{"ticker": "CODA", "overview": {"cik": "1334325", "ticker": "CODA", "name": "Coda Octopus Group, Inc.", "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "sic": "3812", "announcements": [{"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001493152-26-043139", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "Initial insider holdings", "accession": "0001493152-26-042771", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-14", "title": "Quarterly report", "accession": "0001493152-26-042475", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001493152-26-042170", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-28", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-040679", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-17", "title": "Proxy statement", "accession": "0001493152-26-038748", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-06", "title": "Form PRE 14A", "accession": "0001493152-26-036390", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001493152-26-035997", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032038", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029889", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-15", "title": "Quarterly report", "accession": "0001493152-26-028609", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001493152-26-018114", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016028", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-040998", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001493152-26-014534", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-30", "title": "Form EFFECT", "accession": "9999999995-26-000997", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-26", "title": "Form CORRESP", "accession": "0001493152-26-012840", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-26", "title": "Form UPLOAD", "accession": "0000000000-26-003046", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-19", "title": "Shelf registration", "accession": "0001493152-26-011624", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-17", "title": "Quarterly report", "accession": "0001493152-26-010399", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-02-26", "title": "Form 10-K/A", "accession": "0001493152-26-008174", "price_sensitive": false}, {"form": "10-K", "date": "2026-01-29", "title": "Annual report", "accession": "0001493152-26-004135", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-10-14", "title": "Form SCHEDULE 13G", "accession": "0001213900-25-098264", "price_sensitive": false}, {"form": "4", "date": "2025-10-03", "title": "Insider transaction", "accession": "0001493152-25-016889", "price_sensitive": false}, {"form": "4", "date": "2025-09-23", "title": "Insider transaction", "accession": "0001493152-25-014688", "price_sensitive": false}]}, "description": "Coda Octopus Group, Inc. trades as CODA on the NASDAQ and is registered in the United States, classified under Search, Detection, Navigation, Guidance, Aeronautical Sys (SIC 3812). Privy Trades holds 72 insider filings for the company, from February 2018 to March 2026. Across those, 13 insiders disclosed 14 open-market purchases totalling $3.62M against 39 sales totalling $863.15M. The most recent filing on record is dated 28 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 3615765.032, "sell_n": 39, "sell_sum": 863149565.7823, "net": -859533800.7503, "insiders": 13, "first_date": "2018-02-05", "last_date": "2026-03-19"}, "metrics": {"ticker": "CODA", "has_prices": true, "as_of": "2026-09-18", "last": 10.84, "prev_close": 10.78, "change": 0.0600000000000005, "change_pct": 0.005565862708719898, "session_volume": 232763.0, "vwap_5": 10.75607139681609, "vwap_20": 10.365608094815386, "vwap_60": 10.109388525286588, "vwap_250": 11.684734351496, "high_52w": 16.76, "low_52w": 7.99, "avg_volume_20": 114622.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-040679", "src": "13DG", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Coda Octopus Group, Inc.", "who_key": "Coda Octopus 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Coda Octopus Group, Inc. moves to a 6.05% passive stake in CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/0001493152-26-040679-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "0001493152-26-029889", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Michael J. Hamilton", "who_key": "HAMILTON MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on CODA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315226029889/0001493152-26-029889-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228408}, {"id": "13DG-0001213900-26-040998", "src": "13DG", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Coda Octopus Group, Inc.", "who_key": "Coda Octopus 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Coda Octopus Group, Inc. adjusts its stake in CODA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/0001213900-26-040998-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301848}, {"id": "0001493152-26-016028", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Gayle Michelle Jardine", "who_key": "Jardine Gayle Michelle", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28410.936, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CFO takes $28K off the table in CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315226016028/0001493152-26-016028-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329208}, {"id": "0001493152-26-018114", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "John Steven Emerson", "who_key": "Emerson John Steven", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1289167.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whale sells $1.3M of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315226018114/0001493152-26-018114-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340728}, {"id": "0001493152-25-016889", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Niels Sondergaard", "who_key": "Sondergaard Niels", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1222560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "A 10% owner cashes out $1.2M of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315225016889/0001493152-25-016889-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571128}, {"id": "0001493152-25-014688", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Niels Sondergaard", "who_key": "Sondergaard Niels", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 462875.9416, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "10% owner sells $463K of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315225014688/0001493152-25-014688-index.htm", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584088}, {"id": "0001493152-25-010804", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Michael J. Hamilton", "who_key": "HAMILTON MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on CODA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315225010804/0001493152-25-010804-index.htm", "trade_date": "2025-03-16", "timestamp": "2025-03-16", "mins": 859128}, {"id": "0001493152-25-003960", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Niels Sondergaard", "who_key": "Sondergaard Niels", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Major holder piles $0 into CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315225003960/0001493152-25-003960-index.htm", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932568}, {"id": "0001493152-24-031256", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Michael J. Hamilton", "who_key": "HAMILTON MICHAEL J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on CODA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315224031256/0001493152-24-031256-index.htm", "trade_date": "2024-08-08", "timestamp": "2024-08-08", "mins": 1175928}, {"id": "0001493152-23-036726", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Annmarie Gayle", "who_key": "Gayle Annmarie", "role": "Chairman, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98775.59999999999, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO drops $99K on CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223036726/0001493152-23-036726-index.htm", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618008}, {"id": "0001493152-23-036729", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Niels Sondergaard", "who_key": "Sondergaard Niels", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 98775.59999999999, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whale tops up: $99K of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223036729/0001493152-23-036729-index.htm", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618008}, {"id": "0001493152-23-034837", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Niels Sondergaard", "who_key": "Sondergaard Niels", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 99977.40000000001, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "3 insiders pile into CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223034837/0001493152-23-034837-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629528}, {"id": "0001493152-23-034838", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Annmarie Gayle", "who_key": "Gayle Annmarie", "role": "Chairman, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99977.40000000001, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "3 insiders now buying CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223034838/0001493152-23-034838-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629528}, {"id": "0001493152-23-034840", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "G. Tyler Runnels", "who_key": "RUNNELS G TYLER", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1507500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Boardroom sells $1.5M of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223034840/0001493152-23-034840-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629528}, {"id": "0001493152-23-034731", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "John Steven Emerson", "who_key": "Emerson John Steven", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 904410.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "That makes 3 insiders into CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223034731/0001493152-23-034731-index.htm", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1630968}, {"id": "0001493152-24-049283", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "John Steven Emerson", "who_key": "Emerson John Steven", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "10% owner files routine paperwork on CODA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315224049283/0001493152-24-049283-index.htm", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1630968}, {"id": "0001493152-23-023328", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Joseph Charles Plumb", "who_key": "Plumb Joseph Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on CODA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223023328/0001493152-23-023328-index.htm", "trade_date": "2023-06-26", "timestamp": "2023-06-26", "mins": 1764888}, {"id": "0001493152-23-023362", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Mary Losty", "who_key": "Losty Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on CODA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223023362/0001493152-23-023362-index.htm", "trade_date": "2023-06-26", "timestamp": "2023-06-26", "mins": 1764888}, {"id": "0001493152-23-020254", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Blair Graeme Cunningham", "who_key": "CUNNINGHAM BLAIR GRAEME", "role": "President of Technology", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "President files routine paperwork on CODA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223020254/0001493152-23-020254-index.htm", "trade_date": "2023-06-01", "timestamp": "2023-06-01", "mins": 1800888}, {"id": "0001493152-23-016803", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Annmarie Gayle", "who_key": "Gayle Annmarie", "role": "Chairman, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO files routine paperwork on CODA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223016803/0001493152-23-016803-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831128}, {"id": "0001493152-23-013357", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Blair Graeme Cunningham", "who_key": "CUNNINGHAM BLAIR GRAEME", "role": "President of Technology", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 85538.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "President sells $86K of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223013357/0001493152-23-013357-index.htm", "trade_date": "2023-04-21", "timestamp": "2023-04-21", "mins": 1859928}, {"id": "0001493152-23-011884", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Blair Graeme Cunningham", "who_key": "CUNNINGHAM BLAIR GRAEME", "role": "President of Technology", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23970.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "President trims $24K of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223011884/0001493152-23-011884-index.htm", "trade_date": "2023-04-11", "timestamp": "2023-04-11", "mins": 1874328}, {"id": "0001493152-21-032267", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "John Steven Emerson", "who_key": "Emerson John Steven", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "10% owner files routine paperwork on CODA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315221032267/0001493152-21-032267-index.htm", "trade_date": "2021-12-20", "timestamp": "2021-12-20", "mins": 2561208}, {"id": "0001493152-21-015369", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Niels Sondergaard", "who_key": "Sondergaard Niels", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 194509.8079, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whale sells $195K of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315221015369/0001493152-21-015369-index.htm", "trade_date": "2021-06-24", "timestamp": "2021-06-24", "mins": 2818968}, {"id": "0001493152-21-015204", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Niels Sondergaard", "who_key": "Sondergaard Niels", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 492238.67300000007, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Big holder trims $492K of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315221015204/0001493152-21-015204-index.htm", "trade_date": "2021-06-23", "timestamp": "2021-06-23", "mins": 2820408}, {"id": "0001493152-21-015091", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Blair Graeme Cunningham", "who_key": "CUNNINGHAM BLAIR GRAEME", "role": "President of Technology", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71099.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "President trims $71K of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315221015091/0001493152-21-015091-index.htm", "trade_date": "2021-06-21", "timestamp": "2021-06-21", "mins": 2823288}, {"id": "0001493152-21-015000", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Michael Midgley", "who_key": "Midgley Michael", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 153016.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CFO trims $153K of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315221015000/0001493152-21-015000-index.htm", "trade_date": "2021-06-18", "timestamp": "2021-06-18", "mins": 2827608}, {"id": "0001493152-21-009565", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Blair Graeme Cunningham", "who_key": "CUNNINGHAM BLAIR GRAEME", "role": "President of Technology", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34478.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "President trims $34K of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315221009565/0001493152-21-009565-index.htm", "trade_date": "2021-04-21", "timestamp": "2021-04-21", "mins": 2911128}, {"id": "0001493152-21-008284", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Annmarie Gayle", "who_key": "Gayle Annmarie", "role": "Chairman, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO files routine paperwork on CODA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315221008284/0001493152-21-008284-index.htm", "trade_date": "2021-04-07", "timestamp": "2021-04-07", "mins": 2931288}], "recent_buys": [{"id": "0001493152-25-003960", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Niels Sondergaard", "who_key": "Sondergaard Niels", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Major holder piles $0 into CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315225003960/0001493152-25-003960-index.htm", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932568}, {"id": "0001493152-23-036729", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Niels Sondergaard", "who_key": "Sondergaard Niels", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 98775.59999999999, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whale tops up: $99K of CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223036729/0001493152-23-036729-index.htm", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618008}, {"id": "0001493152-23-036726", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Annmarie Gayle", "who_key": "Gayle Annmarie", "role": "Chairman, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98775.59999999999, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO drops $99K on CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223036726/0001493152-23-036726-index.htm", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618008}, {"id": "0001493152-23-034838", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Annmarie Gayle", "who_key": "Gayle Annmarie", "role": "Chairman, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99977.40000000001, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "3 insiders now buying CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223034838/0001493152-23-034838-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629528}, {"id": "0001493152-23-034837", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Niels Sondergaard", "who_key": "Sondergaard Niels", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 99977.40000000001, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "3 insiders pile into CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223034837/0001493152-23-034837-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629528}, {"id": "0001493152-23-034731", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "John Steven Emerson", "who_key": "Emerson John Steven", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 904410.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "That makes 3 insiders into CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223034731/0001493152-23-034731-index.htm", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1630968}, {"id": "0000899243-19-013987", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Fh Fentener Drs. van Vlissingen", "who_key": "van Vlissingen FH Fentener Drs.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 914876.37, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CODA draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319013987/0000899243-19-013987-index.htm", "trade_date": "2018-11-08", "timestamp": "2018-11-08", "mins": 4199928}, {"id": "0001493152-18-007340", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "John Steven Emerson", "who_key": "Emerson John Steven", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 196648.29200000002, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying CODA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315218007340/0001493152-18-007340-index.htm", "trade_date": "2018-05-16", "timestamp": "2018-05-16", "mins": 4453368}, {"id": "0001493152-18-006151", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "John Steven Emerson", "who_key": "Emerson John Steven", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 47144.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "5 insiders now buying CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315218006151/0001493152-18-006151-index.htm", "trade_date": "2018-05-02", "timestamp": "2018-05-02", "mins": 4473528}, {"id": "0001683298-18-000007", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Forest Manor N.V.", "who_key": "Forest Manor N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 560053.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider cluster: 5 buying CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000168329818000007/0001683298-18-000007-index.htm", "trade_date": "2018-03-27", "timestamp": "2018-03-27", "mins": 4525368}, {"id": "0001683298-18-000006", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Forest Manor N.V.", "who_key": "Forest Manor N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24535.4, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider cluster: 6 buying CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000168329818000006/0001683298-18-000006-index.htm", "trade_date": "2018-03-26", "timestamp": "2018-03-26", "mins": 4526808}, {"id": "0001683298-18-000005", "src": "INSIDERS", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Forest Manor N.V.", "who_key": "Forest Manor N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 212040.00000000003, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CODA draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000168329818000005/0001683298-18-000005-index.htm", "trade_date": "2018-02-13", "timestamp": "2018-02-13", "mins": 4585848}], "institutional": [{"id": "13DG-0001493152-26-040679", "src": "13DG", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Coda Octopus Group, Inc.", "who_key": "Coda Octopus 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Coda Octopus Group, Inc. moves to a 6.05% passive stake in CODA", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/0001493152-26-040679-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "13DG-0001213900-26-040998", "src": "13DG", "ticker": "CODA", "cik": "1334325", "company": "Coda Octopus Group, Inc.", "company_raw": "Coda Octopus Group, Inc.", "who": "Coda Octopus Group, Inc.", "who_key": "Coda Octopus 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Coda Octopus Group, Inc. adjusts its stake in CODA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/0001213900-26-040998-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301848}], "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": "Coda Octopus Group, Inc. - Common stock", "new_value": "Coda Octopus Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001334325", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001334325", "applied": 1, "detected_at": "2026-09-11T07:45:23.299466"}]}, "key_people": [{"who": "John Steven Emerson", "who_key": "Emerson John Steven", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1148202.292, "sold": 843944045.0601001, "net": -842795842.7681, "trades": 7, "top_score": 52.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1289167.46, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315226018114/0001493152-26-018114-index.htm"}, {"action": "BUY", "amount": 904410.0, "date": "2023-09-27", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223034731/0001493152-23-034731-index.htm"}, {"action": "SELL", "amount": 841378861.1604, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315219007849/0001493152-19-007849-index.htm"}, {"action": "SELL", "amount": 385346.0319, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315219007115/0001493152-19-007115-index.htm"}, {"action": "SELL", "amount": 890670.4077999999, "date": "2019-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315219006817/0001493152-19-006817-index.htm"}, {"action": "BUY", "amount": 196648.29200000002, "date": "2018-05-16", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315218007340/0001493152-18-007340-index.htm"}, {"action": "BUY", "amount": 47144.0, "date": "2018-05-02", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315218006151/0001493152-18-006151-index.htm"}], "latest": {"action": "SELL", "amount": 1289167.46, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315226018114/0001493152-26-018114-index.htm"}}, {"who": "Forest Manor N.V.", "who_key": "Forest Manor N.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 809430.37, "sold": 7193290.25, "net": -6383859.88, "trades": 5, "top_score": 47.8, "lean": "selling", "history": [{"action": "SELL", "amount": 7193290.25, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924318030998/0000899243-18-030998-index.htm"}, {"action": "BUY", "amount": 560053.0, "date": "2018-03-27", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000168329818000007/0001683298-18-000007-index.htm"}, {"action": "BUY", "amount": 24535.4, "date": "2018-03-26", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000168329818000006/0001683298-18-000006-index.htm"}, {"action": "BUY", "amount": 212040.00000000003, "date": "2018-02-13", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000168329818000005/0001683298-18-000005-index.htm"}, {"action": "BUY", "amount": 12801.970000000001, "date": "2018-02-12", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000168329818000004/0001683298-18-000004-index.htm"}], "latest": {"action": "SELL", "amount": 7193290.25, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924318030998/0000899243-18-030998-index.htm"}}, {"who": "Fh Fentener Drs. van Vlissingen", "who_key": "van Vlissingen FH Fentener Drs.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 914876.37, "sold": 2392250.0, "net": -1477373.63, "trades": 3, "top_score": 50.4, "lean": "selling", "history": [{"action": "SELL", "amount": 823650.0, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319017427/0000899243-19-017427-index.htm"}, {"action": "SELL", "amount": 1568600.0, "date": "2019-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319017208/0000899243-19-017208-index.htm"}, {"action": "BUY", "amount": 914876.37, "date": "2018-11-08", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319013987/0000899243-19-013987-index.htm"}], "latest": {"action": "SELL", "amount": 823650.0, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319017427/0000899243-19-017427-index.htm"}}, {"who": "Bryan Ezralow", "who_key": "Ezralow Bryan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 2970955.3333, "net": -2970955.3333, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74496.0, "date": "2020-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000175392620000203/0001753926-20-000203-index.htm"}, {"action": "SELL", "amount": 25593.0, "date": "2020-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000175392620000085/0001753926-20-000085-index.htm"}, {"action": "SELL", "amount": 321956.8155, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000125085319000070/0001250853-19-000070-index.htm"}, {"action": "SELL", "amount": 1287858.0226999999, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000125085319000067/0001250853-19-000067-index.htm"}, {"action": "SELL", "amount": 1261051.4951, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000125085319000069/0001250853-19-000069-index.htm"}], "latest": {"action": "SELL", "amount": 74496.0, "date": "2020-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000175392620000203/0001753926-20-000203-index.htm"}}, {"who": "G. Tyler Runnels", "who_key": "RUNNELS G TYLER", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2763302.3904, "net": -2763302.3904, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1507500.0, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223034840/0001493152-23-034840-index.htm"}, {"action": "SELL", "amount": 369084.0, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315220003425/0001493152-20-003425-index.htm"}, {"action": "SELL", "amount": 632000.0, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315220003072/0001493152-20-003072-index.htm"}, {"action": "SELL", "amount": 63468.390400000004, "date": "2019-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315219011325/0001493152-19-011325-index.htm"}, {"action": "SELL", "amount": 191250.0, "date": "2019-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315219009997/0001493152-19-009997-index.htm"}], "latest": {"action": "SELL", "amount": 1507500.0, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223034840/0001493152-23-034840-index.htm"}}, {"who": "Niels Sondergaard", "who_key": "Sondergaard Niels", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 198753.0, "sold": 2372184.4225000003, "net": -2173431.4225000003, "trades": 7, "top_score": 51.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1222560.0, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315225016889/0001493152-25-016889-index.htm"}, {"action": "SELL", "amount": 462875.9416, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315225014688/0001493152-25-014688-index.htm"}, {"action": "BUY", "amount": 0, "date": "2025-01-24", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315225003960/0001493152-25-003960-index.htm"}, {"action": "BUY", "amount": 98775.59999999999, "date": "2023-10-06", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223036729/0001493152-23-036729-index.htm"}, {"action": "BUY", "amount": 99977.40000000001, "date": "2023-09-28", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315223034837/0001493152-23-034837-index.htm"}, {"action": "SELL", "amount": 194509.8079, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315221015369/0001493152-21-015369-index.htm"}, {"action": "SELL", "amount": 492238.67300000007, "date": "2021-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315221015204/0001493152-21-015204-index.htm"}], "latest": {"action": "SELL", "amount": 1222560.0, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315225016889/0001493152-25-016889-index.htm"}}, {"who": "Hills BV Sandy", "who_key": "Sandy Hills BV", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 901409.32, "net": -901409.32, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9167.0, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319010141/0000899243-19-010141-index.htm"}, {"action": "SELL", "amount": 391551.0, "date": "2019-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319009748/0000899243-19-009748-index.htm"}, {"action": "SELL", "amount": 52572.0, "date": "2019-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319009378/0000899243-19-009378-index.htm"}, {"action": "SELL", "amount": 19990.02, "date": "2019-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319009248/0000899243-19-009248-index.htm"}, {"action": "SELL", "amount": 116128.95000000001, "date": "2019-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319009013/0000899243-19-009013-index.htm"}, {"action": "SELL", "amount": 22022.0, "date": "2019-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319008981/0000899243-19-008981-index.htm"}, {"action": "SELL", "amount": 35684.0, "date": "2019-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319008857/0000899243-19-008857-index.htm"}, {"action": "SELL", "amount": 254294.34999999998, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319008824/0000899243-19-008824-index.htm"}], "latest": {"action": "SELL", "amount": 9167.0, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000089924319010141/0000899243-19-010141-index.htm"}}, {"who": "Mary Losty", "who_key": "Losty Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 345750.0, "sold": 140930.0, "net": 204820.0, "trades": 3, "top_score": 60.5, "lean": "buying", "history": [{"action": "SELL", "amount": 117770.0, "date": "2020-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315220006227/0001493152-20-006227-index.htm"}, {"action": "SELL", "amount": 23160.0, "date": "2020-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315220004699/0001493152-20-004699-index.htm"}, {"action": "BUY", "amount": 345750.0, "date": "2018-02-05", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315218001572/0001493152-18-001572-index.htm"}], "latest": {"action": "SELL", "amount": 117770.0, "date": "2020-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1334325/000149315220006227/0001493152-20-006227-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-09-17", "title": "Initial insider holdings", "accession": "0001493152-26-043139", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "Initial insider holdings", "accession": "0001493152-26-042771", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-14", "title": "Quarterly report", "accession": "0001493152-26-042475", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001493152-26-042170", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-28", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-040679", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-17", "title": "Proxy statement", "accession": "0001493152-26-038748", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-06", "title": "Form PRE 14A", "accession": "0001493152-26-036390", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001493152-26-035997", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032038", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029889", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-15", "title": "Quarterly report", "accession": "0001493152-26-028609", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001493152-26-018114", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "Insider transaction", "accession": "0001493152-26-016028", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-040998", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001493152-26-014534", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-30", "title": "Form EFFECT", "accession": "9999999995-26-000997", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-26", "title": "Form CORRESP", "accession": "0001493152-26-012840", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-26", "title": "Form UPLOAD", "accession": "0000000000-26-003046", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-19", "title": "Shelf registration", "accession": "0001493152-26-011624", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-17", "title": "Quarterly report", "accession": "0001493152-26-010399", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-02-26", "title": "Form 10-K/A", "accession": "0001493152-26-008174", "price_sensitive": false}, {"form": "10-K", "date": "2026-01-29", "title": "Annual report", "accession": "0001493152-26-004135", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-10-14", "title": "Form SCHEDULE 13G", "accession": "0001213900-25-098264", "price_sensitive": false}, {"form": "4", "date": "2025-10-03", "title": "Insider transaction", "accession": "0001493152-25-016889", "price_sensitive": false}, {"form": "4", "date": "2025-09-23", "title": "Insider transaction", "accession": "0001493152-25-014688", "price_sensitive": false}], "performance": {"ticker": "CODA", "has_prices": true, "summary": {"n": 14, "avg": 1.1650784108984225, "win_rate": 1.0, "best": 2.235820895522388, "worst": 0.3316953316953316, "as_of": "2026-09-18"}, "buys": [{"who": "Sondergaard Niels", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2025-01-24", "score": 12.6, "ref_price": 8.14, "return": 0.3316953316953316}, {"who": "Sondergaard Niels", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 98775.59999999999, "date": "2023-10-06", "score": 51.4, "ref_price": 6.0, "return": 0.8066666666666666}, {"who": "Gayle Annmarie", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director, 10% Owner", "amount": 98775.59999999999, "date": "2023-10-06", "score": 52.1, "ref_price": 6.0, "return": 0.8066666666666666}, {"who": "Gayle Annmarie", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director, 10% Owner", "amount": 99977.40000000001, "date": "2023-09-28", "score": 53.1, "ref_price": 6.02, "return": 0.8006644518272427}, {"who": "Sondergaard Niels", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 99977.40000000001, "date": "2023-09-28", "score": 36.6, "ref_price": 6.02, "return": 0.8006644518272427}, {"who": "Emerson John Steven", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 904410.0, "date": "2023-09-27", "score": 52.5, "ref_price": 6.01, "return": 0.8036605657237937}, {"who": "van Vlissingen FH Fentener Drs.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 914876.37, "date": "2018-11-08", "score": 50.4, "ref_price": 6.3, "return": 0.7206349206349206}, {"who": "Emerson John Steven", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 196648.29200000002, "date": "2018-05-16", "score": 41.3, "ref_price": 4.04, "return": 1.683168316831683}, {"who": "Emerson John Steven", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47144.0, "date": "2018-05-02", "score": 33.2, "ref_price": 4.15, "return": 1.6120481927710841}, {"who": "Forest Manor N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 560053.0, "date": "2018-03-27", "score": 47.8, "ref_price": 3.35, "return": 2.235820895522388}, {"who": "Forest Manor N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24535.4, "date": "2018-03-26", "score": 29.5, "ref_price": 3.41, "return": 2.1788856304985336}, {"who": "Forest Manor N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 212040.00000000003, "date": "2018-02-13", "score": 41.1, "ref_price": 4.79, "return": 1.2630480167014613}, {"who": "Forest Manor N.V.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12801.970000000001, "date": "2018-02-12", "score": 26.2, "ref_price": 4.939, "return": 1.1947762705001013}, {"who": "Losty Mary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 345750.0, "date": "2018-02-05", "score": 60.5, "ref_price": 5.2299, "return": 1.0726973747107975}]}, "price_series": [{"date": "2017-01-11", "close": 3.0, "volume": 2344.0}, {"date": "2017-01-12", "close": 3.61, "volume": 14351.0}, {"date": "2017-01-13", "close": 4.0, "volume": 10440.0}, {"date": "2017-01-17", "close": 3.8, "volume": 13028.0}, {"date": "2017-01-18", "close": 4.0, "volume": 2136.0}, {"date": "2017-01-19", "close": 4.24, "volume": 11256.0}, {"date": "2017-01-20", "close": 4.7, "volume": 13544.0}, {"date": "2017-01-23", "close": 4.6, "volume": 12778.0}, {"date": "2017-01-24", "close": 4.4, "volume": 6232.0}, {"date": "2017-01-25", "close": 4.45, "volume": 6739.0}, {"date": "2017-01-26", "close": 4.41, "volume": 656.0}, {"date": "2017-01-27", "close": 4.49, "volume": 10173.0}, {"date": "2017-01-30", "close": 4.61, "volume": 13077.0}, {"date": "2017-01-31", "close": 4.58, "volume": 41519.0}, {"date": "2017-02-01", "close": 4.68, "volume": 6737.0}, {"date": "2017-02-02", "close": 4.63, "volume": 470.0}, {"date": "2017-02-03", "close": 4.7, "volume": 9256.0}, {"date": "2017-02-06", "close": 4.98, "volume": 14054.0}, {"date": "2017-02-07", "close": 4.99, "volume": 6876.0}, {"date": "2017-02-08", "close": 4.4, "volume": 3082.0}, {"date": "2017-02-09", "close": 4.75, "volume": 1240.0}, {"date": "2017-02-10", "close": 4.95, "volume": 2012.0}, {"date": "2017-02-13", "close": 4.9, "volume": 3440.0}, {"date": "2017-02-14", "close": 4.6, "volume": 1810.0}, {"date": "2017-02-15", "close": 4.9, "volume": 2119.0}, {"date": "2017-02-16", "close": 4.9, "volume": 530.0}, {"date": "2017-02-17", "close": 5.0, "volume": 6676.0}, {"date": "2017-02-21", "close": 5.625, "volume": 5942.0}, {"date": "2017-02-22", "close": 5.95, "volume": 3349.0}, {"date": "2017-02-23", "close": 5.77, "volume": 4018.0}, {"date": "2017-02-24", "close": 5.94, "volume": 2180.0}, {"date": "2017-02-27", "close": 5.86, "volume": 17647.0}, {"date": "2017-02-28", "close": 6.0, "volume": 4604.0}, {"date": "2017-03-01", "close": 6.74, "volume": 3818.0}, {"date": "2017-03-02", "close": 6.69, "volume": 6862.0}, {"date": "2017-03-03", "close": 6.2, "volume": 2178.0}, {"date": "2017-03-06", "close": 5.28, "volume": 53917.0}, {"date": "2017-03-07", "close": 4.47, "volume": 63891.0}, {"date": "2017-03-08", "close": 4.55, "volume": 20531.0}, {"date": "2017-03-09", "close": 4.25, "volume": 20706.0}, {"date": "2017-03-10", "close": 4.3, "volume": 24633.0}, {"date": "2017-03-13", "close": 4.54, "volume": 4627.0}, {"date": "2017-03-14", "close": 4.5, "volume": 3751.0}, {"date": "2017-03-15", "close": 4.92, "volume": 1497.0}, {"date": "2017-03-16", "close": 5.6, "volume": 10881.0}, {"date": "2017-03-17", "close": 5.68, "volume": 5651.0}, {"date": "2017-03-20", "close": 5.3, "volume": 2229.0}, {"date": "2017-03-21", "close": 4.85, "volume": 8118.0}, {"date": "2017-03-22", "close": 4.61, "volume": 4372.0}, {"date": "2017-03-23", "close": 4.64, "volume": 2000.0}, {"date": "2017-03-24", "close": 4.75, "volume": 6230.0}, {"date": "2017-03-27", "close": 5.0, "volume": 7017.0}, {"date": "2017-03-28", "close": 5.0, "volume": 1700.0}, {"date": "2017-03-29", "close": 5.09, "volume": 1355.0}, {"date": "2017-03-30", "close": 5.0, "volume": 484.0}, {"date": "2017-03-31", "close": 5.0, "volume": null}, {"date": "2017-04-03", "close": 5.0, "volume": 5287.0}, {"date": "2017-04-04", "close": 5.0, "volume": 2445.0}, {"date": "2017-04-05", "close": 5.0, "volume": 2081.0}, {"date": "2017-04-06", "close": 5.0, "volume": 4871.0}, {"date": "2017-04-07", "close": 4.97, "volume": 273.0}, {"date": "2017-04-10", "close": 4.85, "volume": 1419.0}, {"date": "2017-04-11", "close": 4.97, "volume": 3744.0}, {"date": "2017-04-12", "close": 5.0, "volume": 6608.0}, {"date": "2017-04-13", "close": 5.05, "volume": 510.0}, {"date": "2017-04-17", "close": 4.954, "volume": 1005.0}, {"date": "2017-04-18", "close": 4.77, "volume": 4955.0}, {"date": "2017-04-19", "close": 4.77, "volume": 1390.0}, {"date": "2017-04-20", "close": 4.8, "volume": 2620.0}, {"date": "2017-04-21", "close": 4.79, "volume": 3553.0}, {"date": "2017-04-24", "close": 4.5, "volume": 660.0}, {"date": "2017-04-25", "close": 4.51, "volume": 6121.0}, {"date": "2017-04-26", "close": 4.51, "volume": null}, {"date": "2017-04-27", "close": 4.51, "volume": null}, {"date": "2017-04-28", "close": 4.6, "volume": 100.0}, {"date": "2017-05-01", "close": 4.4, "volume": 2398.0}, {"date": "2017-05-02", "close": 4.9383, "volume": 12334.0}, {"date": "2017-05-03", "close": 4.84, "volume": 11023.0}, {"date": "2017-05-04", "close": 4.5, "volume": 242.0}, {"date": "2017-05-05", "close": 4.6, "volume": 18995.0}, {"date": "2017-05-08", "close": 4.5, "volume": 793.0}, {"date": "2017-05-09", "close": 4.5, "volume": 3121.0}, {"date": "2017-05-10", "close": 4.59, "volume": 1583.0}, {"date": "2017-05-11", "close": 4.3414, "volume": 2161.0}, {"date": "2017-05-12", "close": 4.6, "volume": 9518.0}, {"date": "2017-05-15", "close": 4.5655, "volume": 403.0}, {"date": "2017-05-16", "close": 4.6, "volume": 41717.0}, {"date": "2017-05-17", "close": 4.6, "volume": 200.0}, {"date": "2017-05-18", "close": 4.55, "volume": 14265.0}, {"date": "2017-05-19", "close": 4.4845, "volume": 3256.0}, {"date": "2017-05-22", "close": 4.42, "volume": 7400.0}, {"date": "2017-05-23", "close": 4.42, "volume": 2205.0}, {"date": "2017-05-24", "close": 4.42, "volume": 1294.0}, {"date": "2017-05-25", "close": 4.5, "volume": 200.0}, {"date": "2017-05-26", "close": 4.56, "volume": 6771.0}, {"date": "2017-05-30", "close": 4.59, "volume": 9369.0}, {"date": "2017-05-31", "close": 4.5, "volume": 2802.0}, {"date": "2017-06-01", "close": 4.31, "volume": 5578.0}, {"date": "2017-06-02", "close": 4.5, "volume": 1625.0}, {"date": "2017-06-05", "close": 4.44, "volume": 24319.0}, {"date": "2017-06-06", "close": 4.44, "volume": null}, {"date": "2017-06-07", "close": 4.5, "volume": 1531.0}, {"date": "2017-06-08", "close": 4.6, "volume": 472.0}, {"date": "2017-06-09", "close": 4.55, "volume": 1042.0}, {"date": "2017-06-12", "close": 4.523, "volume": 3761.0}, {"date": "2017-06-13", "close": 4.5, "volume": 522.0}, {"date": "2017-06-14", "close": 4.5, "volume": 848.0}, {"date": "2017-06-15", "close": 4.5, "volume": 250.0}, {"date": "2017-06-16", "close": 4.5, "volume": 795.0}, {"date": "2017-06-19", "close": 4.5, "volume": 810.0}, {"date": "2017-06-20", "close": 4.3, "volume": 2802.0}, {"date": "2017-06-21", "close": 4.3, "volume": 2766.0}, {"date": "2017-06-22", "close": 4.3, "volume": 3675.0}, {"date": "2017-06-23", "close": 4.4, "volume": 3619.0}, {"date": "2017-06-26", "close": 4.13, "volume": 3274.0}, {"date": "2017-06-27", "close": 4.2, "volume": 4789.0}, {"date": "2017-06-28", "close": 4.2, "volume": 101.0}, {"date": "2017-06-29", "close": 4.2, "volume": null}, {"date": "2017-06-30", "close": 4.2, "volume": 5003.0}, {"date": "2017-07-03", "close": 4.2, "volume": 5660.0}, {"date": "2017-07-05", "close": 4.1655, "volume": 1292.0}, {"date": "2017-07-06", "close": 4.5, "volume": 3691.0}, {"date": "2017-07-07", "close": 4.25, "volume": 2034.0}, {"date": "2017-07-10", "close": 4.26, "volume": 400.0}, {"date": "2017-07-11", "close": 4.35, "volume": 100.0}, {"date": "2017-07-12", "close": 4.35, "volume": 325.0}, {"date": "2017-07-13", "close": 4.35, "volume": null}, {"date": "2017-07-14", "close": 4.15, "volume": 5325.0}, {"date": "2017-07-17", "close": 4.2, "volume": 2074.0}, {"date": "2017-07-18", "close": 4.55, "volume": 9278.0}, {"date": "2017-07-19", "close": 4.3128, "volume": 2920.0}, {"date": "2017-07-20", "close": 4.357, "volume": 15290.0}, {"date": "2017-07-21", "close": 4.3554, "volume": 9945.0}, {"date": "2017-07-24", "close": 4.3, "volume": 4182.0}, {"date": "2017-07-25", "close": 4.31, "volume": 3835.0}, {"date": "2017-07-26", "close": 4.303, "volume": 4879.0}, {"date": "2017-07-27", "close": 4.38, "volume": 1297.0}, {"date": "2017-07-28", "close": 4.38, "volume": 4423.0}, {"date": "2017-07-31", "close": 4.35, "volume": 8399.0}, {"date": "2017-08-01", "close": 4.1699, "volume": 6160.0}, {"date": "2017-08-02", "close": 4.1364, "volume": 2101.0}, {"date": "2017-08-03", "close": 4.14, "volume": 6908.0}, {"date": "2017-08-04", "close": 4.24, "volume": 602.0}, {"date": "2017-08-07", "close": 4.5602, "volume": 4677.0}, {"date": "2017-08-08", "close": 4.59, "volume": 4956.0}, {"date": "2017-08-09", "close": 4.56, "volume": 4499.0}, {"date": "2017-08-10", "close": 4.48, "volume": 2350.0}, {"date": "2017-08-11", "close": 4.49, "volume": 2050.0}, {"date": "2017-08-14", "close": 4.56, "volume": 8722.0}, {"date": "2017-08-15", "close": 4.56, "volume": 5583.0}, {"date": "2017-08-16", "close": 4.56, "volume": 1049.0}, {"date": "2017-08-17", "close": 4.55, "volume": 420.0}, {"date": "2017-08-18", "close": 4.56, "volume": 693.0}, {"date": "2017-08-21", "close": 4.56, "volume": 8678.0}, {"date": "2017-08-22", "close": 4.56, "volume": 4656.0}, {"date": "2017-08-23", "close": 4.536, "volume": 756.0}, {"date": "2017-08-24", "close": 4.4, "volume": 32173.0}, {"date": "2017-08-25", "close": 4.4, "volume": 26457.0}, {"date": "2017-08-28", "close": 4.4, "volume": 8872.0}, {"date": "2017-08-29", "close": 4.45, "volume": 4867.0}, {"date": "2017-08-30", "close": 4.5, "volume": 4765.0}, {"date": "2017-08-31", "close": 4.5, "volume": 55367.0}, {"date": "2017-09-01", "close": 4.46, "volume": 1232.0}, {"date": "2017-09-05", "close": 4.52, "volume": 29402.0}, {"date": "2017-09-06", "close": 4.48, "volume": 8221.0}, {"date": "2017-09-07", "close": 4.5, "volume": 3145.0}, {"date": "2017-09-08", "close": 4.37, "volume": 3855.0}, {"date": "2017-09-11", "close": 4.47, "volume": 958.0}, {"date": "2017-09-12", "close": 4.41, "volume": 2301.0}, {"date": "2017-09-13", "close": 4.19, "volume": 9279.0}, {"date": "2017-09-14", "close": 4.15, "volume": 51674.0}, {"date": "2017-09-15", "close": 4.11, "volume": 28766.0}, {"date": "2017-09-18", "close": 4.06, "volume": 10320.0}, {"date": "2017-09-19", "close": 4.15, "volume": 24594.0}, {"date": "2017-09-20", "close": 4.17, "volume": 5251.0}, {"date": "2017-09-21", "close": 4.1089, "volume": 716.0}, {"date": "2017-09-22", "close": 4.2, "volume": 2307.0}, {"date": "2017-09-25", "close": 4.15, "volume": 5041.0}, {"date": "2017-09-26", "close": 4.05, "volume": 16499.0}, {"date": "2017-09-27", "close": 4.01, "volume": 320.0}, {"date": "2017-09-28", "close": 3.9101, "volume": 295.0}, {"date": "2017-09-29", "close": 4.05, "volume": 2906.0}, {"date": "2017-10-02", "close": 4.01, "volume": 2879.0}, {"date": "2017-10-03", "close": 4.0, "volume": 5234.0}, {"date": "2017-10-04", "close": 4.2, "volume": 10354.0}, {"date": "2017-10-05", "close": 4.34, "volume": 8430.0}, {"date": "2017-10-06", "close": 4.2696, "volume": 2026.0}, {"date": "2017-10-09", "close": 4.0812, "volume": 1309.0}, {"date": "2017-10-10", "close": 4.0532, "volume": 1321.0}, {"date": "2017-10-11", "close": 4.14, "volume": 3217.0}, {"date": "2017-10-12", "close": 4.1, "volume": 4133.0}, {"date": "2017-10-13", "close": 4.261, "volume": 6565.0}, {"date": "2017-10-16", "close": 4.3139, "volume": 2359.0}, {"date": "2017-10-17", "close": 4.38, "volume": 5256.0}, {"date": "2017-10-18", "close": 4.431, "volume": 4451.0}, {"date": "2017-10-19", "close": 4.431, "volume": null}, {"date": "2017-10-20", "close": 4.45, "volume": 6472.0}, {"date": "2017-10-23", "close": 4.36, "volume": 1005.0}, {"date": "2017-10-24", "close": 4.315, "volume": 1101.0}, {"date": "2017-10-25", "close": 4.45, "volume": 14808.0}, {"date": "2017-10-26", "close": 4.5801, "volume": 6053.0}, {"date": "2017-10-27", "close": 4.6, "volume": 6227.0}, {"date": "2017-10-30", "close": 4.75, "volume": 9686.0}, {"date": "2017-10-31", "close": 4.9767, "volume": 3723.0}, {"date": "2017-11-01", "close": 4.77, "volume": 4782.0}, {"date": "2017-11-02", "close": 4.811, "volume": 7211.0}, {"date": "2017-11-03", "close": 5.239, "volume": 5265.0}, {"date": "2017-11-06", "close": 5.1664, "volume": 10008.0}, {"date": "2017-11-07", "close": 5.25, "volume": 7115.0}, {"date": "2017-11-08", "close": 5.5, "volume": 8234.0}, {"date": "2017-11-09", "close": 5.59, "volume": 4677.0}, {"date": "2017-11-10", "close": 5.67, "volume": 11119.0}, {"date": "2017-11-13", "close": 5.7207, "volume": 11308.0}, {"date": "2017-11-14", "close": 5.51, "volume": 23907.0}, {"date": "2017-11-15", "close": 5.462, "volume": 6707.0}, {"date": "2017-11-16", "close": 5.33, "volume": 13941.0}, {"date": "2017-11-17", "close": 5.4, "volume": 16174.0}, {"date": "2017-11-20", "close": 5.5, "volume": 39903.0}, {"date": "2017-11-21", "close": 5.34, "volume": 36792.0}, {"date": "2017-11-22", "close": 5.26, "volume": 7691.0}, {"date": "2017-11-24", "close": 5.36, "volume": 3579.0}, {"date": "2017-11-27", "close": 5.3, "volume": 15723.0}, {"date": "2017-11-28", "close": 5.325, "volume": 3015.0}, {"date": "2017-11-29", "close": 5.22, "volume": 4854.0}, {"date": "2017-11-30", "close": 5.22, "volume": 4455.0}, {"date": "2017-12-01", "close": 5.16, "volume": 1311.0}, {"date": "2017-12-04", "close": 5.24, "volume": 4992.0}, {"date": "2017-12-05", "close": 5.075, "volume": 8339.0}, {"date": "2017-12-06", "close": 4.984, "volume": 2534.0}, {"date": "2017-12-07", "close": 4.935, "volume": 3129.0}, {"date": "2017-12-08", "close": 4.935, "volume": null}, {"date": "2017-12-11", "close": 4.88, "volume": 11415.0}, {"date": "2017-12-12", "close": 5.0, "volume": 3241.0}, {"date": "2017-12-13", "close": 4.86, "volume": 2320.0}, {"date": "2017-12-14", "close": 4.82, "volume": 8098.0}, {"date": "2017-12-15", "close": 4.9, "volume": 9485.0}, {"date": "2017-12-18", "close": 4.92, "volume": 4589.0}, {"date": "2017-12-19", "close": 4.84, "volume": 4452.0}, {"date": "2017-12-20", "close": 4.96, "volume": 20387.0}, {"date": "2017-12-21", "close": 4.999, "volume": 17397.0}, {"date": "2017-12-22", "close": 4.9647, "volume": 4182.0}, {"date": "2017-12-26", "close": 4.8, "volume": 2754.0}, {"date": "2017-12-27", "close": 4.6994, "volume": 2265.0}, {"date": "2017-12-28", "close": 4.8304, "volume": 222.0}, {"date": "2017-12-29", "close": 4.772, "volume": 9662.0}, {"date": "2018-01-02", "close": 4.8, "volume": 2795.0}, {"date": "2018-01-03", "close": 4.84, "volume": 4614.0}, {"date": "2018-01-04", "close": 4.68, "volume": 13766.0}, {"date": "2018-01-05", "close": 4.73, "volume": 2467.0}, {"date": "2018-01-08", "close": 4.76, "volume": 1908.0}, {"date": "2018-01-09", "close": 4.81, "volume": 1703.0}, {"date": "2018-01-10", "close": 4.7599, "volume": 4066.0}, {"date": "2018-01-11", "close": 4.8008, "volume": 2497.0}, {"date": "2018-01-12", "close": 4.7, "volume": 8121.0}, {"date": "2018-01-16", "close": 4.65, "volume": 9247.0}, {"date": "2018-01-17", "close": 4.67, "volume": 29953.0}, {"date": "2018-01-18", "close": 4.7, "volume": 15172.0}, {"date": "2018-01-19", "close": 5.05, "volume": 43051.0}, {"date": "2018-01-22", "close": 4.92, "volume": 5499.0}, {"date": "2018-01-23", "close": 5.1, "volume": 7491.0}, {"date": "2018-01-24", "close": 5.1, "volume": 9107.0}, {"date": "2018-01-25", "close": 5.24, "volume": 19467.0}, {"date": "2018-01-26", "close": 5.65, "volume": 20373.0}, {"date": "2018-01-29", "close": 6.1, "volume": 79841.0}, {"date": "2018-01-30", "close": 5.9201, "volume": 57780.0}, {"date": "2018-01-31", "close": 4.78, "volume": 110990.0}, {"date": "2018-02-01", "close": 4.62, "volume": 45596.0}, {"date": "2018-02-02", "close": 4.65, "volume": 38683.0}, {"date": "2018-02-05", "close": 5.2299, "volume": 34428.0}, {"date": "2018-02-06", "close": 5.43, "volume": 16492.0}, {"date": "2018-02-07", "close": 5.54, "volume": 20889.0}, {"date": "2018-02-08", "close": 4.91, "volume": 46219.0}, {"date": "2018-02-09", "close": 4.77, "volume": 47065.0}, {"date": "2018-02-12", "close": 4.939, "volume": 35761.0}, {"date": "2018-02-13", "close": 4.79, "volume": 63240.0}, {"date": "2018-02-14", "close": 5.0, "volume": 43319.0}, {"date": "2018-02-15", "close": 4.95, "volume": 35178.0}, {"date": "2018-02-16", "close": 5.1, "volume": 1755.0}, {"date": "2018-02-20", "close": 5.02, "volume": 15269.0}, {"date": "2018-02-21", "close": 5.23, "volume": 4035.0}, {"date": "2018-02-22", "close": 4.96, "volume": 21160.0}, {"date": "2018-02-23", "close": 5.0, "volume": 11687.0}, {"date": "2018-02-26", "close": 5.01, "volume": 15661.0}, {"date": "2018-02-27", "close": 4.95, "volume": 52696.0}, {"date": "2018-02-28", "close": 4.64, "volume": 45706.0}, {"date": "2018-03-01", "close": 4.59, "volume": 17037.0}, {"date": "2018-03-02", "close": 4.55, "volume": 2087.0}, {"date": "2018-03-05", "close": 4.54, "volume": 8455.0}, {"date": "2018-03-06", "close": 4.23, "volume": 28134.0}, {"date": "2018-03-07", "close": 4.43, "volume": 17038.0}, {"date": "2018-03-08", "close": 4.25, "volume": 26322.0}, {"date": "2018-03-09", "close": 4.4, "volume": 59384.0}, {"date": "2018-03-12", "close": 4.215, "volume": 26683.0}, {"date": "2018-03-13", "close": 3.95, "volume": 70113.0}, {"date": "2018-03-14", "close": 4.0, "volume": 11454.0}, {"date": "2018-03-15", "close": 4.01, "volume": 4868.0}, {"date": "2018-03-16", "close": 4.17, "volume": 3750.0}, {"date": "2018-03-19", "close": 3.68, "volume": 43526.0}, {"date": "2018-03-20", "close": 3.45, "volume": 35955.0}, {"date": "2018-03-21", "close": 3.53, "volume": 8505.0}, {"date": "2018-03-22", "close": 3.31, "volume": 13806.0}, {"date": "2018-03-23", "close": 3.41, "volume": 2776.0}, {"date": "2018-03-26", "close": 3.41, "volume": 13693.0}, {"date": "2018-03-27", "close": 3.35, "volume": 169328.0}, {"date": "2018-03-28", "close": 3.51, "volume": 8068.0}, {"date": "2018-03-29", "close": 3.45, "volume": 16200.0}, {"date": "2018-04-02", "close": 3.5, "volume": 17017.0}, {"date": "2018-04-03", "close": 3.74, "volume": 22553.0}, {"date": "2018-04-04", "close": 3.42, "volume": 38862.0}, {"date": "2018-04-05", "close": 3.56, "volume": 1373.0}, {"date": "2018-04-06", "close": 3.36, "volume": 1052.0}, {"date": "2018-04-09", "close": 3.5939, "volume": 29929.0}, {"date": "2018-04-10", "close": 3.71, "volume": 26047.0}, {"date": "2018-04-11", "close": 3.87, "volume": 13680.0}, {"date": "2018-04-12", "close": 3.87, "volume": 14095.0}, {"date": "2018-04-13", "close": 4.09, "volume": 16797.0}, {"date": "2018-04-16", "close": 3.9, "volume": 10235.0}, {"date": "2018-04-17", "close": 3.93, "volume": 1131.0}, {"date": "2018-04-18", "close": 4.13, "volume": 13645.0}, {"date": "2018-04-19", "close": 4.13, "volume": null}, {"date": "2018-04-20", "close": 3.96, "volume": 14521.0}, {"date": "2018-04-23", "close": 3.98, "volume": 52774.0}, {"date": "2018-04-24", "close": 3.74, "volume": 8406.0}, {"date": "2018-04-25", "close": 3.64, "volume": 22932.0}, {"date": "2018-04-26", "close": 3.6699, "volume": 2125.0}, {"date": "2018-04-27", "close": 3.66, "volume": 9529.0}, {"date": "2018-04-30", "close": 4.01, "volume": 36626.0}, {"date": "2018-05-01", "close": 4.19, "volume": 11252.0}, {"date": "2018-05-02", "close": 4.15, "volume": 4426.0}, {"date": "2018-05-03", "close": 4.14, "volume": 5423.0}, {"date": "2018-05-04", "close": 4.2, "volume": 8380.0}, {"date": "2018-05-07", "close": 4.18, "volume": 4843.0}, {"date": "2018-05-08", "close": 4.1, "volume": 278.0}, {"date": "2018-05-09", "close": 4.01, "volume": 20064.0}, {"date": "2018-05-10", "close": 4.05, "volume": 3408.0}, {"date": "2018-05-11", "close": 4.01, "volume": 823.0}, {"date": "2018-05-14", "close": 4.01, "volume": null}, {"date": "2018-05-15", "close": 4.0, "volume": 34288.0}, {"date": "2018-05-16", "close": 4.04, "volume": 18012.0}, {"date": "2018-05-17", "close": 3.97, "volume": 4246.0}, {"date": "2018-05-18", "close": 4.0, "volume": 10528.0}, {"date": "2018-05-21", "close": 3.96, "volume": 11584.0}, {"date": "2018-05-22", "close": 3.96, "volume": 2180.0}, {"date": "2018-05-23", "close": 4.15, "volume": 80560.0}, {"date": "2018-05-24", "close": 3.85, "volume": 68388.0}, {"date": "2018-05-25", "close": 3.8737, "volume": 225.0}, {"date": "2018-05-29", "close": 3.8548, "volume": 14397.0}, {"date": "2018-05-30", "close": 3.75, "volume": 15703.0}, {"date": "2018-05-31", "close": 3.86, "volume": 8304.0}, {"date": "2018-06-01", "close": 3.85, "volume": 3182.0}, {"date": "2018-06-04", "close": 3.93, "volume": 12523.0}, {"date": "2018-06-05", "close": 3.8, "volume": 3008.0}, {"date": "2018-06-06", "close": 3.72, "volume": 4784.0}, {"date": "2018-06-07", "close": 3.91, "volume": 3742.0}, {"date": "2018-06-08", "close": 3.87, "volume": 851.0}, {"date": "2018-06-11", "close": 3.88, "volume": 517.0}, {"date": "2018-06-12", "close": 3.9, "volume": 7360.0}, {"date": "2018-06-13", "close": 3.73, "volume": 39586.0}, {"date": "2018-06-14", "close": 3.82, "volume": 5935.0}, {"date": "2018-06-15", "close": 3.65, "volume": 22572.0}, {"date": "2018-06-18", "close": 3.99, "volume": 7257.0}, {"date": "2018-06-19", "close": 3.92, "volume": 566.0}, {"date": "2018-06-20", "close": 3.97, "volume": 3250.0}, {"date": "2018-06-21", "close": 3.85, "volume": 2281.0}, {"date": "2018-06-22", "close": 4.0, "volume": 15634.0}, {"date": "2018-06-25", "close": 3.98, "volume": 483.0}, {"date": "2018-06-26", "close": 3.85, "volume": 256.0}, {"date": "2018-06-27", "close": 3.83, "volume": 691.0}, {"date": "2018-06-28", "close": 3.82, "volume": 130.0}, {"date": "2018-06-29", "close": 3.82, "volume": 159.0}, {"date": "2018-07-02", "close": 3.7, "volume": 10168.0}, {"date": "2018-07-03", "close": 3.7, "volume": 4805.0}, {"date": "2018-07-05", "close": 3.88, "volume": 1583.0}, {"date": "2018-07-06", "close": 3.72, "volume": 17545.0}, {"date": "2018-07-09", "close": 3.69, "volume": 9467.0}, {"date": "2018-07-10", "close": 3.69, "volume": null}, {"date": "2018-07-11", "close": 3.7041, "volume": 11703.0}, {"date": "2018-07-12", "close": 3.7199, "volume": 602.0}, {"date": "2018-07-13", "close": 3.7301, "volume": 10201.0}, {"date": "2018-07-16", "close": 6.15, "volume": 10583200.0}, {"date": "2018-07-17", "close": 4.81, "volume": 1183994.0}, {"date": "2018-07-18", "close": 4.54, "volume": 470416.0}, {"date": "2018-07-19", "close": 5.29, "volume": 563862.0}, {"date": "2018-07-20", "close": 5.05, "volume": 230929.0}, {"date": "2018-07-23", "close": 4.95, "volume": 58149.0}, {"date": "2018-07-24", "close": 4.8, "volume": 80211.0}, {"date": "2018-07-25", "close": 4.71, "volume": 67654.0}, {"date": "2018-07-26", "close": 4.82, "volume": 45916.0}, {"date": "2018-07-27", "close": 4.79, "volume": 63145.0}, {"date": "2018-07-30", "close": 4.59, "volume": 53564.0}, {"date": "2018-07-31", "close": 4.63, "volume": 28141.0}, {"date": "2018-08-01", "close": 4.562, "volume": 15920.0}, {"date": "2018-08-02", "close": 4.7102, "volume": 23877.0}, {"date": "2018-08-03", "close": 4.62, "volume": 48377.0}, {"date": "2018-08-06", "close": 4.6605, "volume": 11862.0}, {"date": "2018-08-07", "close": 4.59, "volume": 14765.0}, {"date": "2018-08-08", "close": 4.6378, "volume": 10214.0}, {"date": "2018-08-09", "close": 4.5, "volume": 9310.0}, {"date": "2018-08-10", "close": 4.54, "volume": 13417.0}, {"date": "2018-08-13", "close": 4.33, "volume": 22583.0}, {"date": "2018-08-14", "close": 4.34, "volume": 23044.0}, {"date": "2018-08-15", "close": 4.2434, "volume": 52285.0}, {"date": "2018-08-16", "close": 4.21, "volume": 8552.0}, {"date": "2018-08-17", "close": 4.2, "volume": 48572.0}, {"date": "2018-08-20", "close": 4.3971, "volume": 15270.0}, {"date": "2018-08-21", "close": 4.35, "volume": 40144.0}, {"date": "2018-08-22", "close": 4.35, "volume": 2973.0}, {"date": "2018-08-23", "close": 4.29, "volume": 7443.0}, {"date": "2018-08-24", "close": 4.25, "volume": 4648.0}, {"date": "2018-08-27", "close": 4.24, "volume": 13806.0}, {"date": "2018-08-28", "close": 4.2434, "volume": 2502.0}, {"date": "2018-08-29", "close": 4.1832, "volume": 19571.0}, {"date": "2018-08-30", "close": 4.1599, "volume": 1133.0}, {"date": "2018-08-31", "close": 4.1245, "volume": 7359.0}, {"date": "2018-09-04", "close": 4.12, "volume": 4185.0}, {"date": "2018-09-05", "close": 4.15, "volume": 5837.0}, {"date": "2018-09-06", "close": 4.1794, "volume": 1866.0}, {"date": "2018-09-07", "close": 4.1449, "volume": 164.0}, {"date": "2018-09-10", "close": 4.25, "volume": 22406.0}, {"date": "2018-09-11", "close": 4.43, "volume": 24941.0}, {"date": "2018-09-12", "close": 4.53, "volume": 25999.0}, {"date": "2018-09-13", "close": 5.12, "volume": 554301.0}, {"date": "2018-09-14", "close": 5.43, "volume": 150392.0}, {"date": "2018-09-17", "close": 5.67, "volume": 117422.0}, {"date": "2018-09-18", "close": 5.63, "volume": 33137.0}, {"date": "2018-09-19", "close": 5.87, "volume": 46916.0}, {"date": "2018-09-20", "close": 6.52, "volume": 209007.0}, {"date": "2018-09-21", "close": 5.97, "volume": 158127.0}, {"date": "2018-09-24", "close": 6.13, "volume": 32704.0}, {"date": "2018-09-25", "close": 6.01, "volume": 14909.0}, {"date": "2018-09-26", "close": 6.0, "volume": 13445.0}, {"date": "2018-09-27", "close": 6.0, "volume": 17543.0}, {"date": "2018-09-28", "close": 6.03, "volume": 16872.0}, {"date": "2018-10-01", "close": 6.09, "volume": 11156.0}, {"date": "2018-10-02", "close": 5.97, "volume": 16874.0}, {"date": "2018-10-03", "close": 5.825, "volume": 13174.0}, {"date": "2018-10-04", "close": 6.0, "volume": 31013.0}, {"date": "2018-10-05", "close": 5.87, "volume": 1155.0}, {"date": "2018-10-08", "close": 5.8, "volume": 2936.0}, {"date": "2018-10-09", "close": 5.7, "volume": 4018.0}, {"date": "2018-10-10", "close": 6.11, "volume": 14596.0}, {"date": "2018-10-11", "close": 6.4, "volume": 3065.0}, {"date": "2018-10-12", "close": 6.0, "volume": 14182.0}, {"date": "2018-10-15", "close": 6.0, "volume": 4453.0}, {"date": "2018-10-16", "close": 6.49, "volume": 56235.0}, {"date": "2018-10-17", "close": 6.09, "volume": 5362.0}, {"date": "2018-10-18", "close": 6.22, "volume": 4973.0}, {"date": "2018-10-19", "close": 6.1, "volume": 2466.0}, {"date": "2018-10-22", "close": 5.8, "volume": 1421.0}, {"date": "2018-10-23", "close": 5.8, "volume": 3700.0}, {"date": "2018-10-24", "close": 5.88, "volume": 1128.0}, {"date": "2018-10-25", "close": 5.77, "volume": 7225.0}, {"date": "2018-10-26", "close": 5.7, "volume": 1262.0}, {"date": "2018-10-29", "close": 5.99, "volume": 17758.0}, {"date": "2018-10-30", "close": 5.99, "volume": 5029.0}, {"date": "2018-10-31", "close": 6.0799, "volume": 1363.0}, {"date": "2018-11-01", "close": 6.08, "volume": 4472.0}, {"date": "2018-11-02", "close": 6.135, "volume": 5063.0}, {"date": "2018-11-05", "close": 5.94, "volume": 7436.0}, {"date": "2018-11-06", "close": 6.2, "volume": 6478.0}, {"date": "2018-11-07", "close": 6.18, "volume": 2455.0}, {"date": "2018-11-08", "close": 6.3, "volume": 4662.0}, {"date": "2018-11-09", "close": 6.15, "volume": 2274.0}, {"date": "2018-11-12", "close": 5.97, "volume": 9122.0}, {"date": "2018-11-13", "close": 6.4, "volume": 81652.0}, {"date": "2018-11-14", "close": 6.33, "volume": 5497.0}, {"date": "2018-11-15", "close": 6.2038, "volume": 4140.0}, {"date": "2018-11-16", "close": 6.1325, "volume": 631.0}, {"date": "2018-11-19", "close": 6.32, "volume": 27029.0}, {"date": "2018-11-20", "close": 5.85, "volume": 11171.0}, {"date": "2018-11-21", "close": 6.32, "volume": 239.0}, {"date": "2018-11-23", "close": 6.2607, "volume": 381.0}, {"date": "2018-11-26", "close": 5.92, "volume": 15542.0}, {"date": "2018-11-27", "close": 5.94, "volume": 2358.0}, {"date": "2018-11-28", "close": 5.98, "volume": 4446.0}, {"date": "2018-11-29", "close": 5.91, "volume": 1275.0}, {"date": "2018-11-30", "close": 5.95, "volume": 7005.0}, {"date": "2018-12-03", "close": 6.0, "volume": 1596.0}, {"date": "2018-12-04", "close": 6.0, "volume": null}, {"date": "2018-12-06", "close": 5.88, "volume": 5988.0}, {"date": "2018-12-07", "close": 5.75, "volume": 27479.0}, {"date": "2018-12-10", "close": 5.8482, "volume": 693.0}, {"date": "2018-12-11", "close": 5.7, "volume": 635.0}, {"date": "2018-12-12", "close": 5.875, "volume": 261.0}, {"date": "2018-12-13", "close": 5.76, "volume": 1738.0}, {"date": "2018-12-14", "close": 5.902, "volume": 1398.0}, {"date": "2018-12-17", "close": 5.85, "volume": 11074.0}, {"date": "2018-12-18", "close": 5.75, "volume": 8969.0}, {"date": "2018-12-19", "close": 5.88, "volume": 1337.0}, {"date": "2018-12-20", "close": 5.6, "volume": 7059.0}, {"date": "2018-12-21", "close": 5.6, "volume": 17452.0}, {"date": "2018-12-24", "close": 5.42, "volume": 16246.0}, {"date": "2018-12-26", "close": 5.502, "volume": 2816.0}, {"date": "2018-12-27", "close": 5.62, "volume": 3057.0}, {"date": "2018-12-28", "close": 5.675, "volume": 3067.0}, {"date": "2018-12-31", "close": 5.82, "volume": 1498.0}, {"date": "2019-01-02", "close": 5.99, "volume": 1619.0}, {"date": "2019-01-03", "close": 5.99, "volume": null}, {"date": "2019-01-04", "close": 5.87, "volume": 2077.0}, {"date": "2019-01-07", "close": 5.93, "volume": 11659.0}, {"date": "2019-01-08", "close": 5.94, "volume": 14933.0}, {"date": "2019-01-09", "close": 5.96, "volume": 16285.0}, {"date": "2019-01-10", "close": 6.0499, "volume": 4875.0}, {"date": "2019-01-11", "close": 5.8794, "volume": 1767.0}, {"date": "2019-01-14", "close": 5.8794, "volume": null}, {"date": "2019-01-15", "close": 5.87, "volume": 127.0}, {"date": "2019-01-16", "close": 5.8636, "volume": 14232.0}, {"date": "2019-01-17", "close": 5.78, "volume": 6103.0}, {"date": "2019-01-18", "close": 5.8536, "volume": 1539.0}, {"date": "2019-01-22", "close": 5.78, "volume": 485.0}, {"date": "2019-01-23", "close": 5.75, "volume": 27458.0}, {"date": "2019-01-24", "close": 5.877, "volume": 171.0}, {"date": "2019-01-25", "close": 5.877, "volume": null}, {"date": "2019-01-28", "close": 5.877, "volume": null}, {"date": "2019-01-29", "close": 5.866, "volume": 15825.0}, {"date": "2019-01-30", "close": 6.35, "volume": 55562.0}, {"date": "2019-01-31", "close": 6.29, "volume": 3218.0}, {"date": "2019-02-01", "close": 5.92, "volume": 29458.0}, {"date": "2019-02-04", "close": 5.91, "volume": 33756.0}, {"date": "2019-02-05", "close": 6.02, "volume": 71950.0}, {"date": "2019-02-06", "close": 6.8039, "volume": 104098.0}, {"date": "2019-02-07", "close": 7.22, "volume": 63791.0}, {"date": "2019-02-08", "close": 7.05, "volume": 34546.0}, {"date": "2019-02-11", "close": 7.45, "volume": 92513.0}, {"date": "2019-02-12", "close": 7.2, "volume": 33118.0}, {"date": "2019-02-13", "close": 7.14, "volume": 11688.0}, {"date": "2019-02-14", "close": 6.47, "volume": 90010.0}, {"date": "2019-02-15", "close": 6.83, "volume": 39269.0}, {"date": "2019-02-19", "close": 7.03, "volume": 35184.0}, {"date": "2019-02-20", "close": 6.9, "volume": 28566.0}, {"date": "2019-02-21", "close": 6.6, "volume": 46913.0}, {"date": "2019-02-22", "close": 6.73, "volume": 8703.0}, {"date": "2019-02-25", "close": 7.04, "volume": 11377.0}, {"date": "2019-02-26", "close": 7.05, "volume": 24949.0}, {"date": "2019-02-27", "close": 7.3637, "volume": 26122.0}, {"date": "2019-02-28", "close": 7.21, "volume": 52750.0}, {"date": "2019-03-01", "close": 7.2, "volume": 19036.0}, {"date": "2019-03-04", "close": 7.48, "volume": 32226.0}, {"date": "2019-03-05", "close": 7.82, "volume": 54283.0}, {"date": "2019-03-06", "close": 7.78, "volume": 45082.0}, {"date": "2019-03-07", "close": 7.41, "volume": 21847.0}, {"date": "2019-03-08", "close": 7.78, "volume": 51265.0}, {"date": "2019-03-11", "close": 7.67, "volume": 15983.0}, {"date": "2019-03-12", "close": 7.99, "volume": 117617.0}, {"date": "2019-03-13", "close": 8.15, "volume": 50152.0}, {"date": "2019-03-14", "close": 8.82, "volume": 49473.0}, {"date": "2019-03-15", "close": 9.25, "volume": 88205.0}, {"date": "2019-03-18", "close": 8.54, "volume": 83209.0}, {"date": "2019-03-19", "close": 9.0, "volume": 47388.0}, {"date": "2019-03-20", "close": 11.054, "volume": 335549.0}, {"date": "2019-03-21", "close": 11.265, "volume": 182487.0}, {"date": "2019-03-22", "close": 10.9975, "volume": 235345.0}, {"date": "2019-03-25", "close": 10.95, "volume": 72977.0}, {"date": "2019-03-26", "close": 10.75, "volume": 50183.0}, {"date": "2019-03-27", "close": 10.2786, "volume": 35041.0}, {"date": "2019-03-28", "close": 9.12, "volume": 85498.0}, {"date": "2019-03-29", "close": 9.37, "volume": 59109.0}, {"date": "2019-04-01", "close": 10.27, "volume": 67107.0}, {"date": "2019-04-02", "close": 10.4, "volume": 52986.0}, {"date": "2019-04-03", "close": 9.9, "volume": 33467.0}, {"date": "2019-04-04", "close": 10.61, "volume": 68044.0}, {"date": "2019-04-05", "close": 10.46, "volume": 27786.0}, {"date": "2019-04-08", "close": 11.1, "volume": 94948.0}, {"date": "2019-04-09", "close": 11.2, "volume": 43279.0}, {"date": "2019-04-10", "close": 12.4, "volume": 243413.0}, {"date": "2019-04-11", "close": 12.86, "volume": 154854.0}, {"date": "2019-04-12", "close": 13.75, "volume": 248360.0}, {"date": "2019-04-15", "close": 13.75, "volume": 304098.0}, {"date": "2019-04-16", "close": 13.6, "volume": 77973.0}, {"date": "2019-04-17", "close": 12.96, "volume": 113830.0}, {"date": "2019-04-18", "close": 13.54, "volume": 74882.0}, {"date": "2019-04-22", "close": 14.04, "volume": 141542.0}, {"date": "2019-04-23", "close": 13.53, "volume": 249417.0}, {"date": "2019-04-24", "close": 14.39, "volume": 110217.0}, {"date": "2019-04-25", "close": 14.56, "volume": 72060.0}, {"date": "2019-04-26", "close": 14.57, "volume": 131081.0}, {"date": "2019-04-29", "close": 14.8, "volume": 125550.0}, {"date": "2019-04-30", "close": 15.3, "volume": 151046.0}, {"date": "2019-05-01", "close": 15.28, "volume": 220104.0}, {"date": "2019-05-02", "close": 15.51, "volume": 127917.0}, {"date": "2019-05-03", "close": 15.87, "volume": 139154.0}, {"date": "2019-05-06", "close": 17.25, "volume": 382325.0}, {"date": "2019-05-07", "close": 18.97, "volume": 528860.0}, {"date": "2019-05-08", "close": 16.98, "volume": 675425.0}, {"date": "2019-05-09", "close": 14.88, "volume": 386294.0}, {"date": "2019-05-10", "close": 15.5, "volume": 264476.0}, {"date": "2019-05-13", "close": 13.92, "volume": 196041.0}, {"date": "2019-05-14", "close": 14.83, "volume": 206904.0}, {"date": "2019-05-15", "close": 14.7, "volume": 126619.0}, {"date": "2019-05-16", "close": 14.18, "volume": 218702.0}, {"date": "2019-05-17", "close": 13.6, "volume": 105589.0}, {"date": "2019-05-20", "close": 12.8, "volume": 168378.0}, {"date": "2019-05-21", "close": 14.39, "volume": 139577.0}, {"date": "2019-05-22", "close": 14.18, "volume": 144423.0}, {"date": "2019-05-23", "close": 13.04, "volume": 101168.0}, {"date": "2019-05-24", "close": 13.17, "volume": 91395.0}, {"date": "2019-05-28", "close": 11.33, "volume": 246787.0}, {"date": "2019-05-29", "close": 10.45, "volume": 258260.0}, {"date": "2019-05-30", "close": 9.85, "volume": 188130.0}, {"date": "2019-05-31", "close": 9.73, "volume": 112694.0}, {"date": "2019-06-03", "close": 10.43, "volume": 205738.0}, {"date": "2019-06-04", "close": 10.35, "volume": 150106.0}, {"date": "2019-06-05", "close": 10.89, "volume": 90111.0}, {"date": "2019-06-06", "close": 9.98, "volume": 374610.0}, {"date": "2019-06-07", "close": 10.32, "volume": 99092.0}, {"date": "2019-06-10", "close": 10.04, "volume": 118736.0}, {"date": "2019-06-11", "close": 9.78, "volume": 118569.0}, {"date": "2019-06-12", "close": 9.71, "volume": 154073.0}, {"date": "2019-06-13", "close": 14.16, "volume": 3872595.0}, {"date": "2019-06-14", "close": 14.77, "volume": 952219.0}, {"date": "2019-06-17", "close": 14.57, "volume": 395593.0}, {"date": "2019-06-18", "close": 14.75, "volume": 339177.0}, {"date": "2019-06-19", "close": 14.67, "volume": 148292.0}, {"date": "2019-06-20", "close": 14.89, "volume": 368619.0}, {"date": "2019-06-21", "close": 14.59, "volume": 169160.0}, {"date": "2019-06-24", "close": 14.48, "volume": 246677.0}, {"date": "2019-06-25", "close": 12.98, "volume": 388765.0}, {"date": "2019-06-26", "close": 12.75, "volume": 185217.0}, {"date": "2019-06-27", "close": 12.49, "volume": 183851.0}, {"date": "2019-06-28", "close": 13.05, "volume": 808003.0}, {"date": "2019-07-01", "close": 13.31, "volume": 232878.0}, {"date": "2019-07-02", "close": 12.65, "volume": 196074.0}, {"date": "2019-07-03", "close": 13.03, "volume": 167140.0}, {"date": "2019-07-05", "close": 13.1, "volume": 118135.0}, {"date": "2019-07-08", "close": 12.81, "volume": 127809.0}, {"date": "2019-07-09", "close": 12.28, "volume": 271466.0}, {"date": "2019-07-10", "close": 12.57, "volume": 212722.0}, {"date": "2019-07-11", "close": 12.32, "volume": 162839.0}, {"date": "2019-07-12", "close": 12.22, "volume": 118802.0}, {"date": "2019-07-15", "close": 12.11, "volume": 93293.0}, {"date": "2019-07-16", "close": 12.5, "volume": 179922.0}, {"date": "2019-07-17", "close": 12.5, "volume": 131272.0}, {"date": "2019-07-18", "close": 12.87, "volume": 100862.0}, {"date": "2019-07-19", "close": 13.51, "volume": 236561.0}, {"date": "2019-07-22", "close": 12.88, "volume": 228523.0}, {"date": "2019-07-23", "close": 12.71, "volume": 181319.0}, {"date": "2019-07-24", "close": 12.69, "volume": 224130.0}, {"date": "2019-07-25", "close": 12.92, "volume": 133085.0}, {"date": "2019-07-26", "close": 12.88, "volume": 128375.0}, {"date": "2019-07-29", "close": 12.38, "volume": 112593.0}, {"date": "2019-07-30", "close": 12.22, "volume": 94584.0}, {"date": "2019-07-31", "close": 11.84, "volume": 164143.0}, {"date": "2019-08-01", "close": 11.52, "volume": 157820.0}, {"date": "2019-08-02", "close": 11.66, "volume": 147001.0}, {"date": "2019-08-05", "close": 11.4, "volume": 199453.0}, {"date": "2019-08-06", "close": 11.41, "volume": 113761.0}, {"date": "2019-08-07", "close": 10.88, "volume": 162903.0}, {"date": "2019-08-08", "close": 11.07, "volume": 126401.0}, {"date": "2019-08-09", "close": 10.84, "volume": 109407.0}, {"date": "2019-08-12", "close": 10.74, "volume": 57357.0}, {"date": "2019-08-13", "close": 11.05, "volume": 123375.0}, {"date": "2019-08-14", "close": 10.17, "volume": 129134.0}, {"date": "2019-08-15", "close": 9.75, "volume": 168717.0}, {"date": "2019-08-16", "close": 10.11, "volume": 90547.0}, {"date": "2019-08-19", "close": 10.17, "volume": 49785.0}, {"date": "2019-08-20", "close": 10.19, "volume": 62750.0}, {"date": "2019-08-21", "close": 10.52, "volume": 88438.0}, {"date": "2019-08-22", "close": 10.19, "volume": 59068.0}, {"date": "2019-08-23", "close": 9.62, "volume": 109739.0}, {"date": "2019-08-26", "close": 10.02, "volume": 61359.0}, {"date": "2019-08-27", "close": 9.66, "volume": 53426.0}, {"date": "2019-08-28", "close": 10.11, "volume": 106613.0}, {"date": "2019-08-29", "close": 10.32, "volume": 52679.0}, {"date": "2019-08-30", "close": 8.88, "volume": 336733.0}, {"date": "2019-09-03", "close": 9.06, "volume": 89411.0}, {"date": "2019-09-04", "close": 9.52, "volume": 102802.0}, {"date": "2019-09-05", "close": 9.48, "volume": 82618.0}, {"date": "2019-09-06", "close": 9.53, "volume": 41533.0}, {"date": "2019-09-09", "close": 10.54, "volume": 138137.0}, {"date": "2019-09-10", "close": 10.88, "volume": 164718.0}, {"date": "2019-09-11", "close": 10.68, "volume": 164085.0}, {"date": "2019-09-12", "close": 10.42, "volume": 104308.0}, {"date": "2019-09-13", "close": 10.82, "volume": 65522.0}, {"date": "2019-09-16", "close": 9.48, "volume": 370163.0}, {"date": "2019-09-17", "close": 9.31, "volume": 99375.0}, {"date": "2019-09-18", "close": 9.15, "volume": 107710.0}, {"date": "2019-09-19", "close": 8.92, "volume": 103791.0}, {"date": "2019-09-20", "close": 8.73, "volume": 197156.0}, {"date": "2019-09-23", "close": 8.34, "volume": 133357.0}, {"date": "2019-09-24", "close": 8.11, "volume": 150172.0}, {"date": "2019-09-25", "close": 8.35, "volume": 94275.0}, {"date": "2019-09-26", "close": 8.24, "volume": 77521.0}, {"date": "2019-09-27", "close": 8.08, "volume": 72096.0}, {"date": "2019-09-30", "close": 8.21, "volume": 70565.0}, {"date": "2019-10-01", "close": 7.76, "volume": 93931.0}, {"date": "2019-10-02", "close": 7.93, "volume": 100836.0}, {"date": "2019-10-03", "close": 7.54, "volume": 105806.0}, {"date": "2019-10-04", "close": 7.7, "volume": 167982.0}, {"date": "2019-10-07", "close": 7.39, "volume": 97962.0}, {"date": "2019-10-08", "close": 7.32, "volume": 82779.0}, {"date": "2019-10-09", "close": 7.3, "volume": 45590.0}, {"date": "2019-10-10", "close": 7.16, "volume": 52133.0}, {"date": "2019-10-11", "close": 7.38, "volume": 107990.0}, {"date": "2019-10-14", "close": 7.47, "volume": 85092.0}, {"date": "2019-10-15", "close": 7.72, "volume": 83040.0}, {"date": "2019-10-16", "close": 7.63, "volume": 82514.0}, {"date": "2019-10-17", "close": 7.86, "volume": 29497.0}, {"date": "2019-10-18", "close": 7.5, "volume": 76937.0}, {"date": "2019-10-21", "close": 7.8, "volume": 92917.0}, {"date": "2019-10-22", "close": 7.61, "volume": 24399.0}, {"date": "2019-10-23", "close": 7.72, "volume": 30408.0}, {"date": "2019-10-24", "close": 7.4, "volume": 68508.0}, {"date": "2019-10-25", "close": 7.38, "volume": 29574.0}, {"date": "2019-10-28", "close": 7.43, "volume": 67187.0}, {"date": "2019-10-29", "close": 7.4, "volume": 30292.0}, {"date": "2019-10-30", "close": 7.46, "volume": 38083.0}, {"date": "2019-10-31", "close": 7.34, "volume": 48385.0}, {"date": "2019-11-01", "close": 7.48, "volume": 44854.0}, {"date": "2019-11-04", "close": 7.47, "volume": 61470.0}, {"date": "2019-11-05", "close": 7.56, "volume": 27580.0}, {"date": "2019-11-06", "close": 7.31, "volume": 35114.0}, {"date": "2019-11-07", "close": 7.44, "volume": 28551.0}, {"date": "2019-11-08", "close": 7.62, "volume": 58434.0}, {"date": "2019-11-11", "close": 7.69, "volume": 58942.0}, {"date": "2019-11-12", "close": 7.54, "volume": 65524.0}, {"date": "2019-11-13", "close": 7.27, "volume": 60566.0}, {"date": "2019-11-14", "close": 7.29, "volume": 36332.0}, {"date": "2019-11-15", "close": 7.31, "volume": 51422.0}, {"date": "2019-11-18", "close": 7.21, "volume": 40594.0}, {"date": "2019-11-19", "close": 6.96, "volume": 69101.0}, {"date": "2019-11-20", "close": 7.07, "volume": 35886.0}, {"date": "2019-11-21", "close": 6.94, "volume": 37149.0}, {"date": "2019-11-22", "close": 6.83, "volume": 48409.0}, {"date": "2019-11-25", "close": 7.205, "volume": 64546.0}, {"date": "2019-11-26", "close": 7.13, "volume": 23655.0}, {"date": "2019-11-27", "close": 7.18, "volume": 35589.0}, {"date": "2019-11-29", "close": 7.2, "volume": 17503.0}, {"date": "2019-12-02", "close": 7.2, "volume": 78633.0}, {"date": "2019-12-03", "close": 7.3, "volume": 59494.0}, {"date": "2019-12-04", "close": 8.07, "volume": 249760.0}, {"date": "2019-12-05", "close": 7.47, "volume": 102705.0}, {"date": "2019-12-06", "close": 7.67, "volume": 40293.0}, {"date": "2019-12-09", "close": 7.58, "volume": 86869.0}, {"date": "2019-12-10", "close": 7.58, "volume": 81678.0}, {"date": "2019-12-11", "close": 7.45, "volume": 59376.0}, {"date": "2019-12-12", "close": 7.75, "volume": 75840.0}, {"date": "2019-12-13", "close": 7.68, "volume": 47017.0}, {"date": "2019-12-16", "close": 7.76, "volume": 44296.0}, {"date": "2019-12-17", "close": 8.49, "volume": 165592.0}, {"date": "2019-12-18", "close": 8.49, "volume": 102098.0}, {"date": "2019-12-19", "close": 8.41, "volume": 57326.0}, {"date": "2019-12-20", "close": 8.49, "volume": 74916.0}, {"date": "2019-12-23", "close": 9.26, "volume": 195530.0}, {"date": "2019-12-24", "close": 9.09, "volume": 104577.0}, {"date": "2019-12-26", "close": 8.92, "volume": 132941.0}, {"date": "2019-12-27", "close": 8.68, "volume": 108715.0}, {"date": "2019-12-30", "close": 8.49, "volume": 129775.0}, {"date": "2019-12-31", "close": 8.37, "volume": 106889.0}, {"date": "2020-01-02", "close": 8.53, "volume": 75472.0}, {"date": "2020-01-03", "close": 8.23, "volume": 56129.0}, {"date": "2020-01-06", "close": 8.21, "volume": 71262.0}, {"date": "2020-01-07", "close": 8.22, "volume": 58373.0}, {"date": "2020-01-08", "close": 8.26, "volume": 76922.0}, {"date": "2020-01-09", "close": 8.27, "volume": 86759.0}, {"date": "2020-01-10", "close": 8.04, "volume": 96644.0}, {"date": "2020-01-13", "close": 8.32, "volume": 58354.0}, {"date": "2020-01-14", "close": 8.29, "volume": 58383.0}, {"date": "2020-01-15", "close": 8.31, "volume": 67231.0}, {"date": "2020-01-16", "close": 8.11, "volume": 59903.0}, {"date": "2020-01-17", "close": 8.21, "volume": 48044.0}, {"date": "2020-01-21", "close": 8.08, "volume": 60821.0}, {"date": "2020-01-22", "close": 8.06, "volume": 50448.0}, {"date": "2020-01-23", "close": 7.91, "volume": 76988.0}, {"date": "2020-01-24", "close": 7.66, "volume": 109184.0}, {"date": "2020-01-27", "close": 7.6, "volume": 71820.0}, {"date": "2020-01-28", "close": 6.98, "volume": 298932.0}, {"date": "2020-01-29", "close": 6.57, "volume": 139291.0}, {"date": "2020-01-30", "close": 6.37, "volume": 172676.0}, {"date": "2020-01-31", "close": 6.29, "volume": 88556.0}, {"date": "2020-02-03", "close": 6.15, "volume": 98712.0}, {"date": "2020-02-04", "close": 6.52, "volume": 58919.0}, {"date": "2020-02-05", "close": 6.68, "volume": 144921.0}, {"date": "2020-02-06", "close": 6.5, "volume": 73788.0}, {"date": "2020-02-07", "close": 6.35, "volume": 60586.0}, {"date": "2020-02-10", "close": 6.57, "volume": 76456.0}, {"date": "2020-02-11", "close": 6.54, "volume": 46155.0}, {"date": "2020-02-12", "close": 6.69, "volume": 43573.0}, {"date": "2020-02-13", "close": 6.86, "volume": 71997.0}, {"date": "2020-02-14", "close": 7.04, "volume": 65529.0}, {"date": "2020-02-18", "close": 6.69, "volume": 67494.0}, {"date": "2020-02-19", "close": 6.76, "volume": 18912.0}, {"date": "2020-02-20", "close": 6.9, "volume": 41189.0}, {"date": "2020-02-21", "close": 6.65, "volume": 45080.0}, {"date": "2020-02-24", "close": 6.34, "volume": 127247.0}, {"date": "2020-02-25", "close": 6.68, "volume": 177666.0}, {"date": "2020-02-26", "close": 6.38, "volume": 86187.0}, {"date": "2020-02-27", "close": 6.17, "volume": 113070.0}, {"date": "2020-02-28", "close": 6.4, "volume": 146034.0}, {"date": "2020-03-02", "close": 6.26, "volume": 89294.0}, {"date": "2020-03-03", "close": 6.21, "volume": 121027.0}, {"date": "2020-03-04", "close": 6.34, "volume": 37999.0}, {"date": "2020-03-05", "close": 6.4, "volume": 70262.0}, {"date": "2020-03-06", "close": 5.99, "volume": 143572.0}, {"date": "2020-03-09", "close": 5.87, "volume": 99098.0}, {"date": "2020-03-10", "close": 5.83, "volume": 59563.0}, {"date": "2020-03-11", "close": 5.67, "volume": 78927.0}, {"date": "2020-03-12", "close": 5.62, "volume": 120384.0}, {"date": "2020-03-13", "close": 5.76, "volume": 90550.0}, {"date": "2020-03-16", "close": 5.55, "volume": 99199.0}, {"date": "2020-03-17", "close": 5.52, "volume": 64753.0}, {"date": "2020-03-18", "close": 4.73, "volume": 88747.0}, {"date": "2020-03-19", "close": 5.17, "volume": 93864.0}, {"date": "2020-03-20", "close": 5.04, "volume": 141986.0}, {"date": "2020-03-23", "close": 4.63, "volume": 69046.0}, {"date": "2020-03-24", "close": 5.1, "volume": 57224.0}, {"date": "2020-03-25", "close": 5.31, "volume": 61876.0}, {"date": "2020-03-26", "close": 5.58, "volume": 31720.0}, {"date": "2020-03-27", "close": 5.09, "volume": 30415.0}, {"date": "2020-03-30", "close": 5.35, "volume": 40408.0}, {"date": "2020-03-31", "close": 5.61, "volume": 53283.0}, {"date": "2020-04-01", "close": 5.31, "volume": 46992.0}, {"date": "2020-04-02", "close": 5.4, "volume": 38961.0}, {"date": "2020-04-03", "close": 5.32, "volume": 25568.0}, {"date": "2020-04-06", "close": 5.65, "volume": 41019.0}, {"date": "2020-04-07", "close": 5.24, "volume": 42363.0}, {"date": "2020-04-08", "close": 5.58, "volume": 37975.0}, {"date": "2020-04-09", "close": 5.34, "volume": 68487.0}, {"date": "2020-04-13", "close": 5.15, "volume": 46370.0}, {"date": "2020-04-14", "close": 5.05, "volume": 45427.0}, {"date": "2020-04-15", "close": 4.9, "volume": 21980.0}, {"date": "2020-04-16", "close": 4.77, "volume": 51101.0}, {"date": "2020-04-17", "close": 5.03, "volume": 47138.0}, {"date": "2020-04-20", "close": 4.91, "volume": 20277.0}, {"date": "2020-04-21", "close": 4.69, "volume": 48082.0}, {"date": "2020-04-22", "close": 4.78, "volume": 28740.0}, {"date": "2020-04-23", "close": 5.09, "volume": 65007.0}, {"date": "2020-04-24", "close": 5.17, "volume": 51104.0}, {"date": "2020-04-27", "close": 5.38, "volume": 58176.0}, {"date": "2020-04-28", "close": 5.8, "volume": 109594.0}, {"date": "2020-04-29", "close": 6.08, "volume": 210949.0}, {"date": "2020-04-30", "close": 6.1, "volume": 56420.0}, {"date": "2020-05-01", "close": 6.04, "volume": 41999.0}, {"date": "2020-05-04", "close": 6.17, "volume": 61469.0}, {"date": "2020-05-05", "close": 5.75, "volume": 60810.0}, {"date": "2020-05-06", "close": 5.44, "volume": 26237.0}, {"date": "2020-05-07", "close": 5.55, "volume": 21666.0}, {"date": "2020-05-08", "close": 5.79, "volume": 20394.0}, {"date": "2020-05-11", "close": 5.49, "volume": 24446.0}, {"date": "2020-05-12", "close": 4.96, "volume": 39262.0}, {"date": "2020-05-13", "close": 4.765, "volume": 45525.0}, {"date": "2020-05-14", "close": 4.75, "volume": 55642.0}, {"date": "2020-05-15", "close": 4.82, "volume": 30400.0}, {"date": "2020-05-18", "close": 4.75, "volume": 39695.0}, {"date": "2020-05-19", "close": 4.405, "volume": 62440.0}, {"date": "2020-05-20", "close": 4.47, "volume": 84343.0}, {"date": "2020-05-21", "close": 4.69, "volume": 88942.0}, {"date": "2020-05-22", "close": 4.69, "volume": 54925.0}, {"date": "2020-05-26", "close": 4.86, "volume": 61016.0}, {"date": "2020-05-27", "close": 5.74, "volume": 85511.0}, {"date": "2020-05-28", "close": 5.81, "volume": 54897.0}, {"date": "2020-05-29", "close": 5.6, "volume": 24728.0}, {"date": "2020-06-01", "close": 5.65, "volume": 27546.0}, {"date": "2020-06-02", "close": 5.59, "volume": 28220.0}, {"date": "2020-06-03", "close": 5.65, "volume": 24746.0}, {"date": "2020-06-04", "close": 5.5, "volume": 40073.0}, {"date": "2020-06-05", "close": 5.42, "volume": 43672.0}, {"date": "2020-06-08", "close": 5.39, "volume": 56208.0}, {"date": "2020-06-09", "close": 5.86, "volume": 37127.0}, {"date": "2020-06-10", "close": 5.61, "volume": 37611.0}, {"date": "2020-06-11", "close": 5.22, "volume": 36932.0}, {"date": "2020-06-12", "close": 5.69, "volume": 39920.0}, {"date": "2020-06-15", "close": 5.24, "volume": 121286.0}, {"date": "2020-06-16", "close": 5.29, "volume": 41938.0}, {"date": "2020-06-17", "close": 5.11, "volume": 42810.0}, {"date": "2020-06-18", "close": 4.99, "volume": 42662.0}, {"date": "2020-06-19", "close": 5.07, "volume": 66919.0}, {"date": "2020-06-22", "close": 5.01, "volume": 45584.0}, {"date": "2020-06-23", "close": 4.96, "volume": 42353.0}, {"date": "2020-06-24", "close": 4.82, "volume": 68487.0}, {"date": "2020-06-25", "close": 4.89, "volume": 86012.0}, {"date": "2020-06-26", "close": 5.12, "volume": 575854.0}, {"date": "2020-06-29", "close": 5.26, "volume": 65627.0}, {"date": "2020-06-30", "close": 5.15, "volume": 28377.0}, {"date": "2020-07-01", "close": 5.22, "volume": 9556.0}, {"date": "2020-07-02", "close": 5.11, "volume": 9726.0}, {"date": "2020-07-06", "close": 5.07, "volume": 29565.0}, {"date": "2020-07-07", "close": 4.98, "volume": 25777.0}, {"date": "2020-07-08", "close": 4.81, "volume": 25193.0}, {"date": "2020-07-09", "close": 4.91, "volume": 14902.0}, {"date": "2020-07-10", "close": 5.1, "volume": 21573.0}, {"date": "2020-07-13", "close": 4.99, "volume": 13011.0}, {"date": "2020-07-14", "close": 5.21, "volume": 77436.0}, {"date": "2020-07-15", "close": 5.07, "volume": 16616.0}, {"date": "2020-07-16", "close": 5.3, "volume": 30311.0}, {"date": "2020-07-17", "close": 5.53, "volume": 33038.0}, {"date": "2020-07-20", "close": 6.09, "volume": 1110666.0}, {"date": "2020-07-21", "close": 5.82, "volume": 131653.0}, {"date": "2020-07-22", "close": 5.705, "volume": 46502.0}, {"date": "2020-07-23", "close": 5.5, "volume": 39314.0}, {"date": "2020-07-24", "close": 5.73, "volume": 37915.0}, {"date": "2020-07-27", "close": 5.81, "volume": 39299.0}, {"date": "2020-07-28", "close": 5.85, "volume": 20821.0}, {"date": "2020-07-29", "close": 5.88, "volume": 49852.0}, {"date": "2020-07-30", "close": 5.89, "volume": 27903.0}, {"date": "2020-07-31", "close": 5.77, "volume": 14354.0}, {"date": "2020-08-03", "close": 5.81, "volume": 44162.0}, {"date": "2020-08-04", "close": 5.72, "volume": 8424.0}, {"date": "2020-08-05", "close": 5.82, "volume": 17393.0}, {"date": "2020-08-06", "close": 5.6, "volume": 23506.0}, {"date": "2020-08-07", "close": 5.68, "volume": 13603.0}, {"date": "2020-08-10", "close": 5.61, "volume": 13125.0}, {"date": "2020-08-11", "close": 5.97, "volume": 639300.0}, {"date": "2020-08-12", "close": 5.94, "volume": 54792.0}, {"date": "2020-08-13", "close": 6.04, "volume": 28459.0}, {"date": "2020-08-14", "close": 6.01, "volume": 27704.0}, {"date": "2020-08-17", "close": 5.93, "volume": 16162.0}, {"date": "2020-08-18", "close": 5.94, "volume": 160540.0}, {"date": "2020-08-19", "close": 6.0639, "volume": 47841.0}, {"date": "2020-08-20", "close": 6.11, "volume": 19840.0}, {"date": "2020-08-21", "close": 5.96, "volume": 23931.0}, {"date": "2020-08-24", "close": 6.31, "volume": 57470.0}, {"date": "2020-08-25", "close": 6.33, "volume": 37350.0}, {"date": "2020-08-26", "close": 6.35, "volume": 15641.0}, {"date": "2020-08-27", "close": 6.55, "volume": 24689.0}, {"date": "2020-08-28", "close": 6.43, "volume": 30056.0}, {"date": "2020-08-31", "close": 6.73, "volume": 48482.0}, {"date": "2020-09-01", "close": 6.57, "volume": 31890.0}, {"date": "2020-09-02", "close": 6.68, "volume": 8802.0}, {"date": "2020-09-03", "close": 6.3, "volume": 23793.0}, {"date": "2020-09-04", "close": 6.3, "volume": 47417.0}, {"date": "2020-09-08", "close": 6.05, "volume": 15485.0}, {"date": "2020-09-09", "close": 6.29, "volume": 13633.0}, {"date": "2020-09-10", "close": 5.92, "volume": 27619.0}, {"date": "2020-09-11", "close": 6.22, "volume": 11250.0}, {"date": "2020-09-14", "close": 5.96, "volume": 56867.0}, {"date": "2020-09-15", "close": 5.93, "volume": 19593.0}, {"date": "2020-09-16", "close": 5.81, "volume": 10855.0}, {"date": "2020-09-17", "close": 5.98, "volume": 32978.0}, {"date": "2020-09-18", "close": 5.77, "volume": 49191.0}, {"date": "2020-09-21", "close": 5.51, "volume": 31475.0}, {"date": "2020-09-22", "close": 5.59, "volume": 19072.0}, {"date": "2020-09-23", "close": 5.57, "volume": 17372.0}, {"date": "2020-09-24", "close": 5.53, "volume": 6367.0}, {"date": "2020-09-25", "close": 5.42, "volume": 29479.0}, {"date": "2020-09-28", "close": 5.49, "volume": 11390.0}, {"date": "2020-09-29", "close": 5.48, "volume": 17376.0}, {"date": "2020-09-30", "close": 5.53, "volume": 18793.0}, {"date": "2020-10-01", "close": 5.54, "volume": 11869.0}, {"date": "2020-10-02", "close": 5.58, "volume": 21586.0}, {"date": "2020-10-05", "close": 5.91, "volume": 30891.0}, {"date": "2020-10-06", "close": 5.87, "volume": 6954.0}, {"date": "2020-10-07", "close": 6.05, "volume": 13991.0}, {"date": "2020-10-08", "close": 6.08, "volume": 13182.0}, {"date": "2020-10-09", "close": 6.08, "volume": 17181.0}, {"date": "2020-10-12", "close": 5.84, "volume": 11276.0}, {"date": "2020-10-13", "close": 6.08, "volume": 15504.0}, {"date": "2020-10-14", "close": 6.16, "volume": 10683.0}, {"date": "2020-10-15", "close": 6.13, "volume": 8549.0}, {"date": "2020-10-16", "close": 5.95, "volume": 8536.0}, {"date": "2020-10-19", "close": 5.89, "volume": 10036.0}, {"date": "2020-10-20", "close": 6.29, "volume": 23161.0}, {"date": "2020-10-21", "close": 6.09, "volume": 12806.0}, {"date": "2020-10-22", "close": 5.87, "volume": 5532.0}, {"date": "2020-10-23", "close": 5.92, "volume": 4636.0}, {"date": "2020-10-26", "close": 6.02, "volume": 15198.0}, {"date": "2020-10-27", "close": 5.87, "volume": 7202.0}, {"date": "2020-10-28", "close": 5.895, "volume": 11439.0}, {"date": "2020-10-29", "close": 5.62, "volume": 15201.0}, {"date": "2020-10-30", "close": 5.52, "volume": 3636.0}, {"date": "2020-11-02", "close": 5.21, "volume": 77032.0}, {"date": "2020-11-03", "close": 5.36, "volume": 4793.0}, {"date": "2020-11-04", "close": 5.3, "volume": 11007.0}, {"date": "2020-11-05", "close": 5.5, "volume": 7955.0}, {"date": "2020-11-06", "close": 5.37, "volume": 10212.0}, {"date": "2020-11-09", "close": 5.4, "volume": 12370.0}, {"date": "2020-11-10", "close": 5.3, "volume": 6016.0}, {"date": "2020-11-11", "close": 5.47, "volume": 3381.0}, {"date": "2020-11-12", "close": 5.23, "volume": 3853.0}, {"date": "2020-11-13", "close": 5.32, "volume": 9451.0}, {"date": "2020-11-16", "close": 5.22, "volume": 13754.0}, {"date": "2020-11-17", "close": 5.49, "volume": 18858.0}, {"date": "2020-11-18", "close": 5.61, "volume": 18346.0}, {"date": "2020-11-19", "close": 5.67, "volume": 7165.0}, {"date": "2020-11-20", "close": 5.63, "volume": 7734.0}, {"date": "2020-11-23", "close": 5.58, "volume": 31125.0}, {"date": "2020-11-24", "close": 5.59, "volume": 12711.0}, {"date": "2020-11-25", "close": 6.0, "volume": 80560.0}, {"date": "2020-11-27", "close": 6.013, "volume": 5811.0}, {"date": "2020-11-30", "close": 5.59, "volume": 23395.0}, {"date": "2020-12-01", "close": 5.79, "volume": 10070.0}, {"date": "2020-12-02", "close": 5.81, "volume": 8899.0}, {"date": "2020-12-03", "close": 5.9, "volume": 29458.0}, {"date": "2020-12-04", "close": 6.26, "volume": 53635.0}, {"date": "2020-12-07", "close": 6.27, "volume": 9524.0}, {"date": "2020-12-08", "close": 6.5688, "volume": 61593.0}, {"date": "2020-12-09", "close": 6.29, "volume": 30725.0}, {"date": "2020-12-10", "close": 6.32, "volume": 5359.0}, {"date": "2020-12-11", "close": 6.41, "volume": 10028.0}, {"date": "2020-12-14", "close": 6.34, "volume": 14346.0}, {"date": "2020-12-15", "close": 6.21, "volume": 11516.0}, {"date": "2020-12-16", "close": 6.33, "volume": 11885.0}, {"date": "2020-12-17", "close": 6.43, "volume": 7064.0}, {"date": "2020-12-18", "close": 6.45, "volume": 54086.0}, {"date": "2020-12-21", "close": 6.39, "volume": 22868.0}, {"date": "2020-12-22", "close": 6.16, "volume": 27338.0}, {"date": "2020-12-23", "close": 6.01, "volume": 19739.0}, {"date": "2020-12-24", "close": 5.97, "volume": 16249.0}, {"date": "2020-12-28", "close": 5.86, "volume": 19041.0}, {"date": "2020-12-29", "close": 6.09, "volume": 12544.0}, {"date": "2020-12-30", "close": 6.22, "volume": 12963.0}, {"date": "2020-12-31", "close": 6.29, "volume": 13785.0}, {"date": "2021-01-04", "close": 6.51, "volume": 31724.0}, {"date": "2021-01-05", "close": 6.495, "volume": 31816.0}, {"date": "2021-01-06", "close": 6.37, "volume": 18456.0}, {"date": "2021-01-07", "close": 6.26, "volume": 11195.0}, {"date": "2021-01-08", "close": 6.42, "volume": 4299.0}, {"date": "2021-01-11", "close": 6.2001, "volume": 11433.0}, {"date": "2021-01-12", "close": 6.27, "volume": 2159.0}, {"date": "2021-01-13", "close": 6.01, "volume": 43535.0}, {"date": "2021-01-14", "close": 5.96, "volume": 16034.0}, {"date": "2021-01-15", "close": 5.8, "volume": 30294.0}, {"date": "2021-01-19", "close": 5.885, "volume": 17509.0}, {"date": "2021-01-20", "close": 6.01, "volume": 17132.0}, {"date": "2021-01-21", "close": 5.975, "volume": 9466.0}, {"date": "2021-01-22", "close": 5.99, "volume": 8102.0}, {"date": "2021-01-25", "close": 5.96, "volume": 18303.0}, {"date": "2021-01-26", "close": 6.02, "volume": 19753.0}, {"date": "2021-01-27", "close": 6.665, "volume": 142510.0}, {"date": "2021-01-28", "close": 6.06, "volume": 50631.0}, {"date": "2021-01-29", "close": 6.13, "volume": 30036.0}, {"date": "2021-02-01", "close": 6.955, "volume": 408061.0}, {"date": "2021-02-02", "close": 8.14, "volume": 258017.0}, {"date": "2021-02-03", "close": 7.7824, "volume": 206153.0}, {"date": "2021-02-04", "close": 7.67, "volume": 124044.0}, {"date": "2021-02-05", "close": 8.11, "volume": 75605.0}, {"date": "2021-02-08", "close": 8.53, "volume": 115204.0}, {"date": "2021-02-09", "close": 8.67, "volume": 37613.0}, {"date": "2021-02-10", "close": 7.94, "volume": 153617.0}, {"date": "2021-02-11", "close": 8.09, "volume": 36759.0}, {"date": "2021-02-12", "close": 8.31, "volume": 95071.0}, {"date": "2021-02-16", "close": 8.32, "volume": 67184.0}, {"date": "2021-02-17", "close": 8.36, "volume": 41867.0}, {"date": "2021-02-18", "close": 8.34, "volume": 43472.0}, {"date": "2021-02-19", "close": 8.29, "volume": 21867.0}, {"date": "2021-02-22", "close": 8.27, "volume": 50479.0}, {"date": "2021-02-23", "close": 7.6, "volume": 76096.0}, {"date": "2021-02-24", "close": 7.61, "volume": 29506.0}, {"date": "2021-02-25", "close": 7.56, "volume": 49087.0}, {"date": "2021-02-26", "close": 7.5, "volume": 38167.0}, {"date": "2021-03-01", "close": 7.66, "volume": 52471.0}, {"date": "2021-03-02", "close": 7.68, "volume": 17319.0}, {"date": "2021-03-03", "close": 7.75, "volume": 27120.0}, {"date": "2021-03-04", "close": 7.32, "volume": 41846.0}, {"date": "2021-03-05", "close": 6.97, "volume": 75268.0}, {"date": "2021-03-08", "close": 7.15, "volume": 21839.0}, {"date": "2021-03-09", "close": 7.27, "volume": 21227.0}, {"date": "2021-03-10", "close": 8.08, "volume": 49044.0}, {"date": "2021-03-11", "close": 8.435, "volume": 72496.0}, {"date": "2021-03-12", "close": 8.43, "volume": 19796.0}, {"date": "2021-03-15", "close": 8.4, "volume": 26536.0}, {"date": "2021-03-16", "close": 8.05, "volume": 57496.0}, {"date": "2021-03-17", "close": 8.09, "volume": 16830.0}, {"date": "2021-03-18", "close": 8.26, "volume": 84218.0}, {"date": "2021-03-19", "close": 8.63, "volume": 85153.0}, {"date": "2021-03-22", "close": 9.17, "volume": 88144.0}, {"date": "2021-03-23", "close": 8.99, "volume": 33335.0}, {"date": "2021-03-24", "close": 8.45, "volume": 35005.0}, {"date": "2021-03-25", "close": 8.1, "volume": 14170.0}, {"date": "2021-03-26", "close": 8.01, "volume": 12286.0}, {"date": "2021-03-29", "close": 8.0, "volume": 15840.0}, {"date": "2021-03-30", "close": 8.18, "volume": 16915.0}, {"date": "2021-03-31", "close": 8.88, "volume": 39524.0}, {"date": "2021-04-01", "close": 9.0, "volume": 50856.0}, {"date": "2021-04-05", "close": 8.83, "volume": 18788.0}, {"date": "2021-04-06", "close": 9.5, "volume": 37575.0}, {"date": "2021-04-07", "close": 9.17, "volume": 32336.0}, {"date": "2021-04-08", "close": 8.74, "volume": 20361.0}, {"date": "2021-04-09", "close": 8.95, "volume": 11280.0}, {"date": "2021-04-12", "close": 8.55, "volume": 19863.0}, {"date": "2021-04-13", "close": 8.34, "volume": 10405.0}, {"date": "2021-04-14", "close": 8.56, "volume": 7955.0}, {"date": "2021-04-15", "close": 8.3, "volume": 6076.0}, {"date": "2021-04-16", "close": 8.36, "volume": 20811.0}, {"date": "2021-04-19", "close": 8.58, "volume": 22226.0}, {"date": "2021-04-20", "close": 8.7, "volume": 13102.0}, {"date": "2021-04-21", "close": 8.6, "volume": 15795.0}, {"date": "2021-04-22", "close": 8.11, "volume": 9287.0}, {"date": "2021-04-23", "close": 7.86, "volume": 7463.0}, {"date": "2021-04-26", "close": 8.12, "volume": 13847.0}, {"date": "2021-04-27", "close": 8.08, "volume": 9465.0}, {"date": "2021-04-28", "close": 8.07, "volume": 7845.0}, {"date": "2021-04-29", "close": 8.04, "volume": 12560.0}, {"date": "2021-04-30", "close": 8.0, "volume": 15347.0}, {"date": "2021-05-03", "close": 8.02, "volume": 3766.0}, {"date": "2021-05-04", "close": 7.7149, "volume": 5705.0}, {"date": "2021-05-05", "close": 7.9, "volume": 14105.0}, {"date": "2021-05-06", "close": 7.7, "volume": 6515.0}, {"date": "2021-05-07", "close": 7.95, "volume": 13127.0}, {"date": "2021-05-10", "close": 7.77, "volume": 16601.0}, {"date": "2021-05-11", "close": 7.9121, "volume": 3273.0}, {"date": "2021-05-12", "close": 7.75, "volume": 21720.0}, {"date": "2021-05-13", "close": 7.9, "volume": 13756.0}, {"date": "2021-05-14", "close": 7.88, "volume": 4037.0}, {"date": "2021-05-17", "close": 7.83, "volume": 1832.0}, {"date": "2021-05-18", "close": 8.15, "volume": 20450.0}, {"date": "2021-05-19", "close": 8.1, "volume": 5088.0}, {"date": "2021-05-20", "close": 8.0037, "volume": 11889.0}, {"date": "2021-05-21", "close": 7.92, "volume": 9277.0}, {"date": "2021-05-24", "close": 8.07, "volume": 4823.0}, {"date": "2021-05-25", "close": 7.8, "volume": 5320.0}, {"date": "2021-05-26", "close": 8.0, "volume": 14456.0}, {"date": "2021-05-27", "close": 8.46, "volume": 18612.0}, {"date": "2021-05-28", "close": 8.57, "volume": 4455.0}, {"date": "2021-06-01", "close": 8.7, "volume": 32385.0}, {"date": "2021-06-02", "close": 9.08, "volume": 16433.0}, {"date": "2021-06-03", "close": 8.96, "volume": 6844.0}, {"date": "2021-06-04", "close": 8.695, "volume": 2120.0}, {"date": "2021-06-07", "close": 8.5623, "volume": 2835.0}, {"date": "2021-06-08", "close": 8.9, "volume": 25190.0}, {"date": "2021-06-09", "close": 8.8, "volume": 4906.0}, {"date": "2021-06-10", "close": 8.82, "volume": 7391.0}, {"date": "2021-06-11", "close": 9.1524, "volume": 27131.0}, {"date": "2021-06-14", "close": 9.9, "volume": 164866.0}, {"date": "2021-06-15", "close": 9.49, "volume": 72788.0}, {"date": "2021-06-16", "close": 9.3, "volume": 9469.0}, {"date": "2021-06-17", "close": 9.35, "volume": 57720.0}, {"date": "2021-06-18", "close": 9.4, "volume": 94377.0}, {"date": "2021-06-21", "close": 9.47, "volume": 50505.0}, {"date": "2021-06-22", "close": 9.5, "volume": 19902.0}, {"date": "2021-06-23", "close": 9.175, "volume": 131615.0}, {"date": "2021-06-24", "close": 8.9, "volume": 40108.0}, {"date": "2021-06-25", "close": 8.88, "volume": 31928.0}, {"date": "2021-06-28", "close": 8.99, "volume": 15963.0}, {"date": "2021-06-29", "close": 8.835, "volume": 4801.0}, {"date": "2021-06-30", "close": 8.65, "volume": 16679.0}, {"date": "2021-07-01", "close": 8.7, "volume": 6944.0}, {"date": "2021-07-02", "close": 8.8, "volume": 3792.0}, {"date": "2021-07-06", "close": 8.78, "volume": 9179.0}, {"date": "2021-07-07", "close": 8.87, "volume": 16441.0}, {"date": "2021-07-08", "close": 8.84, "volume": 7612.0}, {"date": "2021-07-09", "close": 8.87, "volume": 14029.0}, {"date": "2021-07-12", "close": 8.83, "volume": 11295.0}, {"date": "2021-07-13", "close": 8.6, "volume": 6110.0}, {"date": "2021-07-14", "close": 8.86, "volume": 25342.0}, {"date": "2021-07-15", "close": 8.99, "volume": 28808.0}, {"date": "2021-07-16", "close": 8.94, "volume": 10643.0}, {"date": "2021-07-19", "close": 9.3, "volume": 28944.0}, {"date": "2021-07-20", "close": 9.2, "volume": 34627.0}, {"date": "2021-07-21", "close": 8.97, "volume": 20595.0}, {"date": "2021-07-22", "close": 9.0, "volume": 18305.0}, {"date": "2021-07-23", "close": 9.0, "volume": 6134.0}, {"date": "2021-07-26", "close": 9.01, "volume": 30238.0}, {"date": "2021-07-27", "close": 9.03, "volume": 7885.0}, {"date": "2021-07-28", "close": 9.1, "volume": 10361.0}, {"date": "2021-07-29", "close": 9.0, "volume": 19022.0}, {"date": "2021-07-30", "close": 9.01, "volume": 10435.0}, {"date": "2021-08-02", "close": 8.85, "volume": 7564.0}, {"date": "2021-08-03", "close": 8.99, "volume": 2990.0}, {"date": "2021-08-04", "close": 8.51, "volume": 14889.0}, {"date": "2021-08-05", "close": 8.62, "volume": 2526.0}, {"date": "2021-08-06", "close": 8.31, "volume": 12291.0}, {"date": "2021-08-09", "close": 8.995, "volume": 17016.0}, {"date": "2021-08-10", "close": 8.715, "volume": 6572.0}, {"date": "2021-08-11", "close": 8.98, "volume": 5786.0}, {"date": "2021-08-12", "close": 9.03, "volume": 2522.0}, {"date": "2021-08-13", "close": 8.96, "volume": 4941.0}, {"date": "2021-08-16", "close": 8.66, "volume": 5524.0}, {"date": "2021-08-17", "close": 8.65, "volume": 4107.0}, {"date": "2021-08-18", "close": 8.7, "volume": 7394.0}, {"date": "2021-08-19", "close": 8.61, "volume": 10159.0}, {"date": "2021-08-20", "close": 8.91, "volume": 2656.0}, {"date": "2021-08-23", "close": 8.5101, "volume": 2030.0}, {"date": "2021-08-24", "close": 8.86, "volume": 2983.0}, {"date": "2021-08-25", "close": 8.63, "volume": 7270.0}, {"date": "2021-08-26", "close": 8.74, "volume": 12511.0}, {"date": "2021-08-27", "close": 8.7, "volume": 6530.0}, {"date": "2021-08-30", "close": 9.16, "volume": 39683.0}, {"date": "2021-08-31", "close": 9.11, "volume": 2264.0}, {"date": "2021-09-01", "close": 9.12, "volume": 15981.0}, {"date": "2021-09-02", "close": 9.01, "volume": 28577.0}, {"date": "2021-09-03", "close": 9.34, "volume": 29272.0}, {"date": "2021-09-07", "close": 9.015, "volume": 8756.0}, {"date": "2021-09-08", "close": 9.01, "volume": 4152.0}, {"date": "2021-09-09", "close": 9.5, "volume": 47293.0}, {"date": "2021-09-10", "close": 9.17, "volume": 24284.0}, {"date": "2021-09-13", "close": 9.0, "volume": 17086.0}, {"date": "2021-09-14", "close": 8.9, "volume": 20944.0}, {"date": "2021-09-15", "close": 8.98, "volume": 2886.0}, {"date": "2021-09-16", "close": 8.782, "volume": 4862.0}, {"date": "2021-09-17", "close": 9.05, "volume": 46928.0}, {"date": "2021-09-20", "close": 9.02, "volume": 10751.0}, {"date": "2021-09-21", "close": 8.92, "volume": 20382.0}, {"date": "2021-09-22", "close": 9.12, "volume": 6696.0}, {"date": "2021-09-23", "close": 8.95, "volume": 26295.0}, {"date": "2021-09-24", "close": 8.96, "volume": 10926.0}, {"date": "2021-09-27", "close": 8.9, "volume": 3014.0}, {"date": "2021-09-28", "close": 8.89, "volume": 6982.0}, {"date": "2021-09-29", "close": 8.8, "volume": 21449.0}, {"date": "2021-09-30", "close": 8.96, "volume": 6335.0}, {"date": "2021-10-01", "close": 8.89, "volume": 63132.0}, {"date": "2021-10-04", "close": 9.0, "volume": 18727.0}, {"date": "2021-10-05", "close": 9.01, "volume": 12145.0}, {"date": "2021-10-06", "close": 8.8231, "volume": 10309.0}, {"date": "2021-10-07", "close": 8.9, "volume": 11740.0}, {"date": "2021-10-08", "close": 8.82, "volume": 4478.0}, {"date": "2021-10-11", "close": 8.88, "volume": 895.0}, {"date": "2021-10-12", "close": 8.8281, "volume": 1720.0}, {"date": "2021-10-13", "close": 8.8578, "volume": 1274.0}, {"date": "2021-10-14", "close": 8.94, "volume": 4623.0}, {"date": "2021-10-15", "close": 8.91, "volume": 3105.0}, {"date": "2021-10-18", "close": 8.7554, "volume": 3004.0}, {"date": "2021-10-19", "close": 8.7693, "volume": 3653.0}, {"date": "2021-10-20", "close": 8.61, "volume": 10303.0}, {"date": "2021-10-21", "close": 8.51, "volume": 3728.0}, {"date": "2021-10-22", "close": 8.48, "volume": 4867.0}, {"date": "2021-10-25", "close": 8.47, "volume": 20223.0}, {"date": "2021-10-26", "close": 8.55, "volume": 5524.0}, {"date": "2021-10-27", "close": 8.46, "volume": 3720.0}, {"date": "2021-10-28", "close": 8.423, "volume": 5766.0}, {"date": "2021-10-29", "close": 8.44, "volume": 5062.0}, {"date": "2021-11-01", "close": 8.455, "volume": 3920.0}, {"date": "2021-11-02", "close": 8.7, "volume": 22517.0}, {"date": "2021-11-03", "close": 8.95, "volume": 14626.0}, {"date": "2021-11-04", "close": 8.8521, "volume": 15040.0}, {"date": "2021-11-05", "close": 8.5, "volume": 8802.0}, {"date": "2021-11-08", "close": 8.5501, "volume": 19911.0}, {"date": "2021-11-09", "close": 8.21, "volume": 33523.0}, {"date": "2021-11-10", "close": 8.2, "volume": 55014.0}, {"date": "2021-11-11", "close": 8.17, "volume": 18788.0}, {"date": "2021-11-12", "close": 8.56, "volume": 23103.0}, {"date": "2021-11-15", "close": 8.68, "volume": 15437.0}, {"date": "2021-11-16", "close": 8.4, "volume": 7841.0}, {"date": "2021-11-17", "close": 8.29, "volume": 8125.0}, {"date": "2021-11-18", "close": 8.37, "volume": 2402.0}, {"date": "2021-11-19", "close": 8.15, "volume": 34498.0}, {"date": "2021-11-22", "close": 8.17, "volume": 13149.0}, {"date": "2021-11-23", "close": 8.17, "volume": 6578.0}, {"date": "2021-11-24", "close": 8.35, "volume": 9285.0}, {"date": "2021-11-26", "close": 7.99, "volume": 11709.0}, {"date": "2021-11-29", "close": 7.87, "volume": 54673.0}, {"date": "2021-11-30", "close": 7.675, "volume": 9074.0}, {"date": "2021-12-01", "close": 7.5, "volume": 10693.0}, {"date": "2021-12-02", "close": 7.58, "volume": 19671.0}, {"date": "2021-12-03", "close": 7.3727, "volume": 3490.0}, {"date": "2021-12-06", "close": 7.48, "volume": 6916.0}, {"date": "2021-12-07", "close": 7.85, "volume": 46157.0}, {"date": "2021-12-08", "close": 7.99, "volume": 1237.0}, {"date": "2021-12-09", "close": 7.75, "volume": 5697.0}, {"date": "2021-12-10", "close": 7.92, "volume": 8028.0}, {"date": "2021-12-13", "close": 7.52, "volume": 12383.0}, {"date": "2021-12-14", "close": 7.79, "volume": 2644.0}, {"date": "2021-12-15", "close": 7.47, "volume": 18421.0}, {"date": "2021-12-16", "close": 7.62, "volume": 5802.0}, {"date": "2021-12-17", "close": 7.52, "volume": 4774.0}, {"date": "2021-12-20", "close": 7.42, "volume": 3744.0}, {"date": "2021-12-21", "close": 7.58, "volume": 7274.0}, {"date": "2021-12-22", "close": 7.785, "volume": 1913.0}, {"date": "2021-12-23", "close": 7.96, "volume": 6118.0}, {"date": "2021-12-27", "close": 7.6, "volume": 9555.0}, {"date": "2021-12-28", "close": 7.9142, "volume": 3418.0}, {"date": "2021-12-29", "close": 7.38, "volume": 13162.0}, {"date": "2021-12-30", "close": 7.505, "volume": 5446.0}, {"date": "2021-12-31", "close": 8.0, "volume": 23473.0}, {"date": "2022-01-03", "close": 8.19, "volume": 31735.0}, {"date": "2022-01-04", "close": 8.05, "volume": 12098.0}, {"date": "2022-01-05", "close": 7.8877, "volume": 10807.0}, {"date": "2022-01-06", "close": 7.83, "volume": 27719.0}, {"date": "2022-01-07", "close": 7.74, "volume": 14061.0}, {"date": "2022-01-10", "close": 7.77, "volume": 5404.0}, {"date": "2022-01-11", "close": 7.815, "volume": 11291.0}, {"date": "2022-01-12", "close": 7.789, "volume": 7835.0}, {"date": "2022-01-13", "close": 7.55, "volume": 11759.0}, {"date": "2022-01-14", "close": 6.971, "volume": 18303.0}, {"date": "2022-01-18", "close": 6.75, "volume": 12157.0}, {"date": "2022-01-19", "close": 6.78, "volume": 28216.0}, {"date": "2022-01-20", "close": 6.95, "volume": 24839.0}, {"date": "2022-01-21", "close": 6.97, "volume": 73389.0}, {"date": "2022-01-24", "close": 6.493, "volume": 18828.0}, {"date": "2022-01-25", "close": 6.51, "volume": 15982.0}, {"date": "2022-01-26", "close": 6.6402, "volume": 7097.0}, {"date": "2022-01-27", "close": 6.535, "volume": 9788.0}, {"date": "2022-01-28", "close": 6.58, "volume": 4786.0}, {"date": "2022-01-31", "close": 6.74, "volume": 13094.0}, {"date": "2022-02-01", "close": 5.96, "volume": 51098.0}, {"date": "2022-02-02", "close": 6.01, "volume": 55655.0}, {"date": "2022-02-03", "close": 6.13, "volume": 5490.0}, {"date": "2022-02-04", "close": 6.13, "volume": 23480.0}, {"date": "2022-02-07", "close": 6.0101, "volume": 14460.0}, {"date": "2022-02-08", "close": 6.15, "volume": 11342.0}, {"date": "2022-02-09", "close": 6.12, "volume": 6396.0}, {"date": "2022-02-10", "close": 5.8, "volume": 20467.0}, {"date": "2022-02-11", "close": 5.92, "volume": 7707.0}, {"date": "2022-02-14", "close": 6.55, "volume": 96134.0}, {"date": "2022-02-15", "close": 6.035, "volume": 50402.0}, {"date": "2022-02-16", "close": 6.06, "volume": 9829.0}, {"date": "2022-02-17", "close": 6.0, "volume": 8431.0}, {"date": "2022-02-18", "close": 5.99, "volume": 11984.0}, {"date": "2022-02-22", "close": 5.93, "volume": 5602.0}, {"date": "2022-02-23", "close": 5.86, "volume": 7395.0}, {"date": "2022-02-24", "close": 5.8827, "volume": 6847.0}, {"date": "2022-02-25", "close": 6.0, "volume": 22014.0}, {"date": "2022-02-28", "close": 5.92, "volume": 35912.0}, {"date": "2022-03-01", "close": 5.97, "volume": 1958.0}, {"date": "2022-03-02", "close": 6.1899, "volume": 9860.0}, {"date": "2022-03-03", "close": 6.19, "volume": 15348.0}, {"date": "2022-03-04", "close": 6.06, "volume": 7658.0}, {"date": "2022-03-07", "close": 5.91, "volume": 12987.0}, {"date": "2022-03-08", "close": 6.909, "volume": 200019.0}, {"date": "2022-03-09", "close": 6.57, "volume": 44032.0}, {"date": "2022-03-10", "close": 6.7, "volume": 10335.0}, {"date": "2022-03-11", "close": 6.6, "volume": 17849.0}, {"date": "2022-03-14", "close": 6.42, "volume": 9235.0}, {"date": "2022-03-15", "close": 5.89, "volume": 46599.0}, {"date": "2022-03-16", "close": 6.24, "volume": 30081.0}, {"date": "2022-03-17", "close": 6.4, "volume": 11372.0}, {"date": "2022-03-18", "close": 6.78, "volume": 64823.0}, {"date": "2022-03-21", "close": 6.75, "volume": 24865.0}, {"date": "2022-03-22", "close": 7.01, "volume": 27176.0}, {"date": "2022-03-23", "close": 7.0111, "volume": 4433.0}, {"date": "2022-03-24", "close": 6.975, "volume": 14777.0}, {"date": "2022-03-25", "close": 6.865, "volume": 4783.0}, {"date": "2022-03-28", "close": 7.37, "volume": 21056.0}, {"date": "2022-03-29", "close": 6.94, "volume": 19261.0}, {"date": "2022-03-30", "close": 6.56, "volume": 24059.0}, {"date": "2022-03-31", "close": 6.57, "volume": 36021.0}, {"date": "2022-04-01", "close": 6.34, "volume": 17842.0}, {"date": "2022-04-04", "close": 6.26, "volume": 16711.0}, {"date": "2022-04-05", "close": 6.31, "volume": 20699.0}, {"date": "2022-04-06", "close": 6.28, "volume": 3915.0}, {"date": "2022-04-07", "close": 6.27, "volume": 4470.0}, {"date": "2022-04-08", "close": 6.24, "volume": 7461.0}, {"date": "2022-04-11", "close": 6.18, "volume": 9575.0}, {"date": "2022-04-12", "close": 6.07, "volume": 17175.0}, {"date": "2022-04-13", "close": 6.0, "volume": 17662.0}, {"date": "2022-04-14", "close": 6.03, "volume": 8953.0}, {"date": "2022-04-18", "close": 6.01, "volume": 8244.0}, {"date": "2022-04-19", "close": 6.15, "volume": 12957.0}, {"date": "2022-04-20", "close": 6.24, "volume": 5803.0}, {"date": "2022-04-21", "close": 6.09, "volume": 1787.0}, {"date": "2022-04-22", "close": 6.0, "volume": 14172.0}, {"date": "2022-04-25", "close": 5.85, "volume": 9780.0}, {"date": "2022-04-26", "close": 5.6, "volume": 39405.0}, {"date": "2022-04-27", "close": 5.66, "volume": 14046.0}, {"date": "2022-04-28", "close": 5.75, "volume": 5461.0}, {"date": "2022-04-29", "close": 5.71, "volume": 6159.0}, {"date": "2022-05-02", "close": 5.66, "volume": 6473.0}, {"date": "2022-05-03", "close": 5.68, "volume": 5586.0}, {"date": "2022-05-04", "close": 5.75, "volume": 15802.0}, {"date": "2022-05-05", "close": 5.61, "volume": 4523.0}, {"date": "2022-05-06", "close": 5.56, "volume": 10758.0}, {"date": "2022-05-09", "close": 5.5, "volume": 6418.0}, {"date": "2022-05-10", "close": 5.25, "volume": 11890.0}, {"date": "2022-05-11", "close": 5.24, "volume": 15432.0}, {"date": "2022-05-12", "close": 5.01, "volume": 75428.0}, {"date": "2022-05-13", "close": 5.08, "volume": 44744.0}, {"date": "2022-05-16", "close": 4.99, "volume": 35658.0}, {"date": "2022-05-17", "close": 5.04, "volume": 25195.0}, {"date": "2022-05-18", "close": 4.9, "volume": 12212.0}, {"date": "2022-05-19", "close": 5.04, "volume": 11154.0}, {"date": "2022-05-20", "close": 5.0, "volume": 22591.0}, {"date": "2022-05-23", "close": 4.91, "volume": 27734.0}, {"date": "2022-05-24", "close": 5.0, "volume": 9147.0}, {"date": "2022-05-25", "close": 5.06, "volume": 47396.0}, {"date": "2022-05-26", "close": 5.15, "volume": 21338.0}, {"date": "2022-05-27", "close": 5.11, "volume": 5679.0}, {"date": "2022-05-31", "close": 5.35, "volume": 43610.0}, {"date": "2022-06-01", "close": 5.24, "volume": 13779.0}, {"date": "2022-06-02", "close": 5.27, "volume": 8366.0}, {"date": "2022-06-03", "close": 5.26, "volume": 14166.0}, {"date": "2022-06-06", "close": 5.31, "volume": 13777.0}, {"date": "2022-06-07", "close": 5.35, "volume": 13183.0}, {"date": "2022-06-08", "close": 5.77, "volume": 34568.0}, {"date": "2022-06-09", "close": 5.61, "volume": 12365.0}, {"date": "2022-06-10", "close": 5.54, "volume": 9776.0}, {"date": "2022-06-13", "close": 5.29, "volume": 16580.0}, {"date": "2022-06-14", "close": 4.98, "volume": 65950.0}, {"date": "2022-06-15", "close": 4.98, "volume": 41597.0}, {"date": "2022-06-16", "close": 5.0, "volume": 23260.0}, {"date": "2022-06-17", "close": 4.89, "volume": 27921.0}, {"date": "2022-06-21", "close": 4.81, "volume": 17351.0}, {"date": "2022-06-22", "close": 4.77, "volume": 21536.0}, {"date": "2022-06-23", "close": 4.79, "volume": 19682.0}, {"date": "2022-06-24", "close": 4.88, "volume": 16333.0}, {"date": "2022-06-27", "close": 5.0, "volume": 12961.0}, {"date": "2022-06-28", "close": 4.8, "volume": 13926.0}, {"date": "2022-06-29", "close": 4.96, "volume": 27447.0}, {"date": "2022-06-30", "close": 5.0, "volume": 19350.0}, {"date": "2022-07-01", "close": 5.15, "volume": 6931.0}, {"date": "2022-07-05", "close": 5.03, "volume": 13770.0}, {"date": "2022-07-06", "close": 5.09, "volume": 3632.0}, {"date": "2022-07-07", "close": 5.0, "volume": 15473.0}, {"date": "2022-07-08", "close": 5.0, "volume": 1123.0}, {"date": "2022-07-11", "close": 4.9701, "volume": 13146.0}, {"date": "2022-07-12", "close": 5.06, "volume": 5494.0}, {"date": "2022-07-13", "close": 4.93, "volume": 17544.0}, {"date": "2022-07-14", "close": 4.95, "volume": 6065.0}, {"date": "2022-07-15", "close": 4.93, "volume": 2692.0}, {"date": "2022-07-18", "close": 4.99, "volume": 2134.0}, {"date": "2022-07-19", "close": 4.92, "volume": 2702.0}, {"date": "2022-07-20", "close": 4.97, "volume": 5077.0}, {"date": "2022-07-21", "close": 5.0, "volume": 1544.0}, {"date": "2022-07-22", "close": 4.83, "volume": 6031.0}, {"date": "2022-07-25", "close": 4.87, "volume": 5843.0}, {"date": "2022-07-26", "close": 4.87, "volume": 9586.0}, {"date": "2022-07-27", "close": 4.89, "volume": 1093.0}, {"date": "2022-07-28", "close": 5.08, "volume": 675.0}, {"date": "2022-07-29", "close": 4.97, "volume": 5290.0}, {"date": "2022-08-01", "close": 4.94, "volume": 6811.0}, {"date": "2022-08-02", "close": 4.95, "volume": 3789.0}, {"date": "2022-08-03", "close": 4.96, "volume": 3382.0}, {"date": "2022-08-04", "close": 4.93, "volume": 9280.0}, {"date": "2022-08-05", "close": 4.95, "volume": 5360.0}, {"date": "2022-08-08", "close": 5.01, "volume": 17613.0}, {"date": "2022-08-09", "close": 4.93, "volume": 3724.0}, {"date": "2022-08-10", "close": 4.92, "volume": 7594.0}, {"date": "2022-08-11", "close": 5.0, "volume": 5182.0}, {"date": "2022-08-12", "close": 4.97, "volume": 5221.0}, {"date": "2022-08-15", "close": 4.97, "volume": 9241.0}, {"date": "2022-08-16", "close": 4.93, "volume": 6664.0}, {"date": "2022-08-17", "close": 4.97, "volume": 8630.0}, {"date": "2022-08-18", "close": 5.03, "volume": 11696.0}, {"date": "2022-08-19", "close": 5.17, "volume": 4231.0}, {"date": "2022-08-22", "close": 5.05, "volume": 34531.0}, {"date": "2022-08-23", "close": 5.1, "volume": 15485.0}, {"date": "2022-08-24", "close": 5.0, "volume": 14527.0}, {"date": "2022-08-25", "close": 5.0, "volume": 6773.0}, {"date": "2022-08-26", "close": 4.97, "volume": 2077.0}, {"date": "2022-08-29", "close": 5.02, "volume": 3998.0}, {"date": "2022-08-30", "close": 4.98, "volume": 3883.0}, {"date": "2022-08-31", "close": 4.97, "volume": 12520.0}, {"date": "2022-09-01", "close": 4.9885, "volume": 6411.0}, {"date": "2022-09-02", "close": 5.05, "volume": 3129.0}, {"date": "2022-09-06", "close": 4.86, "volume": 11322.0}, {"date": "2022-09-07", "close": 4.93, "volume": 3039.0}, {"date": "2022-09-08", "close": 4.94, "volume": 3922.0}, {"date": "2022-09-09", "close": 5.0, "volume": 1684.0}, {"date": "2022-09-12", "close": 4.85, "volume": 11596.0}, {"date": "2022-09-13", "close": 4.9138, "volume": 6658.0}, {"date": "2022-09-14", "close": 5.18, "volume": 90506.0}, {"date": "2022-09-15", "close": 5.19, "volume": 29893.0}, {"date": "2022-09-16", "close": 5.04, "volume": 42036.0}, {"date": "2022-09-19", "close": 5.18, "volume": 39140.0}, {"date": "2022-09-20", "close": 5.28, "volume": 22670.0}, {"date": "2022-09-21", "close": 5.34, "volume": 11683.0}, {"date": "2022-09-22", "close": 5.08, "volume": 7492.0}, {"date": "2022-09-23", "close": 5.1, "volume": 14505.0}, {"date": "2022-09-26", "close": 5.03, "volume": 20028.0}, {"date": "2022-09-27", "close": 5.0373, "volume": 27096.0}, {"date": "2022-09-28", "close": 5.11, "volume": 11586.0}, {"date": "2022-09-29", "close": 5.48, "volume": 49826.0}, {"date": "2022-09-30", "close": 5.4, "volume": 33891.0}, {"date": "2022-10-03", "close": 5.45, "volume": 70535.0}, {"date": "2022-10-04", "close": 5.61, "volume": 40780.0}, {"date": "2022-10-05", "close": 5.45, "volume": 15989.0}, {"date": "2022-10-06", "close": 5.72, "volume": 37765.0}, {"date": "2022-10-07", "close": 5.61, "volume": 17591.0}, {"date": "2022-10-10", "close": 5.7506, "volume": 8658.0}, {"date": "2022-10-11", "close": 5.87, "volume": 19688.0}, {"date": "2022-10-12", "close": 6.0, "volume": 43737.0}, {"date": "2022-10-13", "close": 6.09, "volume": 45526.0}, {"date": "2022-10-14", "close": 5.76, "volume": 40760.0}, {"date": "2022-10-17", "close": 5.85, "volume": 14636.0}, {"date": "2022-10-18", "close": 5.91, "volume": 13532.0}, {"date": "2022-10-19", "close": 5.79, "volume": 15499.0}, {"date": "2022-10-20", "close": 5.91, "volume": 26907.0}, {"date": "2022-10-21", "close": 6.07, "volume": 14898.0}, {"date": "2022-10-24", "close": 6.19, "volume": 11331.0}, {"date": "2022-10-25", "close": 6.35, "volume": 17439.0}, {"date": "2022-10-26", "close": 6.44, "volume": 17328.0}, {"date": "2022-10-27", "close": 6.32, "volume": 7401.0}, {"date": "2022-10-28", "close": 6.4056, "volume": 13651.0}, {"date": "2022-10-31", "close": 6.42, "volume": 11487.0}, {"date": "2022-11-01", "close": 6.44, "volume": 4752.0}, {"date": "2022-11-02", "close": 6.24, "volume": 23045.0}, {"date": "2022-11-03", "close": 5.92, "volume": 24919.0}, {"date": "2022-11-04", "close": 6.01, "volume": 15736.0}, {"date": "2022-11-07", "close": 6.04, "volume": 11778.0}, {"date": "2022-11-08", "close": 6.13, "volume": 10514.0}, {"date": "2022-11-09", "close": 5.95, "volume": 10778.0}, {"date": "2022-11-10", "close": 5.98, "volume": 4743.0}, {"date": "2022-11-11", "close": 5.95, "volume": 18099.0}, {"date": "2022-11-14", "close": 5.9701, "volume": 8304.0}, {"date": "2022-11-15", "close": 6.03, "volume": 14469.0}, {"date": "2022-11-16", "close": 6.09, "volume": 6649.0}, {"date": "2022-11-17", "close": 6.04, "volume": 2804.0}, {"date": "2022-11-18", "close": 6.225, "volume": 18535.0}, {"date": "2022-11-21", "close": 6.15, "volume": 8469.0}, {"date": "2022-11-22", "close": 6.15, "volume": 1722.0}, {"date": "2022-11-23", "close": 6.38, "volume": 12880.0}, {"date": "2022-11-25", "close": 6.47, "volume": 2169.0}, {"date": "2022-11-28", "close": 6.376, "volume": 8365.0}, {"date": "2022-11-29", "close": 6.44, "volume": 2426.0}, {"date": "2022-11-30", "close": 6.41, "volume": 2571.0}, {"date": "2022-12-01", "close": 6.45, "volume": 17629.0}, {"date": "2022-12-02", "close": 6.44, "volume": 9398.0}, {"date": "2022-12-05", "close": 6.68, "volume": 26589.0}, {"date": "2022-12-06", "close": 6.9, "volume": 30087.0}, {"date": "2022-12-07", "close": 6.75, "volume": 30495.0}, {"date": "2022-12-08", "close": 6.74, "volume": 6683.0}, {"date": "2022-12-09", "close": 6.78, "volume": 24847.0}, {"date": "2022-12-12", "close": 7.05, "volume": 64240.0}, {"date": "2022-12-13", "close": 6.95, "volume": 21868.0}, {"date": "2022-12-14", "close": 6.85, "volume": 9342.0}, {"date": "2022-12-15", "close": 6.91, "volume": 12943.0}, {"date": "2022-12-16", "close": 6.9, "volume": 8736.0}, {"date": "2022-12-19", "close": 6.93, "volume": 9318.0}, {"date": "2022-12-20", "close": 7.0608, "volume": 7126.0}, {"date": "2022-12-21", "close": 7.15, "volume": 10280.0}, {"date": "2022-12-22", "close": 6.95, "volume": 5245.0}, {"date": "2022-12-23", "close": 7.0938, "volume": 6964.0}, {"date": "2022-12-27", "close": 6.95, "volume": 5073.0}, {"date": "2022-12-28", "close": 6.89, "volume": 12008.0}, {"date": "2022-12-29", "close": 6.71, "volume": 18924.0}, {"date": "2022-12-30", "close": 6.86, "volume": 10621.0}, {"date": "2023-01-03", "close": 6.65, "volume": 15845.0}, {"date": "2023-01-04", "close": 6.76, "volume": 14043.0}, {"date": "2023-01-05", "close": 6.99, "volume": 21258.0}, {"date": "2023-01-06", "close": 7.18, "volume": 20907.0}, {"date": "2023-01-09", "close": 7.06, "volume": 26397.0}, {"date": "2023-01-10", "close": 7.08, "volume": 5278.0}, {"date": "2023-01-11", "close": 7.07, "volume": 55373.0}, {"date": "2023-01-12", "close": 7.36, "volume": 12710.0}, {"date": "2023-01-13", "close": 7.2601, "volume": 6183.0}, {"date": "2023-01-17", "close": 7.51, "volume": 30720.0}, {"date": "2023-01-18", "close": 7.6, "volume": 23912.0}, {"date": "2023-01-19", "close": 7.6576, "volume": 17448.0}, {"date": "2023-01-20", "close": 7.75, "volume": 7748.0}, {"date": "2023-01-23", "close": 7.9, "volume": 24506.0}, {"date": "2023-01-24", "close": 8.1, "volume": 14378.0}, {"date": "2023-01-25", "close": 7.91, "volume": 4203.0}, {"date": "2023-01-26", "close": 8.1167, "volume": 13706.0}, {"date": "2023-01-27", "close": 8.2, "volume": 59519.0}, {"date": "2023-01-30", "close": 7.15, "volume": 100287.0}, {"date": "2023-01-31", "close": 7.22, "volume": 22992.0}, {"date": "2023-02-01", "close": 7.16, "volume": 10931.0}, {"date": "2023-02-02", "close": 7.2, "volume": 13546.0}, {"date": "2023-02-03", "close": 7.18, "volume": 12956.0}, {"date": "2023-02-06", "close": 7.75, "volume": 28259.0}, {"date": "2023-02-07", "close": 7.96, "volume": 52687.0}, {"date": "2023-02-08", "close": 7.6499, "volume": 40655.0}, {"date": "2023-02-09", "close": 7.61, "volume": 12900.0}, {"date": "2023-02-10", "close": 7.55, "volume": 6524.0}, {"date": "2023-02-13", "close": 6.6, "volume": 67495.0}, {"date": "2023-02-14", "close": 7.12, "volume": 36732.0}, {"date": "2023-02-15", "close": 7.61, "volume": 13857.0}, {"date": "2023-02-16", "close": 7.65, "volume": 19548.0}, {"date": "2023-02-17", "close": 7.58, "volume": 17211.0}, {"date": "2023-02-21", "close": 7.29, "volume": 11692.0}, {"date": "2023-02-22", "close": 7.39, "volume": 15397.0}, {"date": "2023-02-23", "close": 7.0, "volume": 10914.0}, {"date": "2023-02-24", "close": 6.69, "volume": 10362.0}, {"date": "2023-02-27", "close": 6.735, "volume": 16474.0}, {"date": "2023-02-28", "close": 7.04, "volume": 16943.0}, {"date": "2023-03-01", "close": 6.91, "volume": 3097.0}, {"date": "2023-03-02", "close": 6.96, "volume": 2709.0}, {"date": "2023-03-03", "close": 7.04, "volume": 2109.0}, {"date": "2023-03-06", "close": 6.91, "volume": 13412.0}, {"date": "2023-03-07", "close": 6.65, "volume": 19669.0}, {"date": "2023-03-08", "close": 6.88, "volume": 6124.0}, {"date": "2023-03-09", "close": 6.8, "volume": 3670.0}, {"date": "2023-03-10", "close": 6.651, "volume": 7966.0}, {"date": "2023-03-13", "close": 6.42, "volume": 64779.0}, {"date": "2023-03-14", "close": 6.64, "volume": 20172.0}, {"date": "2023-03-15", "close": 6.29, "volume": 38023.0}, {"date": "2023-03-16", "close": 7.15, "volume": 63831.0}, {"date": "2023-03-17", "close": 7.0, "volume": 24511.0}, {"date": "2023-03-20", "close": 6.77, "volume": 14692.0}, {"date": "2023-03-21", "close": 6.91, "volume": 15476.0}, {"date": "2023-03-22", "close": 7.0, "volume": 3833.0}, {"date": "2023-03-23", "close": 7.0, "volume": 5980.0}, {"date": "2023-03-24", "close": 6.75, "volume": 1294.0}, {"date": "2023-03-27", "close": 6.72, "volume": 8541.0}, {"date": "2023-03-28", "close": 7.04, "volume": 24276.0}, {"date": "2023-03-29", "close": 7.02, "volume": 2237.0}, {"date": "2023-03-30", "close": 6.93, "volume": 10830.0}, {"date": "2023-03-31", "close": 7.32, "volume": 20008.0}, {"date": "2023-04-03", "close": 7.4538, "volume": 36168.0}, {"date": "2023-04-04", "close": 7.5802, "volume": 35578.0}, {"date": "2023-04-05", "close": 7.46, "volume": 16246.0}, {"date": "2023-04-06", "close": 7.61, "volume": 9015.0}, {"date": "2023-04-10", "close": 7.79, "volume": 10808.0}, {"date": "2023-04-11", "close": 8.0, "volume": 34350.0}, {"date": "2023-04-12", "close": 7.98, "volume": 12058.0}, {"date": "2023-04-13", "close": 8.05, "volume": 8430.0}, {"date": "2023-04-14", "close": 7.99, "volume": 7755.0}, {"date": "2023-04-17", "close": 7.99, "volume": 4960.0}, {"date": "2023-04-18", "close": 8.02, "volume": 8478.0}, {"date": "2023-04-19", "close": 7.96, "volume": 5725.0}, {"date": "2023-04-20", "close": 8.1542, "volume": 6283.0}, {"date": "2023-04-21", "close": 8.03, "volume": 15309.0}, {"date": "2023-04-24", "close": 8.13, "volume": 7090.0}, {"date": "2023-04-25", "close": 7.99, "volume": 30808.0}, {"date": "2023-04-26", "close": 7.795, "volume": 8134.0}, {"date": "2023-04-27", "close": 7.95, "volume": 36848.0}, {"date": "2023-04-28", "close": 7.99, "volume": 13012.0}, {"date": "2023-05-01", "close": 8.11, "volume": 26925.0}, {"date": "2023-05-02", "close": 8.55, "volume": 41442.0}, {"date": "2023-05-03", "close": 8.9, "volume": 31304.0}, {"date": "2023-05-04", "close": 9.0, "volume": 24964.0}, {"date": "2023-05-05", "close": 9.0, "volume": 26837.0}, {"date": "2023-05-08", "close": 8.85, "volume": 8969.0}, {"date": "2023-05-09", "close": 8.95, "volume": 40059.0}, {"date": "2023-05-10", "close": 9.0, "volume": 7791.0}, {"date": "2023-05-11", "close": 9.01, "volume": 12328.0}, {"date": "2023-05-12", "close": 8.66, "volume": 6159.0}, {"date": "2023-05-15", "close": 8.8, "volume": 9522.0}, {"date": "2023-05-16", "close": 8.88, "volume": 1761.0}, {"date": "2023-05-17", "close": 8.8032, "volume": 7996.0}, {"date": "2023-05-18", "close": 8.88, "volume": 4199.0}, {"date": "2023-05-19", "close": 9.0, "volume": 12637.0}, {"date": "2023-05-22", "close": 8.99, "volume": 26969.0}, {"date": "2023-05-23", "close": 9.181, "volume": 18699.0}, {"date": "2023-05-24", "close": 9.33, "volume": 19431.0}, {"date": "2023-05-25", "close": 9.53, "volume": 40687.0}, {"date": "2023-05-26", "close": 9.88, "volume": 79621.0}, {"date": "2023-05-30", "close": 10.34, "volume": 173519.0}, {"date": "2023-05-31", "close": 10.59, "volume": 135680.0}, {"date": "2023-06-01", "close": 10.58, "volume": 99115.0}, {"date": "2023-06-02", "close": 10.54, "volume": 168902.0}, {"date": "2023-06-05", "close": 10.15, "volume": 156504.0}, {"date": "2023-06-06", "close": 10.08, "volume": 31234.0}, {"date": "2023-06-07", "close": 9.81, "volume": 52493.0}, {"date": "2023-06-08", "close": 9.93, "volume": 63894.0}, {"date": "2023-06-09", "close": 10.05, "volume": 49775.0}, {"date": "2023-06-12", "close": 10.15, "volume": 67339.0}, {"date": "2023-06-13", "close": 9.89, "volume": 52883.0}, {"date": "2023-06-14", "close": 8.19, "volume": 155322.0}, {"date": "2023-06-15", "close": 8.005, "volume": 59321.0}, {"date": "2023-06-16", "close": 8.35, "volume": 85700.0}, {"date": "2023-06-20", "close": 8.52, "volume": 64294.0}, {"date": "2023-06-21", "close": 8.1, "volume": 67974.0}, {"date": "2023-06-22", "close": 8.25, "volume": 38073.0}, {"date": "2023-06-23", "close": 8.4, "volume": 34146.0}, {"date": "2023-06-26", "close": 7.97, "volume": 44573.0}, {"date": "2023-06-27", "close": 8.03, "volume": 29748.0}, {"date": "2023-06-28", "close": 7.98, "volume": 48013.0}, {"date": "2023-06-29", "close": 8.27, "volume": 22158.0}, {"date": "2023-06-30", "close": 8.21, "volume": 23385.0}, {"date": "2023-07-03", "close": 8.1, "volume": 4868.0}, {"date": "2023-07-05", "close": 7.96, "volume": 35140.0}, {"date": "2023-07-06", "close": 8.02, "volume": 26311.0}, {"date": "2023-07-07", "close": 8.36, "volume": 34821.0}, {"date": "2023-07-10", "close": 8.7, "volume": 59462.0}, {"date": "2023-07-11", "close": 8.37, "volume": 24193.0}, {"date": "2023-07-12", "close": 8.75, "volume": 40100.0}, {"date": "2023-07-13", "close": 8.95, "volume": 23696.0}, {"date": "2023-07-14", "close": 8.9, "volume": 17173.0}, {"date": "2023-07-17", "close": 8.95, "volume": 12776.0}, {"date": "2023-07-18", "close": 9.25, "volume": 37657.0}, {"date": "2023-07-19", "close": 9.01, "volume": 15810.0}, {"date": "2023-07-20", "close": 9.15, "volume": 9456.0}, {"date": "2023-07-21", "close": 8.93, "volume": 37523.0}, {"date": "2023-07-24", "close": 8.975, "volume": 14330.0}, {"date": "2023-07-25", "close": 9.0, "volume": 3833.0}, {"date": "2023-07-26", "close": 8.98, "volume": 48673.0}, {"date": "2023-07-27", "close": 8.92, "volume": 25485.0}, {"date": "2023-07-28", "close": 8.8, "volume": 12844.0}, {"date": "2023-07-31", "close": 8.67, "volume": 24219.0}, {"date": "2023-08-01", "close": 8.27, "volume": 25901.0}, {"date": "2023-08-02", "close": 8.39, "volume": 12719.0}, {"date": "2023-08-03", "close": 8.36, "volume": 10256.0}, {"date": "2023-08-04", "close": 8.2, "volume": 4320.0}, {"date": "2023-08-07", "close": 7.8, "volume": 54785.0}, {"date": "2023-08-08", "close": 7.62, "volume": 31201.0}, {"date": "2023-08-09", "close": 7.64, "volume": 21864.0}, {"date": "2023-08-10", "close": 7.74, "volume": 19604.0}, {"date": "2023-08-11", "close": 7.69, "volume": 21885.0}, {"date": "2023-08-14", "close": 8.1, "volume": 101395.0}, {"date": "2023-08-15", "close": 7.87, "volume": 7452.0}, {"date": "2023-08-16", "close": 7.65, "volume": 5668.0}, {"date": "2023-08-17", "close": 7.69, "volume": 5559.0}, {"date": "2023-08-18", "close": 7.57, "volume": 10151.0}, {"date": "2023-08-21", "close": 7.59, "volume": 7185.0}, {"date": "2023-08-22", "close": 7.72, "volume": 13930.0}, {"date": "2023-08-23", "close": 7.75, "volume": 18126.0}, {"date": "2023-08-24", "close": 7.84, "volume": 6903.0}, {"date": "2023-08-25", "close": 7.84, "volume": 1913.0}, {"date": "2023-08-28", "close": 7.64, "volume": 4301.0}, {"date": "2023-08-29", "close": 7.78, "volume": 1870.0}, {"date": "2023-08-30", "close": 7.54, "volume": 17570.0}, {"date": "2023-08-31", "close": 7.6, "volume": 1387.0}, {"date": "2023-09-01", "close": 7.53, "volume": 25953.0}, {"date": "2023-09-05", "close": 7.76, "volume": 18041.0}, {"date": "2023-09-06", "close": 7.62, "volume": 3310.0}, {"date": "2023-09-07", "close": 7.7499, "volume": 3012.0}, {"date": "2023-09-08", "close": 7.6294, "volume": 8539.0}, {"date": "2023-09-11", "close": 7.57, "volume": 7712.0}, {"date": "2023-09-12", "close": 7.48, "volume": 5908.0}, {"date": "2023-09-13", "close": 6.23, "volume": 116937.0}, {"date": "2023-09-14", "close": 6.34, "volume": 41388.0}, {"date": "2023-09-15", "close": 5.85, "volume": 91943.0}, {"date": "2023-09-18", "close": 6.2, "volume": 42690.0}, {"date": "2023-09-19", "close": 6.01, "volume": 17062.0}, {"date": "2023-09-20", "close": 6.09, "volume": 20946.0}, {"date": "2023-09-21", "close": 6.02, "volume": 19495.0}, {"date": "2023-09-22", "close": 6.07, "volume": 9204.0}, {"date": "2023-09-25", "close": 6.04, "volume": 7687.0}, {"date": "2023-09-26", "close": 6.07, "volume": 5610.0}, {"date": "2023-09-27", "close": 6.01, "volume": 168389.0}, {"date": "2023-09-28", "close": 6.02, "volume": 117241.0}, {"date": "2023-09-29", "close": 6.2, "volume": 22664.0}, {"date": "2023-10-02", "close": 6.16, "volume": 29521.0}, {"date": "2023-10-03", "close": 5.98, "volume": 25075.0}, {"date": "2023-10-04", "close": 6.0, "volume": 28956.0}, {"date": "2023-10-05", "close": 5.91, "volume": 17555.0}, {"date": "2023-10-06", "close": 6.0, "volume": 26287.0}, {"date": "2023-10-09", "close": 5.93, "volume": 24602.0}, {"date": "2023-10-10", "close": 6.14, "volume": 17146.0}, {"date": "2023-10-11", "close": 6.3, "volume": 12727.0}, {"date": "2023-10-12", "close": 6.29, "volume": 10870.0}, {"date": "2023-10-13", "close": 6.56, "volume": 11808.0}, {"date": "2023-10-16", "close": 6.61, "volume": 13286.0}, {"date": "2023-10-17", "close": 6.75, "volume": 8550.0}, {"date": "2023-10-18", "close": 6.67, "volume": 1581.0}, {"date": "2023-10-19", "close": 6.45, "volume": 5538.0}, {"date": "2023-10-20", "close": 6.4, "volume": 7337.0}, {"date": "2023-10-23", "close": 6.31, "volume": 16615.0}, {"date": "2023-10-24", "close": 6.32, "volume": 3165.0}, {"date": "2023-10-25", "close": 6.395, "volume": 1696.0}, {"date": "2023-10-26", "close": 6.6199, "volume": 2685.0}, {"date": "2023-10-27", "close": 6.58, "volume": 1693.0}, {"date": "2023-10-30", "close": 6.74, "volume": 16740.0}, {"date": "2023-10-31", "close": 6.6, "volume": 4491.0}, {"date": "2023-11-01", "close": 6.6817, "volume": 4310.0}, {"date": "2023-11-02", "close": 6.87, "volume": 7423.0}, {"date": "2023-11-03", "close": 7.02, "volume": 20100.0}, {"date": "2023-11-06", "close": 6.8, "volume": 5129.0}, {"date": "2023-11-07", "close": 6.7, "volume": 3463.0}, {"date": "2023-11-08", "close": 6.7, "volume": 14860.0}, {"date": "2023-11-09", "close": 6.6, "volume": 9599.0}, {"date": "2023-11-10", "close": 6.52, "volume": 6214.0}, {"date": "2023-11-13", "close": 6.41, "volume": 20258.0}, {"date": "2023-11-14", "close": 6.49, "volume": 22921.0}, {"date": "2023-11-15", "close": 6.46, "volume": 4366.0}, {"date": "2023-11-16", "close": 6.33, "volume": 15550.0}, {"date": "2023-11-17", "close": 6.23, "volume": 9252.0}, {"date": "2023-11-20", "close": 6.14, "volume": 30612.0}, {"date": "2023-11-21", "close": 6.0, "volume": 33866.0}, {"date": "2023-11-22", "close": 6.02, "volume": 20062.0}, {"date": "2023-11-24", "close": 6.055, "volume": 25547.0}, {"date": "2023-11-27", "close": 6.15, "volume": 17616.0}, {"date": "2023-11-28", "close": 6.01, "volume": 12317.0}, {"date": "2023-11-29", "close": 6.07, "volume": 12656.0}, {"date": "2023-11-30", "close": 5.93, "volume": 42558.0}, {"date": "2023-12-01", "close": 5.975, "volume": 53785.0}, {"date": "2023-12-04", "close": 5.97, "volume": 45301.0}, {"date": "2023-12-05", "close": 5.85, "volume": 25441.0}, {"date": "2023-12-06", "close": 5.91, "volume": 19932.0}, {"date": "2023-12-07", "close": 5.89, "volume": 13435.0}, {"date": "2023-12-08", "close": 5.9, "volume": 7747.0}, {"date": "2023-12-11", "close": 5.88, "volume": 15231.0}, {"date": "2023-12-12", "close": 5.7, "volume": 101126.0}, {"date": "2023-12-13", "close": 5.66, "volume": 81297.0}, {"date": "2023-12-14", "close": 5.81, "volume": 47569.0}, {"date": "2023-12-15", "close": 5.83, "volume": 12065.0}, {"date": "2023-12-18", "close": 5.99, "volume": 29759.0}, {"date": "2023-12-19", "close": 6.1, "volume": 16667.0}, {"date": "2023-12-20", "close": 5.96, "volume": 15327.0}, {"date": "2023-12-21", "close": 6.03, "volume": 6875.0}, {"date": "2023-12-22", "close": 6.08, "volume": 36400.0}, {"date": "2023-12-26", "close": 6.06, "volume": 11813.0}, {"date": "2023-12-27", "close": 6.01, "volume": 10732.0}, {"date": "2023-12-28", "close": 6.01, "volume": 15449.0}, {"date": "2023-12-29", "close": 6.02, "volume": 9101.0}, {"date": "2024-01-02", "close": 6.095, "volume": 37580.0}, {"date": "2024-01-03", "close": 6.0, "volume": 32090.0}, {"date": "2024-01-04", "close": 6.07, "volume": 7713.0}, {"date": "2024-01-05", "close": 6.01, "volume": 3561.0}, {"date": "2024-01-08", "close": 6.185, "volume": 18728.0}, {"date": "2024-01-09", "close": 6.4334, "volume": 26531.0}, {"date": "2024-01-10", "close": 6.53, "volume": 42809.0}, {"date": "2024-01-11", "close": 6.66, "volume": 42542.0}, {"date": "2024-01-12", "close": 6.77, "volume": 3882.0}, {"date": "2024-01-16", "close": 6.73, "volume": 19597.0}, {"date": "2024-01-17", "close": 6.73, "volume": 8819.0}, {"date": "2024-01-18", "close": 6.62, "volume": 21233.0}, {"date": "2024-01-19", "close": 6.62, "volume": 4648.0}, {"date": "2024-01-22", "close": 6.61, "volume": 18954.0}, {"date": "2024-01-23", "close": 6.51, "volume": 33658.0}, {"date": "2024-01-24", "close": 6.15, "volume": 70681.0}, {"date": "2024-01-25", "close": 6.24, "volume": 12068.0}, {"date": "2024-01-26", "close": 6.18, "volume": 53529.0}, {"date": "2024-01-29", "close": 5.36, "volume": 348734.0}, {"date": "2024-01-30", "close": 5.48, "volume": 49228.0}, {"date": "2024-01-31", "close": 5.28, "volume": 57825.0}, {"date": "2024-02-01", "close": 5.34, "volume": 19071.0}, {"date": "2024-02-02", "close": 5.35, "volume": 28967.0}, {"date": "2024-02-05", "close": 5.38, "volume": 19632.0}, {"date": "2024-02-06", "close": 5.44, "volume": 33818.0}, {"date": "2024-02-07", "close": 5.43, "volume": 84408.0}, {"date": "2024-02-08", "close": 5.53, "volume": 45651.0}, {"date": "2024-02-09", "close": 5.63, "volume": 25131.0}, {"date": "2024-02-12", "close": 5.59, "volume": 21423.0}, {"date": "2024-02-13", "close": 5.57, "volume": 22578.0}, {"date": "2024-02-14", "close": 5.55, "volume": 11580.0}, {"date": "2024-02-15", "close": 5.66, "volume": 23849.0}, {"date": "2024-02-16", "close": 5.69, "volume": 7718.0}, {"date": "2024-02-20", "close": 5.56, "volume": 20495.0}, {"date": "2024-02-21", "close": 5.51, "volume": 25647.0}, {"date": "2024-02-22", "close": 5.52, "volume": 20566.0}, {"date": "2024-02-23", "close": 5.545, "volume": 18675.0}, {"date": "2024-02-26", "close": 5.58, "volume": 27735.0}, {"date": "2024-02-27", "close": 5.69, "volume": 24235.0}, {"date": "2024-02-28", "close": 5.65, "volume": 8866.0}, {"date": "2024-02-29", "close": 5.93, "volume": 21433.0}, {"date": "2024-03-01", "close": 5.81, "volume": 18702.0}, {"date": "2024-03-04", "close": 5.77, "volume": 3587.0}, {"date": "2024-03-05", "close": 5.705, "volume": 16970.0}, {"date": "2024-03-06", "close": 5.67, "volume": 16055.0}, {"date": "2024-03-07", "close": 5.7, "volume": 3720.0}, {"date": "2024-03-08", "close": 5.64, "volume": 10336.0}, {"date": "2024-03-11", "close": 5.57, "volume": 31513.0}, {"date": "2024-03-12", "close": 5.55, "volume": 13620.0}, {"date": "2024-03-13", "close": 5.59, "volume": 23487.0}, {"date": "2024-03-14", "close": 5.52, "volume": 28671.0}, {"date": "2024-03-15", "close": 5.51, "volume": 45533.0}, {"date": "2024-03-18", "close": 5.5, "volume": 67784.0}, {"date": "2024-03-19", "close": 5.6, "volume": 13770.0}, {"date": "2024-03-20", "close": 5.59, "volume": 6811.0}, {"date": "2024-03-21", "close": 5.65, "volume": 17900.0}, {"date": "2024-03-22", "close": 5.725, "volume": 15836.0}, {"date": "2024-03-25", "close": 5.655, "volume": 5015.0}, {"date": "2024-03-26", "close": 5.72, "volume": 23609.0}, {"date": "2024-03-27", "close": 5.72, "volume": 1660.0}, {"date": "2024-03-28", "close": 5.77, "volume": 21311.0}, {"date": "2024-04-01", "close": 5.93, "volume": 10980.0}, {"date": "2024-04-02", "close": 6.07, "volume": 24146.0}, {"date": "2024-04-03", "close": 6.52, "volume": 45340.0}, {"date": "2024-04-04", "close": 6.5, "volume": 43295.0}, {"date": "2024-04-05", "close": 6.3977, "volume": 7164.0}, {"date": "2024-04-08", "close": 6.35, "volume": 13262.0}, {"date": "2024-04-09", "close": 6.32, "volume": 13281.0}, {"date": "2024-04-10", "close": 6.52, "volume": 26776.0}, {"date": "2024-04-11", "close": 6.33, "volume": 10377.0}, {"date": "2024-04-12", "close": 6.16, "volume": 42437.0}, {"date": "2024-04-15", "close": 6.12, "volume": 19391.0}, {"date": "2024-04-16", "close": 6.23, "volume": 4138.0}, {"date": "2024-04-17", "close": 6.08, "volume": 6420.0}, {"date": "2024-04-18", "close": 6.0, "volume": 16591.0}, {"date": "2024-04-19", "close": 6.03, "volume": 11758.0}, {"date": "2024-04-22", "close": 6.0, "volume": 10656.0}, {"date": "2024-04-23", "close": 6.56, "volume": 47312.0}, {"date": "2024-04-24", "close": 6.9, "volume": 36750.0}, {"date": "2024-04-25", "close": 6.915, "volume": 17792.0}, {"date": "2024-04-26", "close": 6.75, "volume": 10358.0}, {"date": "2024-04-29", "close": 6.71, "volume": 6472.0}, {"date": "2024-04-30", "close": 6.65, "volume": 4400.0}, {"date": "2024-05-01", "close": 6.615, "volume": 2686.0}, {"date": "2024-05-02", "close": 6.51, "volume": 8348.0}, {"date": "2024-05-03", "close": 6.7, "volume": 3781.0}, {"date": "2024-05-06", "close": 6.77, "volume": 18683.0}, {"date": "2024-05-07", "close": 6.81, "volume": 6531.0}, {"date": "2024-05-08", "close": 7.08, "volume": 17938.0}, {"date": "2024-05-09", "close": 6.89, "volume": 4608.0}, {"date": "2024-05-10", "close": 7.02, "volume": 6470.0}, {"date": "2024-05-13", "close": 6.65, "volume": 12179.0}, {"date": "2024-05-14", "close": 6.77, "volume": 2013.0}, {"date": "2024-05-15", "close": 6.69, "volume": 2938.0}, {"date": "2024-05-16", "close": 6.59, "volume": 1067.0}, {"date": "2024-05-17", "close": 6.57, "volume": 1166.0}, {"date": "2024-05-20", "close": 6.79, "volume": 7935.0}, {"date": "2024-05-21", "close": 6.6888, "volume": 1166.0}, {"date": "2024-05-22", "close": 6.65, "volume": 4439.0}, {"date": "2024-05-23", "close": 6.55, "volume": 3447.0}, {"date": "2024-05-24", "close": 6.64, "volume": 2371.0}, {"date": "2024-05-28", "close": 6.66, "volume": 15976.0}, {"date": "2024-05-29", "close": 6.41, "volume": 13529.0}, {"date": "2024-05-30", "close": 6.41, "volume": 2710.0}, {"date": "2024-05-31", "close": 6.5, "volume": 13396.0}, {"date": "2024-06-03", "close": 6.59, "volume": 2496.0}, {"date": "2024-06-04", "close": 6.54, "volume": 12421.0}, {"date": "2024-06-05", "close": 6.41, "volume": 6488.0}, {"date": "2024-06-06", "close": 6.49, "volume": 1621.0}, {"date": "2024-06-07", "close": 6.58, "volume": 8493.0}, {"date": "2024-06-10", "close": 6.39, "volume": 3433.0}, {"date": "2024-06-11", "close": 6.49, "volume": 13838.0}, {"date": "2024-06-12", "close": 6.51, "volume": 79773.0}, {"date": "2024-06-13", "close": 6.39, "volume": 11109.0}, {"date": "2024-06-14", "close": 6.32, "volume": 10509.0}, {"date": "2024-06-17", "close": 6.26, "volume": 76503.0}, {"date": "2024-06-18", "close": 5.96, "volume": 36549.0}, {"date": "2024-06-20", "close": 6.1, "volume": 5813.0}, {"date": "2024-06-21", "close": 6.11, "volume": 25842.0}, {"date": "2024-06-24", "close": 6.015, "volume": 29599.0}, {"date": "2024-06-25", "close": 6.05, "volume": 3536.0}, {"date": "2024-06-26", "close": 5.98, "volume": 17274.0}, {"date": "2024-06-27", "close": 6.11, "volume": 3436.0}, {"date": "2024-06-28", "close": 6.025, "volume": 2430.0}, {"date": "2024-07-01", "close": 6.0, "volume": 5901.0}, {"date": "2024-07-02", "close": 5.96, "volume": 5384.0}, {"date": "2024-07-03", "close": 6.03, "volume": 914.0}, {"date": "2024-07-05", "close": 5.98, "volume": 9964.0}, {"date": "2024-07-08", "close": 6.05, "volume": 5917.0}, {"date": "2024-07-09", "close": 6.15, "volume": 15366.0}, {"date": "2024-07-10", "close": 6.2, "volume": 29961.0}, {"date": "2024-07-11", "close": 6.24, "volume": 16010.0}, {"date": "2024-07-12", "close": 6.38, "volume": 5852.0}, {"date": "2024-07-15", "close": 6.41, "volume": 10658.0}, {"date": "2024-07-16", "close": 6.6929, "volume": 48017.0}, {"date": "2024-07-17", "close": 6.68, "volume": 7877.0}, {"date": "2024-07-18", "close": 6.72, "volume": 51683.0}, {"date": "2024-07-19", "close": 6.76, "volume": 12360.0}, {"date": "2024-07-22", "close": 6.97, "volume": 37075.0}, {"date": "2024-07-23", "close": 6.78, "volume": 5532.0}, {"date": "2024-07-24", "close": 6.8, "volume": 28508.0}, {"date": "2024-07-25", "close": 6.55, "volume": 28753.0}, {"date": "2024-07-26", "close": 6.8, "volume": 10461.0}, {"date": "2024-07-29", "close": 6.84, "volume": 11930.0}, {"date": "2024-07-30", "close": 7.2, "volume": 34570.0}, {"date": "2024-07-31", "close": 7.32, "volume": 88914.0}, {"date": "2024-08-01", "close": 7.41, "volume": 19759.0}, {"date": "2024-08-02", "close": 7.34, "volume": 6233.0}, {"date": "2024-08-05", "close": 7.07, "volume": 65863.0}, {"date": "2024-08-06", "close": 6.91, "volume": 24607.0}, {"date": "2024-08-07", "close": 6.96, "volume": 23855.0}, {"date": "2024-08-08", "close": 7.1, "volume": 10148.0}, {"date": "2024-08-09", "close": 6.92, "volume": 5789.0}, {"date": "2024-08-12", "close": 7.12, "volume": 16230.0}, {"date": "2024-08-13", "close": 7.13, "volume": 7134.0}, {"date": "2024-08-14", "close": 7.1, "volume": 5898.0}, {"date": "2024-08-15", "close": 7.03, "volume": 17849.0}, {"date": "2024-08-16", "close": 7.15, "volume": 14399.0}, {"date": "2024-08-19", "close": 7.4, "volume": 39542.0}, {"date": "2024-08-20", "close": 7.67, "volume": 97798.0}, {"date": "2024-08-21", "close": 7.58, "volume": 27098.0}, {"date": "2024-08-22", "close": 7.41, "volume": 12136.0}, {"date": "2024-08-23", "close": 7.5, "volume": 18618.0}, {"date": "2024-08-26", "close": 7.52, "volume": 7620.0}, {"date": "2024-08-27", "close": 7.37, "volume": 16953.0}, {"date": "2024-08-28", "close": 7.33, "volume": 56078.0}, {"date": "2024-08-29", "close": 6.99, "volume": 136956.0}, {"date": "2024-08-30", "close": 7.11, "volume": 13551.0}, {"date": "2024-09-03", "close": 7.1, "volume": 2471.0}, {"date": "2024-09-04", "close": 7.07, "volume": 1230.0}, {"date": "2024-09-05", "close": 7.21, "volume": 7625.0}, {"date": "2024-09-06", "close": 7.01, "volume": 42631.0}, {"date": "2024-09-09", "close": 6.99, "volume": 30354.0}, {"date": "2024-09-10", "close": 7.02, "volume": 11840.0}, {"date": "2024-09-11", "close": 6.82, "volume": 62457.0}, {"date": "2024-09-12", "close": 6.97, "volume": 7313.0}, {"date": "2024-09-13", "close": 7.05, "volume": 28357.0}, {"date": "2024-09-16", "close": 7.43, "volume": 136552.0}, {"date": "2024-09-17", "close": 7.12, "volume": 31603.0}, {"date": "2024-09-18", "close": 7.06, "volume": 34385.0}, {"date": "2024-09-19", "close": 7.22, "volume": 7719.0}, {"date": "2024-09-20", "close": 7.36, "volume": 13620.0}, {"date": "2024-09-23", "close": 7.26, "volume": 12973.0}, {"date": "2024-09-24", "close": 7.37, "volume": 16057.0}, {"date": "2024-09-25", "close": 7.3, "volume": 9037.0}, {"date": "2024-09-26", "close": 7.285, "volume": 16763.0}, {"date": "2024-09-27", "close": 7.39, "volume": 9418.0}, {"date": "2024-09-30", "close": 7.25, "volume": 9834.0}, {"date": "2024-10-01", "close": 7.38, "volume": 16567.0}, {"date": "2024-10-02", "close": 7.44, "volume": 15660.0}, {"date": "2024-10-03", "close": 7.4, "volume": 3608.0}, {"date": "2024-10-04", "close": 7.47, "volume": 18601.0}, {"date": "2024-10-07", "close": 7.985, "volume": 49362.0}, {"date": "2024-10-08", "close": 8.06, "volume": 23157.0}, {"date": "2024-10-09", "close": 7.81, "volume": 44051.0}, {"date": "2024-10-10", "close": 8.0, "volume": 39960.0}, {"date": "2024-10-11", "close": 7.91, "volume": 34007.0}, {"date": "2024-10-14", "close": 8.21, "volume": 59337.0}, {"date": "2024-10-15", "close": 8.48, "volume": 55355.0}, {"date": "2024-10-16", "close": 8.56, "volume": 35976.0}, {"date": "2024-10-17", "close": 8.47, "volume": 46849.0}, {"date": "2024-10-18", "close": 8.3, "volume": 26048.0}, {"date": "2024-10-21", "close": 8.27, "volume": 48158.0}, {"date": "2024-10-22", "close": 8.5, "volume": 29814.0}, {"date": "2024-10-23", "close": 8.29, "volume": 20402.0}, {"date": "2024-10-24", "close": 8.19, "volume": 36475.0}, {"date": "2024-10-25", "close": 8.32, "volume": 23683.0}, {"date": "2024-10-28", "close": 8.81, "volume": 61835.0}, {"date": "2024-10-29", "close": 8.78, "volume": 39683.0}, {"date": "2024-10-30", "close": 8.66, "volume": 78673.0}, {"date": "2024-10-31", "close": 8.53, "volume": 22643.0}, {"date": "2024-11-01", "close": 8.51, "volume": 43395.0}, {"date": "2024-11-04", "close": 8.7, "volume": 21148.0}, {"date": "2024-11-05", "close": 8.61, "volume": 14213.0}, {"date": "2024-11-06", "close": 8.67, "volume": 19082.0}, {"date": "2024-11-07", "close": 8.58, "volume": 43645.0}, {"date": "2024-11-08", "close": 9.08, "volume": 168383.0}, {"date": "2024-11-11", "close": 9.02, "volume": 71420.0}, {"date": "2024-11-12", "close": 8.82, "volume": 31185.0}, {"date": "2024-11-13", "close": 8.87, "volume": 26850.0}, {"date": "2024-11-14", "close": 8.67, "volume": 27900.0}, {"date": "2024-11-15", "close": 8.74, "volume": 15165.0}, {"date": "2024-11-18", "close": 8.53, "volume": 345938.0}, {"date": "2024-11-19", "close": 9.02, "volume": 191559.0}, {"date": "2024-11-20", "close": 9.73, "volume": 251623.0}, {"date": "2024-11-21", "close": 9.47, "volume": 40370.0}, {"date": "2024-11-22", "close": 9.32, "volume": 57750.0}, {"date": "2024-11-25", "close": 9.38, "volume": 87290.0}, {"date": "2024-11-26", "close": 9.02, "volume": 23661.0}, {"date": "2024-11-27", "close": 8.84, "volume": 5939.0}, {"date": "2024-11-29", "close": 9.46, "volume": 42492.0}, {"date": "2024-12-02", "close": 9.16, "volume": 59039.0}, {"date": "2024-12-03", "close": 9.07, "volume": 131276.0}, {"date": "2024-12-04", "close": 9.04, "volume": 98914.0}, {"date": "2024-12-05", "close": 9.14, "volume": 12452.0}, {"date": "2024-12-06", "close": 8.98, "volume": 12637.0}, {"date": "2024-12-09", "close": 9.0, "volume": 37740.0}, {"date": "2024-12-10", "close": 9.0, "volume": 14318.0}, {"date": "2024-12-11", "close": 8.91, "volume": 3731.0}, {"date": "2024-12-12", "close": 8.87, "volume": 8852.0}, {"date": "2024-12-13", "close": 8.53, "volume": 15268.0}, {"date": "2024-12-16", "close": 8.3, "volume": 38491.0}, {"date": "2024-12-17", "close": 8.23, "volume": 51521.0}, {"date": "2024-12-18", "close": 8.02, "volume": 26388.0}, {"date": "2024-12-19", "close": 7.87, "volume": 19450.0}, {"date": "2024-12-20", "close": 8.23, "volume": 11197.0}, {"date": "2024-12-23", "close": 7.86, "volume": 18388.0}, {"date": "2024-12-24", "close": 7.73, "volume": 17206.0}, {"date": "2024-12-26", "close": 8.06, "volume": 9902.0}, {"date": "2024-12-27", "close": 8.01, "volume": 11933.0}, {"date": "2024-12-30", "close": 7.875, "volume": 27270.0}, {"date": "2024-12-31", "close": 7.83, "volume": 10041.0}, {"date": "2025-01-02", "close": 7.84, "volume": 25988.0}, {"date": "2025-01-03", "close": 7.89, "volume": 15612.0}, {"date": "2025-01-06", "close": 8.17, "volume": 18435.0}, {"date": "2025-01-07", "close": 8.45, "volume": 71836.0}, {"date": "2025-01-08", "close": 8.76, "volume": 99061.0}, {"date": "2025-01-10", "close": 8.8, "volume": 66041.0}, {"date": "2025-01-13", "close": 8.55, "volume": 35268.0}, {"date": "2025-01-14", "close": 8.51, "volume": 17367.0}, {"date": "2025-01-15", "close": 8.54, "volume": 35639.0}, {"date": "2025-01-16", "close": 8.47, "volume": 29434.0}, {"date": "2025-01-17", "close": 8.14, "volume": 38892.0}, {"date": "2025-01-21", "close": 8.58, "volume": 37041.0}, {"date": "2025-01-22", "close": 8.51, "volume": 10742.0}, {"date": "2025-01-23", "close": 8.26, "volume": 16905.0}, {"date": "2025-01-24", "close": 8.14, "volume": 24117.0}, {"date": "2025-01-27", "close": 8.5, "volume": 32235.0}, {"date": "2025-01-28", "close": 8.38, "volume": 18579.0}, {"date": "2025-01-29", "close": 7.85, "volume": 111128.0}, {"date": "2025-01-30", "close": 7.85, "volume": 5933.0}, {"date": "2025-01-31", "close": 8.05, "volume": 27290.0}, {"date": "2025-02-03", "close": 7.95, "volume": 52219.0}, {"date": "2025-02-04", "close": 7.81, "volume": 8373.0}, {"date": "2025-02-05", "close": 7.87, "volume": 7959.0}, {"date": "2025-02-06", "close": 7.82, "volume": 5943.0}, {"date": "2025-02-07", "close": 7.81, "volume": 7328.0}, {"date": "2025-02-10", "close": 7.85, "volume": 33312.0}, {"date": "2025-02-11", "close": 7.91, "volume": 116754.0}, {"date": "2025-02-12", "close": 8.01, "volume": 16277.0}, {"date": "2025-02-13", "close": 7.99, "volume": 16217.0}, {"date": "2025-02-14", "close": 7.89, "volume": 14103.0}, {"date": "2025-02-18", "close": 7.78, "volume": 22340.0}, {"date": "2025-02-19", "close": 7.83, "volume": 14505.0}, {"date": "2025-02-20", "close": 7.88, "volume": 16339.0}, {"date": "2025-02-21", "close": 7.77, "volume": 14769.0}, {"date": "2025-02-24", "close": 7.75, "volume": 33451.0}, {"date": "2025-02-25", "close": 7.72, "volume": 5800.0}, {"date": "2025-02-26", "close": 7.6, "volume": 48638.0}, {"date": "2025-02-27", "close": 7.69, "volume": 11064.0}, {"date": "2025-02-28", "close": 7.66, "volume": 6644.0}, {"date": "2025-03-03", "close": 7.36, "volume": 30980.0}, {"date": "2025-03-04", "close": 6.94, "volume": 23364.0}, {"date": "2025-03-05", "close": 6.81, "volume": 14227.0}, {"date": "2025-03-06", "close": 7.06, "volume": 20644.0}, {"date": "2025-03-07", "close": 6.85, "volume": 12314.0}, {"date": "2025-03-10", "close": 6.7, "volume": 9638.0}, {"date": "2025-03-11", "close": 6.81, "volume": 4272.0}, {"date": "2025-03-12", "close": 6.75, "volume": 5421.0}, {"date": "2025-03-13", "close": 6.62, "volume": 4710.0}, {"date": "2025-03-14", "close": 6.62, "volume": 7293.0}, {"date": "2025-03-17", "close": 6.68, "volume": 16447.0}, {"date": "2025-03-18", "close": 6.66, "volume": 9089.0}, {"date": "2025-03-19", "close": 6.72, "volume": 18187.0}, {"date": "2025-03-20", "close": 6.733, "volume": 42834.0}, {"date": "2025-03-21", "close": 6.69, "volume": 21493.0}, {"date": "2025-03-24", "close": 6.37, "volume": 22685.0}, {"date": "2025-03-25", "close": 6.05, "volume": 100748.0}, {"date": "2025-03-26", "close": 6.12, "volume": 26217.0}, {"date": "2025-03-27", "close": 6.16, "volume": 5998.0}, {"date": "2025-03-28", "close": 6.12, "volume": 13206.0}, {"date": "2025-03-31", "close": 6.24, "volume": 8904.0}, {"date": "2025-04-01", "close": 6.47, "volume": 14142.0}, {"date": "2025-04-02", "close": 6.35, "volume": 15946.0}, {"date": "2025-04-03", "close": 6.19, "volume": 8446.0}, {"date": "2025-04-04", "close": 5.85, "volume": 30446.0}, {"date": "2025-04-07", "close": 5.98, "volume": 11302.0}, {"date": "2025-04-08", "close": 5.96, "volume": 18304.0}, {"date": "2025-04-09", "close": 6.24, "volume": 15634.0}, {"date": "2025-04-10", "close": 6.15, "volume": 29719.0}, {"date": "2025-04-11", "close": 6.24, "volume": 71000.0}, {"date": "2025-04-14", "close": 6.2, "volume": 211124.0}, {"date": "2025-04-15", "close": 6.43, "volume": 9857.0}, {"date": "2025-04-16", "close": 6.48, "volume": 8561.0}, {"date": "2025-04-17", "close": 6.44, "volume": 2977.0}, {"date": "2025-04-21", "close": 6.27, "volume": 5465.0}, {"date": "2025-04-22", "close": 6.11, "volume": 5690.0}, {"date": "2025-04-23", "close": 6.35, "volume": 55537.0}, {"date": "2025-04-24", "close": 6.22, "volume": 61209.0}, {"date": "2025-04-25", "close": 6.71, "volume": 52513.0}, {"date": "2025-04-28", "close": 6.87, "volume": 185120.0}, {"date": "2025-04-29", "close": 6.9, "volume": 52922.0}, {"date": "2025-04-30", "close": 6.7, "volume": 7460.0}, {"date": "2025-05-01", "close": 6.71, "volume": 68331.0}, {"date": "2025-05-02", "close": 6.95, "volume": 60080.0}, {"date": "2025-05-05", "close": 6.81, "volume": 6743.0}, {"date": "2025-05-06", "close": 6.79, "volume": 7911.0}, {"date": "2025-05-07", "close": 6.65, "volume": 5699.0}, {"date": "2025-05-08", "close": 6.7715, "volume": 15820.0}, {"date": "2025-05-09", "close": 6.94, "volume": 1742.0}, {"date": "2025-05-12", "close": 6.73, "volume": 18842.0}, {"date": "2025-05-13", "close": 6.89, "volume": 19563.0}, {"date": "2025-05-14", "close": 6.53, "volume": 10104.0}, {"date": "2025-05-15", "close": 7.0, "volume": 13451.0}, {"date": "2025-05-16", "close": 6.89, "volume": 17181.0}, {"date": "2025-05-19", "close": 6.92, "volume": 18278.0}, {"date": "2025-05-20", "close": 6.9251, "volume": 3708.0}, {"date": "2025-05-21", "close": 6.94, "volume": 6783.0}, {"date": "2025-05-22", "close": 6.981, "volume": 19127.0}, {"date": "2025-05-23", "close": 7.25, "volume": 22749.0}, {"date": "2025-05-27", "close": 7.4999, "volume": 69179.0}, {"date": "2025-05-28", "close": 7.46, "volume": 1782.0}, {"date": "2025-05-29", "close": 7.3766, "volume": 2745.0}, {"date": "2025-05-30", "close": 7.4494, "volume": 1202.0}, {"date": "2025-06-02", "close": 7.36, "volume": 10202.0}, {"date": "2025-06-03", "close": 6.42, "volume": 71588.0}, {"date": "2025-06-04", "close": 6.44, "volume": 20969.0}, {"date": "2025-06-05", "close": 6.24, "volume": 114833.0}, {"date": "2025-06-06", "close": 6.55, "volume": 100565.0}, {"date": "2025-06-09", "close": 6.48, "volume": 48292.0}, {"date": "2025-06-10", "close": 6.64, "volume": 18366.0}, {"date": "2025-06-11", "close": 7.02, "volume": 31237.0}, {"date": "2025-06-12", "close": 7.11, "volume": 40576.0}, {"date": "2025-06-13", "close": 7.73, "volume": 207435.0}, {"date": "2025-06-16", "close": 7.9, "volume": 210597.0}, {"date": "2025-06-17", "close": 7.38, "volume": 95021.0}, {"date": "2025-06-18", "close": 7.32, "volume": 43962.0}, {"date": "2025-06-20", "close": 7.69, "volume": 40535.0}, {"date": "2025-06-23", "close": 7.92, "volume": 52129.0}, {"date": "2025-06-24", "close": 7.83, "volume": 55177.0}, {"date": "2025-06-25", "close": 8.02, "volume": 19499.0}, {"date": "2025-06-26", "close": 8.18, "volume": 38888.0}, {"date": "2025-06-27", "close": 8.04, "volume": 24929.0}, {"date": "2025-06-30", "close": 8.18, "volume": 58549.0}, {"date": "2025-07-01", "close": 8.17, "volume": 11326.0}, {"date": "2025-07-02", "close": 8.23, "volume": 18508.0}, {"date": "2025-07-03", "close": 8.11, "volume": 20762.0}, {"date": "2025-07-07", "close": 8.125, "volume": 70009.0}, {"date": "2025-07-08", "close": 7.96, "volume": 49996.0}, {"date": "2025-07-09", "close": 8.4, "volume": 21139.0}, {"date": "2025-07-10", "close": 8.22, "volume": 31293.0}, {"date": "2025-07-11", "close": 8.1, "volume": 85953.0}, {"date": "2025-07-14", "close": 8.32, "volume": 44018.0}, {"date": "2025-07-15", "close": 8.52, "volume": 23496.0}, {"date": "2025-07-16", "close": 8.48, "volume": 24633.0}, {"date": "2025-07-17", "close": 8.26, "volume": 37767.0}, {"date": "2025-07-18", "close": 7.98, "volume": 32639.0}, {"date": "2025-07-21", "close": 7.8, "volume": 99816.0}, {"date": "2025-07-22", "close": 7.33, "volume": 158859.0}, {"date": "2025-07-23", "close": 7.96, "volume": 52284.0}, {"date": "2025-07-24", "close": 7.64, "volume": 32891.0}, {"date": "2025-07-25", "close": 7.54, "volume": 153920.0}, {"date": "2025-07-28", "close": 7.65, "volume": 172595.0}, {"date": "2025-07-29", "close": 7.53, "volume": 38576.0}, {"date": "2025-07-30", "close": 7.93, "volume": 22411.0}, {"date": "2025-07-31", "close": 7.45, "volume": 53679.0}, {"date": "2025-08-01", "close": 7.18, "volume": 45032.0}, {"date": "2025-08-04", "close": 7.47, "volume": 70534.0}, {"date": "2025-08-05", "close": 7.605, "volume": 17769.0}, {"date": "2025-08-06", "close": 7.43, "volume": 32918.0}, {"date": "2025-08-07", "close": 7.37, "volume": 9429.0}, {"date": "2025-08-08", "close": 7.59, "volume": 20661.0}, {"date": "2025-08-11", "close": 7.52, "volume": 16421.0}, {"date": "2025-08-12", "close": 7.56, "volume": 21866.0}, {"date": "2025-08-13", "close": 7.69, "volume": 11428.0}, {"date": "2025-08-14", "close": 7.59, "volume": 25651.0}, {"date": "2025-08-15", "close": 7.73, "volume": 21479.0}, {"date": "2025-08-18", "close": 7.67, "volume": 41542.0}, {"date": "2025-08-19", "close": 7.17, "volume": 48290.0}, {"date": "2025-08-20", "close": 7.05, "volume": 15814.0}, {"date": "2025-08-21", "close": 7.35, "volume": 120428.0}, {"date": "2025-08-22", "close": 7.58, "volume": 81901.0}, {"date": "2025-08-25", "close": 7.97, "volume": 63852.0}, {"date": "2025-08-26", "close": 7.95, "volume": 20705.0}, {"date": "2025-08-27", "close": 7.67, "volume": 142726.0}, {"date": "2025-08-28", "close": 8.01, "volume": 106349.0}, {"date": "2025-08-29", "close": 8.105, "volume": 18252.0}, {"date": "2025-09-02", "close": 8.025, "volume": 23816.0}, {"date": "2025-09-03", "close": 8.1, "volume": 36907.0}, {"date": "2025-09-04", "close": 8.0, "volume": 22301.0}, {"date": "2025-09-05", "close": 7.96, "volume": 15130.0}, {"date": "2025-09-08", "close": 8.0, "volume": 88700.0}, {"date": "2025-09-09", "close": 7.94, "volume": 22336.0}, {"date": "2025-09-10", "close": 7.89, "volume": 47090.0}, {"date": "2025-09-11", "close": 7.78, "volume": 78469.0}, {"date": "2025-09-12", "close": 8.755, "volume": 407300.0}, {"date": "2025-09-15", "close": 8.14, "volume": 197355.0}, {"date": "2025-09-16", "close": 7.92, "volume": 67764.0}, {"date": "2025-09-17", "close": 8.3, "volume": 33414.0}, {"date": "2025-09-18", "close": 8.26, "volume": 77103.0}, {"date": "2025-09-19", "close": 8.29, "volume": 102371.0}, {"date": "2025-09-22", "close": 8.23, "volume": 53216.0}, {"date": "2025-09-23", "close": 8.07, "volume": 38277.0}, {"date": "2025-09-24", "close": 8.63, "volume": 76648.0}, {"date": "2025-09-25", "close": 8.2, "volume": 61056.0}, {"date": "2025-09-26", "close": 8.01, "volume": 43940.0}, {"date": "2025-09-29", "close": 8.15, "volume": 26842.0}, {"date": "2025-09-30", "close": 8.025, "volume": 45626.0}, {"date": "2025-10-01", "close": 8.23, "volume": 12360.0}, {"date": "2025-10-02", "close": 8.38, "volume": 272177.0}, {"date": "2025-10-03", "close": 8.72, "volume": 91524.0}, {"date": "2025-10-06", "close": 8.54, "volume": 51773.0}, {"date": "2025-10-07", "close": 9.24, "volume": 148852.0}, {"date": "2025-10-08", "close": 9.04, "volume": 100208.0}, {"date": "2025-10-09", "close": 9.03, "volume": 46644.0}, {"date": "2025-10-10", "close": 8.68, "volume": 59515.0}, {"date": "2025-10-13", "close": 8.86, "volume": 41741.0}, {"date": "2025-10-14", "close": 9.08, "volume": 107827.0}, {"date": "2025-10-15", "close": 9.95, "volume": 282021.0}, {"date": "2025-10-16", "close": 10.1, "volume": 139536.0}, {"date": "2025-10-17", "close": 9.53, "volume": 71649.0}, {"date": "2025-10-20", "close": 9.83, "volume": 99728.0}, {"date": "2025-10-21", "close": 9.71, "volume": 72806.0}, {"date": "2025-10-22", "close": 9.45, "volume": 31090.0}, {"date": "2025-10-23", "close": 9.665, "volume": 46140.0}, {"date": "2025-10-24", "close": 9.5, "volume": 87464.0}, {"date": "2025-10-27", "close": 9.36, "volume": 36491.0}, {"date": "2025-10-28", "close": 10.38, "volume": 295007.0}, {"date": "2025-10-29", "close": 10.34, "volume": 196229.0}, {"date": "2025-10-30", "close": 10.055, "volume": 129444.0}, {"date": "2025-10-31", "close": 10.25, "volume": 102732.0}, {"date": "2025-11-03", "close": 9.41, "volume": 105242.0}, {"date": "2025-11-04", "close": 9.13, "volume": 55712.0}, {"date": "2025-11-05", "close": 9.2, "volume": 53621.0}, {"date": "2025-11-06", "close": 8.84, "volume": 47204.0}, {"date": "2025-11-07", "close": 9.1, "volume": 77388.0}, {"date": "2025-11-10", "close": 9.05, "volume": 65454.0}, {"date": "2025-11-11", "close": 8.7, "volume": 27374.0}, {"date": "2025-11-12", "close": 8.53, "volume": 24666.0}, {"date": "2025-11-13", "close": 8.15, "volume": 41026.0}, {"date": "2025-11-14", "close": 7.99, "volume": 38930.0}, {"date": "2025-11-17", "close": 8.08, "volume": 34904.0}, {"date": "2025-11-18", "close": 8.0, "volume": 24857.0}, {"date": "2025-11-19", "close": 8.13, "volume": 24081.0}, {"date": "2025-11-20", "close": 7.99, "volume": 35193.0}, {"date": "2025-11-21", "close": 8.13, "volume": 49243.0}, {"date": "2025-11-24", "close": 8.52, "volume": 54289.0}, {"date": "2025-11-25", "close": 8.67, "volume": 87683.0}, {"date": "2025-11-26", "close": 8.77, "volume": 22309.0}, {"date": "2025-11-28", "close": 8.78, "volume": 17264.0}, {"date": "2025-12-01", "close": 8.8, "volume": 39839.0}, {"date": "2025-12-02", "close": 8.46, "volume": 83522.0}, {"date": "2025-12-03", "close": 8.505, "volume": 46782.0}, {"date": "2025-12-04", "close": 8.79, "volume": 31189.0}, {"date": "2025-12-05", "close": 8.59, "volume": 68189.0}, {"date": "2025-12-08", "close": 8.75, "volume": 92283.0}, {"date": "2025-12-09", "close": 8.98, "volume": 31788.0}, {"date": "2025-12-10", "close": 8.98, "volume": 50216.0}, {"date": "2025-12-11", "close": 9.0, "volume": 11480.0}, {"date": "2025-12-12", "close": 9.09, "volume": 26421.0}, {"date": "2025-12-15", "close": 9.09, "volume": 60215.0}, {"date": "2025-12-16", "close": 9.26, "volume": 37594.0}, {"date": "2025-12-17", "close": 8.88, "volume": 42544.0}, {"date": "2025-12-18", "close": 9.2, "volume": 34738.0}, {"date": "2025-12-19", "close": 9.38, "volume": 83288.0}, {"date": "2025-12-22", "close": 9.56, "volume": 91566.0}, {"date": "2025-12-23", "close": 9.26, "volume": 33518.0}, {"date": "2025-12-24", "close": 9.54, "volume": 58639.0}, {"date": "2025-12-26", "close": 9.36, "volume": 30810.0}, {"date": "2025-12-29", "close": 8.86, "volume": 134928.0}, {"date": "2025-12-30", "close": 9.28, "volume": 47325.0}, {"date": "2025-12-31", "close": 9.3, "volume": 75296.0}, {"date": "2026-01-02", "close": 9.51, "volume": 46992.0}, {"date": "2026-01-05", "close": 10.02, "volume": 214594.0}, {"date": "2026-01-06", "close": 10.07, "volume": 98362.0}, {"date": "2026-01-07", "close": 9.97, "volume": 54872.0}, {"date": "2026-01-08", "close": 10.05, "volume": 284279.0}, {"date": "2026-01-09", "close": 10.245, "volume": 190144.0}, {"date": "2026-01-12", "close": 10.06, "volume": 239538.0}, {"date": "2026-01-13", "close": 11.99, "volume": 632170.0}, {"date": "2026-01-14", "close": 11.645, "volume": 193546.0}, {"date": "2026-01-15", "close": 11.47, "volume": 246175.0}, {"date": "2026-01-16", "close": 11.31, "volume": 110223.0}, {"date": "2026-01-20", "close": 10.79, "volume": 122299.0}, {"date": "2026-01-21", "close": 11.5, "volume": 222015.0}, {"date": "2026-01-22", "close": 10.94, "volume": 126262.0}, {"date": "2026-01-23", "close": 10.65, "volume": 92754.0}, {"date": "2026-01-26", "close": 10.49, "volume": 114849.0}, {"date": "2026-01-27", "close": 10.13, "volume": 141411.0}, {"date": "2026-01-28", "close": 9.91, "volume": 111589.0}, {"date": "2026-01-29", "close": 10.87, "volume": 249611.0}, {"date": "2026-01-30", "close": 10.65, "volume": 213335.0}, {"date": "2026-02-02", "close": 10.81, "volume": 203190.0}, {"date": "2026-02-03", "close": 11.2, "volume": 193281.0}, {"date": "2026-02-04", "close": 11.36, "volume": 162994.0}, {"date": "2026-02-05", "close": 10.69, "volume": 150810.0}, {"date": "2026-02-06", "close": 11.47, "volume": 139866.0}, {"date": "2026-02-09", "close": 12.47, "volume": 275589.0}, {"date": "2026-02-10", "close": 13.07, "volume": 419961.0}, {"date": "2026-02-11", "close": 11.63, "volume": 342085.0}, {"date": "2026-02-12", "close": 12.93, "volume": 295015.0}, {"date": "2026-02-13", "close": 13.4, "volume": 354256.0}, {"date": "2026-02-17", "close": 13.7, "volume": 379394.0}, {"date": "2026-02-18", "close": 13.105, "volume": 187917.0}, {"date": "2026-02-19", "close": 13.185, "volume": 78278.0}, {"date": "2026-02-20", "close": 13.455, "volume": 129032.0}, {"date": "2026-02-23", "close": 13.83, "volume": 118258.0}, {"date": "2026-02-24", "close": 14.24, "volume": 176733.0}, {"date": "2026-02-25", "close": 14.81, "volume": 264660.0}, {"date": "2026-02-26", "close": 14.25, "volume": 133373.0}, {"date": "2026-02-27", "close": 13.56, "volume": 166612.0}, {"date": "2026-03-02", "close": 14.0, "volume": 168447.0}, {"date": "2026-03-03", "close": 13.79, "volume": 106874.0}, {"date": "2026-03-04", "close": 14.14, "volume": 88040.0}, {"date": "2026-03-05", "close": 13.98, "volume": 124859.0}, {"date": "2026-03-06", "close": 14.4, "volume": 211806.0}, {"date": "2026-03-09", "close": 14.95, "volume": 305319.0}, {"date": "2026-03-10", "close": 16.76, "volume": 1933310.0}, {"date": "2026-03-11", "close": 14.62, "volume": 1910297.0}, {"date": "2026-03-12", "close": 14.5, "volume": 786437.0}, {"date": "2026-03-13", "close": 14.06, "volume": 360533.0}, {"date": "2026-03-16", "close": 13.62, "volume": 458186.0}, {"date": "2026-03-17", "close": 13.76, "volume": 477228.0}, {"date": "2026-03-18", "close": 12.88, "volume": 352466.0}, {"date": "2026-03-19", "close": 12.68, "volume": 402677.0}, {"date": "2026-03-20", "close": 11.87, "volume": 269922.0}, {"date": "2026-03-23", "close": 12.05, "volume": 246082.0}, {"date": "2026-03-24", "close": 11.94, "volume": 209890.0}, {"date": "2026-03-25", "close": 11.94, "volume": 141688.0}, {"date": "2026-03-26", "close": 11.55, "volume": 140421.0}, {"date": "2026-03-27", "close": 11.39, "volume": 126022.0}, {"date": "2026-03-30", "close": 10.89, "volume": 206712.0}, {"date": "2026-03-31", "close": 11.3, "volume": 171436.0}, {"date": "2026-04-01", "close": 11.62, "volume": 195395.0}, {"date": "2026-04-02", "close": 11.89, "volume": 113413.0}, {"date": "2026-04-06", "close": 11.79, "volume": 169627.0}, {"date": "2026-04-07", "close": 11.7, "volume": 95143.0}, {"date": "2026-04-08", "close": 12.02, "volume": 236585.0}, {"date": "2026-04-09", "close": 12.38, "volume": 120025.0}, {"date": "2026-04-10", "close": 12.22, "volume": 94769.0}, {"date": "2026-04-13", "close": 13.2, "volume": 237127.0}, {"date": "2026-04-14", "close": 12.9, "volume": 209857.0}, {"date": "2026-04-15", "close": 13.01, "volume": 114257.0}, {"date": "2026-04-16", "close": 13.38, "volume": 137267.0}, {"date": "2026-04-17", "close": 13.27, "volume": 170986.0}, {"date": "2026-04-20", "close": 12.585, "volume": 170124.0}, {"date": "2026-04-21", "close": 12.02, "volume": 259129.0}, {"date": "2026-04-22", "close": 12.06, "volume": 128976.0}, {"date": "2026-04-23", "close": 12.31, "volume": 120201.0}, {"date": "2026-04-24", "close": 12.26, "volume": 93504.0}, {"date": "2026-04-27", "close": 11.22, "volume": 296891.0}, {"date": "2026-04-28", "close": 11.12, "volume": 177849.0}, {"date": "2026-04-29", "close": 10.98, "volume": 92704.0}, {"date": "2026-04-30", "close": 11.31, "volume": 135856.0}, {"date": "2026-05-01", "close": 11.62, "volume": 74892.0}, {"date": "2026-05-04", "close": 11.52, "volume": 146346.0}, {"date": "2026-05-05", "close": 11.665, "volume": 109018.0}, {"date": "2026-05-06", "close": 11.92, "volume": 46901.0}, {"date": "2026-05-07", "close": 11.9, "volume": 91531.0}, {"date": "2026-05-08", "close": 12.11, "volume": 106495.0}, {"date": "2026-05-11", "close": 12.1, "volume": 116126.0}, {"date": "2026-05-12", "close": 11.83, "volume": 94460.0}, {"date": "2026-05-13", "close": 11.67, "volume": 58301.0}, {"date": "2026-05-14", "close": 11.93, "volume": 54548.0}, {"date": "2026-05-15", "close": 11.43, "volume": 82754.0}, {"date": "2026-05-18", "close": 11.43, "volume": 87944.0}, {"date": "2026-05-19", "close": 11.12, "volume": 87767.0}, {"date": "2026-05-20", "close": 11.34, "volume": 71606.0}, {"date": "2026-05-21", "close": 11.41, "volume": 56235.0}, {"date": "2026-05-22", "close": 11.87, "volume": 72480.0}, {"date": "2026-05-26", "close": 12.41, "volume": 85755.0}, {"date": "2026-05-27", "close": 12.46, "volume": 46645.0}, {"date": "2026-05-28", "close": 12.9, "volume": 255834.0}, {"date": "2026-05-29", "close": 12.54, "volume": 86623.0}, {"date": "2026-06-01", "close": 13.18, "volume": 222283.0}, {"date": "2026-06-02", "close": 12.93, "volume": 115340.0}, {"date": "2026-06-03", "close": 12.57, "volume": 86503.0}, {"date": "2026-06-04", "close": 12.61, "volume": 83698.0}, {"date": "2026-06-05", "close": 11.8, "volume": 146099.0}, {"date": "2026-06-08", "close": 11.72, "volume": 61467.0}, {"date": "2026-06-09", "close": 11.36, "volume": 125164.0}, {"date": "2026-06-10", "close": 11.13, "volume": 102841.0}, {"date": "2026-06-11", "close": 11.9, "volume": 167854.0}, {"date": "2026-06-12", "close": 10.92, "volume": 263517.0}, {"date": "2026-06-15", "close": 9.33, "volume": 1312420.0}, {"date": "2026-06-16", "close": 9.31, "volume": 515108.0}, {"date": "2026-06-17", "close": 9.24, "volume": 305093.0}, {"date": "2026-06-18", "close": 10.0, "volume": 317456.0}, {"date": "2026-06-22", "close": 9.66, "volume": 138894.0}, {"date": "2026-06-23", "close": 9.46, "volume": 159799.0}, {"date": "2026-06-24", "close": 9.4, "volume": 132077.0}, {"date": "2026-06-25", "close": 9.43, "volume": 132981.0}, {"date": "2026-06-26", "close": 9.6, "volume": 126595.0}, {"date": "2026-06-29", "close": 9.55, "volume": 133128.0}, {"date": "2026-06-30", "close": 9.77, "volume": 112143.0}, {"date": "2026-07-01", "close": 9.63, "volume": 77668.0}, {"date": "2026-07-02", "close": 9.62, "volume": 102171.0}, {"date": "2026-07-06", "close": 9.67, "volume": 86784.0}, {"date": "2026-07-07", "close": 9.3, "volume": 162046.0}, {"date": "2026-07-08", "close": 9.48, "volume": 98335.0}, {"date": "2026-07-09", "close": 9.66, "volume": 109567.0}, {"date": "2026-07-10", "close": 9.78, "volume": 73024.0}, {"date": "2026-07-13", "close": 9.84, "volume": 94235.0}, {"date": "2026-07-14", "close": 10.0, "volume": 114648.0}, {"date": "2026-07-15", "close": 10.19, "volume": 97896.0}, {"date": "2026-07-16", "close": 10.05, "volume": 133763.0}, {"date": "2026-07-17", "close": 10.02, "volume": 60991.0}, {"date": "2026-07-20", "close": 10.0, "volume": 75551.0}, {"date": "2026-07-21", "close": 10.18, "volume": 96768.0}, {"date": "2026-07-22", "close": 10.0, "volume": 68541.0}, {"date": "2026-07-23", "close": 10.15, "volume": 66565.0}, {"date": "2026-07-24", "close": 10.04, "volume": 35343.0}, {"date": "2026-07-27", "close": 10.04, "volume": 74158.0}, {"date": "2026-07-28", "close": 9.92, "volume": 105339.0}, {"date": "2026-07-29", "close": 9.78, "volume": 175781.0}, {"date": "2026-07-30", "close": 10.19, "volume": 44009.0}, {"date": "2026-07-31", "close": 10.14, "volume": 66252.0}, {"date": "2026-08-03", "close": 10.28, "volume": 33648.0}, {"date": "2026-08-04", "close": 10.44, "volume": 93115.0}, {"date": "2026-08-05", "close": 10.33, "volume": 44223.0}, {"date": "2026-08-06", "close": 10.53, "volume": 54747.0}, {"date": "2026-08-07", "close": 10.64, "volume": 80045.0}, {"date": "2026-08-10", "close": 10.4, "volume": 68721.0}, {"date": "2026-08-11", "close": 10.17, "volume": 120741.0}, {"date": "2026-08-12", "close": 10.27, "volume": 25580.0}, {"date": "2026-08-13", "close": 10.21, "volume": 43934.0}, {"date": "2026-08-14", "close": 10.58, "volume": 48489.0}, {"date": "2026-08-17", "close": 10.47, "volume": 84479.0}, {"date": "2026-08-18", "close": 10.12, "volume": 106944.0}, {"date": "2026-08-19", "close": 10.09, "volume": 79601.0}, {"date": "2026-08-20", "close": 10.12, "volume": 70870.0}, {"date": "2026-08-21", "close": 10.095, "volume": 53379.0}, {"date": "2026-08-24", "close": 10.0, "volume": 85846.0}, {"date": "2026-08-25", "close": 10.04, "volume": 13906.0}, {"date": "2026-08-26", "close": 10.21, "volume": 65060.0}, {"date": "2026-08-27", "close": 10.43, "volume": 56398.0}, {"date": "2026-08-28", "close": 10.0, "volume": 73816.0}, {"date": "2026-08-31", "close": 10.05, "volume": 43909.0}, {"date": "2026-09-01", "close": 10.06, "volume": 39889.0}, {"date": "2026-09-02", "close": 9.98, "volume": 175411.0}, {"date": "2026-09-03", "close": 10.02, "volume": 82997.0}, {"date": "2026-09-04", "close": 10.17, "volume": 27061.0}, {"date": "2026-09-08", "close": 10.11, "volume": 88902.0}, {"date": "2026-09-09", "close": 10.01, "volume": 95812.0}, {"date": "2026-09-10", "close": 9.82, "volume": 147239.0}, {"date": "2026-09-11", "close": 10.02, "volume": 185640.0}, {"date": "2026-09-14", "close": 10.73, "volume": 413014.0}, {"date": "2026-09-15", "close": 10.7, "volume": 149842.0}, {"date": "2026-09-16", "close": 10.71, "volume": 94640.0}, {"date": "2026-09-17", "close": 10.78, "volume": 166931.0}, {"date": "2026-09-18", "close": 10.84, "volume": 232763.0}], "refreshing": true}