556.0}, {"date": "2024-09-18", "close": 2.92, "volume": 25178.0}, {"date": "2024-09-19", "close": 2.99, "volume": 7312.0}, {"date": "2024-09-20", "close": 2.99, "volume": 30468.0}, {"date": "2024-09-23", "close": 2.79, "volume": 6024.0}, {"date": "2024-09-24", "close": 2.71, "volume": 3406.0}, {"date": "2024-09-25", "close": 2.64, "volume": 4997.0}, {"date": "2024-09-26", "close": 2.68, "volume": 5515.0}, {"date": "2024-09-27", "close": 2.84, "volume": 11835.0}, {"date": "2024-09-30", "close": 2.91, "volume": 2161.0}, {"date": "2024-10-01", "close": 2.7128, "volume": 24448.0}, {"date": "2024-10-02", "close": 2.67, "volume": 10169.0}, {"date": "2024-10-03", "close": 2.64, "volume": 48389.0}, {"date": "2024-10-04", "close": 3.0, "volume": 58933.0}, {"date": "2024-10-07", "close": 2.94, "volume": 37455.0}, {"date": "2024-10-08", "close": 2.89, "volume": 40401.0}, {"date": "2024-10-09", "close": 2.69, "volume": 27016.0}, {"date": "2024-10-10", "close": 2.7, "volume": 38912.0}, {"date": "2024-10-11", "close": 2.57, "volume": 32705.0}, {"date": "2024-10-14", "close": 2.61, "volume": 11701.0}, {"date": "2024-10-15", "close": 2.73, "volume": 6968.0}, {"date": "2024-10-16", "close": 2.69, "volume": 18497.0}, {"date": "2024-10-17", "close": 2.63, "volume": 7618.0}, {"date": "2024-10-18", "close": 2.64, "volume": 10500.0}, {"date": "2024-10-21", "close": 2.38, "volume": 6015.0}, {"date": "2024-10-22", "close": 2.4, "volume": 3893.0}, {"date": "2024-10-23", "close": 2.4961, "volume": 2401.0}, {"date": "2024-10-24", "close": 2.44, "volume": 12864.0}, {"date": "2024-10-25", "close": 2.05, "volume": 53655.0}, {"date": "2024-10-28", "close": 2.03, "volume": 10296.0}, {"date": "2024-10-29", "close": 2.19, "volume": 6395.0}, {"date": "2024-10-30", "close": 2.5, "volume": 43124.0}, {"date": "2024-10-31", "close": 2.46, "volume": 13077.0}, {"date": "2024-11-01", "close": 2.53, "volume": 45435.0}, {"date": "2024-11-04", "close": 2.49, "volume": 11773.0}, {"date": "2024-11-05", "close": 2.61, "volume": 5896.0}, {"date": "2024-11-06", "close": 2.58, "volume": 12428.0}, {"date": "2024-11-07", "close": 2.45, "volume": 999.0}, {"date": "2024-11-08", "close": 2.6, "volume": 8735.0}, {"date": "2024-11-11", "close": 2.54, "volume": 9865.0}, {"date": "2024-11-12", "close": 2.67, "volume": 8833.0}, {"date": "2024-11-13", "close": 2.9, "volume": 4576.0}, {"date": "2024-11-14", "close": 2.99, "volume": 3438.0}, {"date": "2024-11-15", "close": 3.0, "volume": 7391.0}, {"date": "2024-11-18", "close": 3.0, "volume": 24217.0}, {"date": "2024-11-19", "close": 2.78, "volume": 10622.0}, {"date": "2024-11-20", "close": 2.95, "volume": 54130.0}, {"date": "2024-11-21", "close": 2.7, "volume": 32944.0}, {"date": "2024-11-22", "close": 2.85, "volume": 7117.0}, {"date": "2024-11-25", "close": 2.87, "volume": 9467.0}, {"date": "2024-11-26", "close": 2.9, "volume": 6600.0}, {"date": "2024-11-27", "close": 2.94, "volume": 7411.0}, {"date": "2024-11-29", "close": 2.94, "volume": null}, {"date": "2024-12-02", "close": 2.99, "volume": 971.0}, {"date": "2024-12-03", "close": 2.93, "volume": 1179.0}, {"date": "2024-12-04", "close": 2.86, "volume": 4120.0}, {"date": "2024-12-05", "close": 2.85, "volume": 6483.0}, {"date": "2024-12-06", "close": 2.85, "volume": 3061.0}, {"date": "2024-12-09", "close": 2.97, "volume": 8146.0}, {"date": "2024-12-10", "close": 2.91, "volume": 1789.0}, {"date": "2024-12-11", "close": 2.91, "volume": 1883.0}, {"date": "2024-12-12", "close": 2.91, "volume": 4912.0}, {"date": "2024-12-13", "close": 2.65, "volume": 15817.0}, {"date": "2024-12-16", "close": 2.28, "volume": 6716.0}, {"date": "2024-12-17", "close": 2.36, "volume": 3885.0}, {"date": "2024-12-18", "close": 2.56, "volume": 9948.0}, {"date": "2024-12-19", "close": 2.54, "volume": 7155.0}, {"date": "2024-12-20", "close": 2.52, "volume": 35197.0}, {"date": "2024-12-23", "close": 2.4, "volume": 5284.0}, {"date": "2024-12-24", "close": 2.61, "volume": 4116.0}, {"date": "2024-12-26", "close": 2.418, "volume": 1142.0}, {"date": "2024-12-27", "close": 2.74, "volume": 4604.0}, {"date": "2024-12-30", "close": 2.74, "volume": 10939.0}, {"date": "2024-12-31", "close": 2.94, "volume": 5330.0}, {"date": "2025-01-02", "close": 2.48, "volume": 1709.0}, {"date": "2025-01-03", "close": 2.5925, "volume": 2085.0}, {"date": "2025-01-06", "close": 2.83, "volume": 9573.0}, {"date": "2025-01-07", "close": 2.7001, "volume": 18596.0}, {"date": "2025-01-08", "close": 2.57, "volume": 2485.0}, {"date": "2025-01-10", "close": 2.61, "volume": 12238.0}, {"date": "2025-01-13", "close": 2.7244, "volume": 10561.0}, {"date": "2025-01-14", "close": 2.74, "volume": 13210.0}, {"date": "2025-01-15", "close": 2.675, "volume": 2159.0}, {"date": "2025-01-16", "close": 2.51, "volume": 5075.0}, {"date": "2025-01-17", "close": 2.7915, "volume": 5144.0}, {"date": "2025-01-21", "close": 2.91, "volume": 13182.0}, {"date": "2025-01-22", "close": 3.45, "volume": 36883.0}, {"date": "2025-01-23", "close": 3.73, "volume": 15723.0}, {"date": "2025-01-24", "close": 3.83, "volume": 2562.0}, {"date": "2025-01-27", "close": 3.65, "volume": 4820.0}, {"date": "2025-01-28", "close": 3.48, "volume": 1671.0}, {"date": "2025-01-29", "close": 3.53, "volume": 1403.0}, {"date": "2025-01-30", "close": 3.76, "volume": 17333.0}, {"date": "2025-01-31", "close": 3.76, "volume": 7474.0}, {"date": "2025-02-03", "close": 3.71, "volume": 2472.0}, {"date": "2025-02-04", "close": 3.36, "volume": 9197.0}, {"date": "2025-02-05", "close": 3.4, "volume": 7045.0}, {"date": "2025-02-06", "close": 3.45, "volume": 4908.0}, {"date": "2025-02-07", "close": 3.33, "volume": 5171.0}, {"date": "2025-02-10", "close": 3.38, "volume": 9687.0}, {"date": "2025-02-11", "close": 3.6, "volume": 2045.0}, {"date": "2025-02-12", "close": 3.48, "volume": 3122.0}, {"date": "2025-02-13", "close": 3.52, "volume": 25045.0}, {"date": "2025-02-14", "close": 3.795, "volume": 14882.0}, {"date": "2025-02-18", "close": 3.845, "volume": 14539.0}, {"date": "2025-02-19", "close": 4.54, "volume": 52858.0}, {"date": "2025-02-20", "close": 4.41, "volume": 19955.0}, {"date": "2025-02-21", "close": 4.42, "volume": 11962.0}, {"date": "2025-02-24", "close": 4.18, "volume": 57624.0}, {"date": "2025-02-25", "close": 4.0401, "volume": 8904.0}, {"date": "2025-02-26", "close": 4.0, "volume": 34652.0}, {"date": "2025-02-27", "close": 3.88, "volume": 6183.0}, {"date": "2025-02-28", "close": 3.8044, "volume": 1797.0}, {"date": "2025-03-03", "close": 3.63, "volume": 2660.0}, {"date": "2025-03-04", "close": 3.5228, "volume": 4471.0}, {"date": "2025-03-05", "close": 3.52, "volume": 2930.0}, {"date": "2025-03-06", "close": 3.83, "volume": 17206.0}, {"date": "2025-03-07", "close": 3.6, "volume": 6304.0}, {"date": "2025-03-10", "close": 3.56, "volume": 9059.0}, {"date": "2025-03-11", "close": 3.51, "volume": 1607.0}, {"date": "2025-03-12", "close": 3.46, "volume": 6866.0}, {"date": "2025-03-13", "close": 3.54, "volume": 4470.0}, {"date": "2025-03-14", "close": 3.1499, "volume": 14940.0}, {"date": "2025-03-17", "close": 3.18, "volume": 49705.0}, {"date": "2025-03-18", "close": 3.62, "volume": 76874.0}, {"date": "2025-03-19", "close": 3.48, "volume": 11755.0}, {"date": "2025-03-20", "close": 3.47, "volume": 6599.0}, {"date": "2025-03-21", "close": 3.48, "volume": 10616.0}, {"date": "2025-03-24", "close": 3.62, "volume": 42555.0}, {"date": "2025-03-25", "close": 3.6, "volume": 6679.0}, {"date": "2025-03-26", "close": 3.32, "volume": 9764.0}, {"date": "2025-03-27", "close": 3.41, "volume": 7598.0}, {"date": "2025-03-28", "close": 3.06, "volume": 10764.0}, {"date": "2025-03-31", "close": 3.05, "volume": 4134.0}, {"date": "2025-04-01", "close": 3.0129, "volume": 5036.0}, {"date": "2025-04-02", "close": 2.99, "volume": 8659.0}, {"date": "2025-04-03", "close": 2.77, "volume": 3165.0}, {"date": "2025-04-04", "close": 2.9, "volume": 12147.0}, {"date": "2025-04-07", "close": 2.75, "volume": 1997.0}, {"date": "2025-04-08", "close": 2.71, "volume": 8260.0}, {"date": "2025-04-09", "close": 2.77, "volume": 2042.0}, {"date": "2025-04-10", "close": 2.64, "volume": 1293.0}, {"date": "2025-04-11", "close": 2.35, "volume": 41291.0}, {"date": "2025-04-14", "close": 2.545, "volume": 3592.0}, {"date": "2025-04-15", "close": 2.42, "volume": 3640.0}, {"date": "2025-04-16", "close": 2.42, "volume": 3506.0}, {"date": "2025-04-17", "close": 2.4, "volume": 2352.0}, {"date": "2025-04-21", "close": 2.33, "volume": 1548.0}, {"date": "2025-04-22", "close": 2.4978, "volume": 4094.0}, {"date": "2025-04-23", "close": 2.395, "volume": 5129.0}, {"date": "2025-04-24", "close": 2.3672, "volume": 343.0}, {"date": "2025-04-25", "close": 2.76, "volume": 6689.0}, {"date": "2025-04-28", "close": 2.75, "volume": 9755.0}, {"date": "2025-04-29", "close": 2.76, "volume": 9314.0}, {"date": "2025-04-30", "close": 2.7, "volume": 1834.0}, {"date": "2025-05-01", "close": 2.98, "volume": 9756.0}, {"date": "2025-05-02", "close": 2.641, "volume": 5614.0}, {"date": "2025-05-05", "close": 2.97, "volume": 5981.0}, {"date": "2025-05-06", "close": 2.5, "volume": 13206.0}, {"date": "2025-05-07", "close": 2.5, "volume": 11870.0}, {"date": "2025-05-08", "close": 2.504, "volume": 2768.0}, {"date": "2025-05-09", "close": 2.55, "volume": 3097.0}, {"date": "2025-05-12", "close": 2.64, "volume": 13166.0}, {"date": "2025-05-13", "close": 2.52, "volume": 7171.0}, {"date": "2025-05-14", "close": 2.45, "volume": 2478.0}, {"date": "2025-05-15", "close": 2.4, "volume": 11320.0}, {"date": "2025-05-16", "close": 2.48, "volume": 5351.0}, {"date": "2025-05-19", "close": 2.48, "volume": 11489.0}, {"date": "2025-05-20", "close": 2.43, "volume": 5617.0}, {"date": "2025-05-21", "close": 2.35, "volume": 6683.0}, {"date": "2025-05-22", "close": 2.32, "volume": 6691.0}, {"date": "2025-05-23", "close": 2.6, "volume": 9578.0}, {"date": "2025-05-27", "close": 2.55, "volume": 961.0}, {"date": "2025-05-28", "close": 2.55, "volume": 2593.0}, {"date": "2025-05-29", "close": 2.487, "volume": 4685.0}, {"date": "2025-05-30", "close": 2.49, "volume": 7013.0}, {"date": "2025-06-02", "close": 2.47, "volume": 4574.0}, {"date": "2025-06-03", "close": 2.53, "volume": 20068.0}, {"date": "2025-06-04", "close": 2.66, "volume": 3038.0}, {"date": "2025-06-05", "close": 2.62, "volume": 17533.0}, {"date": "2025-06-06", "close": 2.99, "volume": 4158.0}, {"date": "2025-06-09", "close": 2.92, "volume": 2763.0}, {"date": "2025-06-10", "close": 2.9651, "volume": 2553.0}, {"date": "2025-06-11", "close": 2.9714, "volume": 8018.0}, {"date": "2025-06-12", "close": 3.04, "volume": 2500.0}, {"date": "2025-06-13", "close": 2.82, "volume": 839.0}, {"date": "2025-06-16", "close": 2.79, "volume": 2649.0}, {"date": "2025-06-17", "close": 2.79, "volume": 1273.0}, {"date": "2025-06-18", "close": 2.79, "volume": 3030.0}, {"date": "2025-06-20", "close": 2.63, "volume": 8033.0}, {"date": "2025-06-23", "close": 2.48, "volume": 11675.0}, {"date": "2025-06-24", "close": 2.53, "volume": 5817.0}, {"date": "2025-06-25", "close": 2.53, "volume": null}, {"date": "2025-06-26", "close": 2.93, "volume": 15796.0}, {"date": "2025-06-27", "close": 3.77, "volume": 20681.0}, {"date": "2025-06-30", "close": 3.42, "volume": 7748.0}, {"date": "2025-07-01", "close": 3.35, "volume": 5520.0}, {"date": "2025-07-02", "close": 3.35, "volume": null}, {"date": "2025-07-03", "close": 3.02, "volume": 2493.0}, {"date": "2025-07-07", "close": 3.35, "volume": 2644.0}, {"date": "2025-07-08", "close": 3.4, "volume": 9970.0}, {"date": "2025-07-09", "close": 3.4, "volume": null}, {"date": "2025-07-10", "close": 3.49, "volume": 4791.0}, {"date": "2025-07-11", "close": 3.33, "volume": 946.0}, {"date": "2025-07-14", "close": 3.0, "volume": 5396.0}, {"date": "2025-07-15", "close": 3.089, "volume": 1373.0}, {"date": "2025-07-16", "close": 3.11, "volume": 2155.0}, {"date": "2025-07-17", "close": 3.18, "volume": 3763.0}, {"date": "2025-07-18", "close": 3.19, "volume": 6077.0}, {"date": "2025-07-21", "close": 3.36, "volume": 3194.0}, {"date": "2025-07-22", "close": 3.32, "volume": 2225.0}, {"date": "2025-07-23", "close": 3.19, "volume": 1847.0}, {"date": "2025-07-24", "close": 3.03, "volume": 3492.0}, {"date": "2025-07-25", "close": 3.08, "volume": 1499.0}, {"date": "2025-07-28", "close": 3.01, "volume": 370.0}, {"date": "2025-07-29", "close": 3.01, "volume": 357.0}, {"date": "2025-07-30", "close": 3.03, "volume": 2650.0}, {"date": "2025-07-31", "close": 3.12, "volume": 1219.0}, {"date": "2025-08-01", "close": 2.77, "volume": 14396.0}, {"date": "2025-08-04", "close": 2.86, "volume": 21150.0}, {"date": "2025-08-05", "close": 2.8572, "volume": 974.0}, {"date": "2025-08-06", "close": 2.89, "volume": 1959.0}, {"date": "2025-08-07", "close": 2.86, "volume": 2385.0}, {"date": "2025-08-08", "close": 2.8644, "volume": 1083.0}, {"date": "2025-08-11", "close": 2.915, "volume": 4318.0}, {"date": "2025-08-12", "close": 3.03, "volume": 864.0}, {"date": "2025-08-13", "close": 3.05, "volume": 2812.0}, {"date": "2025-08-14", "close": 2.9062, "volume": 2855.0}, {"date": "2025-08-15", "close": 2.85, "volume": 5831.0}, {"date": "2025-08-18", "close": 2.74, "volume": 4275.0}, {"date": "2025-08-19", "close": 2.55, "volume": 5203.0}, {"date": "2025-08-20", "close": 2.556, "volume": 1016.0}, {"date": "2025-08-21", "close": 2.55, "volume": 1386.0}, {"date": "2025-08-22", "close": 3.0, "volume": 28042.0}, {"date": "2025-08-25", "close": 2.8989, "volume": 7709.0}, {"date": "2025-08-26", "close": 3.28, "volume": 7096.0}, {"date": "2025-08-27", "close": 3.2218, "volume": 3357.0}, {"date": "2025-08-28", "close": 3.0, "volume": 2178.0}, {"date": "2025-08-29", "close": 3.0101, "volume": 3951.0}, {"date": "2025-09-02", "close": 3.0685, "volume": 1275.0}, {"date": "2025-09-03", "close": 3.03, "volume": 687.0}, {"date": "2025-09-04", "close": 3.075, "volume": 1191.0}, {"date": "2025-09-05", "close": 3.09, "volume": 5698.0}, {"date": "2025-09-08", "close": 3.0, "volume": 1709.0}, {"date": "2025-09-09", "close": 3.0, "volume": 1077.0}, {"date": "2025-09-10", "close": 2.905, "volume": 949.0}, {"date": "2025-09-11", "close": 3.05, "volume": 23520.0}, {"date": "2025-09-12", "close": 2.84, "volume": 1831.0}, {"date": "2025-09-15", "close": 2.86, "volume": 519.0}, {"date": "2025-09-16", "close": 2.89, "volume": 3034.0}, {"date": "2025-09-17", "close": 2.91, "volume": 1659.0}, {"date": "2025-09-18", "close": 3.84, "volume": 2357790.0}, {"date": "2025-09-19", "close": 4.04, "volume": 1416367.0}, {"date": "2025-09-22", "close": 3.85, "volume": 63450.0}, {"date": "2025-09-23", "close": 3.925, "volume": 31247.0}, {"date": "2025-09-24", "close": 3.75, "volume": 10804.0}, {"date": "2025-09-25", "close": 3.64, "volume": 17669.0}, {"date": "2025-09-26", "close": 3.65, "volume": 9487.0}, {"date": "2025-09-29", "close": 3.6242, "volume": 31764.0}, {"date": "2025-09-30", "close": 3.48, "volume": 27973.0}, {"date": "2025-10-01", "close": 3.31, "volume": 17124.0}, {"date": "2025-10-02", "close": 3.2, "volume": 75739.0}, {"date": "2025-10-03", "close": 3.2, "volume": 20469.0}, {"date": "2025-10-06", "close": 3.32, "volume": 15280.0}, {"date": "2025-10-07", "close": 3.55, "volume": 37209.0}, {"date": "2025-10-08", "close": 3.35, "volume": 5264.0}, {"date": "2025-10-09", "close": 3.49, "volume": 14068.0}, {"date": "2025-10-10", "close": 3.34, "volume": 14002.0}, {"date": "2025-10-13", "close": 3.41, "volume": 11485.0}, {"date": "2025-10-14", "close": 3.35, "volume": 5951.0}, {"date": "2025-10-15", "close": 3.35, "volume": 14443.0}, {"date": "2025-10-16", "close": 3.28, "volume": 13507.0}, {"date": "2025-10-17", "close": 3.5474, "volume": 7716.0}, {"date": "2025-10-20", "close": 3.43, "volume": 29095.0}, {"date": "2025-10-21", "close": 3.27, "volume": 6185.0}, {"date": "2025-10-22", "close": 3.38, "volume": 11398.0}, {"date": "2025-10-23", "close": 3.25, "volume": 20300.0}, {"date": "2025-10-24", "close": 3.27, "volume": 8084.0}, {"date": "2025-10-27", "close": 3.21, "volume": 28032.0}, {"date": "2025-10-28", "close": 3.29, "volume": 14027.0}, {"date": "2025-10-29", "close": 3.21, "volume": 20893.0}, {"date": "2025-10-30", "close": 3.42, "volume": 10274.0}, {"date": "2025-10-31", "close": 3.29, "volume": 6195.0}, {"date": "2025-11-03", "close": 3.27, "volume": 7110.0}, {"date": "2025-11-04", "close": 3.15, "volume": 4617.0}, {"date": "2025-11-05", "close": 3.13, "volume": 2791.0}, {"date": "2025-11-06", "close": 3.04, "volume": 8427.0}, {"date": "2025-11-07", "close": 3.18, "volume": 14163.0}, {"date": "2025-11-10", "close": 3.02, "volume": 2829.0}, {"date": "2025-11-11", "close": 3.1, "volume": 5401.0}, {"date": "2025-11-12", "close": 3.07, "volume": 7214.0}, {"date": "2025-11-13", "close": 3.0599, "volume": 15858.0}, {"date": "2025-11-14", "close": 3.08, "volume": 29657.0}, {"date": "2025-11-17", "close": 3.09, "volume": 2416.0}, {"date": "2025-11-18", "close": 3.15, "volume": 3516.0}, {"date": "2025-11-19", "close": 3.02, "volume": 1320.0}, {"date": "2025-11-20", "close": 3.05, "volume": 561.0}, {"date": "2025-11-21", "close": 3.1, "volume": 2355.0}, {"date": "2025-11-24", "close": 3.05, "volume": 5598.0}, {"date": "2025-11-25", "close": 3.05, "volume": 2209.0}, {"date": "2025-11-26", "close": 3.36, "volume": 21470.0}, {"date": "2025-11-28", "close": 3.2745, "volume": 622.0}, {"date": "2025-12-01", "close": 3.36, "volume": 2253.0}, {"date": "2025-12-02", "close": 3.35, "volume": 702.0}, {"date": "2025-12-03", "close": 3.44, "volume": 1977.0}, {"date": "2025-12-04", "close": 3.34, "volume": 5129.0}, {"date": "2025-12-05", "close": 3.2, "volume": 1691.0}, {"date": "2025-12-08", "close": 3.19, "volume": 6764.0}, {"date": "2025-12-09", "close": 3.24, "volume": 12375.0}, {"date": "2025-12-10", "close": 3.17, "volume": 5278.0}, {"date": "2025-12-11", "close": 3.2, "volume": 4105.0}, {"date": "2025-12-12", "close": 3.35, "volume": 1382.0}, {"date": "2025-12-15", "close": 3.11, "volume": 7158.0}, {"date": "2025-12-16", "close": 3.5, "volume": 6712.0}, {"date": "2025-12-17", "close": 3.02, "volume": 26938.0}, {"date": "2025-12-18", "close": 3.0, "volume": 10677.0}, {"date": "2025-12-19", "close": 2.8, "volume": 15964.0}, {"date": "2025-12-22", "close": 2.7684, "volume": 15639.0}, {"date": "2025-12-23", "close": 2.65, "volume": 15034.0}, {"date": "2025-12-24", "close": 2.56, "volume": 7313.0}, {"date": "2025-12-26", "close": 2.68, "volume": 15943.0}, {"date": "2025-12-29", "close": 2.89, "volume": 22552.0}, {"date": "2025-12-30", "close": 2.84, "volume": 6851.0}, {"date": "2025-12-31", "close": 2.93, "volume": 3809.0}, {"date": "2026-01-02", "close": 3.05, "volume": 18146.0}, {"date": "2026-01-05", "close": 3.18, "volume": 30876.0}, {"date": "2026-01-06", "close": 3.12, "volume": 4222.0}, {"date": "2026-01-07", "close": 3.12, "volume": 2486.0}, {"date": "2026-01-08", "close": 3.23, "volume": 2660.0}, {"date": "2026-01-09", "close": 3.225, "volume": 3691.0}, {"date": "2026-01-12", "close": 3.06, "volume": 25370.0}, {"date": "2026-01-13", "close": 3.11, "volume": 4545.0}, {"date": "2026-01-14", "close": 3.44, "volume": 54545.0}, {"date": "2026-01-15", "close": 3.25, "volume": 19949.0}, {"date": "2026-01-16", "close": 3.35, "volume": 13728.0}, {"date": "2026-01-20", "close": 3.14, "volume": 5198.0}, {"date": "2026-01-21", "close": 3.18, "volume": 19876.0}, {"date": "2026-01-22", "close": 3.2, "volume": 11643.0}, {"date": "2026-01-23", "close": 3.16, "volume": 14159.0}, {"date": "2026-01-26", "close": 3.27, "volume": 9476.0}, {"date": "2026-01-27", "close": 3.25, "volume": 9235.0}, {"date": "2026-01-28", "close": 3.21, "volume": 2723.0}, {"date": "2026-01-29", "close": 3.1, "volume": 11592.0}, {"date": "2026-01-30", "close": 3.1, "volume": 5857.0}, {"date": "2026-02-02", "close": 3.14, "volume": 7172.0}, {"date": "2026-02-03", "close": 2.9, "volume": 21910.0}, {"date": "2026-02-04", "close": 2.81, "volume": 661.0}, {"date": "2026-02-05", "close": 2.92, "volume": 1477.0}, {"date": "2026-02-06", "close": 2.8, "volume": 5232.0}, {"date": "2026-02-09", "close": 3.0252, "volume": 8337.0}, {"date": "2026-02-10", "close": 2.87, "volume": 9890.0}, {"date": "2026-02-11", "close": 2.88, "volume": 5331.0}, {"date": "2026-02-12", "close": 2.863, "volume": 3670.0}, {"date": "2026-02-13", "close": 2.987, "volume": 6334.0}, {"date": "2026-02-17", "close": 2.81, "volume": 7938.0}, {"date": "2026-02-18", "close": 2.84, "volume": 3648.0}, {"date": "2026-02-19", "close": 2.84, "volume": null}, {"date": "2026-02-20", "close": 2.74, "volume": 2254.0}, {"date": "2026-02-23", "close": 2.672, "volume": 4560.0}, {"date": "2026-02-24", "close": 2.87, "volume": 9719.0}, {"date": "2026-02-25", "close": 2.75, "volume": 4699.0}, {"date": "2026-02-26", "close": 2.75, "volume": 4058.0}, {"date": "2026-02-27", "close": 2.69, "volume": 7880.0}, {"date": "2026-03-02", "close": 2.67, "volume": 7646.0}, {"date": "2026-03-03", "close": 2.6299, "volume": 6940.0}, {"date": "2026-03-04", "close": 2.6299, "volume": null}, {"date": "2026-03-05", "close": 2.6536, "volume": 4678.0}, {"date": "2026-03-06", "close": 2.67, "volume": 2742.0}, {"date": "2026-03-09", "close": 2.86, "volume": 19976.0}, {"date": "2026-03-10", "close": 2.88, "volume": 5745.0}, {"date": "2026-03-11", "close": 2.89, "volume": 4546.0}, {"date": "2026-03-12", "close": 2.89, "volume": null}, {"date": "2026-03-13", "close": 2.92, "volume": 1373.0}, {"date": "2026-03-16", "close": 2.73, "volume": 9245.0}, {"date": "2026-03-17", "close": 2.61, "volume": 7315.0}, {"date": "2026-03-18", "close": 2.61, "volume": 1695.0}, {"date": "2026-03-19", "close": 2.58, "volume": 14091.0}, {"date": "2026-03-20", "close": 2.61, "volume": 7783.0}, {"date": "2026-03-23", "close": 2.58, "volume": 9188.0}, {"date": "2026-03-24", "close": 2.71, "volume": 6243.0}, {"date": "2026-03-25", "close": 2.71, "volume": 5396.0}, {"date": "2026-03-26", "close": 2.75, "volume": 3273.0}, {"date": "2026-03-27", "close": 2.6932, "volume": 15197.0}, {"date": "2026-03-30", "close": 2.66, "volume": 2054.0}, {"date": "2026-03-31", "close": 2.81, "volume": 17099.0}, {"date": "2026-04-01", "close": 2.85, "volume": 18457.0}, {"date": "2026-04-02", "close": 2.8001, "volume": 21612.0}, {"date": "2026-04-06", "close": 2.86, "volume": 7301.0}, {"date": "2026-04-07", "close": 2.98, "volume": 13245.0}, {"date": "2026-04-08", "close": 2.87, "volume": 6380.0}, {"date": "2026-04-09", "close": 2.78, "volume": 2337.0}, {"date": "2026-04-10", "close": 2.78, "volume": null}, {"date": "2026-04-13", "close": 2.91, "volume": 949.0}, {"date": "2026-04-14", "close": 2.8001, "volume": 3458.0}, {"date": "2026-04-15", "close": 2.925, "volume": 6094.0}, {"date": "2026-04-16", "close": 2.74, "volume": 15227.0}, {"date": "2026-04-17", "close": 2.7, "volume": 24410.0}, {"date": "2026-04-20", "close": 2.64, "volume": 2492.0}, {"date": "2026-04-21", "close": 2.61, "volume": 22476.0}, {"date": "2026-04-22", "close": 2.551, "volume": 2055.0}, {"date": "2026-04-23", "close": 2.67, "volume": 7224.0}, {"date": "2026-04-24", "close": 2.67, "volume": null}, {"date": "2026-04-27", "close": 2.5, "volume": 13962.0}, {"date": "2026-04-28", "close": 2.49, "volume": 17104.0}, {"date": "2026-04-29", "close": 2.65, "volume": 16599.0}, {"date": "2026-04-30", "close": 2.53, "volume": 6386.0}, {"date": "2026-05-01", "close": 2.53, "volume": 1744.0}, {"date": "2026-05-04", "close": 2.52, "volume": 1324.0}, {"date": "2026-05-05", "close": 2.42, "volume": 11268.0}, {"date": "2026-05-06", "close": 2.4, "volume": 5213.0}, {"date": "2026-05-07", "close": 2.52, "volume": 2016.0}, {"date": "2026-05-08", "close": 2.41, "volume": 3964.0}, {"date": "2026-05-11", "close": 2.36, "volume": 6722.0}, {"date": "2026-05-12", "close": 2.4, "volume": 11830.0}, {"date": "2026-05-13", "close": 2.31, "volume": 18840.0}, {"date": "2026-05-14", "close": 2.41, "volume": 8376.0}, {"date": "2026-05-15", "close": 2.45, "volume": 4975.0}, {"date": "2026-05-18", "close": 2.47, "volume": 8003.0}, {"date": "2026-05-19", "close": 2.405, "volume": 2597.0}, {"date": "2026-05-20", "close": 2.3358, "volume": 19103.0}, {"date": "2026-05-21", "close": 2.35, "volume": 7846.0}, {"date": "2026-05-22", "close": 2.44, "volume": 4493.0}, {"date": "2026-05-26", "close": 2.35, "volume": 28566.0}, {"date": "2026-05-27", "close": 2.33, "volume": 2013.0}, {"date": "2026-05-28", "close": 2.34, "volume": 31238.0}, {"date": "2026-05-29", "close": 2.295, "volume": 14179.0}, {"date": "2026-06-01", "close": 2.31, "volume": 4981.0}, {"date": "2026-06-02", "close": 2.27, "volume": 10026.0}, {"date": "2026-06-03", "close": 2.27, "volume": 7925.0}, {"date": "2026-06-04", "close": 2.22, "volume": 11238.0}, {"date": "2026-06-05", "close": 2.22, "volume": 12382.0}, {"date": "2026-06-08", "close": 2.18, "volume": 5724.0}, {"date": "2026-06-09", "close": 2.16, "volume": 16762.0}, {"date": "2026-06-10", "close": 2.17, "volume": 9061.0}, {"date": "2026-06-11", "close": 2.2, "volume": 10421.0}, {"date": "2026-06-12", "close": 2.18, "volume": 5648.0}, {"date": "2026-06-15", "close": 2.16, "volume": 14006.0}, {"date": "2026-06-16", "close": 2.16, "volume": 9251.0}, {"date": "2026-06-17", "close": 2.12, "volume": 7853.0}, {"date": "2026-06-18", "close": 1.99, "volume": 15373.0}, {"date": "2026-06-22", "close": 2.01, "volume": 10280.0}, {"date": "2026-06-23", "close": 2.0, "volume": 10050.0}, {"date": "2026-06-24", "close": 2.07, "volume": 12032.0}, {"date": "2026-06-25", "close": 2.0, "volume": 2280.0}, {"date": "2026-06-26", "close": 2.08, "volume": 5307.0}, {"date": "2026-06-29", "close": 2.07, "volume": 3672.0}, {"date": "2026-06-30", "close": 2.0, "volume": 7446.0}, {"date": "2026-07-01", "close": 1.945, "volume": 8707.0}, {"date": "2026-07-02", "close": 1.95, "volume": 776.0}, {"date": "2026-07-06", "close": 1.97, "volume": 839.0}, {"date": "2026-07-07", "close": 2.05, "volume": 2092.0}, {"date": "2026-07-08", "close": 2.06, "volume": 8654.0}, {"date": "2026-07-09", "close": 1.95, "volume": 1607.0}, {"date": "2026-07-10", "close": 1.95, "volume": 2800.0}, {"date": "2026-07-13", "close": 1.99, "volume": 5162.0}, {"date": "2026-07-14", "close": 1.87, "volume": 18768.0}, {"date": "2026-07-15", "close": 1.89, "volume": 2893.0}, {"date": "2026-07-16", "close": 1.8, "volume": 3971.0}, {"date": "2026-07-17", "close": 1.85, "volume": 1973.0}, {"date": "2026-07-20", "close": 1.79, "volume": 4173.0}, {"date": "2026-07-21", "close": 1.79, "volume": 7522.0}, {"date": "2026-07-22", "close": 1.821, "volume": 1260.0}, {"date": "2026-07-23", "close": 1.74, "volume": 15120.0}, {"date": "2026-07-24", "close": 1.75, "volume": 6656.0}, {"date": "2026-07-27", "close": 1.72, "volume": 22506.0}, {"date": "2026-07-28", "close": 1.64, "volume": 17205.0}, {"date": "2026-07-29", "close": 1.64, "volume": null}, {"date": "2026-07-30", "close": 1.71, "volume": 2365.0}, {"date": "2026-07-31", "close": 1.66, "volume": 7687.0}, {"date": "2026-08-03", "close": 1.75, "volume": 13341.0}, {"date": "2026-08-04", "close": 1.73, "volume": 2615.0}, {"date": "2026-08-05", "close": 1.77, "volume": 6434.0}, {"date": "2026-08-06", "close": 1.77, "volume": 1020.0}, {"date": "2026-08-07", "close": 1.84, "volume": 2131.0}, {"date": "2026-08-10", "close": 1.72, "volume": 54364.0}, {"date": "2026-08-11", "close": 1.69, "volume": 9780.0}, {"date": "2026-08-12", "close": 1.82, "volume": 2272.0}, {"date": "2026-08-13", "close": 1.84, "volume": 5762.0}, {"date": "2026-08-14", "close": 1.92, "volume": 57000.0}, {"date": "2026-08-17", "close": 1.33, "volume": 174586.0}, {"date": "2026-08-18", "close": 1.3, "volume": 113777.0}, {"date": "2026-08-19", "close": 1.29, "volume": 6511.0}, {"date": "2026-08-20", "close": 1.23, "volume": 121127.0}, {"date": "2026-08-21", "close": 1.24, "volume": 10817.0}, {"date": "2026-08-24", "close": 1.29, "volume": 11451.0}, {"date": "2026-08-25", "close": 1.25, "volume": 47159.0}, {"date": "2026-08-26", "close": 1.29, "volume": 12258.0}, {"date": "2026-08-27", "close": 1.27, "volume": 2029.0}, {"date": "2026-08-28", "close": 1.25, "volume": 14166.0}, {"date": "2026-08-31", "close": 1.28, "volume": 52744.0}, {"date": "2026-09-01", "close": 1.29, "volume": 3979.0}, {"date": "2026-09-02", "close": 1.21, "volume": 43871.0}, {"date": "2026-09-03", "close": 1.24, "volume": 9441.0}, {"date": "2026-09-04", "close": 1.24, "volume": 1820.0}, {"date": "2026-09-08", "close": 1.22, "volume": 98969.0}, {"date": "2026-09-09", "close": 1.26, "volume": 2368.0}, {"date": "2026-09-10", "close": 1.225, "volume": 14645.0}, {"date": "2026-09-11", "close": 1.24, "volume": 2821.0}, {"date": "2026-09-14", "close": 1.23, "volume": 14423.0}, {"date": "2026-09-15", "close": 1.18, "volume": 15697.0}, {"date": "2026-09-16", "close": 1.12, "volume": 19995.0}, {"date": "2026-09-17", "close": 1.11, "volume": 32718.0}, {"date": "2026-09-18", "close": 1.13, "volume": 9840.0}], "refreshing": true}