{"ticker": "CREX", "overview": {"cik": "1356093", "ticker": "CREX", "name": "CREATIVE REALITIES, INC.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-26-033803", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027825", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027479", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-26-026817", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022465", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022464", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001076128-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001437749-26-022083", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "FORM 424B5", "accession": "0001437749-26-022077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001437749-26-021905", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-29", "title": "FORM 424B5", "accession": "0001437749-26-021901", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-18", "title": "FORM 424B3", "accession": "0001437749-26-021098", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002018", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-11", "title": "Form CORRESP", "accession": "0001437749-26-020338", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-10", "title": "Form UPLOAD", "accession": "0000000000-26-005857", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-04", "title": "FORM S-3", "accession": "0001437749-26-019569", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000255", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017219", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017218", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012341", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012340", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012339", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "FORM 10-K", "accession": "0001437749-26-012302", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001437749-26-012193", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0002052205-26-000003", "price_sensitive": false}]}, "description": "CREATIVE REALITIES, INC. trades as CREX on the NASDAQ and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 105 insider filings for the company, from September 2016 to June 2026. Across those, 9 insiders disclosed 15 open-market purchases totalling $1.98M against 1 sale totalling $3.59M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 1975098.7883, "sell_n": 1, "sell_sum": 3592222.2, "net": -1617123.4117000003, "insiders": 9, "first_date": "2016-09-08", "last_date": "2026-06-30"}, "metrics": {"ticker": "CREX", "has_prices": true, "as_of": "2026-09-18", "last": 2.64, "prev_close": 2.69, "change": -0.04999999999999982, "change_pct": -0.018587360594795474, "session_volume": 25534.0, "vwap_5": 2.6551504548996543, "vwap_20": 2.6994238678003195, "vwap_60": 3.3323004384889057, "vwap_250": 3.1419305324411444, "high_52w": 4.15, "low_52w": 2.56, "avg_volume_20": 30115.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001437749-26-033803", "src": "13DG", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Creative Realities, Inc.", "who_key": "CREATIVE REALITIES, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREATIVE REALITIES, INC. moves to a 6% passive stake in CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/0001437749-26-033803-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "13DG-0001437749-26-026817", "src": "13DG", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Creative Realities, Inc.", "who_key": "CREATIVE REALITIES, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREATIVE REALITIES, INC. moves to a 8.9% passive stake in CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/0001437749-26-026817-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001437749-26-022464", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Tamra L. Koshewa", "who_key": "Koshewa Tamra L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99998.5, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREX lands $100K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926022464/0001437749-26-022464-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001437749-26-022465", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Richard C. Mills", "who_key": "MILLS RICHARD C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 700000.0, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREX catches the CEO's eye: $700K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926022465/0001437749-26-022465-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001076128-26-000001", "src": "13DG", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Creative Realities, Inc.", "who_key": "CREATIVE REALITIES, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREATIVE REALITIES, INC. moves to a 11.9% activist stake in CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/0001076128-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000935836-26-000255", "src": "13DG", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Creative Realities, Inc.", "who_key": "CREATIVE REALITIES, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREATIVE REALITIES, INC. moves to a 8.7% passive stake in CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/0000935836-26-000255-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002052205-26-000003", "src": "13DG", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Creative Realities, Inc.", "who_key": "CREATIVE REALITIES, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREATIVE REALITIES, INC. adjusts its stake in CREX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/0002052205-26-000003-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303344}, {"id": "0001437749-26-005768", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Daniel Francis McGrath", "who_key": "McGrath Daniel Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926005768/0001437749-26-005768-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401264}, {"id": "0001437749-26-006558", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Thomas B. Ellis", "who_key": "ELLIS THOMAS B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926006558/0001437749-26-006558-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401264}, {"id": "0001437749-26-007490", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Michael Bosco", "who_key": "Bosco Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926007490/0001437749-26-007490-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401264}, {"id": "0001437749-26-012339", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "David Arthur Bell", "who_key": "BELL DAVID ARTHUR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926012339/0001437749-26-012339-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401264}, {"id": "0001437749-26-012340", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Stephen Nesbit", "who_key": "Nesbit Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926012340/0001437749-26-012340-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401264}, {"id": "0001437749-26-012341", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Donald A. Harris", "who_key": "HARRIS DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926012341/0001437749-26-012341-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401264}, {"id": "0001193125-26-006797", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Slipstream Communications, LLC", "who_key": "Slipstream Communications, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3592222.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "A 10% owner cashes out $3.6M of CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000119312526006797/0001193125-26-006797-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432944}, {"id": "0001437749-26-002282", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Tamra L. Koshewa", "who_key": "Koshewa Tamra L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926002282/0001437749-26-002282-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484784}, {"id": "0001437749-25-022169", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "David Ryan Mudd", "who_key": "Mudd David Ryan", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774925022169/0001437749-25-022169-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702224}, {"id": "0001437749-25-022170", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Richard C. Mills", "who_key": "MILLS RICHARD C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774925022170/0001437749-25-022170-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702224}, {"id": "0001437749-25-019459", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "David Ryan Mudd", "who_key": "Mudd David Ryan", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774925019459/0001437749-25-019459-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746864}, {"id": "0001437749-25-019461", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Richard C. Mills", "who_key": "MILLS RICHARD C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52182.4, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 3 buying CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774925019461/0001437749-25-019461-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746864}, {"id": "0001437749-25-010948", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Donald A. Harris", "who_key": "HARRIS DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774925010948/0001437749-25-010948-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836144}, {"id": "0001437749-25-010949", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Stephen Nesbit", "who_key": "Nesbit Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774925010949/0001437749-25-010949-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836144}, {"id": "0001437749-25-010950", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "David Arthur Bell", "who_key": "BELL DAVID ARTHUR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774925010950/0001437749-25-010950-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836144}, {"id": "0000935836-24-000638", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20922.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 3 buying CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000093583624000638/0000935836-24-000638-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521584}, {"id": "0001437749-23-024534", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Richard C. Mills", "who_key": "MILLS RICHARD C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100000.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 5 buying CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774923024534/0001437749-23-024534-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684304}, {"id": "0001437749-23-024536", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "William Lindsey Logan IV", "who_key": "Logan William Lindsey IV", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25000.0, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774923024536/0001437749-23-024536-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684304}, {"id": "0001415889-23-005827", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Richard C. Mills", "who_key": "MILLS RICHARD C", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588923005827/0001415889-23-005827-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891664}, {"id": "0001415889-23-005828", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "William Lindsey Logan IV", "who_key": "Logan William Lindsey IV", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588923005828/0001415889-23-005828-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891664}, {"id": "0001415889-23-000359", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Donald A. Harris", "who_key": "HARRIS DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588923000359/0001415889-23-000359-index.htm", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015504}, {"id": "0001415889-23-000362", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Dennis McGill", "who_key": "MCGILL DENNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588923000362/0001415889-23-000362-index.htm", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015504}, {"id": "0001415889-23-000368", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Stephen Nesbit", "who_key": "Nesbit Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CREX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588923000368/0001415889-23-000368-index.htm", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015504}], "recent_buys": [{"id": "0001437749-26-022465", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Richard C. Mills", "who_key": "MILLS RICHARD C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 700000.0, "score": 63.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREX catches the CEO's eye: $700K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926022465/0001437749-26-022465-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001437749-26-022464", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Tamra L. Koshewa", "who_key": "Koshewa Tamra L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99998.5, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREX lands $100K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926022464/0001437749-26-022464-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001437749-25-019461", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Richard C. Mills", "who_key": "MILLS RICHARD C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52182.4, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 3 buying CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774925019461/0001437749-25-019461-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746864}, {"id": "0000935836-24-000638", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20922.0, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 3 buying CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000093583624000638/0000935836-24-000638-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521584}, {"id": "0001437749-23-024536", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "William Lindsey Logan IV", "who_key": "Logan William Lindsey IV", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25000.0, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774923024536/0001437749-23-024536-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684304}, {"id": "0001437749-23-024534", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Richard C. Mills", "who_key": "MILLS RICHARD C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100000.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 5 buying CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774923024534/0001437749-23-024534-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684304}, {"id": "0001415889-22-009005", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Richard C. Mills", "who_key": "MILLS RICHARD C", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25586.625, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "5 insiders pile into CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922009005/0001415889-22-009005-index.htm", "trade_date": "2022-08-23", "timestamp": "2022-08-23", "mins": 2207024}, {"id": "0001415889-22-008976", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Donald A. Harris", "who_key": "HARRIS DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32200.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "5 insiders now buying CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922008976/0001415889-22-008976-index.htm", "trade_date": "2022-08-19", "timestamp": "2022-08-19", "mins": 2212784}, {"id": "0001415889-22-005506", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Donald A. Harris", "who_key": "HARRIS DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63913.49999999999, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "6 insiders pile into CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922005506/0001415889-22-005506-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345264}, {"id": "0001415889-22-003552", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Stephen Nesbit", "who_key": "Nesbit Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73930.30329999999, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "That makes 6 insiders into CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922003552/0001415889-22-003552-index.htm", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417264}, {"id": "0001415889-22-003508", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Stephen Nesbit", "who_key": "Nesbit Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 147696.46, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 7 buying CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922003508/0001415889-22-003508-index.htm", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417264}, {"id": "0001415889-22-003424", "src": "INSIDERS", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Donald A. Harris", "who_key": "HARRIS DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64844.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "7 insiders pile into CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922003424/0001415889-22-003424-index.htm", "trade_date": "2022-03-25", "timestamp": "2022-03-25", "mins": 2424464}], "institutional": [{"id": "13DG-0001437749-26-033803", "src": "13DG", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Creative Realities, Inc.", "who_key": "CREATIVE REALITIES, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREATIVE REALITIES, INC. moves to a 6% passive stake in CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/0001437749-26-033803-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "13DG-0001437749-26-026817", "src": "13DG", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Creative Realities, Inc.", "who_key": "CREATIVE REALITIES, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREATIVE REALITIES, INC. moves to a 8.9% passive stake in CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/0001437749-26-026817-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "13DG-0001076128-26-000001", "src": "13DG", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Creative Realities, Inc.", "who_key": "CREATIVE REALITIES, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREATIVE REALITIES, INC. moves to a 11.9% activist stake in CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/0001076128-26-000001-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0000935836-26-000255", "src": "13DG", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Creative Realities, Inc.", "who_key": "CREATIVE REALITIES, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREATIVE REALITIES, INC. moves to a 8.7% passive stake in CREX", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/0000935836-26-000255-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002052205-26-000003", "src": "13DG", "ticker": "CREX", "cik": "1356093", "company": "CREATIVE REALITIES, INC.", "company_raw": "CREATIVE REALITIES, INC.", "who": "Creative Realities, Inc.", "who_key": "CREATIVE REALITIES, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CREATIVE REALITIES, INC. adjusts its stake in CREX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/0002052205-26-000003-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303344}], "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": "Creative Realities, Inc. - Common Stock", "new_value": "CREATIVE REALITIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001356093", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001356093", "applied": 1, "detected_at": "2026-09-11T07:45:58.346123"}]}, "key_people": [{"who": "Slipstream Communications, LLC", "who_key": "Slipstream Communications, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3592222.2, "net": -3592222.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3592222.2, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000119312526006797/0001193125-26-006797-index.htm"}], "latest": {"action": "SELL", "amount": 3592222.2, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000119312526006797/0001193125-26-006797-index.htm"}}, {"who": "Richard C. Mills", "who_key": "MILLS RICHARD C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 877769.025, "sold": 0, "net": 877769.025, "trades": 4, "top_score": 63.1, "lean": "buying", "history": [{"action": "BUY", "amount": 700000.0, "date": "2026-06-30", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926022465/0001437749-26-022465-index.htm"}, {"action": "BUY", "amount": 52182.4, "date": "2025-06-02", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774925019461/0001437749-25-019461-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2023-08-21", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774923024534/0001437749-23-024534-index.htm"}, {"action": "BUY", "amount": 25586.625, "date": "2022-08-23", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922009005/0001415889-22-009005-index.htm"}], "latest": {"action": "BUY", "amount": 700000.0, "date": "2026-06-30", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926022465/0001437749-26-022465-index.htm"}}, {"who": "Joseph M. Manko Jr.", "who_key": "Manko Joseph M. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 499975.0, "sold": 0, "net": 499975.0, "trades": 1, "top_score": 60.3, "lean": "buying", "history": [{"action": "BUY", "amount": 499975.0, "date": "2018-11-15", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000117911019000181/0001179110-19-000181-index.htm"}], "latest": {"action": "BUY", "amount": 499975.0, "date": "2018-11-15", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000117911019000181/0001179110-19-000181-index.htm"}}, {"who": "Donald A. Harris", "who_key": "HARRIS DONALD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 226957.5, "sold": 0, "net": 226957.5, "trades": 4, "top_score": 43.0, "lean": "buying", "history": [{"action": "BUY", "amount": 32200.0, "date": "2022-08-19", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922008976/0001415889-22-008976-index.htm"}, {"action": "BUY", "amount": 63913.49999999999, "date": "2022-05-19", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922005506/0001415889-22-005506-index.htm"}, {"action": "BUY", "amount": 64844.0, "date": "2022-03-25", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922003424/0001415889-22-003424-index.htm"}, {"action": "BUY", "amount": 66000.0, "date": "2021-05-21", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000117911021005903/0001179110-21-005903-index.htm"}], "latest": {"action": "BUY", "amount": 32200.0, "date": "2022-08-19", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922008976/0001415889-22-008976-index.htm"}}, {"who": "Stephen Nesbit", "who_key": "Nesbit Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 221626.7633, "sold": 0, "net": 221626.7633, "trades": 2, "top_score": 56.1, "lean": "buying", "history": [{"action": "BUY", "amount": 147696.46, "date": "2022-03-30", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922003508/0001415889-22-003508-index.htm"}, {"action": "BUY", "amount": 73930.30329999999, "date": "2022-03-30", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922003552/0001415889-22-003552-index.htm"}], "latest": {"action": "BUY", "amount": 147696.46, "date": "2022-03-30", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000141588922003508/0001415889-22-003508-index.htm"}}, {"who": "Tamra L. Koshewa", "who_key": "Koshewa Tamra L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 99998.5, "sold": 0, "net": 99998.5, "trades": 1, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 99998.5, "date": "2026-06-30", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926022464/0001437749-26-022464-index.htm"}], "latest": {"action": "BUY", "amount": 99998.5, "date": "2026-06-30", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774926022464/0001437749-26-022464-index.htm"}}, {"who": "William Lindsey Logan IV", "who_key": "Logan William Lindsey IV", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 54.5, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2023-08-21", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774923024536/0001437749-23-024536-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2023-08-21", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000143774923024536/0001437749-23-024536-index.htm"}}, {"who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 20922.0, "sold": 0, "net": 20922.0, "trades": 1, "top_score": 28.7, "lean": "buying", "history": [{"action": "BUY", "amount": 20922.0, "date": "2023-12-12", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000093583624000638/0000935836-24-000638-index.htm"}], "latest": {"action": "BUY", "amount": 20922.0, "date": "2023-12-12", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1356093/000093583624000638/0000935836-24-000638-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-26-033803", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027825", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027479", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-26-026817", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022465", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022464", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001076128-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001437749-26-022083", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "FORM 424B5", "accession": "0001437749-26-022077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001437749-26-021905", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-29", "title": "FORM 424B5", "accession": "0001437749-26-021901", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-18", "title": "FORM 424B3", "accession": "0001437749-26-021098", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002018", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-11", "title": "Form CORRESP", "accession": "0001437749-26-020338", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-10", "title": "Form UPLOAD", "accession": "0000000000-26-005857", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-04", "title": "FORM S-3", "accession": "0001437749-26-019569", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000255", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017219", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017218", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012341", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012340", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001437749-26-012339", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "FORM 10-K", "accession": "0001437749-26-012302", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001437749-26-012193", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0002052205-26-000003", "price_sensitive": false}], "performance": {"ticker": "CREX", "has_prices": true, "summary": {"n": 15, "avg": -0.03685892967489728, "win_rate": 0.6, "best": 0.39682539682539697, "worst": -0.7333629596711476, "as_of": "2026-09-18"}, "buys": [{"who": "MILLS RICHARD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 700000.0, "date": "2026-06-30", "score": 63.1, "ref_price": 4.13, "return": -0.360774818401937}, {"who": "Koshewa Tamra L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 99998.5, "date": "2026-06-30", "score": 46.6, "ref_price": 4.13, "return": -0.360774818401937}, {"who": "MILLS RICHARD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 52182.4, "date": "2025-06-02", "score": 46.5, "ref_price": 3.05, "return": -0.13442622950819663}, {"who": "LYTTON LAURENCE W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20922.0, "date": "2023-12-12", "score": 28.7, "ref_price": 1.89, "return": 0.39682539682539697}, {"who": "Logan William Lindsey IV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25000.0, "date": "2023-08-21", "score": 54.5, "ref_price": 2.06, "return": 0.28155339805825247}, {"who": "MILLS RICHARD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 100000.0, "date": "2023-08-21", "score": 52.1, "ref_price": 2.06, "return": 0.28155339805825247}, {"who": "MILLS RICHARD C", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 25586.625, "date": "2022-08-23", "score": 42.6, "ref_price": 1.9449, "return": 0.35739626716026535}, {"who": "HARRIS DONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32200.0, "date": "2022-08-19", "score": 35.4, "ref_price": 1.9089, "return": 0.38299544240138306}, {"who": "HARRIS DONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63913.49999999999, "date": "2022-05-19", "score": 41.9, "ref_price": 2.1, "return": 0.2571428571428572}, {"who": "Nesbit Stephen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73930.30329999999, "date": "2022-03-30", "score": 52.5, "ref_price": 2.559, "return": 0.0316529894490035}, {"who": "Nesbit Stephen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147696.46, "date": "2022-03-30", "score": 56.1, "ref_price": 2.559, "return": 0.0316529894490035}, {"who": "HARRIS DONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64844.0, "date": "2022-03-25", "score": 42.7, "ref_price": 2.5668, "return": 0.028517999064983608}, {"who": "HARRIS DONALD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66000.0, "date": "2021-05-21", "score": 43.0, "ref_price": 3.93, "return": -0.3282442748091603}, {"who": "Manko Joseph M. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499975.0, "date": "2018-11-15", "score": 60.3, "ref_price": 8.3701, "return": -0.6845915819404785}, {"who": "BERTRAND ERIC J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2850.0, "date": "2016-09-08", "score": 22.0, "ref_price": 9.9011, "return": -0.7333629596711476}]}, "price_series": [{"date": "2016-09-19", "close": 9.9011, "volume": 1167.0}, {"date": "2016-09-20", "close": 10.8012, "volume": 1010.0}, {"date": "2016-09-21", "close": 11.6923, "volume": 1165.0}, {"date": "2016-09-22", "close": 9.9011, "volume": 4732.0}, {"date": "2016-09-23", "close": 10.8012, "volume": 3356.0}, {"date": "2016-09-26", "close": 10.8012, "volume": null}, {"date": "2016-09-27", "close": 10.8012, "volume": 1200.0}, {"date": "2016-09-28", "close": 11.7013, "volume": 567.0}, {"date": "2016-09-29", "close": 14.4016, "volume": 934.0}, {"date": "2016-09-30", "close": 18.002, "volume": 2616.0}, {"date": "2016-10-03", "close": 23.4026, "volume": 223.0}, {"date": "2016-10-04", "close": 18.9021, "volume": 356.0}, {"date": "2016-10-05", "close": 18.002, "volume": 7.0}, {"date": "2016-10-06", "close": 18.002, "volume": null}, {"date": "2016-10-07", "close": 18.002, "volume": null}, {"date": "2016-10-10", "close": 18.002, "volume": null}, {"date": "2016-10-11", "close": 16.2018, "volume": 1206.0}, {"date": "2016-10-12", "close": 15.3017, "volume": 100.0}, {"date": "2016-10-13", "close": 14.4016, "volume": 2.0}, {"date": "2016-10-14", "close": 14.4016, "volume": 1.0}, {"date": "2016-10-17", "close": 14.4016, "volume": null}, {"date": "2016-10-18", "close": 14.4016, "volume": null}, {"date": "2016-10-19", "close": 14.4016, "volume": null}, {"date": "2016-10-20", "close": 14.4016, "volume": null}, {"date": "2016-10-21", "close": 14.4016, "volume": null}, {"date": "2016-10-24", "close": 15.3017, "volume": 555.0}, {"date": "2016-10-25", "close": 15.6122, "volume": 136.0}, {"date": "2016-10-26", "close": 18.002, "volume": 566.0}, {"date": "2016-10-27", "close": 18.002, "volume": 774.0}, {"date": "2016-10-28", "close": 18.9021, "volume": 282.0}, {"date": "2016-10-31", "close": 19.8022, "volume": 873.0}, {"date": "2016-11-01", "close": 16.2018, "volume": 141.0}, {"date": "2016-11-02", "close": 18.002, "volume": 147.0}, {"date": "2016-11-03", "close": 16.2018, "volume": 323.0}, {"date": "2016-11-04", "close": 16.2018, "volume": null}, {"date": "2016-11-07", "close": 16.2018, "volume": null}, {"date": "2016-11-08", "close": 14.4016, "volume": 317.0}, {"date": "2016-11-09", "close": 14.4016, "volume": null}, {"date": "2016-11-10", "close": 13.9515, "volume": 48.0}, {"date": "2016-11-11", "close": 13.9515, "volume": null}, {"date": "2016-11-14", "close": 13.9515, "volume": null}, {"date": "2016-11-15", "close": 14.4016, "volume": 189.0}, {"date": "2016-11-16", "close": 14.4016, "volume": null}, {"date": "2016-11-17", "close": 14.4016, "volume": null}, {"date": "2016-11-18", "close": 14.4016, "volume": 3.0}, {"date": "2016-11-21", "close": 14.8516, "volume": 381.0}, {"date": "2016-11-22", "close": 16.2018, "volume": 1480.0}, {"date": "2016-11-23", "close": 17.1019, "volume": 601.0}, {"date": "2016-11-25", "close": 17.1019, "volume": null}, {"date": "2016-11-28", "close": 17.993, "volume": 243.0}, {"date": "2016-11-29", "close": 18.9021, "volume": 474.0}, {"date": "2016-11-30", "close": 22.4934, "volume": 789.0}, {"date": "2016-12-01", "close": 22.4935, "volume": 18.0}, {"date": "2016-12-02", "close": 18.9021, "volume": 343.0}, {"date": "2016-12-05", "close": 16.2018, "volume": 86.0}, {"date": "2016-12-06", "close": 16.3368, "volume": 2.0}, {"date": "2016-12-07", "close": 16.2018, "volume": 279.0}, {"date": "2016-12-08", "close": 17.1019, "volume": 56.0}, {"date": "2016-12-09", "close": 15.7517, "volume": 182.0}, {"date": "2016-12-12", "close": 17.1019, "volume": 107.0}, {"date": "2016-12-13", "close": 17.1019, "volume": null}, {"date": "2016-12-14", "close": 17.1019, "volume": null}, {"date": "2016-12-15", "close": 18.9021, "volume": 415.0}, {"date": "2016-12-16", "close": 18.002, "volume": 151.0}, {"date": "2016-12-19", "close": 18.002, "volume": 179.0}, {"date": "2016-12-20", "close": 18.002, "volume": 196.0}, {"date": "2016-12-21", "close": 17.1019, "volume": 147.0}, {"date": "2016-12-22", "close": 17.1019, "volume": 302.0}, {"date": "2016-12-23", "close": 18.002, "volume": 236.0}, {"date": "2016-12-27", "close": 18.9021, "volume": 1062.0}, {"date": "2016-12-28", "close": 21.6024, "volume": 1539.0}, {"date": "2016-12-29", "close": 22.0524, "volume": 2316.0}, {"date": "2016-12-30", "close": 27.9031, "volume": 3872.0}, {"date": "2017-01-03", "close": 22.5025, "volume": 433.0}, {"date": "2017-01-04", "close": 21.6024, "volume": 89.0}, {"date": "2017-01-05", "close": 21.6024, "volume": null}, {"date": "2017-01-06", "close": 22.5025, "volume": 8.0}, {"date": "2017-01-09", "close": 22.5025, "volume": null}, {"date": "2017-01-10", "close": 20.7023, "volume": 58.0}, {"date": "2017-01-11", "close": 20.7023, "volume": null}, {"date": "2017-01-12", "close": 19.8022, "volume": 139.0}, {"date": "2017-01-13", "close": 20.7023, "volume": 33.0}, {"date": "2017-01-17", "close": 20.7023, "volume": 866.0}, {"date": "2017-01-18", "close": 19.8022, "volume": 361.0}, {"date": "2017-01-19", "close": 18.9021, "volume": 324.0}, {"date": "2017-01-20", "close": 18.9021, "volume": null}, {"date": "2017-01-23", "close": 18.9021, "volume": 3.0}, {"date": "2017-01-24", "close": 18.9021, "volume": 534.0}, {"date": "2017-01-25", "close": 17.1019, "volume": 1098.0}, {"date": "2017-01-26", "close": 17.1199, "volume": 1447.0}, {"date": "2017-01-27", "close": 17.5519, "volume": 1636.0}, {"date": "2017-01-30", "close": 17.1019, "volume": 378.0}, {"date": "2017-01-31", "close": 17.1019, "volume": 3986.0}, {"date": "2017-02-01", "close": 16.2468, "volume": 189.0}, {"date": "2017-02-02", "close": 17.1019, "volume": 486.0}, {"date": "2017-02-03", "close": 20.6123, "volume": 2088.0}, {"date": "2017-02-06", "close": 19.8022, "volume": 1283.0}, {"date": "2017-02-07", "close": 20.7023, "volume": 191.0}, {"date": "2017-02-08", "close": 20.7023, "volume": 115.0}, {"date": "2017-02-09", "close": 20.7023, "volume": 138.0}, {"date": "2017-02-10", "close": 20.7023, "volume": 613.0}, {"date": "2017-02-13", "close": 19.7932, "volume": 193.0}, {"date": "2017-02-14", "close": 19.8022, "volume": 377.0}, {"date": "2017-02-15", "close": 19.3521, "volume": 548.0}, {"date": "2017-02-16", "close": 18.002, "volume": 321.0}, {"date": "2017-02-17", "close": 19.8022, "volume": 737.0}, {"date": "2017-02-21", "close": 19.8022, "volume": 400.0}, {"date": "2017-02-22", "close": 18.9021, "volume": 1049.0}, {"date": "2017-02-23", "close": 19.8022, "volume": 33.0}, {"date": "2017-02-24", "close": 19.8022, "volume": 1375.0}, {"date": "2017-02-27", "close": 21.6024, "volume": 1685.0}, {"date": "2017-02-28", "close": 25.2028, "volume": 1289.0}, {"date": "2017-03-01", "close": 24.2937, "volume": 265.0}, {"date": "2017-03-02", "close": 21.6024, "volume": 56.0}, {"date": "2017-03-03", "close": 19.8022, "volume": 124.0}, {"date": "2017-03-06", "close": 19.8022, "volume": null}, {"date": "2017-03-07", "close": 19.8022, "volume": null}, {"date": "2017-03-08", "close": 18.452, "volume": 702.0}, {"date": "2017-03-09", "close": 18.9021, "volume": 483.0}, {"date": "2017-03-10", "close": 18.9021, "volume": 11.0}, {"date": "2017-03-13", "close": 18.9021, "volume": 294.0}, {"date": "2017-03-14", "close": 18.002, "volume": 398.0}, {"date": "2017-03-15", "close": 19.8022, "volume": 401.0}, {"date": "2017-03-16", "close": 18.002, "volume": 57.0}, {"date": "2017-03-17", "close": 17.6555, "volume": 60.0}, {"date": "2017-03-20", "close": 17.1019, "volume": 204.0}, {"date": "2017-03-21", "close": 17.1019, "volume": 45.0}, {"date": "2017-03-22", "close": 17.5519, "volume": 56.0}, {"date": "2017-03-23", "close": 17.5519, "volume": 244.0}, {"date": "2017-03-24", "close": 18.9021, "volume": 417.0}, {"date": "2017-03-27", "close": 19.8022, "volume": 839.0}, {"date": "2017-03-28", "close": 18.083, "volume": 1283.0}, {"date": "2017-03-29", "close": 20.7023, "volume": 1407.0}, {"date": "2017-03-30", "close": 21.6024, "volume": 1861.0}, {"date": "2017-03-31", "close": 24.7527, "volume": 1066.0}, {"date": "2017-04-03", "close": 22.5475, "volume": 110.0}, {"date": "2017-04-04", "close": 21.5934, "volume": 250.0}, {"date": "2017-04-05", "close": 22.5025, "volume": 529.0}, {"date": "2017-04-06", "close": 25.2028, "volume": 579.0}, {"date": "2017-04-07", "close": 21.6024, "volume": 314.0}, {"date": "2017-04-10", "close": 21.6024, "volume": 40.0}, {"date": "2017-04-11", "close": 21.6024, "volume": null}, {"date": "2017-04-12", "close": 21.6024, "volume": null}, {"date": "2017-04-13", "close": 19.8022, "volume": 58.0}, {"date": "2017-04-17", "close": 27.003, "volume": 505.0}, {"date": "2017-04-18", "close": 26.0939, "volume": 57.0}, {"date": "2017-04-19", "close": 23.1325, "volume": 47.0}, {"date": "2017-04-20", "close": 23.6726, "volume": 247.0}, {"date": "2017-04-21", "close": 26.1029, "volume": 302.0}, {"date": "2017-04-24", "close": 25.2028, "volume": 181.0}, {"date": "2017-04-25", "close": 25.2028, "volume": 2.0}, {"date": "2017-04-26", "close": 25.2028, "volume": 2.0}, {"date": "2017-04-27", "close": 27.003, "volume": 37.0}, {"date": "2017-04-28", "close": 28.7582, "volume": 541.0}, {"date": "2017-05-01", "close": 27.003, "volume": 30.0}, {"date": "2017-05-02", "close": 24.8427, "volume": 321.0}, {"date": "2017-05-03", "close": 24.8517, "volume": 67.0}, {"date": "2017-05-04", "close": 24.8517, "volume": 32.0}, {"date": "2017-05-05", "close": 25.7878, "volume": 11.0}, {"date": "2017-05-08", "close": 24.8967, "volume": 93.0}, {"date": "2017-05-09", "close": 24.8967, "volume": null}, {"date": "2017-05-10", "close": 24.8967, "volume": null}, {"date": "2017-05-11", "close": 27.003, "volume": 144.0}, {"date": "2017-05-12", "close": 25.2028, "volume": 348.0}, {"date": "2017-05-15", "close": 25.2028, "volume": null}, {"date": "2017-05-16", "close": 27.453, "volume": 150.0}, {"date": "2017-05-17", "close": 27.8131, "volume": 29.0}, {"date": "2017-05-18", "close": 27.003, "volume": 99.0}, {"date": "2017-05-19", "close": 28.8032, "volume": 64.0}, {"date": "2017-05-22", "close": 27.003, "volume": 56.0}, {"date": "2017-05-23", "close": 28.8032, "volume": 122.0}, {"date": "2017-05-24", "close": 23.4026, "volume": 37.0}, {"date": "2017-05-25", "close": 23.4026, "volume": null}, {"date": "2017-05-26", "close": 26.2379, "volume": 167.0}, {"date": "2017-05-30", "close": 26.2379, "volume": null}, {"date": "2017-05-31", "close": 27.9031, "volume": 722.0}, {"date": "2017-06-01", "close": 28.2631, "volume": 82.0}, {"date": "2017-06-02", "close": 28.6231, "volume": 63.0}, {"date": "2017-06-05", "close": 28.6231, "volume": 4.0}, {"date": "2017-06-06", "close": 28.6231, "volume": null}, {"date": "2017-06-07", "close": 28.3531, "volume": 115.0}, {"date": "2017-06-08", "close": 26.0129, "volume": 380.0}, {"date": "2017-06-09", "close": 28.8032, "volume": 264.0}, {"date": "2017-06-12", "close": 28.9832, "volume": 92.0}, {"date": "2017-06-13", "close": 30.6034, "volume": 85.0}, {"date": "2017-06-14", "close": 30.6034, "volume": 106.0}, {"date": "2017-06-15", "close": 30.7834, "volume": 69.0}, {"date": "2017-06-16", "close": 30.4891, "volume": 104.0}, {"date": "2017-06-19", "close": 32.4036, "volume": 974.0}, {"date": "2017-06-20", "close": 30.6034, "volume": 361.0}, {"date": "2017-06-21", "close": 29.7033, "volume": 158.0}, {"date": "2017-06-22", "close": 29.7033, "volume": null}, {"date": "2017-06-23", "close": 28.8032, "volume": 11.0}, {"date": "2017-06-26", "close": 29.7033, "volume": 11.0}, {"date": "2017-06-27", "close": 29.7033, "volume": null}, {"date": "2017-06-28", "close": 31.0534, "volume": 210.0}, {"date": "2017-06-29", "close": 30.6034, "volume": 139.0}, {"date": "2017-06-30", "close": 33.3037, "volume": 555.0}, {"date": "2017-07-03", "close": 35.1039, "volume": 1831.0}, {"date": "2017-07-05", "close": 34.6538, "volume": 133.0}, {"date": "2017-07-06", "close": 32.4036, "volume": 1508.0}, {"date": "2017-07-07", "close": 32.4036, "volume": 122.0}, {"date": "2017-07-10", "close": 32.4036, "volume": 172.0}, {"date": "2017-07-11", "close": 32.4036, "volume": null}, {"date": "2017-07-12", "close": 34.2038, "volume": 283.0}, {"date": "2017-07-13", "close": 32.4036, "volume": 284.0}, {"date": "2017-07-14", "close": 35.1039, "volume": 223.0}, {"date": "2017-07-17", "close": 35.1039, "volume": 125.0}, {"date": "2017-07-18", "close": 35.1039, "volume": null}, {"date": "2017-07-19", "close": 35.1039, "volume": 19.0}, {"date": "2017-07-20", "close": 34.2038, "volume": 132.0}, {"date": "2017-07-21", "close": 34.2038, "volume": 1.0}, {"date": "2017-07-24", "close": 31.9535, "volume": 6.0}, {"date": "2017-07-25", "close": 31.9535, "volume": null}, {"date": "2017-07-26", "close": 34.2038, "volume": 860.0}, {"date": "2017-07-27", "close": 34.2038, "volume": null}, {"date": "2017-07-28", "close": 33.3037, "volume": 511.0}, {"date": "2017-07-31", "close": 38.7043, "volume": 1207.0}, {"date": "2017-08-01", "close": 38.7043, "volume": 6.0}, {"date": "2017-08-02", "close": 38.7043, "volume": 2.0}, {"date": "2017-08-03", "close": 33.2587, "volume": 328.0}, {"date": "2017-08-04", "close": 34.2038, "volume": 292.0}, {"date": "2017-08-07", "close": 34.2038, "volume": 11.0}, {"date": "2017-08-08", "close": 31.5035, "volume": 222.0}, {"date": "2017-08-09", "close": 31.5035, "volume": null}, {"date": "2017-08-10", "close": 31.5035, "volume": 600.0}, {"date": "2017-08-11", "close": 28.8032, "volume": 489.0}, {"date": "2017-08-14", "close": 28.8032, "volume": null}, {"date": "2017-08-15", "close": 31.5035, "volume": 127.0}, {"date": "2017-08-16", "close": 33.3037, "volume": 847.0}, {"date": "2017-08-17", "close": 33.3037, "volume": null}, {"date": "2017-08-18", "close": 33.3037, "volume": 18.0}, {"date": "2017-08-21", "close": 33.3037, "volume": null}, {"date": "2017-08-22", "close": 33.3037, "volume": null}, {"date": "2017-08-23", "close": 33.3037, "volume": 9.0}, {"date": "2017-08-24", "close": 33.3037, "volume": null}, {"date": "2017-08-25", "close": 33.3037, "volume": 92.0}, {"date": "2017-08-28", "close": 33.3037, "volume": null}, {"date": "2017-08-29", "close": 29.7033, "volume": 252.0}, {"date": "2017-08-30", "close": 30.6034, "volume": 701.0}, {"date": "2017-08-31", "close": 36.004, "volume": 1301.0}, {"date": "2017-09-01", "close": 31.5035, "volume": 500.0}, {"date": "2017-09-05", "close": 33.3037, "volume": 17.0}, {"date": "2017-09-06", "close": 33.3037, "volume": 33.0}, {"date": "2017-09-07", "close": 31.0534, "volume": 8.0}, {"date": "2017-09-08", "close": 31.0534, "volume": 652.0}, {"date": "2017-09-11", "close": 27.9031, "volume": 264.0}, {"date": "2017-09-12", "close": 27.9031, "volume": 28.0}, {"date": "2017-09-13", "close": 27.003, "volume": 412.0}, {"date": "2017-09-14", "close": 27.003, "volume": 110.0}, {"date": "2017-09-15", "close": 27.003, "volume": null}, {"date": "2017-09-18", "close": 27.003, "volume": 287.0}, {"date": "2017-09-19", "close": 27.003, "volume": null}, {"date": "2017-09-20", "close": 27.003, "volume": null}, {"date": "2017-09-21", "close": 27.003, "volume": null}, {"date": "2017-09-22", "close": 27.003, "volume": null}, {"date": "2017-09-25", "close": 25.2028, "volume": 236.0}, {"date": "2017-09-26", "close": 28.8032, "volume": 111.0}, {"date": "2017-09-27", "close": 28.8032, "volume": null}, {"date": "2017-09-28", "close": 32.4036, "volume": 147.0}, {"date": "2017-09-29", "close": 36.004, "volume": 2798.0}, {"date": "2017-10-02", "close": 36.004, "volume": null}, {"date": "2017-10-03", "close": 30.6034, "volume": 81.0}, {"date": "2017-10-04", "close": 31.5035, "volume": 62.0}, {"date": "2017-10-05", "close": 30.6034, "volume": 2.0}, {"date": "2017-10-06", "close": 30.6034, "volume": 108.0}, {"date": "2017-10-09", "close": 27.093, "volume": 239.0}, {"date": "2017-10-10", "close": 27.093, "volume": null}, {"date": "2017-10-11", "close": 27.9031, "volume": 5.0}, {"date": "2017-10-12", "close": 31.5035, "volume": 29.0}, {"date": "2017-10-13", "close": 28.0831, "volume": 197.0}, {"date": "2017-10-16", "close": 31.5035, "volume": 203.0}, {"date": "2017-10-17", "close": 28.8032, "volume": 40.0}, {"date": "2017-10-18", "close": 30.6034, "volume": 192.0}, {"date": "2017-10-19", "close": 30.6034, "volume": 196.0}, {"date": "2017-10-20", "close": 30.6034, "volume": 11.0}, {"date": "2017-10-23", "close": 28.8032, "volume": 29.0}, {"date": "2017-10-24", "close": 30.6034, "volume": 14.0}, {"date": "2017-10-25", "close": 30.6034, "volume": null}, {"date": "2017-10-26", "close": 30.6034, "volume": 10.0}, {"date": "2017-10-27", "close": 30.6034, "volume": null}, {"date": "2017-10-30", "close": 27.9031, "volume": 3.0}, {"date": "2017-10-31", "close": 30.6034, "volume": 114.0}, {"date": "2017-11-01", "close": 30.6034, "volume": null}, {"date": "2017-11-02", "close": 27.9031, "volume": 118.0}, {"date": "2017-11-03", "close": 26.6429, "volume": 481.0}, {"date": "2017-11-06", "close": 26.1029, "volume": 1339.0}, {"date": "2017-11-07", "close": 26.1029, "volume": null}, {"date": "2017-11-08", "close": 26.1029, "volume": 45.0}, {"date": "2017-11-09", "close": 26.1029, "volume": 4.0}, {"date": "2017-11-10", "close": 26.1029, "volume": null}, {"date": "2017-11-13", "close": 26.1029, "volume": 156.0}, {"date": "2017-11-14", "close": 26.1029, "volume": 101.0}, {"date": "2017-11-15", "close": 25.2028, "volume": 619.0}, {"date": "2017-11-16", "close": 25.2028, "volume": 118.0}, {"date": "2017-11-17", "close": 25.2028, "volume": 67.0}, {"date": "2017-11-20", "close": 24.3027, "volume": 50.0}, {"date": "2017-11-21", "close": 18.9021, "volume": 614.0}, {"date": "2017-11-22", "close": 18.002, "volume": 1307.0}, {"date": "2017-11-24", "close": 18.452, "volume": 278.0}, {"date": "2017-11-27", "close": 15.7517, "volume": 2179.0}, {"date": "2017-11-28", "close": 18.9021, "volume": 903.0}, {"date": "2017-11-29", "close": 18.236, "volume": 443.0}, {"date": "2017-11-30", "close": 21.6024, "volume": 1983.0}, {"date": "2017-12-01", "close": 18.002, "volume": 1067.0}, {"date": "2017-12-04", "close": 18.002, "volume": 89.0}, {"date": "2017-12-05", "close": 17.993, "volume": 589.0}, {"date": "2017-12-06", "close": 18.9021, "volume": 1539.0}, {"date": "2017-12-07", "close": 19.8022, "volume": 569.0}, {"date": "2017-12-08", "close": 18.9021, "volume": 400.0}, {"date": "2017-12-11", "close": 17.1019, "volume": 89.0}, {"date": "2017-12-12", "close": 17.912, "volume": 1321.0}, {"date": "2017-12-13", "close": 18.002, "volume": 377.0}, {"date": "2017-12-14", "close": 17.1019, "volume": 405.0}, {"date": "2017-12-15", "close": 19.3521, "volume": 2801.0}, {"date": "2017-12-18", "close": 18.9021, "volume": 2533.0}, {"date": "2017-12-19", "close": 19.5321, "volume": 24.0}, {"date": "2017-12-20", "close": 21.1523, "volume": 269.0}, {"date": "2017-12-21", "close": 20.7023, "volume": 433.0}, {"date": "2017-12-22", "close": 22.5025, "volume": 652.0}, {"date": "2017-12-26", "close": 23.4026, "volume": 1084.0}, {"date": "2017-12-27", "close": 25.2028, "volume": 1884.0}, {"date": "2017-12-28", "close": 27.003, "volume": 2819.0}, {"date": "2017-12-29", "close": 28.8032, "volume": 3094.0}, {"date": "2018-01-02", "close": 26.1119, "volume": 739.0}, {"date": "2018-01-03", "close": 28.8032, "volume": 396.0}, {"date": "2018-01-04", "close": 28.8032, "volume": 90.0}, {"date": "2018-01-05", "close": 27.633, "volume": 748.0}, {"date": "2018-01-08", "close": 24.4827, "volume": 50.0}, {"date": "2018-01-09", "close": 23.5556, "volume": 142.0}, {"date": "2018-01-10", "close": 22.9525, "volume": 486.0}, {"date": "2018-01-11", "close": 24.0326, "volume": 442.0}, {"date": "2018-01-12", "close": 24.0326, "volume": 61.0}, {"date": "2018-01-16", "close": 23.4026, "volume": 57.0}, {"date": "2018-01-17", "close": 23.4026, "volume": null}, {"date": "2018-01-18", "close": 24.3027, "volume": 22.0}, {"date": "2018-01-19", "close": 24.3027, "volume": null}, {"date": "2018-01-22", "close": 24.3027, "volume": null}, {"date": "2018-01-23", "close": 25.2028, "volume": 111.0}, {"date": "2018-01-24", "close": 24.3027, "volume": 13.0}, {"date": "2018-01-25", "close": 25.6528, "volume": 138.0}, {"date": "2018-01-26", "close": 22.5025, "volume": 533.0}, {"date": "2018-01-29", "close": 22.5025, "volume": 609.0}, {"date": "2018-01-30", "close": 22.5025, "volume": null}, {"date": "2018-01-31", "close": 22.5025, "volume": null}, {"date": "2018-02-01", "close": 20.4322, "volume": 56.0}, {"date": "2018-02-02", "close": 20.2522, "volume": 3.0}, {"date": "2018-02-05", "close": 23.1775, "volume": 33.0}, {"date": "2018-02-06", "close": 22.5025, "volume": 19.0}, {"date": "2018-02-07", "close": 22.5025, "volume": 22.0}, {"date": "2018-02-08", "close": 21.6024, "volume": 111.0}, {"date": "2018-02-09", "close": 21.6024, "volume": null}, {"date": "2018-02-12", "close": 19.8022, "volume": 56.0}, {"date": "2018-02-13", "close": 19.8022, "volume": null}, {"date": "2018-02-14", "close": 19.8022, "volume": null}, {"date": "2018-02-15", "close": 20.7023, "volume": 37.0}, {"date": "2018-02-16", "close": 21.6024, "volume": 78.0}, {"date": "2018-02-20", "close": 20.7023, "volume": 4.0}, {"date": "2018-02-21", "close": 20.7023, "volume": null}, {"date": "2018-02-22", "close": 20.7023, "volume": 56.0}, {"date": "2018-02-23", "close": 20.7023, "volume": null}, {"date": "2018-02-26", "close": 20.7023, "volume": null}, {"date": "2018-02-27", "close": 20.7023, "volume": null}, {"date": "2018-02-28", "close": 20.7023, "volume": 56.0}, {"date": "2018-03-01", "close": 20.7023, "volume": null}, {"date": "2018-03-02", "close": 20.7023, "volume": null}, {"date": "2018-03-05", "close": 19.8022, "volume": 207.0}, {"date": "2018-03-06", "close": 21.6024, "volume": 751.0}, {"date": "2018-03-07", "close": 21.8004, "volume": 417.0}, {"date": "2018-03-08", "close": 21.3774, "volume": 72.0}, {"date": "2018-03-09", "close": 21.3774, "volume": 6.0}, {"date": "2018-03-12", "close": 21.6024, "volume": 334.0}, {"date": "2018-03-13", "close": 22.4575, "volume": 11.0}, {"date": "2018-03-14", "close": 22.5025, "volume": 300.0}, {"date": "2018-03-15", "close": 21.4224, "volume": 11.0}, {"date": "2018-03-16", "close": 21.3774, "volume": 79.0}, {"date": "2018-03-19", "close": 20.7023, "volume": 707.0}, {"date": "2018-03-20", "close": 22.5025, "volume": 717.0}, {"date": "2018-03-21", "close": 22.5025, "volume": null}, {"date": "2018-03-22", "close": 20.4773, "volume": 626.0}, {"date": "2018-03-23", "close": 20.7023, "volume": 134.0}, {"date": "2018-03-26", "close": 22.5025, "volume": 334.0}, {"date": "2018-03-27", "close": 18.9021, "volume": 2.0}, {"date": "2018-03-28", "close": 20.7023, "volume": 589.0}, {"date": "2018-03-29", "close": 27.003, "volume": 3593.0}, {"date": "2018-04-02", "close": 24.7437, "volume": 132.0}, {"date": "2018-04-03", "close": 20.8913, "volume": 69.0}, {"date": "2018-04-04", "close": 20.9003, "volume": 284.0}, {"date": "2018-04-05", "close": 22.5025, "volume": 23.0}, {"date": "2018-04-06", "close": 20.7023, "volume": 19.0}, {"date": "2018-04-09", "close": 21.6024, "volume": 174.0}, {"date": "2018-04-10", "close": 24.3027, "volume": 156.0}, {"date": "2018-04-11", "close": 21.6024, "volume": 3.0}, {"date": "2018-04-12", "close": 22.0524, "volume": 267.0}, {"date": "2018-04-13", "close": 25.2028, "volume": 56.0}, {"date": "2018-04-16", "close": 25.2028, "volume": null}, {"date": "2018-04-17", "close": 22.5025, "volume": 133.0}, {"date": "2018-04-18", "close": 21.6024, "volume": 3.0}, {"date": "2018-04-19", "close": 21.6024, "volume": null}, {"date": "2018-04-20", "close": 21.6024, "volume": null}, {"date": "2018-04-23", "close": 22.5025, "volume": 497.0}, {"date": "2018-04-24", "close": 20.7023, "volume": 348.0}, {"date": "2018-04-25", "close": 18.9021, "volume": 539.0}, {"date": "2018-04-26", "close": 20.7023, "volume": 8.0}, {"date": "2018-04-27", "close": 20.7023, "volume": 4.0}, {"date": "2018-04-30", "close": 24.3027, "volume": 1729.0}, {"date": "2018-05-01", "close": 21.1523, "volume": 3.0}, {"date": "2018-05-02", "close": 22.5025, "volume": 167.0}, {"date": "2018-05-03", "close": 21.6024, "volume": 111.0}, {"date": "2018-05-04", "close": 20.7023, "volume": 250.0}, {"date": "2018-05-07", "close": 21.5934, "volume": 317.0}, {"date": "2018-05-08", "close": 20.0272, "volume": 403.0}, {"date": "2018-05-09", "close": 20.5223, "volume": 56.0}, {"date": "2018-05-10", "close": 19.8022, "volume": 190.0}, {"date": "2018-05-11", "close": 19.8022, "volume": 38.0}, {"date": "2018-05-14", "close": 20.7023, "volume": 111.0}, {"date": "2018-05-15", "close": 17.1919, "volume": 504.0}, {"date": "2018-05-16", "close": 18.047, "volume": 861.0}, {"date": "2018-05-17", "close": 17.1919, "volume": 1501.0}, {"date": "2018-05-18", "close": 18.9021, "volume": 17.0}, {"date": "2018-05-21", "close": 18.9021, "volume": 10.0}, {"date": "2018-05-22", "close": 20.6123, "volume": 109.0}, {"date": "2018-05-23", "close": 18.002, "volume": 231.0}, {"date": "2018-05-24", "close": 18.569, "volume": 21.0}, {"date": "2018-05-25", "close": 18.452, "volume": 451.0}, {"date": "2018-05-29", "close": 18.002, "volume": 283.0}, {"date": "2018-05-30", "close": 18.002, "volume": 139.0}, {"date": "2018-05-31", "close": 20.7023, "volume": 468.0}, {"date": "2018-06-01", "close": 18.002, "volume": 400.0}, {"date": "2018-06-04", "close": 18.002, "volume": 253.0}, {"date": "2018-06-05", "close": 18.002, "volume": 98.0}, {"date": "2018-06-06", "close": 18.002, "volume": 50.0}, {"date": "2018-06-07", "close": 18.002, "volume": 78.0}, {"date": "2018-06-08", "close": 17.5519, "volume": 76.0}, {"date": "2018-06-11", "close": 18.002, "volume": 29.0}, {"date": "2018-06-12", "close": 18.002, "volume": null}, {"date": "2018-06-13", "close": 18.002, "volume": null}, {"date": "2018-06-14", "close": 22.0524, "volume": 265.0}, {"date": "2018-06-15", "close": 16.6518, "volume": 182.0}, {"date": "2018-06-18", "close": 16.6518, "volume": 1.0}, {"date": "2018-06-19", "close": 16.6608, "volume": 194.0}, {"date": "2018-06-20", "close": 19.8022, "volume": 24.0}, {"date": "2018-06-21", "close": 18.002, "volume": 39.0}, {"date": "2018-06-22", "close": 19.8022, "volume": 2080.0}, {"date": "2018-06-25", "close": 18.002, "volume": 292.0}, {"date": "2018-06-26", "close": 18.9021, "volume": 213.0}, {"date": "2018-06-27", "close": 18.002, "volume": 712.0}, {"date": "2018-06-28", "close": 22.5025, "volume": 89.0}, {"date": "2018-06-29", "close": 27.003, "volume": 4240.0}, {"date": "2018-07-02", "close": 21.1523, "volume": 196.0}, {"date": "2018-07-03", "close": 21.5934, "volume": 321.0}, {"date": "2018-07-05", "close": 20.8823, "volume": 362.0}, {"date": "2018-07-06", "close": 20.9723, "volume": 639.0}, {"date": "2018-07-09", "close": 21.6024, "volume": 170.0}, {"date": "2018-07-10", "close": 21.6024, "volume": null}, {"date": "2018-07-11", "close": 21.6024, "volume": 111.0}, {"date": "2018-07-12", "close": 21.3729, "volume": 2.0}, {"date": "2018-07-13", "close": 20.7923, "volume": 302.0}, {"date": "2018-07-16", "close": 21.6024, "volume": 1868.0}, {"date": "2018-07-17", "close": 18.452, "volume": 1118.0}, {"date": "2018-07-18", "close": 21.1523, "volume": 416.0}, {"date": "2018-07-19", "close": 20.9273, "volume": 245.0}, {"date": "2018-07-20", "close": 21.1523, "volume": 500.0}, {"date": "2018-07-23", "close": 21.1523, "volume": null}, {"date": "2018-07-24", "close": 20.4773, "volume": 187.0}, {"date": "2018-07-25", "close": 18.452, "volume": 867.0}, {"date": "2018-07-26", "close": 18.002, "volume": 635.0}, {"date": "2018-07-27", "close": 18.092, "volume": 2.0}, {"date": "2018-07-30", "close": 20.2522, "volume": 178.0}, {"date": "2018-07-31", "close": 25.2028, "volume": 816.0}, {"date": "2018-08-01", "close": 24.3027, "volume": 393.0}, {"date": "2018-08-02", "close": 23.4026, "volume": 233.0}, {"date": "2018-08-03", "close": 19.8022, "volume": 108.0}, {"date": "2018-08-06", "close": 19.9822, "volume": 116.0}, {"date": "2018-08-07", "close": 19.3521, "volume": 4.0}, {"date": "2018-08-08", "close": 19.3521, "volume": null}, {"date": "2018-08-09", "close": 19.3521, "volume": 232.0}, {"date": "2018-08-10", "close": 21.5754, "volume": 484.0}, {"date": "2018-08-13", "close": 20.4773, "volume": 22.0}, {"date": "2018-08-14", "close": 20.7023, "volume": 215.0}, {"date": "2018-08-15", "close": 20.7023, "volume": 397.0}, {"date": "2018-08-16", "close": 20.7023, "volume": 751.0}, {"date": "2018-08-17", "close": 21.6924, "volume": 144.0}, {"date": "2018-08-20", "close": 21.6924, "volume": 89.0}, {"date": "2018-08-21", "close": 22.9525, "volume": 209.0}, {"date": "2018-08-22", "close": 22.5025, "volume": 320.0}, {"date": "2018-08-23", "close": 22.0524, "volume": 8.0}, {"date": "2018-08-24", "close": 22.0524, "volume": null}, {"date": "2018-08-27", "close": 22.0524, "volume": null}, {"date": "2018-08-28", "close": 21.8274, "volume": 172.0}, {"date": "2018-08-29", "close": 21.8274, "volume": 17.0}, {"date": "2018-08-30", "close": 22.5025, "volume": 389.0}, {"date": "2018-08-31", "close": 22.9525, "volume": 129.0}, {"date": "2018-09-04", "close": 22.9525, "volume": null}, {"date": "2018-09-05", "close": 21.3774, "volume": 48.0}, {"date": "2018-09-06", "close": 22.5025, "volume": 100.0}, {"date": "2018-09-07", "close": 22.5025, "volume": null}, {"date": "2018-09-10", "close": 21.3774, "volume": 2.0}, {"date": "2018-09-11", "close": 22.5025, "volume": 289.0}, {"date": "2018-09-12", "close": 22.9435, "volume": 56.0}, {"date": "2018-09-13", "close": 24.2127, "volume": 245.0}, {"date": "2018-09-14", "close": 24.7527, "volume": 895.0}, {"date": "2018-09-17", "close": 22.0524, "volume": 224.0}, {"date": "2018-09-18", "close": 21.6024, "volume": 358.0}, {"date": "2018-09-19", "close": 21.6024, "volume": null}, {"date": "2018-09-20", "close": 22.5025, "volume": 335.0}, {"date": "2018-09-21", "close": 23.2676, "volume": 2.0}, {"date": "2018-09-24", "close": 23.2676, "volume": 22.0}, {"date": "2018-09-25", "close": 22.5025, "volume": 160.0}, {"date": "2018-09-26", "close": 22.9525, "volume": 45.0}, {"date": "2018-09-27", "close": 22.9525, "volume": null}, {"date": "2018-09-28", "close": 27.003, "volume": 529.0}, {"date": "2018-10-01", "close": 25.1488, "volume": 46.0}, {"date": "2018-10-02", "close": 22.9525, "volume": 222.0}, {"date": "2018-10-03", "close": 22.5655, "volume": 835.0}, {"date": "2018-10-04", "close": 22.5655, "volume": null}, {"date": "2018-10-05", "close": 23.4026, "volume": 8.0}, {"date": "2018-10-08", "close": 22.5385, "volume": 71.0}, {"date": "2018-10-09", "close": 23.8526, "volume": 56.0}, {"date": "2018-10-10", "close": 22.5385, "volume": 40.0}, {"date": "2018-10-11", "close": 22.5835, "volume": 28.0}, {"date": "2018-10-12", "close": 24.3027, "volume": 173.0}, {"date": "2018-10-15", "close": 24.3027, "volume": 1.0}, {"date": "2018-10-16", "close": 23.1956, "volume": 31.0}, {"date": "2018-10-17", "close": 23.1956, "volume": null}, {"date": "2018-10-18", "close": 23.1956, "volume": null}, {"date": "2018-10-19", "close": 23.1956, "volume": null}, {"date": "2018-10-22", "close": 22.0614, "volume": 31.0}, {"date": "2018-10-23", "close": 22.2775, "volume": 1003.0}, {"date": "2018-10-24", "close": 20.7023, "volume": 1533.0}, {"date": "2018-10-25", "close": 23.4026, "volume": 349.0}, {"date": "2018-10-26", "close": 23.4026, "volume": null}, {"date": "2018-10-29", "close": 20.7023, "volume": 369.0}, {"date": "2018-10-30", "close": 19.8022, "volume": 20.0}, {"date": "2018-10-31", "close": 19.3502, "volume": null}, {"date": "2018-11-01", "close": 19.3502, "volume": null}, {"date": "2018-11-02", "close": 19.3502, "volume": null}, {"date": "2018-11-05", "close": 15.9002, "volume": 940.0}, {"date": "2018-11-06", "close": 13.5001, "volume": 882.0}, {"date": "2018-11-07", "close": 15.9002, "volume": 988.0}, {"date": "2018-11-08", "close": 15.3002, "volume": 330.0}, {"date": "2018-11-09", "close": 15.0002, "volume": 260.0}, {"date": "2018-11-12", "close": 14.4001, "volume": 67.0}, {"date": "2018-11-13", "close": 12.7201, "volume": 2031.0}, {"date": "2018-11-14", "close": 18.3002, "volume": 412.0}, {"date": "2018-11-15", "close": 8.3701, "volume": 115079.0}, {"date": "2018-11-16", "close": 9.1501, "volume": 23946.0}, {"date": "2018-11-19", "close": 8.9701, "volume": 15153.0}, {"date": "2018-11-20", "close": 9.3601, "volume": 37485.0}, {"date": "2018-11-21", "close": 9.9001, "volume": 3301.0}, {"date": "2018-11-23", "close": 10.0501, "volume": 281.0}, {"date": "2018-11-26", "close": 9.3901, "volume": 10363.0}, {"date": "2018-11-27", "close": 9.3601, "volume": 7674.0}, {"date": "2018-11-28", "close": 9.5101, "volume": 14287.0}, {"date": "2018-11-29", "close": 9.6001, "volume": 9527.0}, {"date": "2018-11-30", "close": 9.8401, "volume": 2514.0}, {"date": "2018-12-03", "close": 9.5971, "volume": 3427.0}, {"date": "2018-12-04", "close": 9.5701, "volume": 3683.0}, {"date": "2018-12-06", "close": 9.0001, "volume": 7162.0}, {"date": "2018-12-07", "close": 9.6001, "volume": 3649.0}, {"date": "2018-12-10", "close": 9.3301, "volume": 2043.0}, {"date": "2018-12-11", "close": 9.5401, "volume": 4631.0}, {"date": "2018-12-12", "close": 9.3901, "volume": 8444.0}, {"date": "2018-12-13", "close": 9.3001, "volume": 5000.0}, {"date": "2018-12-14", "close": 9.1657, "volume": 901.0}, {"date": "2018-12-17", "close": 9.1801, "volume": 4536.0}, {"date": "2018-12-18", "close": 9.3001, "volume": 12318.0}, {"date": "2018-12-19", "close": 9.3001, "volume": 646.0}, {"date": "2018-12-20", "close": 8.1451, "volume": 8077.0}, {"date": "2018-12-21", "close": 6.0001, "volume": 5524.0}, {"date": "2018-12-24", "close": 6.6601, "volume": 10213.0}, {"date": "2018-12-26", "close": 6.7201, "volume": 3321.0}, {"date": "2018-12-27", "close": 6.4801, "volume": 2813.0}, {"date": "2018-12-28", "close": 6.4219, "volume": 10451.0}, {"date": "2018-12-31", "close": 6.8401, "volume": 6412.0}, {"date": "2019-01-02", "close": 7.2601, "volume": 798.0}, {"date": "2019-01-03", "close": 6.8404, "volume": 849.0}, {"date": "2019-01-04", "close": 6.4501, "volume": 955.0}, {"date": "2019-01-07", "close": 6.8473, "volume": 135.0}, {"date": "2019-01-08", "close": 7.0801, "volume": 1153.0}, {"date": "2019-01-09", "close": 7.9501, "volume": 12875.0}, {"date": "2019-01-10", "close": 7.9501, "volume": 3861.0}, {"date": "2019-01-11", "close": 6.9901, "volume": 1944.0}, {"date": "2019-01-14", "close": 7.4701, "volume": 785.0}, {"date": "2019-01-15", "close": 7.5601, "volume": 1396.0}, {"date": "2019-01-16", "close": 8.0296, "volume": 4229.0}, {"date": "2019-01-17", "close": 7.3801, "volume": 21052.0}, {"date": "2019-01-18", "close": 7.3801, "volume": 2410.0}, {"date": "2019-01-22", "close": 8.0101, "volume": 3470.0}, {"date": "2019-01-23", "close": 7.438, "volume": 2479.0}, {"date": "2019-01-24", "close": 7.2301, "volume": 4466.0}, {"date": "2019-01-25", "close": 7.2301, "volume": 326.0}, {"date": "2019-01-28", "close": 7.2301, "volume": 215.0}, {"date": "2019-01-29", "close": 7.2901, "volume": 227.0}, {"date": "2019-01-30", "close": 7.4251, "volume": 4344.0}, {"date": "2019-01-31", "close": 7.3501, "volume": 2512.0}, {"date": "2019-02-01", "close": 7.1101, "volume": 3325.0}, {"date": "2019-02-04", "close": 7.1101, "volume": null}, {"date": "2019-02-05", "close": 6.9601, "volume": 114.0}, {"date": "2019-02-06", "close": 6.7801, "volume": 359.0}, {"date": "2019-02-07", "close": 6.7801, "volume": 388.0}, {"date": "2019-02-08", "close": 6.9301, "volume": 3631.0}, {"date": "2019-02-11", "close": 8.7301, "volume": 27647.0}, {"date": "2019-02-12", "close": 8.5501, "volume": 13134.0}, {"date": "2019-02-13", "close": 8.5801, "volume": 66529.0}, {"date": "2019-02-14", "close": 8.2801, "volume": 8008.0}, {"date": "2019-02-15", "close": 7.9201, "volume": 7374.0}, {"date": "2019-02-19", "close": 7.9546, "volume": 390.0}, {"date": "2019-02-20", "close": 8.1001, "volume": 3155.0}, {"date": "2019-02-21", "close": 7.5901, "volume": 3044.0}, {"date": "2019-02-22", "close": 8.0539, "volume": 190.0}, {"date": "2019-02-25", "close": 8.0701, "volume": 852.0}, {"date": "2019-02-26", "close": 7.1401, "volume": 3375.0}, {"date": "2019-02-27", "close": 7.1401, "volume": 3729.0}, {"date": "2019-02-28", "close": 7.2601, "volume": 1129.0}, {"date": "2019-03-01", "close": 7.8001, "volume": 1303.0}, {"date": "2019-03-04", "close": 7.4401, "volume": 1041.0}, {"date": "2019-03-05", "close": 7.8001, "volume": 1033.0}, {"date": "2019-03-06", "close": 7.0501, "volume": 5213.0}, {"date": "2019-03-07", "close": 7.1101, "volume": 699.0}, {"date": "2019-03-08", "close": 7.0801, "volume": 1967.0}, {"date": "2019-03-11", "close": 7.8001, "volume": 1074.0}, {"date": "2019-03-12", "close": 7.6801, "volume": 1228.0}, {"date": "2019-03-13", "close": 7.1401, "volume": 3622.0}, {"date": "2019-03-14", "close": 6.9601, "volume": 3090.0}, {"date": "2019-03-15", "close": 6.7501, "volume": 1504.0}, {"date": "2019-03-18", "close": 6.9901, "volume": 846.0}, {"date": "2019-03-19", "close": 6.7501, "volume": 925.0}, {"date": "2019-03-20", "close": 6.7699, "volume": 1821.0}, {"date": "2019-03-21", "close": 7.5001, "volume": 14094.0}, {"date": "2019-03-22", "close": 7.2001, "volume": 1089.0}, {"date": "2019-03-25", "close": 7.2001, "volume": null}, {"date": "2019-03-26", "close": 7.0972, "volume": 65.0}, {"date": "2019-03-27", "close": 7.8325, "volume": 341281.0}, {"date": "2019-03-28", "close": 8.4001, "volume": 121978.0}, {"date": "2019-03-29", "close": 8.1301, "volume": 77770.0}, {"date": "2019-04-01", "close": 7.1101, "volume": 68531.0}, {"date": "2019-04-02", "close": 6.8701, "volume": 13510.0}, {"date": "2019-04-03", "close": 6.6901, "volume": 18547.0}, {"date": "2019-04-04", "close": 6.4501, "volume": 18842.0}, {"date": "2019-04-05", "close": 6.3601, "volume": 7373.0}, {"date": "2019-04-08", "close": 6.8251, "volume": 9626.0}, {"date": "2019-04-09", "close": 6.4501, "volume": 4279.0}, {"date": "2019-04-10", "close": 6.2101, "volume": 4051.0}, {"date": "2019-04-11", "close": 6.6601, "volume": 30901.0}, {"date": "2019-04-12", "close": 6.8401, "volume": 26385.0}, {"date": "2019-04-15", "close": 6.3619, "volume": 6111.0}, {"date": "2019-04-16", "close": 6.3601, "volume": 1013.0}, {"date": "2019-04-17", "close": 6.1801, "volume": 11373.0}, {"date": "2019-04-18", "close": 6.1201, "volume": 1763.0}, {"date": "2019-04-22", "close": 6.3001, "volume": 4738.0}, {"date": "2019-04-23", "close": 6.0601, "volume": 1628.0}, {"date": "2019-04-24", "close": 6.1801, "volume": 1382.0}, {"date": "2019-04-25", "close": 6.2365, "volume": 1515.0}, {"date": "2019-04-26", "close": 6.1999, "volume": 10850.0}, {"date": "2019-04-29", "close": 6.1417, "volume": 4130.0}, {"date": "2019-04-30", "close": 6.6301, "volume": 3056.0}, {"date": "2019-05-01", "close": 6.7249, "volume": 2781.0}, {"date": "2019-05-02", "close": 6.784, "volume": 3342.0}, {"date": "2019-05-03", "close": 7.222, "volume": 20688.0}, {"date": "2019-05-06", "close": 6.9001, "volume": 6442.0}, {"date": "2019-05-07", "close": 7.4701, "volume": 2088.0}, {"date": "2019-05-08", "close": 7.1401, "volume": 4690.0}, {"date": "2019-05-09", "close": 7.3201, "volume": 10348.0}, {"date": "2019-05-10", "close": 8.5801, "volume": 907784.0}, {"date": "2019-05-13", "close": 8.2501, "volume": 41505.0}, {"date": "2019-05-14", "close": 8.7673, "volume": 67410.0}, {"date": "2019-05-15", "close": 8.3101, "volume": 15438.0}, {"date": "2019-05-16", "close": 8.1601, "volume": 21031.0}, {"date": "2019-05-17", "close": 7.3801, "volume": 14850.0}, {"date": "2019-05-20", "close": 7.4101, "volume": 4150.0}, {"date": "2019-05-21", "close": 7.3801, "volume": 4541.0}, {"date": "2019-05-22", "close": 7.2601, "volume": 2497.0}, {"date": "2019-05-23", "close": 6.4201, "volume": 10482.0}, {"date": "2019-05-24", "close": 6.8389, "volume": 6624.0}, {"date": "2019-05-28", "close": 6.4201, "volume": 53513.0}, {"date": "2019-05-29", "close": 6.5701, "volume": 16206.0}, {"date": "2019-05-30", "close": 6.4501, "volume": 5549.0}, {"date": "2019-05-31", "close": 6.2998, "volume": 1590.0}, {"date": "2019-06-03", "close": 6.0901, "volume": 10408.0}, {"date": "2019-06-04", "close": 6.0901, "volume": 8194.0}, {"date": "2019-06-05", "close": 6.1201, "volume": 6824.0}, {"date": "2019-06-06", "close": 5.9101, "volume": 6740.0}, {"date": "2019-06-07", "close": 5.9551, "volume": 482.0}, {"date": "2019-06-10", "close": 6.5401, "volume": 7253.0}, {"date": "2019-06-11", "close": 6.4201, "volume": 2843.0}, {"date": "2019-06-12", "close": 6.3001, "volume": 7207.0}, {"date": "2019-06-13", "close": 6.1801, "volume": 2318.0}, {"date": "2019-06-14", "close": 6.4501, "volume": 1244.0}, {"date": "2019-06-17", "close": 6.3001, "volume": 2284.0}, {"date": "2019-06-18", "close": 6.3901, "volume": 3139.0}, {"date": "2019-06-19", "close": 6.8401, "volume": 2579.0}, {"date": "2019-06-20", "close": 7.1101, "volume": 4223.0}, {"date": "2019-06-21", "close": 7.3501, "volume": 4317.0}, {"date": "2019-06-24", "close": 7.2601, "volume": 651.0}, {"date": "2019-06-25", "close": 7.1101, "volume": 1510.0}, {"date": "2019-06-26", "close": 6.8998, "volume": 5702.0}, {"date": "2019-06-27", "close": 6.7591, "volume": 664.0}, {"date": "2019-06-28", "close": 6.9001, "volume": 2108.0}, {"date": "2019-07-01", "close": 6.6901, "volume": 634.0}, {"date": "2019-07-02", "close": 6.7201, "volume": 1363.0}, {"date": "2019-07-03", "close": 6.4801, "volume": 1810.0}, {"date": "2019-07-05", "close": 6.5662, "volume": 1432.0}, {"date": "2019-07-08", "close": 6.3301, "volume": 1243.0}, {"date": "2019-07-09", "close": 6.5692, "volume": 109.0}, {"date": "2019-07-10", "close": 6.5701, "volume": 880.0}, {"date": "2019-07-11", "close": 6.6001, "volume": 568.0}, {"date": "2019-07-12", "close": 6.5401, "volume": 1712.0}, {"date": "2019-07-15", "close": 7.1401, "volume": 6498.0}, {"date": "2019-07-16", "close": 7.0651, "volume": 4078.0}, {"date": "2019-07-17", "close": 6.8101, "volume": 11735.0}, {"date": "2019-07-18", "close": 6.9001, "volume": 1690.0}, {"date": "2019-07-19", "close": 6.8101, "volume": 3164.0}, {"date": "2019-07-22", "close": 6.7801, "volume": 3869.0}, {"date": "2019-07-23", "close": 6.8701, "volume": 27858.0}, {"date": "2019-07-24", "close": 6.9901, "volume": 1538.0}, {"date": "2019-07-25", "close": 6.9001, "volume": 2554.0}, {"date": "2019-07-26", "close": 7.1101, "volume": 8654.0}, {"date": "2019-07-29", "close": 6.7801, "volume": 2007.0}, {"date": "2019-07-30", "close": 6.6001, "volume": 5041.0}, {"date": "2019-07-31", "close": 6.9001, "volume": 2193.0}, {"date": "2019-08-01", "close": 6.6301, "volume": 3527.0}, {"date": "2019-08-02", "close": 6.6001, "volume": 3018.0}, {"date": "2019-08-05", "close": 6.4201, "volume": 2330.0}, {"date": "2019-08-06", "close": 6.5701, "volume": 1095.0}, {"date": "2019-08-07", "close": 6.9301, "volume": 3643.0}, {"date": "2019-08-08", "close": 6.9901, "volume": 10561.0}, {"date": "2019-08-09", "close": 5.9785, "volume": 26276.0}, {"date": "2019-08-12", "close": 5.6101, "volume": 5117.0}, {"date": "2019-08-13", "close": 6.0001, "volume": 1473.0}, {"date": "2019-08-14", "close": 5.5801, "volume": 1347.0}, {"date": "2019-08-15", "close": 5.7001, "volume": 3246.0}, {"date": "2019-08-16", "close": 5.4001, "volume": 2463.0}, {"date": "2019-08-19", "close": 5.3701, "volume": 5316.0}, {"date": "2019-08-20", "close": 5.0101, "volume": 1929.0}, {"date": "2019-08-21", "close": 4.98, "volume": 821.0}, {"date": "2019-08-22", "close": 5.2501, "volume": 777.0}, {"date": "2019-08-23", "close": 5.2501, "volume": 1804.0}, {"date": "2019-08-26", "close": 5.0635, "volume": 328.0}, {"date": "2019-08-27", "close": 4.89, "volume": 691.0}, {"date": "2019-08-28", "close": 4.9257, "volume": 499.0}, {"date": "2019-08-29", "close": 6.1492, "volume": 17962.0}, {"date": "2019-08-30", "close": 5.6401, "volume": 11691.0}, {"date": "2019-09-03", "close": 5.9401, "volume": 478.0}, {"date": "2019-09-04", "close": 5.6701, "volume": 846.0}, {"date": "2019-09-05", "close": 5.2501, "volume": 65.0}, {"date": "2019-09-06", "close": 5.2801, "volume": 4347.0}, {"date": "2019-09-09", "close": 5.8501, "volume": 2904.0}, {"date": "2019-09-10", "close": 5.8201, "volume": 980.0}, {"date": "2019-09-11", "close": 5.6278, "volume": 1741.0}, {"date": "2019-09-12", "close": 6.1501, "volume": 992.0}, {"date": "2019-09-13", "close": 5.4001, "volume": 6177.0}, {"date": "2019-09-16", "close": 5.7001, "volume": 3864.0}, {"date": "2019-09-17", "close": 5.4001, "volume": 1700.0}, {"date": "2019-09-18", "close": 5.4301, "volume": 2477.0}, {"date": "2019-09-19", "close": 5.4601, "volume": 3221.0}, {"date": "2019-09-20", "close": 5.5201, "volume": 8702.0}, {"date": "2019-09-23", "close": 5.7001, "volume": 518.0}, {"date": "2019-09-24", "close": 5.5801, "volume": 2360.0}, {"date": "2019-09-25", "close": 5.3401, "volume": 998.0}, {"date": "2019-09-26", "close": 5.3701, "volume": 1863.0}, {"date": "2019-09-27", "close": 5.1601, "volume": 2381.0}, {"date": "2019-09-30", "close": 5.1601, "volume": 1575.0}, {"date": "2019-10-01", "close": 5.0923, "volume": 178.0}, {"date": "2019-10-02", "close": 5.0701, "volume": 2666.0}, {"date": "2019-10-03", "close": 5.2501, "volume": 1869.0}, {"date": "2019-10-04", "close": 4.74, "volume": 3075.0}, {"date": "2019-10-07", "close": 4.59, "volume": 99.0}, {"date": "2019-10-08", "close": 4.59, "volume": null}, {"date": "2019-10-09", "close": 4.44, "volume": 1131.0}, {"date": "2019-10-10", "close": 4.47, "volume": 3927.0}, {"date": "2019-10-11", "close": 4.323, "volume": 2343.0}, {"date": "2019-10-14", "close": 4.1898, "volume": 875.0}, {"date": "2019-10-15", "close": 4.5, "volume": 2812.0}, {"date": "2019-10-16", "close": 4.5297, "volume": 2074.0}, {"date": "2019-10-17", "close": 3.78, "volume": 65.0}, {"date": "2019-10-18", "close": 4.32, "volume": 3067.0}, {"date": "2019-10-21", "close": 4.05, "volume": 415.0}, {"date": "2019-10-22", "close": 4.1742, "volume": 599.0}, {"date": "2019-10-23", "close": 4.1649, "volume": 772.0}, {"date": "2019-10-24", "close": 4.2711, "volume": 2299.0}, {"date": "2019-10-25", "close": 4.7808, "volume": 1528.0}, {"date": "2019-10-28", "close": 4.782, "volume": 142.0}, {"date": "2019-10-29", "close": 5.0101, "volume": 1192.0}, {"date": "2019-10-30", "close": 5.3998, "volume": 2797.0}, {"date": "2019-10-31", "close": 6.0661, "volume": 10027.0}, {"date": "2019-11-01", "close": 5.9701, "volume": 1241.0}, {"date": "2019-11-04", "close": 5.8501, "volume": 3250.0}, {"date": "2019-11-05", "close": 5.7481, "volume": 586.0}, {"date": "2019-11-06", "close": 5.6398, "volume": 2647.0}, {"date": "2019-11-07", "close": 5.9101, "volume": 2174.0}, {"date": "2019-11-08", "close": 4.83, "volume": 6512.0}, {"date": "2019-11-11", "close": 4.9401, "volume": 727.0}, {"date": "2019-11-12", "close": 5.0131, "volume": 1475.0}, {"date": "2019-11-13", "close": 4.8627, "volume": 744.0}, {"date": "2019-11-14", "close": 4.8, "volume": 711.0}, {"date": "2019-11-15", "close": 4.851, "volume": 263.0}, {"date": "2019-11-18", "close": 5.053, "volume": 1062.0}, {"date": "2019-11-19", "close": 5.0101, "volume": 264.0}, {"date": "2019-11-20", "close": 5.0101, "volume": null}, {"date": "2019-11-21", "close": 4.692, "volume": 66.0}, {"date": "2019-11-22", "close": 4.68, "volume": 810.0}, {"date": "2019-11-25", "close": 4.65, "volume": 1902.0}, {"date": "2019-11-26", "close": 4.2378, "volume": 2994.0}, {"date": "2019-11-27", "close": 4.35, "volume": 2734.0}, {"date": "2019-11-29", "close": 4.35, "volume": 2950.0}, {"date": "2019-12-02", "close": 4.8, "volume": 1512.0}, {"date": "2019-12-03", "close": 4.7091, "volume": 879.0}, {"date": "2019-12-04", "close": 4.98, "volume": 1323.0}, {"date": "2019-12-05", "close": 5.0404, "volume": 12675.0}, {"date": "2019-12-06", "close": 5.0401, "volume": 13079.0}, {"date": "2019-12-09", "close": 5.1001, "volume": 3750.0}, {"date": "2019-12-10", "close": 4.86, "volume": 935.0}, {"date": "2019-12-11", "close": 5.0065, "volume": 348.0}, {"date": "2019-12-12", "close": 5.0476, "volume": 398.0}, {"date": "2019-12-13", "close": 5.1856, "volume": 310.0}, {"date": "2019-12-16", "close": 5.1001, "volume": 998.0}, {"date": "2019-12-17", "close": 4.95, "volume": 2465.0}, {"date": "2019-12-18", "close": 4.71, "volume": 1984.0}, {"date": "2019-12-19", "close": 4.1115, "volume": 8857.0}, {"date": "2019-12-20", "close": 3.9, "volume": 6060.0}, {"date": "2019-12-23", "close": 4.02, "volume": 14010.0}, {"date": "2019-12-24", "close": 4.0986, "volume": 350.0}, {"date": "2019-12-26", "close": 4.095, "volume": 2063.0}, {"date": "2019-12-27", "close": 4.2, "volume": 2216.0}, {"date": "2019-12-30", "close": 4.2813, "volume": 2622.0}, {"date": "2019-12-31", "close": 4.59, "volume": 5781.0}, {"date": "2020-01-02", "close": 4.8078, "volume": 925.0}, {"date": "2020-01-03", "close": 4.65, "volume": 492.0}, {"date": "2020-01-06", "close": 4.8537, "volume": 90.0}, {"date": "2020-01-07", "close": 4.9686, "volume": 4007.0}, {"date": "2020-01-08", "close": 5.2195, "volume": 937.0}, {"date": "2020-01-09", "close": 5.2252, "volume": 205.0}, {"date": "2020-01-10", "close": 4.5033, "volume": 1595.0}, {"date": "2020-01-13", "close": 4.6872, "volume": 1017.0}, {"date": "2020-01-14", "close": 4.6839, "volume": 208.0}, {"date": "2020-01-15", "close": 4.5588, "volume": 383.0}, {"date": "2020-01-16", "close": 4.5318, "volume": 163.0}, {"date": "2020-01-17", "close": 4.71, "volume": 370.0}, {"date": "2020-01-21", "close": 4.7679, "volume": 718.0}, {"date": "2020-01-22", "close": 4.7997, "volume": 1659.0}, {"date": "2020-01-23", "close": 4.8, "volume": 2114.0}, {"date": "2020-01-24", "close": 4.89, "volume": 453.0}, {"date": "2020-01-27", "close": 4.83, "volume": 244.0}, {"date": "2020-01-28", "close": 4.8111, "volume": 224.0}, {"date": "2020-01-29", "close": 4.794, "volume": 117.0}, {"date": "2020-01-30", "close": 4.86, "volume": 144.0}, {"date": "2020-01-31", "close": 4.6539, "volume": 251.0}, {"date": "2020-02-03", "close": 4.7061, "volume": 571.0}, {"date": "2020-02-04", "close": 4.74, "volume": 804.0}, {"date": "2020-02-05", "close": 4.77, "volume": 239.0}, {"date": "2020-02-06", "close": 4.8219, "volume": 459.0}, {"date": "2020-02-07", "close": 5.0701, "volume": 2240.0}, {"date": "2020-02-10", "close": 5.0701, "volume": null}, {"date": "2020-02-11", "close": 5.0701, "volume": null}, {"date": "2020-02-12", "close": 4.65, "volume": 627.0}, {"date": "2020-02-13", "close": 4.8858, "volume": 1521.0}, {"date": "2020-02-14", "close": 4.815, "volume": 1826.0}, {"date": "2020-02-18", "close": 4.9497, "volume": 2122.0}, {"date": "2020-02-19", "close": 4.53, "volume": 852.0}, {"date": "2020-02-20", "close": 4.5783, "volume": 921.0}, {"date": "2020-02-21", "close": 4.5783, "volume": null}, {"date": "2020-02-24", "close": 4.47, "volume": 1415.0}, {"date": "2020-02-25", "close": 4.77, "volume": 1261.0}, {"date": "2020-02-26", "close": 4.7337, "volume": 450.0}, {"date": "2020-02-27", "close": 4.11, "volume": 6645.0}, {"date": "2020-02-28", "close": 4.38, "volume": 4039.0}, {"date": "2020-03-02", "close": 4.284, "volume": 1325.0}, {"date": "2020-03-03", "close": 4.1535, "volume": 177.0}, {"date": "2020-03-04", "close": 4.215, "volume": 393.0}, {"date": "2020-03-05", "close": 4.0017, "volume": 1334.0}, {"date": "2020-03-06", "close": 4.05, "volume": 273.0}, {"date": "2020-03-09", "close": 4.0254, "volume": 337.0}, {"date": "2020-03-10", "close": 4.02, "volume": 3994.0}, {"date": "2020-03-11", "close": 4.2, "volume": 64.0}, {"date": "2020-03-12", "close": 3.5754, "volume": 3292.0}, {"date": "2020-03-13", "close": 3.57, "volume": 42448.0}, {"date": "2020-03-16", "close": 3.3, "volume": 7258.0}, {"date": "2020-03-17", "close": 3.0297, "volume": 7422.0}, {"date": "2020-03-18", "close": 3.0, "volume": 8933.0}, {"date": "2020-03-19", "close": 2.4594, "volume": 15217.0}, {"date": "2020-03-20", "close": 2.5347, "volume": 2658.0}, {"date": "2020-03-23", "close": 2.1357, "volume": 1623.0}, {"date": "2020-03-24", "close": 2.25, "volume": 4614.0}, {"date": "2020-03-25", "close": 2.16, "volume": 258.0}, {"date": "2020-03-26", "close": 2.2611, "volume": 1832.0}, {"date": "2020-03-27", "close": 2.19, "volume": 949.0}, {"date": "2020-03-30", "close": 2.49, "volume": 3654.0}, {"date": "2020-03-31", "close": 2.3517, "volume": 357.0}, {"date": "2020-04-01", "close": 2.2608, "volume": 1813.0}, {"date": "2020-04-02", "close": 2.34, "volume": 583.0}, {"date": "2020-04-03", "close": 2.2905, "volume": 293.0}, {"date": "2020-04-06", "close": 2.547, "volume": 1027.0}, {"date": "2020-04-07", "close": 3.3, "volume": 379.0}, {"date": "2020-04-08", "close": 2.985, "volume": 3058.0}, {"date": "2020-04-09", "close": 2.55, "volume": 4902.0}, {"date": "2020-04-13", "close": 2.58, "volume": 1221.0}, {"date": "2020-04-14", "close": 2.4, "volume": 1505.0}, {"date": "2020-04-15", "close": 2.3586, "volume": 2166.0}, {"date": "2020-04-16", "close": 2.22, "volume": 5494.0}, {"date": "2020-04-17", "close": 2.3667, "volume": 11268.0}, {"date": "2020-04-20", "close": 2.28, "volume": 3117.0}, {"date": "2020-04-21", "close": 2.2619, "volume": 528.0}, {"date": "2020-04-22", "close": 2.25, "volume": 2460.0}, {"date": "2020-04-23", "close": 2.5296, "volume": 4591.0}, {"date": "2020-04-24", "close": 2.46, "volume": 663.0}, {"date": "2020-04-27", "close": 3.0, "volume": 13665.0}, {"date": "2020-04-28", "close": 12.2401, "volume": 22085252.0}, {"date": "2020-04-29", "close": 7.9501, "volume": 4109249.0}, {"date": "2020-04-30", "close": 9.2959, "volume": 2417061.0}, {"date": "2020-05-01", "close": 9.0001, "volume": 1358478.0}, {"date": "2020-05-04", "close": 8.4001, "volume": 349486.0}, {"date": "2020-05-05", "close": 7.3801, "volume": 186638.0}, {"date": "2020-05-06", "close": 7.3501, "volume": 287777.0}, {"date": "2020-05-07", "close": 8.0401, "volume": 222394.0}, {"date": "2020-05-08", "close": 8.3401, "volume": 261456.0}, {"date": "2020-05-11", "close": 10.3501, "volume": 1610160.0}, {"date": "2020-05-12", "close": 9.6901, "volume": 1564887.0}, {"date": "2020-05-13", "close": 13.7401, "volume": 9813049.0}, {"date": "2020-05-14", "close": 12.9001, "volume": 1034674.0}, {"date": "2020-05-15", "close": 8.6701, "volume": 810795.0}, {"date": "2020-05-18", "close": 8.3101, "volume": 372755.0}, {"date": "2020-05-19", "close": 7.9501, "volume": 270904.0}, {"date": "2020-05-20", "close": 7.5901, "volume": 298395.0}, {"date": "2020-05-21", "close": 6.9601, "volume": 235958.0}, {"date": "2020-05-22", "close": 7.5301, "volume": 538080.0}, {"date": "2020-05-26", "close": 7.5001, "volume": 193929.0}, {"date": "2020-05-27", "close": 8.6101, "volume": 1297157.0}, {"date": "2020-05-28", "close": 7.6501, "volume": 1112541.0}, {"date": "2020-05-29", "close": 7.5601, "volume": 284847.0}, {"date": "2020-06-01", "close": 7.2901, "volume": 183227.0}, {"date": "2020-06-02", "close": 7.7701, "volume": 642344.0}, {"date": "2020-06-03", "close": 8.3101, "volume": 1606620.0}, {"date": "2020-06-04", "close": 9.4801, "volume": 1522840.0}, {"date": "2020-06-05", "close": 8.8201, "volume": 448442.0}, {"date": "2020-06-08", "close": 9.9601, "volume": 933868.0}, {"date": "2020-06-09", "close": 9.3001, "volume": 266640.0}, {"date": "2020-06-10", "close": 8.9701, "volume": 153441.0}, {"date": "2020-06-11", "close": 7.6501, "volume": 361744.0}, {"date": "2020-06-12", "close": 7.5901, "volume": 169956.0}, {"date": "2020-06-15", "close": 7.9501, "volume": 163231.0}, {"date": "2020-06-16", "close": 9.4801, "volume": 1977786.0}, {"date": "2020-06-17", "close": 8.4001, "volume": 930543.0}, {"date": "2020-06-18", "close": 8.2801, "volume": 218158.0}, {"date": "2020-06-19", "close": 8.2501, "volume": 165717.0}, {"date": "2020-06-22", "close": 8.4001, "volume": 250043.0}, {"date": "2020-06-23", "close": 8.4901, "volume": 310620.0}, {"date": "2020-06-24", "close": 8.1901, "volume": 150615.0}, {"date": "2020-06-25", "close": 8.3701, "volume": 169604.0}, {"date": "2020-06-26", "close": 8.1901, "volume": 65571.0}, {"date": "2020-06-29", "close": 7.8001, "volume": 127528.0}, {"date": "2020-06-30", "close": 7.4701, "volume": 113894.0}, {"date": "2020-07-01", "close": 7.1701, "volume": 132967.0}, {"date": "2020-07-02", "close": 6.8401, "volume": 123684.0}, {"date": "2020-07-06", "close": 6.9301, "volume": 97764.0}, {"date": "2020-07-07", "close": 6.7501, "volume": 83098.0}, {"date": "2020-07-08", "close": 6.7501, "volume": 133039.0}, {"date": "2020-07-09", "close": 6.7501, "volume": 66939.0}, {"date": "2020-07-10", "close": 7.3801, "volume": 338164.0}, {"date": "2020-07-13", "close": 6.3301, "volume": 204977.0}, {"date": "2020-07-14", "close": 7.0801, "volume": 276652.0}, {"date": "2020-07-15", "close": 6.7501, "volume": 265181.0}, {"date": "2020-07-16", "close": 6.6301, "volume": 159258.0}, {"date": "2020-07-17", "close": 6.6601, "volume": 73220.0}, {"date": "2020-07-20", "close": 6.7801, "volume": 94485.0}, {"date": "2020-07-21", "close": 6.7801, "volume": 79976.0}, {"date": "2020-07-22", "close": 6.9301, "volume": 444965.0}, {"date": "2020-07-23", "close": 6.9001, "volume": 127341.0}, {"date": "2020-07-24", "close": 6.7501, "volume": 94176.0}, {"date": "2020-07-27", "close": 6.8101, "volume": 45938.0}, {"date": "2020-07-28", "close": 6.8101, "volume": 70162.0}, {"date": "2020-07-29", "close": 6.8101, "volume": 76539.0}, {"date": "2020-07-30", "close": 7.1401, "volume": 137860.0}, {"date": "2020-07-31", "close": 6.7201, "volume": 169968.0}, {"date": "2020-08-03", "close": 6.8401, "volume": 74470.0}, {"date": "2020-08-04", "close": 6.6901, "volume": 51237.0}, {"date": "2020-08-05", "close": 6.8401, "volume": 196900.0}, {"date": "2020-08-06", "close": 6.9001, "volume": 277868.0}, {"date": "2020-08-07", "close": 6.8101, "volume": 134478.0}, {"date": "2020-08-10", "close": 7.2601, "volume": 435059.0}, {"date": "2020-08-11", "close": 6.8401, "volume": 89760.0}, {"date": "2020-08-12", "close": 6.8701, "volume": 108081.0}, {"date": "2020-08-13", "close": 6.8101, "volume": 259629.0}, {"date": "2020-08-14", "close": 5.3101, "volume": 312330.0}, {"date": "2020-08-17", "close": 5.4001, "volume": 128411.0}, {"date": "2020-08-18", "close": 5.1301, "volume": 48124.0}, {"date": "2020-08-19", "close": 5.0701, "volume": 73253.0}, {"date": "2020-08-20", "close": 4.95, "volume": 65271.0}, {"date": "2020-08-21", "close": 4.53, "volume": 134671.0}, {"date": "2020-08-24", "close": 4.23, "volume": 249550.0}, {"date": "2020-08-25", "close": 4.29, "volume": 28827.0}, {"date": "2020-08-26", "close": 4.2, "volume": 37159.0}, {"date": "2020-08-27", "close": 4.26, "volume": 63278.0}, {"date": "2020-08-28", "close": 4.14, "volume": 37842.0}, {"date": "2020-08-31", "close": 4.14, "volume": 34108.0}, {"date": "2020-09-01", "close": 4.08, "volume": 44349.0}, {"date": "2020-09-02", "close": 3.45, "volume": 123459.0}, {"date": "2020-09-03", "close": 3.51, "volume": 56321.0}, {"date": "2020-09-04", "close": 3.18, "volume": 79418.0}, {"date": "2020-09-08", "close": 3.24, "volume": 31732.0}, {"date": "2020-09-09", "close": 3.48, "volume": 44091.0}, {"date": "2020-09-10", "close": 3.27, "volume": 32056.0}, {"date": "2020-09-11", "close": 3.24, "volume": 15612.0}, {"date": "2020-09-14", "close": 3.36, "volume": 12041.0}, {"date": "2020-09-15", "close": 3.36, "volume": 29544.0}, {"date": "2020-09-16", "close": 3.33, "volume": 9298.0}, {"date": "2020-09-17", "close": 3.39, "volume": 60655.0}, {"date": "2020-09-18", "close": 3.33, "volume": 53928.0}, {"date": "2020-09-21", "close": 3.39, "volume": 63759.0}, {"date": "2020-09-22", "close": 3.3, "volume": 12628.0}, {"date": "2020-09-23", "close": 3.3, "volume": 65927.0}, {"date": "2020-09-24", "close": 3.18, "volume": 68197.0}, {"date": "2020-09-25", "close": 3.15, "volume": 37383.0}, {"date": "2020-09-28", "close": 3.09, "volume": 53029.0}, {"date": "2020-09-29", "close": 2.94, "volume": 77293.0}, {"date": "2020-09-30", "close": 2.9355, "volume": 27321.0}, {"date": "2020-10-01", "close": 3.27, "volume": 141302.0}, {"date": "2020-10-02", "close": 3.24, "volume": 31084.0}, {"date": "2020-10-05", "close": 3.12, "volume": 25511.0}, {"date": "2020-10-06", "close": 3.03, "volume": 35827.0}, {"date": "2020-10-07", "close": 3.18, "volume": 24020.0}, {"date": "2020-10-08", "close": 3.15, "volume": 31090.0}, {"date": "2020-10-09", "close": 3.18, "volume": 21030.0}, {"date": "2020-10-12", "close": 3.51, "volume": 529351.0}, {"date": "2020-10-13", "close": 3.39, "volume": 138476.0}, {"date": "2020-10-14", "close": 3.3, "volume": 81708.0}, {"date": "2020-10-15", "close": 3.39, "volume": 55340.0}, {"date": "2020-10-16", "close": 3.27, "volume": 40333.0}, {"date": "2020-10-19", "close": 3.3, "volume": 90849.0}, {"date": "2020-10-20", "close": 3.27, "volume": 57189.0}, {"date": "2020-10-21", "close": 3.15, "volume": 53596.0}, {"date": "2020-10-22", "close": 3.18, "volume": 20768.0}, {"date": "2020-10-23", "close": 3.54, "volume": 363901.0}, {"date": "2020-10-26", "close": 3.36, "volume": 183195.0}, {"date": "2020-10-27", "close": 3.24, "volume": 57003.0}, {"date": "2020-10-28", "close": 3.09, "volume": 68971.0}, {"date": "2020-10-29", "close": 3.12, "volume": 27853.0}, {"date": "2020-10-30", "close": 2.9097, "volume": 89939.0}, {"date": "2020-11-02", "close": 2.8104, "volume": 32218.0}, {"date": "2020-11-03", "close": 3.0714, "volume": 50642.0}, {"date": "2020-11-04", "close": 3.03, "volume": 9629.0}, {"date": "2020-11-05", "close": 3.06, "volume": 23864.0}, {"date": "2020-11-06", "close": 3.06, "volume": 22899.0}, {"date": "2020-11-09", "close": 3.0, "volume": 43621.0}, {"date": "2020-11-10", "close": 2.8704, "volume": 43357.0}, {"date": "2020-11-11", "close": 2.9712, "volume": 43113.0}, {"date": "2020-11-12", "close": 3.09, "volume": 124373.0}, {"date": "2020-11-13", "close": 2.829, "volume": 136691.0}, {"date": "2020-11-16", "close": 2.745, "volume": 77835.0}, {"date": "2020-11-17", "close": 2.6886, "volume": 38282.0}, {"date": "2020-11-18", "close": 2.6892, "volume": 29534.0}, {"date": "2020-11-19", "close": 2.7135, "volume": 24808.0}, {"date": "2020-11-20", "close": 2.7276, "volume": 65165.0}, {"date": "2020-11-23", "close": 2.907, "volume": 100074.0}, {"date": "2020-11-24", "close": 2.94, "volume": 52026.0}, {"date": "2020-11-25", "close": 2.97, "volume": 24878.0}, {"date": "2020-11-27", "close": 3.09, "volume": 65114.0}, {"date": "2020-11-30", "close": 3.72, "volume": 642850.0}, {"date": "2020-12-01", "close": 3.36, "volume": 234975.0}, {"date": "2020-12-02", "close": 3.18, "volume": 101829.0}, {"date": "2020-12-03", "close": 3.24, "volume": 53382.0}, {"date": "2020-12-04", "close": 3.18, "volume": 57936.0}, {"date": "2020-12-07", "close": 3.27, "volume": 210321.0}, {"date": "2020-12-08", "close": 3.36, "volume": 75812.0}, {"date": "2020-12-09", "close": 3.27, "volume": 34841.0}, {"date": "2020-12-10", "close": 3.15, "volume": 40045.0}, {"date": "2020-12-11", "close": 3.45, "volume": 303270.0}, {"date": "2020-12-14", "close": 4.02, "volume": 1532262.0}, {"date": "2020-12-15", "close": 3.63, "volume": 189949.0}, {"date": "2020-12-16", "close": 3.48, "volume": 59567.0}, {"date": "2020-12-17", "close": 3.3, "volume": 79948.0}, {"date": "2020-12-18", "close": 3.33, "volume": 60876.0}, {"date": "2020-12-21", "close": 3.27, "volume": 113423.0}, {"date": "2020-12-22", "close": 3.33, "volume": 66179.0}, {"date": "2020-12-23", "close": 3.66, "volume": 229660.0}, {"date": "2020-12-24", "close": 3.9, "volume": 288678.0}, {"date": "2020-12-28", "close": 4.44, "volume": 590935.0}, {"date": "2020-12-29", "close": 3.96, "volume": 204333.0}, {"date": "2020-12-30", "close": 4.17, "volume": 118827.0}, {"date": "2020-12-31", "close": 3.87, "volume": 120325.0}, {"date": "2021-01-04", "close": 4.65, "volume": 2502879.0}, {"date": "2021-01-05", "close": 4.65, "volume": 275145.0}, {"date": "2021-01-06", "close": 4.32, "volume": 106920.0}, {"date": "2021-01-07", "close": 4.5, "volume": 116759.0}, {"date": "2021-01-08", "close": 4.41, "volume": 67642.0}, {"date": "2021-01-11", "close": 4.26, "volume": 65728.0}, {"date": "2021-01-12", "close": 4.32, "volume": 60521.0}, {"date": "2021-01-13", "close": 4.3809, "volume": 36533.0}, {"date": "2021-01-14", "close": 4.62, "volume": 86878.0}, {"date": "2021-01-15", "close": 4.74, "volume": 95275.0}, {"date": "2021-01-19", "close": 4.92, "volume": 101309.0}, {"date": "2021-01-20", "close": 4.83, "volume": 102184.0}, {"date": "2021-01-21", "close": 5.2801, "volume": 569281.0}, {"date": "2021-01-22", "close": 5.5501, "volume": 217141.0}, {"date": "2021-01-25", "close": 5.2801, "volume": 209709.0}, {"date": "2021-01-26", "close": 5.1601, "volume": 135249.0}, {"date": "2021-01-27", "close": 4.95, "volume": 123702.0}, {"date": "2021-01-28", "close": 4.92, "volume": 71617.0}, {"date": "2021-01-29", "close": 4.71, "volume": 87992.0}, {"date": "2021-02-01", "close": 5.0401, "volume": 251220.0}, {"date": "2021-02-02", "close": 5.1001, "volume": 54650.0}, {"date": "2021-02-03", "close": 5.2201, "volume": 80178.0}, {"date": "2021-02-04", "close": 6.1201, "volume": 467268.0}, {"date": "2021-02-05", "close": 5.7301, "volume": 170365.0}, {"date": "2021-02-08", "close": 6.2101, "volume": 149425.0}, {"date": "2021-02-09", "close": 6.3301, "volume": 117935.0}, {"date": "2021-02-10", "close": 7.2301, "volume": 464502.0}, {"date": "2021-02-11", "close": 6.6001, "volume": 192457.0}, {"date": "2021-02-12", "close": 6.7501, "volume": 90635.0}, {"date": "2021-02-16", "close": 7.6801, "volume": 303316.0}, {"date": "2021-02-17", "close": 8.9401, "volume": 568162.0}, {"date": "2021-02-18", "close": 7.7701, "volume": 259077.0}, {"date": "2021-02-19", "close": 8.1601, "volume": 106130.0}, {"date": "2021-02-22", "close": 8.3701, "volume": 343284.0}, {"date": "2021-02-23", "close": 7.4701, "volume": 348493.0}, {"date": "2021-02-24", "close": 7.7701, "volume": 94024.0}, {"date": "2021-02-25", "close": 8.4001, "volume": 971736.0}, {"date": "2021-02-26", "close": 8.2201, "volume": 423005.0}, {"date": "2021-03-01", "close": 8.1301, "volume": 183972.0}, {"date": "2021-03-02", "close": 8.0701, "volume": 135836.0}, {"date": "2021-03-03", "close": 8.5501, "volume": 949314.0}, {"date": "2021-03-04", "close": 7.9501, "volume": 389482.0}, {"date": "2021-03-05", "close": 7.5001, "volume": 273259.0}, {"date": "2021-03-08", "close": 6.5401, "volume": 166688.0}, {"date": "2021-03-09", "close": 6.4801, "volume": 310836.0}, {"date": "2021-03-10", "close": 5.6701, "volume": 440463.0}, {"date": "2021-03-11", "close": 6.3301, "volume": 420066.0}, {"date": "2021-03-12", "close": 6.1201, "volume": 163828.0}, {"date": "2021-03-15", "close": 6.7201, "volume": 175055.0}, {"date": "2021-03-16", "close": 6.3001, "volume": 144812.0}, {"date": "2021-03-17", "close": 6.7801, "volume": 188443.0}, {"date": "2021-03-18", "close": 6.6901, "volume": 132770.0}, {"date": "2021-03-19", "close": 6.2701, "volume": 167951.0}, {"date": "2021-03-22", "close": 6.4201, "volume": 66387.0}, {"date": "2021-03-23", "close": 6.4201, "volume": 113794.0}, {"date": "2021-03-24", "close": 6.2101, "volume": 86633.0}, {"date": "2021-03-25", "close": 6.0601, "volume": 252673.0}, {"date": "2021-03-26", "close": 6.0001, "volume": 74242.0}, {"date": "2021-03-29", "close": 5.5201, "volume": 100013.0}, {"date": "2021-03-30", "close": 5.1301, "volume": 177773.0}, {"date": "2021-03-31", "close": 5.4901, "volume": 419599.0}, {"date": "2021-04-01", "close": 5.3101, "volume": 101076.0}, {"date": "2021-04-05", "close": 5.2201, "volume": 56371.0}, {"date": "2021-04-06", "close": 5.3701, "volume": 51602.0}, {"date": "2021-04-07", "close": 5.2051, "volume": 25387.0}, {"date": "2021-04-08", "close": 5.1301, "volume": 89135.0}, {"date": "2021-04-09", "close": 5.4901, "volume": 87814.0}, {"date": "2021-04-12", "close": 5.0701, "volume": 64492.0}, {"date": "2021-04-13", "close": 5.0401, "volume": 69975.0}, {"date": "2021-04-14", "close": 4.65, "volume": 118298.0}, {"date": "2021-04-15", "close": 4.05, "volume": 194427.0}, {"date": "2021-04-16", "close": 3.63, "volume": 139324.0}, {"date": "2021-04-19", "close": 3.69, "volume": 54932.0}, {"date": "2021-04-20", "close": 3.63, "volume": 71092.0}, {"date": "2021-04-21", "close": 3.72, "volume": 96393.0}, {"date": "2021-04-22", "close": 3.84, "volume": 95194.0}, {"date": "2021-04-23", "close": 4.38, "volume": 72392.0}, {"date": "2021-04-26", "close": 4.2, "volume": 53930.0}, {"date": "2021-04-27", "close": 4.2, "volume": 66347.0}, {"date": "2021-04-28", "close": 4.41, "volume": 48185.0}, {"date": "2021-04-29", "close": 4.38, "volume": 132266.0}, {"date": "2021-04-30", "close": 4.2, "volume": 33731.0}, {"date": "2021-05-03", "close": 4.14, "volume": 38071.0}, {"date": "2021-05-04", "close": 3.87, "volume": 51459.0}, {"date": "2021-05-05", "close": 3.66, "volume": 43325.0}, {"date": "2021-05-06", "close": 3.48, "volume": 41138.0}, {"date": "2021-05-07", "close": 3.69, "volume": 32766.0}, {"date": "2021-05-10", "close": 3.6, "volume": 42942.0}, {"date": "2021-05-11", "close": 3.66, "volume": 35798.0}, {"date": "2021-05-12", "close": 3.54, "volume": 21480.0}, {"date": "2021-05-13", "close": 3.42, "volume": 27803.0}, {"date": "2021-05-14", "close": 3.72, "volume": 43161.0}, {"date": "2021-05-17", "close": 3.6, "volume": 45377.0}, {"date": "2021-05-18", "close": 3.57, "volume": 101802.0}, {"date": "2021-05-19", "close": 3.72, "volume": 23583.0}, {"date": "2021-05-20", "close": 3.81, "volume": 74168.0}, {"date": "2021-05-21", "close": 3.93, "volume": 481278.0}, {"date": "2021-05-24", "close": 5.7901, "volume": 10425836.0}, {"date": "2021-05-25", "close": 5.3401, "volume": 617260.0}, {"date": "2021-05-26", "close": 5.4301, "volume": 291037.0}, {"date": "2021-05-27", "close": 6.7201, "volume": 992160.0}, {"date": "2021-05-28", "close": 6.3901, "volume": 255233.0}, {"date": "2021-06-01", "close": 6.7501, "volume": 230594.0}, {"date": "2021-06-02", "close": 6.1501, "volume": 155127.0}, {"date": "2021-06-03", "close": 6.1201, "volume": 111594.0}, {"date": "2021-06-04", "close": 5.8801, "volume": 90476.0}, {"date": "2021-06-07", "close": 5.9101, "volume": 51882.0}, {"date": "2021-06-08", "close": 6.1201, "volume": 106014.0}, {"date": "2021-06-09", "close": 6.0601, "volume": 67854.0}, {"date": "2021-06-10", "close": 6.5101, "volume": 97510.0}, {"date": "2021-06-11", "close": 6.4501, "volume": 43420.0}, {"date": "2021-06-14", "close": 6.7201, "volume": 108930.0}, {"date": "2021-06-15", "close": 6.4801, "volume": 62578.0}, {"date": "2021-06-16", "close": 7.4701, "volume": 1179268.0}, {"date": "2021-06-17", "close": 6.8701, "volume": 231148.0}, {"date": "2021-06-18", "close": 6.1501, "volume": 130965.0}, {"date": "2021-06-21", "close": 5.7001, "volume": 92354.0}, {"date": "2021-06-22", "close": 6.2701, "volume": 130653.0}, {"date": "2021-06-23", "close": 6.3901, "volume": 64111.0}, {"date": "2021-06-24", "close": 6.9601, "volume": 73852.0}, {"date": "2021-06-25", "close": 6.5401, "volume": 41609.0}, {"date": "2021-06-28", "close": 6.5701, "volume": 21215.0}, {"date": "2021-06-29", "close": 6.3901, "volume": 170049.0}, {"date": "2021-06-30", "close": 6.5101, "volume": 87749.0}, {"date": "2021-07-01", "close": 6.8701, "volume": 160198.0}, {"date": "2021-07-02", "close": 6.8401, "volume": 116492.0}, {"date": "2021-07-06", "close": 7.5301, "volume": 263277.0}, {"date": "2021-07-07", "close": 7.2301, "volume": 144713.0}, {"date": "2021-07-08", "close": 6.7801, "volume": 81783.0}, {"date": "2021-07-09", "close": 6.6301, "volume": 189256.0}, {"date": "2021-07-12", "close": 5.9101, "volume": 157205.0}, {"date": "2021-07-13", "close": 5.8501, "volume": 89666.0}, {"date": "2021-07-14", "close": 5.7301, "volume": 94937.0}, {"date": "2021-07-15", "close": 5.3701, "volume": 105094.0}, {"date": "2021-07-16", "close": 5.1301, "volume": 114825.0}, {"date": "2021-07-19", "close": 5.2201, "volume": 81313.0}, {"date": "2021-07-20", "close": 5.2801, "volume": 19308.0}, {"date": "2021-07-21", "close": 5.4001, "volume": 33931.0}, {"date": "2021-07-22", "close": 5.1601, "volume": 22803.0}, {"date": "2021-07-23", "close": 5.0101, "volume": 35999.0}, {"date": "2021-07-26", "close": 4.89, "volume": 19121.0}, {"date": "2021-07-27", "close": 4.83, "volume": 28725.0}, {"date": "2021-07-28", "close": 5.0101, "volume": 19772.0}, {"date": "2021-07-29", "close": 4.89, "volume": 18216.0}, {"date": "2021-07-30", "close": 5.0101, "volume": 18803.0}, {"date": "2021-08-02", "close": 5.0101, "volume": 20653.0}, {"date": "2021-08-03", "close": 4.98, "volume": 16527.0}, {"date": "2021-08-04", "close": 4.86, "volume": 14747.0}, {"date": "2021-08-05", "close": 5.2201, "volume": 27240.0}, {"date": "2021-08-06", "close": 5.2501, "volume": 12438.0}, {"date": "2021-08-09", "close": 5.1901, "volume": 17672.0}, {"date": "2021-08-10", "close": 5.3401, "volume": 12159.0}, {"date": "2021-08-11", "close": 5.6101, "volume": 24101.0}, {"date": "2021-08-12", "close": 5.7901, "volume": 65542.0}, {"date": "2021-08-13", "close": 4.62, "volume": 81462.0}, {"date": "2021-08-16", "close": 4.845, "volume": 85714.0}, {"date": "2021-08-17", "close": 3.75, "volume": 178772.0}, {"date": "2021-08-18", "close": 3.825, "volume": 56922.0}, {"date": "2021-08-19", "close": 3.48, "volume": 53924.0}, {"date": "2021-08-20", "close": 4.02, "volume": 102095.0}, {"date": "2021-08-23", "close": 4.2, "volume": 38735.0}, {"date": "2021-08-24", "close": 4.17, "volume": 16973.0}, {"date": "2021-08-25", "close": 4.17, "volume": 38243.0}, {"date": "2021-08-26", "close": 4.17, "volume": 42098.0}, {"date": "2021-08-27", "close": 4.08, "volume": 29339.0}, {"date": "2021-08-30", "close": 4.23, "volume": 27397.0}, {"date": "2021-08-31", "close": 4.32, "volume": 11336.0}, {"date": "2021-09-01", "close": 4.29, "volume": 17075.0}, {"date": "2021-09-02", "close": 4.62, "volume": 86908.0}, {"date": "2021-09-03", "close": 4.32, "volume": 106457.0}, {"date": "2021-09-07", "close": 4.23, "volume": 46955.0}, {"date": "2021-09-08", "close": 3.99, "volume": 21726.0}, {"date": "2021-09-09", "close": 4.23, "volume": 87933.0}, {"date": "2021-09-10", "close": 4.02, "volume": 49879.0}, {"date": "2021-09-13", "close": 3.9, "volume": 37702.0}, {"date": "2021-09-14", "close": 3.96, "volume": 30703.0}, {"date": "2021-09-15", "close": 3.9, "volume": 13818.0}, {"date": "2021-09-16", "close": 3.9, "volume": 14081.0}, {"date": "2021-09-17", "close": 3.99, "volume": 19456.0}, {"date": "2021-09-20", "close": 3.81, "volume": 41750.0}, {"date": "2021-09-21", "close": 3.99, "volume": 17798.0}, {"date": "2021-09-22", "close": 3.9, "volume": 14759.0}, {"date": "2021-09-23", "close": 4.17, "volume": 34040.0}, {"date": "2021-09-24", "close": 4.05, "volume": 18954.0}, {"date": "2021-09-27", "close": 4.11, "volume": 24268.0}, {"date": "2021-09-28", "close": 4.02, "volume": 13478.0}, {"date": "2021-09-29", "close": 3.99, "volume": 92053.0}, {"date": "2021-09-30", "close": 4.05, "volume": 10152.0}, {"date": "2021-10-01", "close": 4.29, "volume": 17748.0}, {"date": "2021-10-04", "close": 4.02, "volume": 15301.0}, {"date": "2021-10-05", "close": 4.08, "volume": 9562.0}, {"date": "2021-10-06", "close": 4.05, "volume": 9721.0}, {"date": "2021-10-07", "close": 4.17, "volume": 14547.0}, {"date": "2021-10-08", "close": 4.2, "volume": 17386.0}, {"date": "2021-10-11", "close": 4.17, "volume": 14652.0}, {"date": "2021-10-12", "close": 4.26, "volume": 12863.0}, {"date": "2021-10-13", "close": 4.32, "volume": 5903.0}, {"date": "2021-10-14", "close": 4.32, "volume": 11493.0}, {"date": "2021-10-15", "close": 4.35, "volume": 13347.0}, {"date": "2021-10-18", "close": 4.455, "volume": 100081.0}, {"date": "2021-10-19", "close": 4.53, "volume": 22719.0}, {"date": "2021-10-20", "close": 4.53, "volume": 18373.0}, {"date": "2021-10-21", "close": 4.47, "volume": 14799.0}, {"date": "2021-10-22", "close": 4.17, "volume": 234795.0}, {"date": "2021-10-25", "close": 4.14, "volume": 55329.0}, {"date": "2021-10-26", "close": 4.53, "volume": 273106.0}, {"date": "2021-10-27", "close": 4.77, "volume": 507036.0}, {"date": "2021-10-28", "close": 5.0701, "volume": 469081.0}, {"date": "2021-10-29", "close": 4.59, "volume": 161702.0}, {"date": "2021-11-01", "close": 4.71, "volume": 157246.0}, {"date": "2021-11-02", "close": 4.77, "volume": 120511.0}, {"date": "2021-11-03", "close": 4.71, "volume": 60584.0}, {"date": "2021-11-04", "close": 4.62, "volume": 40511.0}, {"date": "2021-11-05", "close": 4.71, "volume": 48052.0}, {"date": "2021-11-08", "close": 4.8, "volume": 56857.0}, {"date": "2021-11-09", "close": 4.77, "volume": 20923.0}, {"date": "2021-11-10", "close": 4.59, "volume": 22472.0}, {"date": "2021-11-11", "close": 4.47, "volume": 44828.0}, {"date": "2021-11-12", "close": 4.38, "volume": 241135.0}, {"date": "2021-11-15", "close": 7.8601, "volume": 44756052.0}, {"date": "2021-11-16", "close": 7.3501, "volume": 1621397.0}, {"date": "2021-11-17", "close": 6.6301, "volume": 607574.0}, {"date": "2021-11-18", "close": 5.4901, "volume": 511371.0}, {"date": "2021-11-19", "close": 6.0601, "volume": 451960.0}, {"date": "2021-11-22", "close": 5.5501, "volume": 201056.0}, {"date": "2021-11-23", "close": 5.6701, "volume": 354937.0}, {"date": "2021-11-24", "close": 5.7601, "volume": 52872.0}, {"date": "2021-11-26", "close": 5.4001, "volume": 47720.0}, {"date": "2021-11-29", "close": 5.2501, "volume": 93820.0}, {"date": "2021-11-30", "close": 5.0701, "volume": 202867.0}, {"date": "2021-12-01", "close": 4.83, "volume": 128060.0}, {"date": "2021-12-02", "close": 4.86, "volume": 511076.0}, {"date": "2021-12-03", "close": 4.38, "volume": 306198.0}, {"date": "2021-12-06", "close": 4.53, "volume": 41232.0}, {"date": "2021-12-07", "close": 4.77, "volume": 63661.0}, {"date": "2021-12-08", "close": 4.98, "volume": 249301.0}, {"date": "2021-12-09", "close": 4.89, "volume": 85943.0}, {"date": "2021-12-10", "close": 4.74, "volume": 16079.0}, {"date": "2021-12-13", "close": 4.65, "volume": 36996.0}, {"date": "2021-12-14", "close": 4.5054, "volume": 19502.0}, {"date": "2021-12-15", "close": 4.38, "volume": 15825.0}, {"date": "2021-12-16", "close": 4.29, "volume": 27424.0}, {"date": "2021-12-17", "close": 4.23, "volume": 34721.0}, {"date": "2021-12-20", "close": 4.35, "volume": 26131.0}, {"date": "2021-12-21", "close": 4.53, "volume": 26025.0}, {"date": "2021-12-22", "close": 4.38, "volume": 24218.0}, {"date": "2021-12-23", "close": 4.38, "volume": 17914.0}, {"date": "2021-12-27", "close": 4.29, "volume": 18260.0}, {"date": "2021-12-28", "close": 4.26, "volume": 18225.0}, {"date": "2021-12-29", "close": 4.11, "volume": 50802.0}, {"date": "2021-12-30", "close": 4.14, "volume": 16551.0}, {"date": "2021-12-31", "close": 4.2, "volume": 13893.0}, {"date": "2022-01-03", "close": 4.35, "volume": 28283.0}, {"date": "2022-01-04", "close": 4.26, "volume": 11839.0}, {"date": "2022-01-05", "close": 4.38, "volume": 10784.0}, {"date": "2022-01-06", "close": 4.2, "volume": 13843.0}, {"date": "2022-01-07", "close": 4.23, "volume": 14211.0}, {"date": "2022-01-10", "close": 3.96, "volume": 43771.0}, {"date": "2022-01-11", "close": 4.29, "volume": 18790.0}, {"date": "2022-01-12", "close": 4.17, "volume": 19245.0}, {"date": "2022-01-13", "close": 3.99, "volume": 22640.0}, {"date": "2022-01-14", "close": 3.825, "volume": 31343.0}, {"date": "2022-01-18", "close": 4.14, "volume": 61869.0}, {"date": "2022-01-19", "close": 4.53, "volume": 44120.0}, {"date": "2022-01-20", "close": 4.41, "volume": 47944.0}, {"date": "2022-01-21", "close": 4.29, "volume": 41958.0}, {"date": "2022-01-24", "close": 3.93, "volume": 82166.0}, {"date": "2022-01-25", "close": 3.99, "volume": 12678.0}, {"date": "2022-01-26", "close": 4.11, "volume": 30684.0}, {"date": "2022-01-27", "close": 4.02, "volume": 23891.0}, {"date": "2022-01-28", "close": 4.11, "volume": 17733.0}, {"date": "2022-01-31", "close": 4.05, "volume": 18514.0}, {"date": "2022-02-01", "close": 4.5, "volume": 17684770.0}, {"date": "2022-02-02", "close": 4.41, "volume": 871004.0}, {"date": "2022-02-03", "close": 4.26, "volume": 314468.0}, {"date": "2022-02-04", "close": 4.5, "volume": 320168.0}, {"date": "2022-02-07", "close": 4.44, "volume": 200997.0}, {"date": "2022-02-08", "close": 4.53, "volume": 91611.0}, {"date": "2022-02-09", "close": 4.56, "volume": 70046.0}, {"date": "2022-02-10", "close": 4.44, "volume": 89406.0}, {"date": "2022-02-11", "close": 4.26, "volume": 64926.0}, {"date": "2022-02-14", "close": 4.05, "volume": 92664.0}, {"date": "2022-02-15", "close": 4.08, "volume": 68209.0}, {"date": "2022-02-16", "close": 3.63, "volume": 183517.0}, {"date": "2022-02-17", "close": 3.48, "volume": 106454.0}, {"date": "2022-02-18", "close": 3.48, "volume": 62018.0}, {"date": "2022-02-22", "close": 3.18, "volume": 90183.0}, {"date": "2022-02-23", "close": 3.0777, "volume": 55454.0}, {"date": "2022-02-24", "close": 3.3, "volume": 122055.0}, {"date": "2022-02-25", "close": 3.36, "volume": 53099.0}, {"date": "2022-02-28", "close": 3.3, "volume": 16758.0}, {"date": "2022-03-01", "close": 3.18, "volume": 37257.0}, {"date": "2022-03-02", "close": 3.03, "volume": 49553.0}, {"date": "2022-03-03", "close": 2.9409, "volume": 46504.0}, {"date": "2022-03-04", "close": 2.76, "volume": 46539.0}, {"date": "2022-03-07", "close": 2.6103, "volume": 45961.0}, {"date": "2022-03-08", "close": 2.7, "volume": 58509.0}, {"date": "2022-03-09", "close": 2.7456, "volume": 70268.0}, {"date": "2022-03-10", "close": 2.7294, "volume": 26417.0}, {"date": "2022-03-11", "close": 2.6097, "volume": 21370.0}, {"date": "2022-03-14", "close": 2.5281, "volume": 44899.0}, {"date": "2022-03-15", "close": 2.4465, "volume": 21066.0}, {"date": "2022-03-16", "close": 2.55, "volume": 69607.0}, {"date": "2022-03-17", "close": 2.619, "volume": 89361.0}, {"date": "2022-03-18", "close": 2.52, "volume": 109463.0}, {"date": "2022-03-21", "close": 2.43, "volume": 109932.0}, {"date": "2022-03-22", "close": 2.574, "volume": 2939825.0}, {"date": "2022-03-23", "close": 2.787, "volume": 8815229.0}, {"date": "2022-03-24", "close": 2.5764, "volume": 1008011.0}, {"date": "2022-03-25", "close": 2.5668, "volume": 527826.0}, {"date": "2022-03-28", "close": 2.5092, "volume": 449412.0}, {"date": "2022-03-29", "close": 2.46, "volume": 526776.0}, {"date": "2022-03-30", "close": 2.559, "volume": 562614.0}, {"date": "2022-03-31", "close": 2.4651, "volume": 338265.0}, {"date": "2022-04-01", "close": 2.496, "volume": 373100.0}, {"date": "2022-04-04", "close": 2.646, "volume": 245897.0}, {"date": "2022-04-05", "close": 2.5794, "volume": 192134.0}, {"date": "2022-04-06", "close": 2.49, "volume": 194960.0}, {"date": "2022-04-07", "close": 2.3823, "volume": 286018.0}, {"date": "2022-04-08", "close": 2.2701, "volume": 166631.0}, {"date": "2022-04-11", "close": 2.211, "volume": 108471.0}, {"date": "2022-04-12", "close": 2.1075, "volume": 113898.0}, {"date": "2022-04-13", "close": 2.238, "volume": 103285.0}, {"date": "2022-04-14", "close": 2.16, "volume": 73484.0}, {"date": "2022-04-18", "close": 2.0853, "volume": 95065.0}, {"date": "2022-04-19", "close": 2.139, "volume": 76354.0}, {"date": "2022-04-20", "close": 2.187, "volume": 41426.0}, {"date": "2022-04-21", "close": 2.0718, "volume": 43670.0}, {"date": "2022-04-22", "close": 2.0268, "volume": 63300.0}, {"date": "2022-04-25", "close": 2.13, "volume": 34769.0}, {"date": "2022-04-26", "close": 2.0106, "volume": 54453.0}, {"date": "2022-04-27", "close": 2.0834, "volume": 73167.0}, {"date": "2022-04-28", "close": 2.0494, "volume": 70710.0}, {"date": "2022-04-29", "close": 1.9734, "volume": 66452.0}, {"date": "2022-05-02", "close": 2.04, "volume": 48205.0}, {"date": "2022-05-03", "close": 2.1684, "volume": 91610.0}, {"date": "2022-05-04", "close": 2.4012, "volume": 64630.0}, {"date": "2022-05-05", "close": 2.217, "volume": 40167.0}, {"date": "2022-05-06", "close": 2.1156, "volume": 34864.0}, {"date": "2022-05-09", "close": 1.9557, "volume": 64199.0}, {"date": "2022-05-10", "close": 2.0241, "volume": 129335.0}, {"date": "2022-05-11", "close": 1.8897, "volume": 40872.0}, {"date": "2022-05-12", "close": 1.95, "volume": 29756.0}, {"date": "2022-05-13", "close": 2.13, "volume": 79866.0}, {"date": "2022-05-16", "close": 2.55, "volume": 333026.0}, {"date": "2022-05-17", "close": 2.16, "volume": 171341.0}, {"date": "2022-05-18", "close": 2.0697, "volume": 45171.0}, {"date": "2022-05-19", "close": 2.1, "volume": 52444.0}, {"date": "2022-05-20", "close": 1.977, "volume": 34595.0}, {"date": "2022-05-23", "close": 1.9716, "volume": 30969.0}, {"date": "2022-05-24", "close": 1.89, "volume": 28491.0}, {"date": "2022-05-25", "close": 1.8993, "volume": 28479.0}, {"date": "2022-05-26", "close": 1.8576, "volume": 65559.0}, {"date": "2022-05-27", "close": 1.98, "volume": 176215.0}, {"date": "2022-05-31", "close": 1.9737, "volume": 17326.0}, {"date": "2022-06-01", "close": 1.938, "volume": 28413.0}, {"date": "2022-06-02", "close": 2.0748, "volume": 56051.0}, {"date": "2022-06-03", "close": 2.0865, "volume": 41411.0}, {"date": "2022-06-06", "close": 2.1117, "volume": 40134.0}, {"date": "2022-06-07", "close": 2.1657, "volume": 34638.0}, {"date": "2022-06-08", "close": 2.2194, "volume": 64912.0}, {"date": "2022-06-09", "close": 2.16, "volume": 17923.0}, {"date": "2022-06-10", "close": 2.2194, "volume": 19451.0}, {"date": "2022-06-13", "close": 2.0829, "volume": 31981.0}, {"date": "2022-06-14", "close": 2.0853, "volume": 27094.0}, {"date": "2022-06-15", "close": 2.1123, "volume": 33709.0}, {"date": "2022-06-16", "close": 1.8627, "volume": 101744.0}, {"date": "2022-06-17", "close": 1.86, "volume": 43485.0}, {"date": "2022-06-21", "close": 1.9071, "volume": 31786.0}, {"date": "2022-06-22", "close": 1.9506, "volume": 22714.0}, {"date": "2022-06-23", "close": 1.98, "volume": 21216.0}, {"date": "2022-06-24", "close": 1.995, "volume": 39426.0}, {"date": "2022-06-27", "close": 1.995, "volume": 31380.0}, {"date": "2022-06-28", "close": 1.86, "volume": 49087.0}, {"date": "2022-06-29", "close": 1.86, "volume": 45937.0}, {"date": "2022-06-30", "close": 1.8345, "volume": 14311.0}, {"date": "2022-07-01", "close": 1.8453, "volume": 16141.0}, {"date": "2022-07-05", "close": 1.812, "volume": 46519.0}, {"date": "2022-07-06", "close": 1.8333, "volume": 11743.0}, {"date": "2022-07-07", "close": 1.845, "volume": 15068.0}, {"date": "2022-07-08", "close": 1.845, "volume": 24384.0}, {"date": "2022-07-11", "close": 1.785, "volume": 35257.0}, {"date": "2022-07-12", "close": 1.7817, "volume": 10442.0}, {"date": "2022-07-13", "close": 1.7772, "volume": 21780.0}, {"date": "2022-07-14", "close": 1.7097, "volume": 29980.0}, {"date": "2022-07-15", "close": 1.7262, "volume": 17158.0}, {"date": "2022-07-18", "close": 1.77, "volume": 15278.0}, {"date": "2022-07-19", "close": 1.8273, "volume": 40365.0}, {"date": "2022-07-20", "close": 1.8078, "volume": 20130.0}, {"date": "2022-07-21", "close": 1.8192, "volume": 16681.0}, {"date": "2022-07-22", "close": 1.803, "volume": 27197.0}, {"date": "2022-07-25", "close": 1.8756, "volume": 30752.0}, {"date": "2022-07-26", "close": 1.8, "volume": 19065.0}, {"date": "2022-07-27", "close": 1.86, "volume": 18404.0}, {"date": "2022-07-28", "close": 1.8333, "volume": 10132.0}, {"date": "2022-07-29", "close": 1.836, "volume": 9649.0}, {"date": "2022-08-01", "close": 1.8009, "volume": 16329.0}, {"date": "2022-08-02", "close": 1.8165, "volume": 21892.0}, {"date": "2022-08-03", "close": 1.8, "volume": 43502.0}, {"date": "2022-08-04", "close": 1.9194, "volume": 20559.0}, {"date": "2022-08-05", "close": 1.974, "volume": 44724.0}, {"date": "2022-08-08", "close": 2.0262, "volume": 15881.0}, {"date": "2022-08-09", "close": 1.995, "volume": 25168.0}, {"date": "2022-08-10", "close": 2.01, "volume": 16049.0}, {"date": "2022-08-11", "close": 2.0463, "volume": 37387.0}, {"date": "2022-08-12", "close": 1.9665, "volume": 41521.0}, {"date": "2022-08-15", "close": 2.1788, "volume": 176527.0}, {"date": "2022-08-16", "close": 1.9692, "volume": 188183.0}, {"date": "2022-08-17", "close": 1.9062, "volume": 31767.0}, {"date": "2022-08-18", "close": 1.9428, "volume": 53899.0}, {"date": "2022-08-19", "close": 1.9089, "volume": 58001.0}, {"date": "2022-08-22", "close": 1.8684, "volume": 27811.0}, {"date": "2022-08-23", "close": 1.9449, "volume": 36131.0}, {"date": "2022-08-24", "close": 2.0475, "volume": 115801.0}, {"date": "2022-08-25", "close": 2.0574, "volume": 42715.0}, {"date": "2022-08-26", "close": 2.025, "volume": 15645.0}, {"date": "2022-08-29", "close": 1.968, "volume": 33140.0}, {"date": "2022-08-30", "close": 1.9806, "volume": 27765.0}, {"date": "2022-08-31", "close": 2.01, "volume": 12567.0}, {"date": "2022-09-01", "close": 2.073, "volume": 44572.0}, {"date": "2022-09-02", "close": 2.07, "volume": 24351.0}, {"date": "2022-09-06", "close": 2.085, "volume": 42471.0}, {"date": "2022-09-07", "close": 2.0933, "volume": 10970.0}, {"date": "2022-09-08", "close": 2.2545, "volume": 69122.0}, {"date": "2022-09-09", "close": 2.3841, "volume": 73941.0}, {"date": "2022-09-12", "close": 2.2671, "volume": 40004.0}, {"date": "2022-09-13", "close": 2.1606, "volume": 19315.0}, {"date": "2022-09-14", "close": 2.1498, "volume": 18486.0}, {"date": "2022-09-15", "close": 2.1468, "volume": 14118.0}, {"date": "2022-09-16", "close": 2.01, "volume": 41212.0}, {"date": "2022-09-19", "close": 1.98, "volume": 30792.0}, {"date": "2022-09-20", "close": 1.86, "volume": 41848.0}, {"date": "2022-09-21", "close": 1.8421, "volume": 40221.0}, {"date": "2022-09-22", "close": 1.9152, "volume": 34961.0}, {"date": "2022-09-23", "close": 1.7103, "volume": 37737.0}, {"date": "2022-09-26", "close": 1.734, "volume": 11190.0}, {"date": "2022-09-27", "close": 1.785, "volume": 24023.0}, {"date": "2022-09-28", "close": 1.74, "volume": 7066.0}, {"date": "2022-09-29", "close": 1.8306, "volume": 12906.0}, {"date": "2022-09-30", "close": 1.8, "volume": 6580.0}, {"date": "2022-10-03", "close": 1.83, "volume": 13424.0}, {"date": "2022-10-04", "close": 1.8639, "volume": 57232.0}, {"date": "2022-10-05", "close": 1.8603, "volume": 51613.0}, {"date": "2022-10-06", "close": 2.0088, "volume": 50632.0}, {"date": "2022-10-07", "close": 1.8675, "volume": 34332.0}, {"date": "2022-10-10", "close": 1.9617, "volume": 15810.0}, {"date": "2022-10-11", "close": 1.8237, "volume": 24294.0}, {"date": "2022-10-12", "close": 1.8735, "volume": 13895.0}, {"date": "2022-10-13", "close": 1.8672, "volume": 10352.0}, {"date": "2022-10-14", "close": 1.8414, "volume": 17513.0}, {"date": "2022-10-17", "close": 1.8, "volume": 20610.0}, {"date": "2022-10-18", "close": 1.7706, "volume": 18404.0}, {"date": "2022-10-19", "close": 1.7925, "volume": 6391.0}, {"date": "2022-10-20", "close": 1.7511, "volume": 20123.0}, {"date": "2022-10-21", "close": 1.7712, "volume": 8916.0}, {"date": "2022-10-24", "close": 1.725, "volume": 12840.0}, {"date": "2022-10-25", "close": 1.83, "volume": 12976.0}, {"date": "2022-10-26", "close": 1.8204, "volume": 53237.0}, {"date": "2022-10-27", "close": 1.86, "volume": 14889.0}, {"date": "2022-10-28", "close": 1.89, "volume": 29992.0}, {"date": "2022-10-31", "close": 1.899, "volume": 10932.0}, {"date": "2022-11-01", "close": 1.89, "volume": 4356.0}, {"date": "2022-11-02", "close": 1.9086, "volume": 12441.0}, {"date": "2022-11-03", "close": 1.8903, "volume": 10550.0}, {"date": "2022-11-04", "close": 1.7982, "volume": 14796.0}, {"date": "2022-11-07", "close": 1.8, "volume": 3284.0}, {"date": "2022-11-08", "close": 1.8, "volume": 7861.0}, {"date": "2022-11-09", "close": 1.74, "volume": 29005.0}, {"date": "2022-11-10", "close": 1.755, "volume": 16613.0}, {"date": "2022-11-11", "close": 1.7421, "volume": 28339.0}, {"date": "2022-11-14", "close": 1.8741, "volume": 44795.0}, {"date": "2022-11-15", "close": 1.83, "volume": 14887.0}, {"date": "2022-11-16", "close": 1.83, "volume": 25192.0}, {"date": "2022-11-17", "close": 1.854, "volume": 28387.0}, {"date": "2022-11-18", "close": 1.83, "volume": 30561.0}, {"date": "2022-11-21", "close": 1.7892, "volume": 3146.0}, {"date": "2022-11-22", "close": 1.7823, "volume": 8842.0}, {"date": "2022-11-23", "close": 1.7544, "volume": 13882.0}, {"date": "2022-11-25", "close": 1.7562, "volume": 10240.0}, {"date": "2022-11-28", "close": 1.7397, "volume": 12118.0}, {"date": "2022-11-29", "close": 1.7001, "volume": 5224.0}, {"date": "2022-11-30", "close": 1.95, "volume": 51335.0}, {"date": "2022-12-01", "close": 1.83, "volume": 25141.0}, {"date": "2022-12-02", "close": 1.7913, "volume": 20523.0}, {"date": "2022-12-05", "close": 1.83, "volume": 14385.0}, {"date": "2022-12-06", "close": 1.8729, "volume": 15831.0}, {"date": "2022-12-07", "close": 1.86, "volume": 14839.0}, {"date": "2022-12-08", "close": 1.86, "volume": 9629.0}, {"date": "2022-12-09", "close": 1.881, "volume": 5813.0}, {"date": "2022-12-12", "close": 1.9485, "volume": 40126.0}, {"date": "2022-12-13", "close": 1.92, "volume": 7540.0}, {"date": "2022-12-14", "close": 1.9203, "volume": 9107.0}, {"date": "2022-12-15", "close": 1.89, "volume": 6521.0}, {"date": "2022-12-16", "close": 1.941, "volume": 13187.0}, {"date": "2022-12-19", "close": 1.9275, "volume": 15852.0}, {"date": "2022-12-20", "close": 1.86, "volume": 7988.0}, {"date": "2022-12-21", "close": 1.77, "volume": 29942.0}, {"date": "2022-12-22", "close": 1.7697, "volume": 17905.0}, {"date": "2022-12-23", "close": 1.7172, "volume": 10677.0}, {"date": "2022-12-27", "close": 1.7469, "volume": 7501.0}, {"date": "2022-12-28", "close": 1.74, "volume": 16079.0}, {"date": "2022-12-29", "close": 1.722, "volume": 16783.0}, {"date": "2022-12-30", "close": 1.74, "volume": 15754.0}, {"date": "2023-01-03", "close": 1.755, "volume": 22987.0}, {"date": "2023-01-04", "close": 1.8, "volume": 16893.0}, {"date": "2023-01-05", "close": 1.788, "volume": 4551.0}, {"date": "2023-01-06", "close": 1.8003, "volume": 4724.0}, {"date": "2023-01-09", "close": 1.71, "volume": 9909.0}, {"date": "2023-01-10", "close": 1.7703, "volume": 12374.0}, {"date": "2023-01-11", "close": 1.818, "volume": 19645.0}, {"date": "2023-01-12", "close": 1.9212, "volume": 26097.0}, {"date": "2023-01-13", "close": 2.01, "volume": 30874.0}, {"date": "2023-01-17", "close": 2.01, "volume": 28828.0}, {"date": "2023-01-18", "close": 1.8606, "volume": 30886.0}, {"date": "2023-01-19", "close": 1.9128, "volume": 4107.0}, {"date": "2023-01-20", "close": 2.0, "volume": 11095.0}, {"date": "2023-01-23", "close": 1.8915, "volume": 9738.0}, {"date": "2023-01-24", "close": 1.98, "volume": 22704.0}, {"date": "2023-01-25", "close": 1.9268, "volume": 29048.0}, {"date": "2023-01-26", "close": 1.9289, "volume": 64085.0}, {"date": "2023-01-27", "close": 1.9797, "volume": 60752.0}, {"date": "2023-01-30", "close": 1.995, "volume": 73860.0}, {"date": "2023-01-31", "close": 2.01, "volume": 94983.0}, {"date": "2023-02-01", "close": 2.004, "volume": 20783.0}, {"date": "2023-02-02", "close": 2.106, "volume": 60121.0}, {"date": "2023-02-03", "close": 2.13, "volume": 64858.0}, {"date": "2023-02-06", "close": 2.0577, "volume": 50054.0}, {"date": "2023-02-07", "close": 2.2734, "volume": 137356.0}, {"date": "2023-02-08", "close": 2.2455, "volume": 21395.0}, {"date": "2023-02-09", "close": 2.2353, "volume": 15979.0}, {"date": "2023-02-10", "close": 2.2959, "volume": 8872.0}, {"date": "2023-02-13", "close": 2.25, "volume": 13323.0}, {"date": "2023-02-14", "close": 2.249, "volume": 2595.0}, {"date": "2023-02-15", "close": 2.19, "volume": 10237.0}, {"date": "2023-02-16", "close": 2.16, "volume": 15613.0}, {"date": "2023-02-17", "close": 2.145, "volume": 11169.0}, {"date": "2023-02-21", "close": 2.19, "volume": 24778.0}, {"date": "2023-02-22", "close": 2.1981, "volume": 16290.0}, {"date": "2023-02-23", "close": 2.2292, "volume": 11007.0}, {"date": "2023-02-24", "close": 2.19, "volume": 12606.0}, {"date": "2023-02-27", "close": 2.2047, "volume": 4417.0}, {"date": "2023-02-28", "close": 2.193, "volume": 10110.0}, {"date": "2023-03-01", "close": 2.07, "volume": 48532.0}, {"date": "2023-03-02", "close": 2.1, "volume": 9078.0}, {"date": "2023-03-03", "close": 2.25, "volume": 47779.0}, {"date": "2023-03-06", "close": 2.22, "volume": 6573.0}, {"date": "2023-03-07", "close": 2.205, "volume": 5946.0}, {"date": "2023-03-08", "close": 2.277, "volume": 9155.0}, {"date": "2023-03-09", "close": 2.16, "volume": 11562.0}, {"date": "2023-03-10", "close": 1.998, "volume": 9395.0}, {"date": "2023-03-13", "close": 1.914, "volume": 20232.0}, {"date": "2023-03-14", "close": 1.863, "volume": 13122.0}, {"date": "2023-03-15", "close": 1.9263, "volume": 37496.0}, {"date": "2023-03-16", "close": 2.07, "volume": 20685.0}, {"date": "2023-03-17", "close": 2.04, "volume": 6643.0}, {"date": "2023-03-20", "close": 1.9788, "volume": 7269.0}, {"date": "2023-03-21", "close": 1.98, "volume": 10610.0}, {"date": "2023-03-22", "close": 1.815, "volume": 12726.0}, {"date": "2023-03-23", "close": 1.8303, "volume": 6252.0}, {"date": "2023-03-24", "close": 1.92, "volume": 116107.0}, {"date": "2023-03-27", "close": 2.0106, "volume": 52567.0}, {"date": "2023-03-28", "close": 1.99, "volume": 32077.0}, {"date": "2023-03-29", "close": 2.14, "volume": 38746.0}, {"date": "2023-03-30", "close": 2.2666, "volume": 35328.0}, {"date": "2023-03-31", "close": 2.22, "volume": 35152.0}, {"date": "2023-04-03", "close": 2.215, "volume": 6072.0}, {"date": "2023-04-04", "close": 2.2, "volume": 12861.0}, {"date": "2023-04-05", "close": 2.16, "volume": 559446.0}, {"date": "2023-04-06", "close": 2.11, "volume": 35995.0}, {"date": "2023-04-10", "close": 2.215, "volume": 82648.0}, {"date": "2023-04-11", "close": 2.21, "volume": 18795.0}, {"date": "2023-04-12", "close": 2.19, "volume": 19328.0}, {"date": "2023-04-13", "close": 2.41, "volume": 120260.0}, {"date": "2023-04-14", "close": 2.4498, "volume": 75544.0}, {"date": "2023-04-17", "close": 2.41, "volume": 74565.0}, {"date": "2023-04-18", "close": 2.4, "volume": 23366.0}, {"date": "2023-04-19", "close": 2.4, "volume": 14243.0}, {"date": "2023-04-20", "close": 2.39, "volume": 6492.0}, {"date": "2023-04-21", "close": 2.33, "volume": 11634.0}, {"date": "2023-04-24", "close": 2.49, "volume": 102825.0}, {"date": "2023-04-25", "close": 2.48, "volume": 24929.0}, {"date": "2023-04-26", "close": 2.5, "volume": 11901.0}, {"date": "2023-04-27", "close": 2.48, "volume": 22779.0}, {"date": "2023-04-28", "close": 2.57, "volume": 32249.0}, {"date": "2023-05-01", "close": 2.48, "volume": 102936.0}, {"date": "2023-05-02", "close": 2.48, "volume": 41059.0}, {"date": "2023-05-03", "close": 2.51, "volume": 10382.0}, {"date": "2023-05-04", "close": 2.6, "volume": 22161.0}, {"date": "2023-05-05", "close": 2.68, "volume": 19354.0}, {"date": "2023-05-08", "close": 2.64, "volume": 20238.0}, {"date": "2023-05-09", "close": 2.65, "volume": 21652.0}, {"date": "2023-05-10", "close": 2.6588, "volume": 8002.0}, {"date": "2023-05-11", "close": 2.71, "volume": 19795.0}, {"date": "2023-05-12", "close": 2.65, "volume": 41096.0}, {"date": "2023-05-15", "close": 2.41, "volume": 52122.0}, {"date": "2023-05-16", "close": 2.45, "volume": 15139.0}, {"date": "2023-05-17", "close": 2.5, "volume": 17121.0}, {"date": "2023-05-18", "close": 2.45, "volume": 10366.0}, {"date": "2023-05-19", "close": 2.42, "volume": 117361.0}, {"date": "2023-05-22", "close": 2.52, "volume": 47050.0}, {"date": "2023-05-23", "close": 2.56, "volume": 7636.0}, {"date": "2023-05-24", "close": 2.6, "volume": 6087.0}, {"date": "2023-05-25", "close": 2.53, "volume": 12277.0}, {"date": "2023-05-26", "close": 2.54, "volume": 38851.0}, {"date": "2023-05-30", "close": 2.54, "volume": 14184.0}, {"date": "2023-05-31", "close": 2.595, "volume": 14737.0}, {"date": "2023-06-01", "close": 2.68, "volume": 11959.0}, {"date": "2023-06-02", "close": 2.68, "volume": 43301.0}, {"date": "2023-06-05", "close": 2.6, "volume": 7231.0}, {"date": "2023-06-06", "close": 2.79, "volume": 23970.0}, {"date": "2023-06-07", "close": 2.81, "volume": 43165.0}, {"date": "2023-06-08", "close": 2.89, "volume": 17283.0}, {"date": "2023-06-09", "close": 2.73, "volume": 29033.0}, {"date": "2023-06-12", "close": 2.83, "volume": 8051.0}, {"date": "2023-06-13", "close": 2.8, "volume": 19043.0}, {"date": "2023-06-14", "close": 2.8, "volume": 9623.0}, {"date": "2023-06-15", "close": 2.8, "volume": 19726.0}, {"date": "2023-06-16", "close": 3.02, "volume": 93378.0}, {"date": "2023-06-20", "close": 2.97, "volume": 58251.0}, {"date": "2023-06-21", "close": 3.05, "volume": 20879.0}, {"date": "2023-06-22", "close": 3.08, "volume": 36054.0}, {"date": "2023-06-23", "close": 3.15, "volume": 35416.0}, {"date": "2023-06-26", "close": 3.04, "volume": 70814.0}, {"date": "2023-06-27", "close": 2.98, "volume": 18686.0}, {"date": "2023-06-28", "close": 3.02, "volume": 6374.0}, {"date": "2023-06-29", "close": 3.07, "volume": 40810.0}, {"date": "2023-06-30", "close": 3.05, "volume": 4938.0}, {"date": "2023-07-03", "close": 3.1, "volume": 26261.0}, {"date": "2023-07-05", "close": 3.1, "volume": 13093.0}, {"date": "2023-07-06", "close": 2.97, "volume": 20390.0}, {"date": "2023-07-07", "close": 3.02, "volume": 12866.0}, {"date": "2023-07-10", "close": 3.03, "volume": 40749.0}, {"date": "2023-07-11", "close": 2.85, "volume": 46133.0}, {"date": "2023-07-12", "close": 2.7874, "volume": 33048.0}, {"date": "2023-07-13", "close": 2.8, "volume": 15788.0}, {"date": "2023-07-14", "close": 2.82, "volume": 25528.0}, {"date": "2023-07-17", "close": 2.8, "volume": 20568.0}, {"date": "2023-07-18", "close": 3.18, "volume": 136902.0}, {"date": "2023-07-19", "close": 3.29, "volume": 95677.0}, {"date": "2023-07-20", "close": 3.794, "volume": 111497.0}, {"date": "2023-07-21", "close": 3.82, "volume": 142525.0}, {"date": "2023-07-24", "close": 3.92, "volume": 83088.0}, {"date": "2023-07-25", "close": 3.65, "volume": 53518.0}, {"date": "2023-07-26", "close": 3.72, "volume": 38263.0}, {"date": "2023-07-27", "close": 3.71, "volume": 39137.0}, {"date": "2023-07-28", "close": 3.9, "volume": 46431.0}, {"date": "2023-07-31", "close": 3.71, "volume": 45539.0}, {"date": "2023-08-01", "close": 3.78, "volume": 36968.0}, {"date": "2023-08-02", "close": 3.69, "volume": 34381.0}, {"date": "2023-08-03", "close": 3.59, "volume": 32391.0}, {"date": "2023-08-04", "close": 3.13, "volume": 103467.0}, {"date": "2023-08-07", "close": 3.28, "volume": 89555.0}, {"date": "2023-08-08", "close": 2.94, "volume": 63752.0}, {"date": "2023-08-09", "close": 2.84, "volume": 28070.0}, {"date": "2023-08-10", "close": 2.8, "volume": 24052.0}, {"date": "2023-08-11", "close": 2.77, "volume": 26697.0}, {"date": "2023-08-14", "close": 2.84, "volume": 11589.0}, {"date": "2023-08-15", "close": 2.99, "volume": 23011.0}, {"date": "2023-08-16", "close": 2.99, "volume": 78373.0}, {"date": "2023-08-17", "close": 1.9, "volume": 677582.0}, {"date": "2023-08-18", "close": 2.07, "volume": 304994.0}, {"date": "2023-08-21", "close": 2.06, "volume": 72105.0}, {"date": "2023-08-22", "close": 1.99, "volume": 146518.0}, {"date": "2023-08-23", "close": 1.81, "volume": 105855.0}, {"date": "2023-08-24", "close": 1.87, "volume": 68055.0}, {"date": "2023-08-25", "close": 1.87, "volume": 42945.0}, {"date": "2023-08-28", "close": 1.9, "volume": 19957.0}, {"date": "2023-08-29", "close": 2.08, "volume": 75230.0}, {"date": "2023-08-30", "close": 2.06, "volume": 36904.0}, {"date": "2023-08-31", "close": 2.0, "volume": 21017.0}, {"date": "2023-09-01", "close": 1.95, "volume": 12284.0}, {"date": "2023-09-05", "close": 1.88, "volume": 19296.0}, {"date": "2023-09-06", "close": 1.88, "volume": 45764.0}, {"date": "2023-09-07", "close": 1.74, "volume": 177988.0}, {"date": "2023-09-08", "close": 1.75, "volume": 26428.0}, {"date": "2023-09-11", "close": 1.68, "volume": 66167.0}, {"date": "2023-09-12", "close": 1.65, "volume": 35021.0}, {"date": "2023-09-13", "close": 1.64, "volume": 26607.0}, {"date": "2023-09-14", "close": 1.65, "volume": 13723.0}, {"date": "2023-09-15", "close": 1.5, "volume": 92841.0}, {"date": "2023-09-18", "close": 1.5, "volume": 36622.0}, {"date": "2023-09-19", "close": 1.5, "volume": 24590.0}, {"date": "2023-09-20", "close": 1.54, "volume": 48519.0}, {"date": "2023-09-21", "close": 1.74, "volume": 63486.0}, {"date": "2023-09-22", "close": 1.78, "volume": 25499.0}, {"date": "2023-09-25", "close": 1.68, "volume": 54095.0}, {"date": "2023-09-26", "close": 1.67, "volume": 31166.0}, {"date": "2023-09-27", "close": 1.68, "volume": 12729.0}, {"date": "2023-09-28", "close": 1.58, "volume": 11326.0}, {"date": "2023-09-29", "close": 1.55, "volume": 19948.0}, {"date": "2023-10-02", "close": 1.5, "volume": 13842.0}, {"date": "2023-10-03", "close": 1.51, "volume": 102858.0}, {"date": "2023-10-04", "close": 1.5, "volume": 75535.0}, {"date": "2023-10-05", "close": 1.5, "volume": 4996.0}, {"date": "2023-10-06", "close": 1.67, "volume": 36226.0}, {"date": "2023-10-09", "close": 1.72, "volume": 15652.0}, {"date": "2023-10-10", "close": 1.66, "volume": 19978.0}, {"date": "2023-10-11", "close": 1.66, "volume": 12542.0}, {"date": "2023-10-12", "close": 1.66, "volume": 12217.0}, {"date": "2023-10-13", "close": 1.61, "volume": 24290.0}, {"date": "2023-10-16", "close": 1.57, "volume": 5760.0}, {"date": "2023-10-17", "close": 1.48, "volume": 37835.0}, {"date": "2023-10-18", "close": 1.4, "volume": 56348.0}, {"date": "2023-10-19", "close": 1.37, "volume": 64881.0}, {"date": "2023-10-20", "close": 1.705, "volume": 93919.0}, {"date": "2023-10-23", "close": 1.71, "volume": 104246.0}, {"date": "2023-10-24", "close": 1.88, "volume": 60147.0}, {"date": "2023-10-25", "close": 1.7, "volume": 33634.0}, {"date": "2023-10-26", "close": 1.76, "volume": 9067.0}, {"date": "2023-10-27", "close": 1.77, "volume": 14162.0}, {"date": "2023-10-30", "close": 1.84, "volume": 13552.0}, {"date": "2023-10-31", "close": 1.88, "volume": 52971.0}, {"date": "2023-11-01", "close": 1.7001, "volume": 23803.0}, {"date": "2023-11-02", "close": 1.79, "volume": 21712.0}, {"date": "2023-11-03", "close": 1.93, "volume": 40518.0}, {"date": "2023-11-06", "close": 1.93, "volume": 12149.0}, {"date": "2023-11-07", "close": 1.89, "volume": 18498.0}, {"date": "2023-11-08", "close": 1.91, "volume": 14626.0}, {"date": "2023-11-09", "close": 1.92, "volume": 56358.0}, {"date": "2023-11-10", "close": 2.06, "volume": 77176.0}, {"date": "2023-11-13", "close": 1.95, "volume": 53833.0}, {"date": "2023-11-14", "close": 1.98, "volume": 27579.0}, {"date": "2023-11-15", "close": 2.01, "volume": 129687.0}, {"date": "2023-11-16", "close": 1.99, "volume": 15942.0}, {"date": "2023-11-17", "close": 1.96, "volume": 57026.0}, {"date": "2023-11-20", "close": 1.96, "volume": 8820.0}, {"date": "2023-11-21", "close": 1.95, "volume": 4852.0}, {"date": "2023-11-22", "close": 1.9, "volume": 8470.0}, {"date": "2023-11-24", "close": 1.92, "volume": 10712.0}, {"date": "2023-11-27", "close": 1.88, "volume": 25749.0}, {"date": "2023-11-28", "close": 1.975, "volume": 39807.0}, {"date": "2023-11-29", "close": 1.93, "volume": 25269.0}, {"date": "2023-11-30", "close": 1.92, "volume": 35876.0}, {"date": "2023-12-01", "close": 1.94, "volume": 11734.0}, {"date": "2023-12-04", "close": 1.939, "volume": 31881.0}, {"date": "2023-12-05", "close": 1.93, "volume": 12928.0}, {"date": "2023-12-06", "close": 1.95, "volume": 100766.0}, {"date": "2023-12-07", "close": 1.95, "volume": 39566.0}, {"date": "2023-12-08", "close": 1.92, "volume": 14087.0}, {"date": "2023-12-11", "close": 1.92, "volume": 27844.0}, {"date": "2023-12-12", "close": 1.89, "volume": 26672.0}, {"date": "2023-12-13", "close": 1.95, "volume": 26683.0}, {"date": "2023-12-14", "close": 1.98, "volume": 60035.0}, {"date": "2023-12-15", "close": 2.27, "volume": 242189.0}, {"date": "2023-12-18", "close": 2.2, "volume": 92046.0}, {"date": "2023-12-19", "close": 2.44, "volume": 122930.0}, {"date": "2023-12-20", "close": 2.26, "volume": 73487.0}, {"date": "2023-12-21", "close": 2.47, "volume": 50970.0}, {"date": "2023-12-22", "close": 2.5, "volume": 79911.0}, {"date": "2023-12-26", "close": 2.515, "volume": 64206.0}, {"date": "2023-12-27", "close": 2.4876, "volume": 46545.0}, {"date": "2023-12-28", "close": 2.4, "volume": 39307.0}, {"date": "2023-12-29", "close": 2.36, "volume": 30079.0}, {"date": "2024-01-02", "close": 2.27, "volume": 46492.0}, {"date": "2024-01-03", "close": 2.32, "volume": 36714.0}, {"date": "2024-01-04", "close": 2.71, "volume": 167529.0}, {"date": "2024-01-05", "close": 2.55, "volume": 31408.0}, {"date": "2024-01-08", "close": 2.715, "volume": 54612.0}, {"date": "2024-01-09", "close": 2.83, "volume": 72420.0}, {"date": "2024-01-10", "close": 2.85, "volume": 64076.0}, {"date": "2024-01-11", "close": 2.75, "volume": 86751.0}, {"date": "2024-01-12", "close": 2.85, "volume": 59282.0}, {"date": "2024-01-16", "close": 2.85, "volume": 26240.0}, {"date": "2024-01-17", "close": 2.695, "volume": 35037.0}, {"date": "2024-01-18", "close": 2.49, "volume": 115136.0}, {"date": "2024-01-19", "close": 2.5, "volume": 89701.0}, {"date": "2024-01-22", "close": 2.725, "volume": 41952.0}, {"date": "2024-01-23", "close": 2.8, "volume": 26238.0}, {"date": "2024-01-24", "close": 2.81, "volume": 43424.0}, {"date": "2024-01-25", "close": 2.84, "volume": 57189.0}, {"date": "2024-01-26", "close": 2.79, "volume": 32881.0}, {"date": "2024-01-29", "close": 2.92, "volume": 119135.0}, {"date": "2024-01-30", "close": 2.99, "volume": 50492.0}, {"date": "2024-01-31", "close": 2.9, "volume": 59953.0}, {"date": "2024-02-01", "close": 2.97, "volume": 65060.0}, {"date": "2024-02-02", "close": 3.08, "volume": 30443.0}, {"date": "2024-02-05", "close": 3.07, "volume": 33231.0}, {"date": "2024-02-06", "close": 3.12, "volume": 33393.0}, {"date": "2024-02-07", "close": 3.22, "volume": 67990.0}, {"date": "2024-02-08", "close": 3.18, "volume": 34250.0}, {"date": "2024-02-09", "close": 3.26, "volume": 33499.0}, {"date": "2024-02-12", "close": 3.4, "volume": 30629.0}, {"date": "2024-02-13", "close": 3.22, "volume": 37106.0}, {"date": "2024-02-14", "close": 3.49, "volume": 34060.0}, {"date": "2024-02-15", "close": 3.53, "volume": 62983.0}, {"date": "2024-02-16", "close": 3.56, "volume": 32141.0}, {"date": "2024-02-20", "close": 3.85, "volume": 106292.0}, {"date": "2024-02-21", "close": 3.8, "volume": 109992.0}, {"date": "2024-02-22", "close": 3.71, "volume": 75823.0}, {"date": "2024-02-23", "close": 3.79, "volume": 49836.0}, {"date": "2024-02-26", "close": 3.94, "volume": 39983.0}, {"date": "2024-02-27", "close": 4.22, "volume": 100302.0}, {"date": "2024-02-28", "close": 4.1, "volume": 123577.0}, {"date": "2024-02-29", "close": 4.13, "volume": 42305.0}, {"date": "2024-03-01", "close": 4.16, "volume": 31611.0}, {"date": "2024-03-04", "close": 3.955, "volume": 85024.0}, {"date": "2024-03-05", "close": 3.87, "volume": 63883.0}, {"date": "2024-03-06", "close": 3.72, "volume": 55572.0}, {"date": "2024-03-07", "close": 3.8, "volume": 35257.0}, {"date": "2024-03-08", "close": 3.42, "volume": 96964.0}, {"date": "2024-03-11", "close": 3.4, "volume": 73065.0}, {"date": "2024-03-12", "close": 3.63, "volume": 29713.0}, {"date": "2024-03-13", "close": 3.6, "volume": 31614.0}, {"date": "2024-03-14", "close": 3.62, "volume": 28076.0}, {"date": "2024-03-15", "close": 3.97, "volume": 41196.0}, {"date": "2024-03-18", "close": 4.28, "volume": 105231.0}, {"date": "2024-03-19", "close": 4.2, "volume": 48138.0}, {"date": "2024-03-20", "close": 4.19, "volume": 76621.0}, {"date": "2024-03-21", "close": 3.9, "volume": 244514.0}, {"date": "2024-03-22", "close": 3.99, "volume": 74950.0}, {"date": "2024-03-25", "close": 4.02, "volume": 152713.0}, {"date": "2024-03-26", "close": 3.92, "volume": 47106.0}, {"date": "2024-03-27", "close": 3.75, "volume": 78021.0}, {"date": "2024-03-28", "close": 3.77, "volume": 30127.0}, {"date": "2024-04-01", "close": 3.73, "volume": 48016.0}, {"date": "2024-04-02", "close": 3.69, "volume": 27315.0}, {"date": "2024-04-03", "close": 3.61, "volume": 45733.0}, {"date": "2024-04-04", "close": 3.5, "volume": 77553.0}, {"date": "2024-04-05", "close": 3.48, "volume": 37081.0}, {"date": "2024-04-08", "close": 3.16, "volume": 236601.0}, {"date": "2024-04-09", "close": 3.47, "volume": 98807.0}, {"date": "2024-04-10", "close": 3.27, "volume": 64726.0}, {"date": "2024-04-11", "close": 3.36, "volume": 48697.0}, {"date": "2024-04-12", "close": 3.11, "volume": 54510.0}, {"date": "2024-04-15", "close": 3.21, "volume": 57547.0}, {"date": "2024-04-16", "close": 3.167, "volume": 40614.0}, {"date": "2024-04-17", "close": 3.115, "volume": 61406.0}, {"date": "2024-04-18", "close": 3.11, "volume": 94923.0}, {"date": "2024-04-19", "close": 3.04, "volume": 85127.0}, {"date": "2024-04-22", "close": 3.16, "volume": 69038.0}, {"date": "2024-04-23", "close": 3.4, "volume": 55973.0}, {"date": "2024-04-24", "close": 3.4, "volume": 101099.0}, {"date": "2024-04-25", "close": 3.49, "volume": 40374.0}, {"date": "2024-04-26", "close": 3.49, "volume": 18891.0}, {"date": "2024-04-29", "close": 3.44, "volume": 47744.0}, {"date": "2024-04-30", "close": 3.32, "volume": 15557.0}, {"date": "2024-05-01", "close": 3.26, "volume": 17999.0}, {"date": "2024-05-02", "close": 3.14, "volume": 132718.0}, {"date": "2024-05-03", "close": 3.35, "volume": 45406.0}, {"date": "2024-05-06", "close": 3.8, "volume": 62515.0}, {"date": "2024-05-07", "close": 3.72, "volume": 35489.0}, {"date": "2024-05-08", "close": 3.9, "volume": 63259.0}, {"date": "2024-05-09", "close": 4.05, "volume": 88340.0}, {"date": "2024-05-10", "close": 3.92, "volume": 109879.0}, {"date": "2024-05-13", "close": 3.79, "volume": 93928.0}, {"date": "2024-05-14", "close": 3.52, "volume": 50165.0}, {"date": "2024-05-15", "close": 3.7, "volume": 27167.0}, {"date": "2024-05-16", "close": 3.7, "volume": 22981.0}, {"date": "2024-05-17", "close": 3.69, "volume": 20458.0}, {"date": "2024-05-20", "close": 3.56, "volume": 27354.0}, {"date": "2024-05-21", "close": 3.69, "volume": 26292.0}, {"date": "2024-05-22", "close": 3.36, "volume": 46848.0}, {"date": "2024-05-23", "close": 3.51, "volume": 14349.0}, {"date": "2024-05-24", "close": 3.62, "volume": 28445.0}, {"date": "2024-05-28", "close": 3.6, "volume": 41347.0}, {"date": "2024-05-29", "close": 3.48, "volume": 36967.0}, {"date": "2024-05-30", "close": 3.32, "volume": 15791.0}, {"date": "2024-05-31", "close": 3.26, "volume": 15118.0}, {"date": "2024-06-03", "close": 3.27, "volume": 27059.0}, {"date": "2024-06-04", "close": 3.5, "volume": 29172.0}, {"date": "2024-06-05", "close": 3.43, "volume": 40212.0}, {"date": "2024-06-06", "close": 3.98, "volume": 255738.0}, {"date": "2024-06-07", "close": 3.825, "volume": 107828.0}, {"date": "2024-06-10", "close": 4.18, "volume": 227849.0}, {"date": "2024-06-11", "close": 4.49, "volume": 154653.0}, {"date": "2024-06-12", "close": 4.72, "volume": 100252.0}, {"date": "2024-06-13", "close": 4.8, "volume": 87046.0}, {"date": "2024-06-14", "close": 4.47, "volume": 99782.0}, {"date": "2024-06-17", "close": 4.76, "volume": 110640.0}, {"date": "2024-06-18", "close": 4.87, "volume": 93237.0}, {"date": "2024-06-20", "close": 4.46, "volume": 69297.0}, {"date": "2024-06-21", "close": 4.35, "volume": 59938.0}, {"date": "2024-06-24", "close": 4.27, "volume": 57760.0}, {"date": "2024-06-25", "close": 4.18, "volume": 96029.0}, {"date": "2024-06-26", "close": 4.39, "volume": 24665.0}, {"date": "2024-06-27", "close": 4.4, "volume": 14299.0}, {"date": "2024-06-28", "close": 4.69, "volume": 36545.0}, {"date": "2024-07-01", "close": 4.66, "volume": 67707.0}, {"date": "2024-07-02", "close": 4.31, "volume": 52717.0}, {"date": "2024-07-03", "close": 4.49, "volume": 89866.0}, {"date": "2024-07-05", "close": 4.38, "volume": 28426.0}, {"date": "2024-07-08", "close": 4.33, "volume": 30992.0}, {"date": "2024-07-09", "close": 4.44, "volume": 38965.0}, {"date": "2024-07-10", "close": 4.65, "volume": 16342.0}, {"date": "2024-07-11", "close": 4.5, "volume": 39430.0}, {"date": "2024-07-12", "close": 4.73, "volume": 25852.0}, {"date": "2024-07-15", "close": 4.99, "volume": 115634.0}, {"date": "2024-07-16", "close": 5.01, "volume": 59809.0}, {"date": "2024-07-17", "close": 5.0, "volume": 53508.0}, {"date": "2024-07-18", "close": 4.69, "volume": 55889.0}, {"date": "2024-07-19", "close": 4.81, "volume": 51640.0}, {"date": "2024-07-22", "close": 4.8, "volume": 12784.0}, {"date": "2024-07-23", "close": 4.95, "volume": 28743.0}, {"date": "2024-07-24", "close": 4.88, "volume": 11794.0}, {"date": "2024-07-25", "close": 4.97, "volume": 15445.0}, {"date": "2024-07-26", "close": 4.97, "volume": 42224.0}, {"date": "2024-07-29", "close": 4.98, "volume": 47314.0}, {"date": "2024-07-30", "close": 4.7, "volume": 62157.0}, {"date": "2024-07-31", "close": 4.81, "volume": 26299.0}, {"date": "2024-08-01", "close": 4.55, "volume": 31024.0}, {"date": "2024-08-02", "close": 4.45, "volume": 40397.0}, {"date": "2024-08-05", "close": 4.33, "volume": 50936.0}, {"date": "2024-08-06", "close": 4.24, "volume": 34006.0}, {"date": "2024-08-07", "close": 4.44, "volume": 17530.0}, {"date": "2024-08-08", "close": 4.73, "volume": 8163.0}, {"date": "2024-08-09", "close": 4.37, "volume": 14532.0}, {"date": "2024-08-12", "close": 4.23, "volume": 144409.0}, {"date": "2024-08-13", "close": 4.21, "volume": 78872.0}, {"date": "2024-08-14", "close": 4.12, "volume": 85285.0}, {"date": "2024-08-15", "close": 4.25, "volume": 45671.0}, {"date": "2024-08-16", "close": 4.29, "volume": 13743.0}, {"date": "2024-08-19", "close": 4.25, "volume": 97193.0}, {"date": "2024-08-20", "close": 4.15, "volume": 31640.0}, {"date": "2024-08-21", "close": 4.25, "volume": 40927.0}, {"date": "2024-08-22", "close": 4.21, "volume": 37144.0}, {"date": "2024-08-23", "close": 4.35, "volume": 53987.0}, {"date": "2024-08-26", "close": 4.45, "volume": 27856.0}, {"date": "2024-08-27", "close": 4.52, "volume": 26090.0}, {"date": "2024-08-28", "close": 4.4, "volume": 63932.0}, {"date": "2024-08-29", "close": 4.41, "volume": 10807.0}, {"date": "2024-08-30", "close": 4.61, "volume": 14282.0}, {"date": "2024-09-03", "close": 4.49, "volume": 49416.0}, {"date": "2024-09-04", "close": 4.5, "volume": 5633.0}, {"date": "2024-09-05", "close": 4.49, "volume": 44578.0}, {"date": "2024-09-06", "close": 4.36, "volume": 32865.0}, {"date": "2024-09-09", "close": 4.39, "volume": 20257.0}, {"date": "2024-09-10", "close": 4.67, "volume": 34029.0}, {"date": "2024-09-11", "close": 4.59, "volume": 13839.0}, {"date": "2024-09-12", "close": 4.45, "volume": 32325.0}, {"date": "2024-09-13", "close": 4.5, "volume": 19425.0}, {"date": "2024-09-16", "close": 4.5, "volume": 40577.0}, {"date": "2024-09-17", "close": 4.37, "volume": 17910.0}, {"date": "2024-09-18", "close": 4.34, "volume": 41571.0}, {"date": "2024-09-19", "close": 4.45, "volume": 21026.0}, {"date": "2024-09-20", "close": 4.4, "volume": 36984.0}, {"date": "2024-09-23", "close": 4.42, "volume": 30206.0}, {"date": "2024-09-24", "close": 4.47, "volume": 20048.0}, {"date": "2024-09-25", "close": 4.45, "volume": 23410.0}, {"date": "2024-09-26", "close": 4.75, "volume": 71325.0}, {"date": "2024-09-27", "close": 4.7, "volume": 73536.0}, {"date": "2024-09-30", "close": 4.59, "volume": 48040.0}, {"date": "2024-10-01", "close": 4.54, "volume": 28358.0}, {"date": "2024-10-02", "close": 4.48, "volume": 21253.0}, {"date": "2024-10-03", "close": 4.4, "volume": 11572.0}, {"date": "2024-10-04", "close": 4.305, "volume": 22930.0}, {"date": "2024-10-07", "close": 4.35, "volume": 99967.0}, {"date": "2024-10-08", "close": 4.49, "volume": 61591.0}, {"date": "2024-10-09", "close": 4.44, "volume": 29418.0}, {"date": "2024-10-10", "close": 4.45, "volume": 27643.0}, {"date": "2024-10-11", "close": 4.52, "volume": 28707.0}, {"date": "2024-10-14", "close": 4.65, "volume": 17015.0}, {"date": "2024-10-15", "close": 4.61, "volume": 17294.0}, {"date": "2024-10-16", "close": 4.61, "volume": 14244.0}, {"date": "2024-10-17", "close": 4.5689, "volume": 11765.0}, {"date": "2024-10-18", "close": 4.53, "volume": 36446.0}, {"date": "2024-10-21", "close": 4.75, "volume": 52994.0}, {"date": "2024-10-22", "close": 4.675, "volume": 21556.0}, {"date": "2024-10-23", "close": 4.51, "volume": 8781.0}, {"date": "2024-10-24", "close": 4.43, "volume": 25514.0}, {"date": "2024-10-25", "close": 4.2, "volume": 23366.0}, {"date": "2024-10-28", "close": 4.25, "volume": 106678.0}, {"date": "2024-10-29", "close": 4.13, "volume": 53972.0}, {"date": "2024-10-30", "close": 4.14, "volume": 61728.0}, {"date": "2024-10-31", "close": 4.14, "volume": 11238.0}, {"date": "2024-11-01", "close": 4.18, "volume": 26526.0}, {"date": "2024-11-04", "close": 3.97, "volume": 56094.0}, {"date": "2024-11-05", "close": 4.08, "volume": 18384.0}, {"date": "2024-11-06", "close": 4.132, "volume": 47579.0}, {"date": "2024-11-07", "close": 4.19, "volume": 19823.0}, {"date": "2024-11-08", "close": 4.29, "volume": 21397.0}, {"date": "2024-11-11", "close": 4.45, "volume": 82354.0}, {"date": "2024-11-12", "close": 4.43, "volume": 74030.0}, {"date": "2024-11-13", "close": 3.71, "volume": 513313.0}, {"date": "2024-11-14", "close": 3.3, "volume": 262550.0}, {"date": "2024-11-15", "close": 3.53, "volume": 83779.0}, {"date": "2024-11-18", "close": 3.39, "volume": 70785.0}, {"date": "2024-11-19", "close": 3.16, "volume": 136775.0}, {"date": "2024-11-20", "close": 3.28, "volume": 68525.0}, {"date": "2024-11-21", "close": 3.37, "volume": 70283.0}, {"date": "2024-11-22", "close": 3.45, "volume": 28329.0}, {"date": "2024-11-25", "close": 3.66, "volume": 53066.0}, {"date": "2024-11-26", "close": 3.26, "volume": 89999.0}, {"date": "2024-11-27", "close": 3.18, "volume": 188623.0}, {"date": "2024-11-29", "close": 3.145, "volume": 28103.0}, {"date": "2024-12-02", "close": 3.11, "volume": 62697.0}, {"date": "2024-12-03", "close": 2.97, "volume": 93003.0}, {"date": "2024-12-04", "close": 2.89, "volume": 87632.0}, {"date": "2024-12-05", "close": 2.72, "volume": 66667.0}, {"date": "2024-12-06", "close": 2.79, "volume": 58835.0}, {"date": "2024-12-09", "close": 2.74, "volume": 52840.0}, {"date": "2024-12-10", "close": 3.07, "volume": 69586.0}, {"date": "2024-12-11", "close": 3.02, "volume": 59790.0}, {"date": "2024-12-12", "close": 2.95, "volume": 21006.0}, {"date": "2024-12-13", "close": 2.84, "volume": 40959.0}, {"date": "2024-12-16", "close": 3.01, "volume": 72386.0}, {"date": "2024-12-17", "close": 2.97, "volume": 36974.0}, {"date": "2024-12-18", "close": 2.775, "volume": 47381.0}, {"date": "2024-12-19", "close": 2.85, "volume": 60164.0}, {"date": "2024-12-20", "close": 2.95, "volume": 94394.0}, {"date": "2024-12-23", "close": 2.83, "volume": 64243.0}, {"date": "2024-12-24", "close": 2.78, "volume": 19000.0}, {"date": "2024-12-26", "close": 2.72, "volume": 85150.0}, {"date": "2024-12-27", "close": 2.69, "volume": 44115.0}, {"date": "2024-12-30", "close": 2.625, "volume": 44662.0}, {"date": "2024-12-31", "close": 2.45, "volume": 112460.0}, {"date": "2025-01-02", "close": 2.5, "volume": 71341.0}, {"date": "2025-01-03", "close": 2.68, "volume": 40567.0}, {"date": "2025-01-06", "close": 2.81, "volume": 70077.0}, {"date": "2025-01-07", "close": 2.93, "volume": 98375.0}, {"date": "2025-01-08", "close": 2.79, "volume": 16433.0}, {"date": "2025-01-10", "close": 2.68, "volume": 23316.0}, {"date": "2025-01-13", "close": 2.52, "volume": 47246.0}, {"date": "2025-01-14", "close": 2.53, "volume": 29289.0}, {"date": "2025-01-15", "close": 2.56, "volume": 23892.0}, {"date": "2025-01-16", "close": 2.49, "volume": 31980.0}, {"date": "2025-01-17", "close": 2.53, "volume": 25068.0}, {"date": "2025-01-21", "close": 2.6, "volume": 19378.0}, {"date": "2025-01-22", "close": 2.55, "volume": 71841.0}, {"date": "2025-01-23", "close": 2.51, "volume": 20613.0}, {"date": "2025-01-24", "close": 2.54, "volume": 39187.0}, {"date": "2025-01-27", "close": 2.31, "volume": 76328.0}, {"date": "2025-01-28", "close": 2.51, "volume": 43301.0}, {"date": "2025-01-29", "close": 2.51, "volume": 33816.0}, {"date": "2025-01-30", "close": 2.49, "volume": 32346.0}, {"date": "2025-01-31", "close": 2.505, "volume": 27993.0}, {"date": "2025-02-03", "close": 2.49, "volume": 33628.0}, {"date": "2025-02-04", "close": 2.46, "volume": 18097.0}, {"date": "2025-02-05", "close": 2.425, "volume": 23477.0}, {"date": "2025-02-06", "close": 2.62, "volume": 59345.0}, {"date": "2025-02-07", "close": 2.58, "volume": 14460.0}, {"date": "2025-02-10", "close": 2.48, "volume": 53349.0}, {"date": "2025-02-11", "close": 2.4, "volume": 40260.0}, {"date": "2025-02-12", "close": 2.64, "volume": 85889.0}, {"date": "2025-02-13", "close": 2.51, "volume": 54258.0}, {"date": "2025-02-14", "close": 2.61, "volume": 78726.0}, {"date": "2025-02-18", "close": 2.83, "volume": 96305.0}, {"date": "2025-02-19", "close": 2.65, "volume": 49391.0}, {"date": "2025-02-20", "close": 2.55, "volume": 36330.0}, {"date": "2025-02-21", "close": 2.42, "volume": 51098.0}, {"date": "2025-02-24", "close": 2.42, "volume": 56140.0}, {"date": "2025-02-25", "close": 2.22, "volume": 107259.0}, {"date": "2025-02-26", "close": 2.3, "volume": 31560.0}, {"date": "2025-02-27", "close": 2.1, "volume": 40245.0}, {"date": "2025-02-28", "close": 2.12, "volume": 46272.0}, {"date": "2025-03-03", "close": 1.91, "volume": 114037.0}, {"date": "2025-03-04", "close": 1.94, "volume": 67028.0}, {"date": "2025-03-05", "close": 1.94, "volume": 70625.0}, {"date": "2025-03-06", "close": 1.9, "volume": 55927.0}, {"date": "2025-03-07", "close": 1.87, "volume": 33580.0}, {"date": "2025-03-10", "close": 1.77, "volume": 46945.0}, {"date": "2025-03-11", "close": 1.7, "volume": 31778.0}, {"date": "2025-03-12", "close": 1.79, "volume": 57088.0}, {"date": "2025-03-13", "close": 1.82, "volume": 38587.0}, {"date": "2025-03-14", "close": 1.88, "volume": 98196.0}, {"date": "2025-03-17", "close": 1.9, "volume": 158127.0}, {"date": "2025-03-18", "close": 1.9, "volume": 76783.0}, {"date": "2025-03-19", "close": 1.95, "volume": 74974.0}, {"date": "2025-03-20", "close": 2.1, "volume": 52475.0}, {"date": "2025-03-21", "close": 2.04, "volume": 26743.0}, {"date": "2025-03-24", "close": 2.05, "volume": 35575.0}, {"date": "2025-03-25", "close": 2.01, "volume": 19695.0}, {"date": "2025-03-26", "close": 1.96, "volume": 37838.0}, {"date": "2025-03-27", "close": 1.95, "volume": 19543.0}, {"date": "2025-03-28", "close": 1.96, "volume": 30293.0}, {"date": "2025-03-31", "close": 1.95, "volume": 41875.0}, {"date": "2025-04-01", "close": 1.95, "volume": 36742.0}, {"date": "2025-04-02", "close": 2.04, "volume": 22917.0}, {"date": "2025-04-03", "close": 1.85, "volume": 151138.0}, {"date": "2025-04-04", "close": 1.69, "volume": 101715.0}, {"date": "2025-04-07", "close": 1.68, "volume": 59936.0}, {"date": "2025-04-08", "close": 1.49, "volume": 133615.0}, {"date": "2025-04-09", "close": 1.55, "volume": 49292.0}, {"date": "2025-04-10", "close": 1.45, "volume": 37259.0}, {"date": "2025-04-11", "close": 1.42, "volume": 39920.0}, {"date": "2025-04-14", "close": 1.405, "volume": 50582.0}, {"date": "2025-04-15", "close": 1.39, "volume": 32628.0}, {"date": "2025-04-16", "close": 1.35, "volume": 18455.0}, {"date": "2025-04-17", "close": 1.36, "volume": 19299.0}, {"date": "2025-04-21", "close": 1.28, "volume": 25412.0}, {"date": "2025-04-22", "close": 1.28, "volume": 53814.0}, {"date": "2025-04-23", "close": 1.34, "volume": 54753.0}, {"date": "2025-04-24", "close": 1.56, "volume": 100266.0}, {"date": "2025-04-25", "close": 1.94, "volume": 153202.0}, {"date": "2025-04-28", "close": 1.86, "volume": 40330.0}, {"date": "2025-04-29", "close": 1.87, "volume": 32764.0}, {"date": "2025-04-30", "close": 1.82, "volume": 10202.0}, {"date": "2025-05-01", "close": 1.85, "volume": 25057.0}, {"date": "2025-05-02", "close": 1.86, "volume": 12654.0}, {"date": "2025-05-05", "close": 1.9001, "volume": 21302.0}, {"date": "2025-05-06", "close": 1.73, "volume": 24421.0}, {"date": "2025-05-07", "close": 1.61, "volume": 38398.0}, {"date": "2025-05-08", "close": 1.69, "volume": 9295.0}, {"date": "2025-05-09", "close": 1.68, "volume": 8616.0}, {"date": "2025-05-12", "close": 1.66, "volume": 23027.0}, {"date": "2025-05-13", "close": 1.78, "volume": 63368.0}, {"date": "2025-05-14", "close": 1.91, "volume": 167045.0}, {"date": "2025-05-15", "close": 2.01, "volume": 42536.0}, {"date": "2025-05-16", "close": 2.11, "volume": 80408.0}, {"date": "2025-05-19", "close": 2.0, "volume": 49436.0}, {"date": "2025-05-20", "close": 2.03, "volume": 36147.0}, {"date": "2025-05-21", "close": 2.43, "volume": 201135.0}, {"date": "2025-05-22", "close": 2.89, "volume": 499658.0}, {"date": "2025-05-23", "close": 3.18, "volume": 527003.0}, {"date": "2025-05-27", "close": 3.52, "volume": 511002.0}, {"date": "2025-05-28", "close": 3.41, "volume": 324162.0}, {"date": "2025-05-29", "close": 3.19, "volume": 243927.0}, {"date": "2025-05-30", "close": 3.13, "volume": 197712.0}, {"date": "2025-06-02", "close": 3.05, "volume": 193858.0}, {"date": "2025-06-03", "close": 3.16, "volume": 111468.0}, {"date": "2025-06-04", "close": 3.13, "volume": 123523.0}, {"date": "2025-06-05", "close": 3.5, "volume": 254293.0}, {"date": "2025-06-06", "close": 3.36, "volume": 151255.0}, {"date": "2025-06-09", "close": 3.86, "volume": 372565.0}, {"date": "2025-06-10", "close": 3.75, "volume": 183927.0}, {"date": "2025-06-11", "close": 3.47, "volume": 138152.0}, {"date": "2025-06-12", "close": 3.52, "volume": 75524.0}, {"date": "2025-06-13", "close": 3.43, "volume": 130210.0}, {"date": "2025-06-16", "close": 3.37, "volume": 102110.0}, {"date": "2025-06-17", "close": 3.67, "volume": 143520.0}, {"date": "2025-06-18", "close": 3.56, "volume": 119642.0}, {"date": "2025-06-20", "close": 3.42, "volume": 148807.0}, {"date": "2025-06-23", "close": 3.21, "volume": 196966.0}, {"date": "2025-06-24", "close": 3.25, "volume": 152349.0}, {"date": "2025-06-25", "close": 3.27, "volume": 62851.0}, {"date": "2025-06-26", "close": 3.35, "volume": 39505.0}, {"date": "2025-06-27", "close": 3.2, "volume": 94740.0}, {"date": "2025-06-30", "close": 3.37, "volume": 138503.0}, {"date": "2025-07-01", "close": 3.38, "volume": 146183.0}, {"date": "2025-07-02", "close": 3.39, "volume": 98050.0}, {"date": "2025-07-03", "close": 3.3, "volume": 56688.0}, {"date": "2025-07-07", "close": 3.32, "volume": 97082.0}, {"date": "2025-07-08", "close": 3.32, "volume": 30616.0}, {"date": "2025-07-09", "close": 3.39, "volume": 36782.0}, {"date": "2025-07-10", "close": 3.38, "volume": 69676.0}, {"date": "2025-07-11", "close": 3.33, "volume": 88549.0}, {"date": "2025-07-14", "close": 3.27, "volume": 98336.0}, {"date": "2025-07-15", "close": 3.08, "volume": 80623.0}, {"date": "2025-07-16", "close": 3.05, "volume": 71411.0}, {"date": "2025-07-17", "close": 3.08, "volume": 160542.0}, {"date": "2025-07-18", "close": 3.08, "volume": 22383.0}, {"date": "2025-07-21", "close": 2.87, "volume": 168180.0}, {"date": "2025-07-22", "close": 2.85, "volume": 88122.0}, {"date": "2025-07-23", "close": 3.03, "volume": 67677.0}, {"date": "2025-07-24", "close": 2.95, "volume": 22487.0}, {"date": "2025-07-25", "close": 2.92, "volume": 39862.0}, {"date": "2025-07-28", "close": 2.92, "volume": 76922.0}, {"date": "2025-07-29", "close": 2.79, "volume": 53331.0}, {"date": "2025-07-30", "close": 2.75, "volume": 25154.0}, {"date": "2025-07-31", "close": 2.72, "volume": 67363.0}, {"date": "2025-08-01", "close": 2.6, "volume": 26704.0}, {"date": "2025-08-04", "close": 2.64, "volume": 59757.0}, {"date": "2025-08-05", "close": 2.61, "volume": 48323.0}, {"date": "2025-08-06", "close": 2.51, "volume": 18304.0}, {"date": "2025-08-07", "close": 2.33, "volume": 124209.0}, {"date": "2025-08-08", "close": 2.39, "volume": 36275.0}, {"date": "2025-08-11", "close": 2.51, "volume": 119157.0}, {"date": "2025-08-12", "close": 2.39, "volume": 91396.0}, {"date": "2025-08-13", "close": 2.73, "volume": 169951.0}, {"date": "2025-08-14", "close": 2.54, "volume": 72155.0}, {"date": "2025-08-15", "close": 2.435, "volume": 44724.0}, {"date": "2025-08-18", "close": 2.46, "volume": 63655.0}, {"date": "2025-08-19", "close": 2.31, "volume": 70700.0}, {"date": "2025-08-20", "close": 2.27, "volume": 45854.0}, {"date": "2025-08-21", "close": 2.37, "volume": 14854.0}, {"date": "2025-08-22", "close": 2.59, "volume": 74312.0}, {"date": "2025-08-25", "close": 2.6, "volume": 26432.0}, {"date": "2025-08-26", "close": 2.56, "volume": 64936.0}, {"date": "2025-08-27", "close": 2.51, "volume": 20531.0}, {"date": "2025-08-28", "close": 2.51, "volume": 45518.0}, {"date": "2025-08-29", "close": 2.4, "volume": 140249.0}, {"date": "2025-09-02", "close": 2.3, "volume": 52094.0}, {"date": "2025-09-03", "close": 2.51, "volume": 82557.0}, {"date": "2025-09-04", "close": 2.33, "volume": 56186.0}, {"date": "2025-09-05", "close": 2.34, "volume": 15227.0}, {"date": "2025-09-08", "close": 2.31, "volume": 29760.0}, {"date": "2025-09-09", "close": 2.27, "volume": 35553.0}, {"date": "2025-09-10", "close": 2.285, "volume": 16589.0}, {"date": "2025-09-11", "close": 2.28, "volume": 20538.0}, {"date": "2025-09-12", "close": 2.265, "volume": 26985.0}, {"date": "2025-09-15", "close": 2.31, "volume": 37728.0}, {"date": "2025-09-16", "close": 2.32, "volume": 21009.0}, {"date": "2025-09-17", "close": 2.31, "volume": 22661.0}, {"date": "2025-09-18", "close": 2.32, "volume": 27434.0}, {"date": "2025-09-19", "close": 2.34, "volume": 33072.0}, {"date": "2025-09-22", "close": 2.48, "volume": 75157.0}, {"date": "2025-09-23", "close": 2.48, "volume": 51673.0}, {"date": "2025-09-24", "close": 2.47, "volume": 8995.0}, {"date": "2025-09-25", "close": 2.31, "volume": 27069.0}, {"date": "2025-09-26", "close": 2.3, "volume": 49709.0}, {"date": "2025-09-29", "close": 2.28, "volume": 29665.0}, {"date": "2025-09-30", "close": 2.29, "volume": 8893.0}, {"date": "2025-10-01", "close": 2.31, "volume": 31635.0}, {"date": "2025-10-02", "close": 2.28, "volume": 23584.0}, {"date": "2025-10-03", "close": 2.44, "volume": 68249.0}, {"date": "2025-10-06", "close": 2.5, "volume": 67718.0}, {"date": "2025-10-07", "close": 2.45, "volume": 32727.0}, {"date": "2025-10-08", "close": 2.52, "volume": 28839.0}, {"date": "2025-10-09", "close": 2.75, "volume": 75956.0}, {"date": "2025-10-10", "close": 2.74, "volume": 58650.0}, {"date": "2025-10-13", "close": 2.59, "volume": 33045.0}, {"date": "2025-10-14", "close": 2.6, "volume": 22663.0}, {"date": "2025-10-15", "close": 2.66, "volume": 62647.0}, {"date": "2025-10-16", "close": 2.66, "volume": 737546.0}, {"date": "2025-10-17", "close": 2.8, "volume": 132191.0}, {"date": "2025-10-20", "close": 2.87, "volume": 174752.0}, {"date": "2025-10-21", "close": 2.9, "volume": 177765.0}, {"date": "2025-10-22", "close": 2.81, "volume": 113436.0}, {"date": "2025-10-23", "close": 3.31, "volume": 221906.0}, {"date": "2025-10-24", "close": 3.16, "volume": 131692.0}, {"date": "2025-10-27", "close": 3.17, "volume": 56344.0}, {"date": "2025-10-28", "close": 3.08, "volume": 27540.0}, {"date": "2025-10-29", "close": 3.04, "volume": 32158.0}, {"date": "2025-10-30", "close": 2.93, "volume": 25771.0}, {"date": "2025-10-31", "close": 2.93, "volume": 14369.0}, {"date": "2025-11-03", "close": 2.87, "volume": 19590.0}, {"date": "2025-11-04", "close": 2.73, "volume": 33470.0}, {"date": "2025-11-05", "close": 3.0, "volume": 45706.0}, {"date": "2025-11-06", "close": 2.82, "volume": 28772.0}, {"date": "2025-11-07", "close": 2.8, "volume": 37734.0}, {"date": "2025-11-10", "close": 2.8, "volume": 58091.0}, {"date": "2025-11-11", "close": 2.79, "volume": 43533.0}, {"date": "2025-11-12", "close": 2.68, "volume": 301056.0}, {"date": "2025-11-13", "close": 2.66, "volume": 35710.0}, {"date": "2025-11-14", "close": 2.64, "volume": 38355.0}, {"date": "2025-11-17", "close": 2.7, "volume": 14409.0}, {"date": "2025-11-18", "close": 2.59, "volume": 147314.0}, {"date": "2025-11-19", "close": 2.91, "volume": 120480.0}, {"date": "2025-11-20", "close": 2.73, "volume": 75241.0}, {"date": "2025-11-21", "close": 2.81, "volume": 25652.0}, {"date": "2025-11-24", "close": 2.97, "volume": 89594.0}, {"date": "2025-11-25", "close": 3.03, "volume": 30534.0}, {"date": "2025-11-26", "close": 2.87, "volume": 71916.0}, {"date": "2025-11-28", "close": 2.89, "volume": 22481.0}, {"date": "2025-12-01", "close": 2.85, "volume": 32771.0}, {"date": "2025-12-02", "close": 2.81, "volume": 35197.0}, {"date": "2025-12-03", "close": 2.9, "volume": 73782.0}, {"date": "2025-12-04", "close": 2.88, "volume": 22829.0}, {"date": "2025-12-05", "close": 2.9, "volume": 28883.0}, {"date": "2025-12-08", "close": 2.9, "volume": 5648.0}, {"date": "2025-12-09", "close": 2.83, "volume": 26694.0}, {"date": "2025-12-10", "close": 2.8, "volume": 26827.0}, {"date": "2025-12-11", "close": 2.84, "volume": 12218.0}, {"date": "2025-12-12", "close": 2.83, "volume": 8584.0}, {"date": "2025-12-15", "close": 2.8, "volume": 14123.0}, {"date": "2025-12-16", "close": 2.74, "volume": 41025.0}, {"date": "2025-12-17", "close": 2.7, "volume": 17322.0}, {"date": "2025-12-18", "close": 2.76, "volume": 19686.0}, {"date": "2025-12-19", "close": 2.75, "volume": 16344.0}, {"date": "2025-12-22", "close": 2.7, "volume": 4907.0}, {"date": "2025-12-23", "close": 2.66, "volume": 8939.0}, {"date": "2025-12-24", "close": 2.655, "volume": 3434.0}, {"date": "2025-12-26", "close": 2.66, "volume": 39786.0}, {"date": "2025-12-29", "close": 2.64, "volume": 40311.0}, {"date": "2025-12-30", "close": 2.56, "volume": 37717.0}, {"date": "2025-12-31", "close": 2.61, "volume": 35303.0}, {"date": "2026-01-02", "close": 2.79, "volume": 24571.0}, {"date": "2026-01-05", "close": 2.8, "volume": 81391.0}, {"date": "2026-01-06", "close": 2.79, "volume": 1518778.0}, {"date": "2026-01-07", "close": 3.12, "volume": 317945.0}, {"date": "2026-01-08", "close": 3.25, "volume": 110419.0}, {"date": "2026-01-09", "close": 3.135, "volume": 89703.0}, {"date": "2026-01-12", "close": 3.04, "volume": 126791.0}, {"date": "2026-01-13", "close": 3.05, "volume": 83321.0}, {"date": "2026-01-14", "close": 3.13, "volume": 90426.0}, {"date": "2026-01-15", "close": 3.38, "volume": 69529.0}, {"date": "2026-01-16", "close": 3.66, "volume": 122167.0}, {"date": "2026-01-20", "close": 3.34, "volume": 148182.0}, {"date": "2026-01-21", "close": 3.42, "volume": 29080.0}, {"date": "2026-01-22", "close": 3.58, "volume": 31006.0}, {"date": "2026-01-23", "close": 3.57, "volume": 12883.0}, {"date": "2026-01-26", "close": 3.25, "volume": 115473.0}, {"date": "2026-01-27", "close": 3.32, "volume": 43062.0}, {"date": "2026-01-28", "close": 3.31, "volume": 26657.0}, {"date": "2026-01-29", "close": 3.33, "volume": 30605.0}, {"date": "2026-01-30", "close": 3.12, "volume": 47508.0}, {"date": "2026-02-02", "close": 3.23, "volume": 14424.0}, {"date": "2026-02-03", "close": 3.2, "volume": 41815.0}, {"date": "2026-02-04", "close": 3.2, "volume": 38378.0}, {"date": "2026-02-05", "close": 3.01, "volume": 42327.0}, {"date": "2026-02-06", "close": 3.2, "volume": 37531.0}, {"date": "2026-02-09", "close": 3.2, "volume": 18919.0}, {"date": "2026-02-10", "close": 3.16, "volume": 3954.0}, {"date": "2026-02-11", "close": 3.16, "volume": 18311.0}, {"date": "2026-02-12", "close": 3.02, "volume": 31550.0}, {"date": "2026-02-13", "close": 3.07, "volume": 6676.0}, {"date": "2026-02-17", "close": 3.17, "volume": 57894.0}, {"date": "2026-02-18", "close": 3.18, "volume": 15971.0}, {"date": "2026-02-19", "close": 3.22, "volume": 35212.0}, {"date": "2026-02-20", "close": 3.5, "volume": 55754.0}, {"date": "2026-02-23", "close": 3.28, "volume": 75469.0}, {"date": "2026-02-24", "close": 3.47, "volume": 16016.0}, {"date": "2026-02-25", "close": 3.44, "volume": 17179.0}, {"date": "2026-02-26", "close": 3.44, "volume": 14254.0}, {"date": "2026-02-27", "close": 3.5, "volume": 30176.0}, {"date": "2026-03-02", "close": 3.63, "volume": 92126.0}, {"date": "2026-03-03", "close": 3.74, "volume": 38884.0}, {"date": "2026-03-04", "close": 3.77, "volume": 38425.0}, {"date": "2026-03-05", "close": 3.68, "volume": 19412.0}, {"date": "2026-03-06", "close": 3.63, "volume": 25804.0}, {"date": "2026-03-09", "close": 3.54, "volume": 22463.0}, {"date": "2026-03-10", "close": 3.6, "volume": 10553.0}, {"date": "2026-03-11", "close": 3.69, "volume": 24088.0}, {"date": "2026-03-12", "close": 3.64, "volume": 7368.0}, {"date": "2026-03-13", "close": 3.64, "volume": 23348.0}, {"date": "2026-03-16", "close": 3.62, "volume": 30068.0}, {"date": "2026-03-17", "close": 3.61, "volume": 7460.0}, {"date": "2026-03-18", "close": 3.56, "volume": 51033.0}, {"date": "2026-03-19", "close": 3.6, "volume": 36386.0}, {"date": "2026-03-20", "close": 3.67, "volume": 27703.0}, {"date": "2026-03-23", "close": 3.68, "volume": 16217.0}, {"date": "2026-03-24", "close": 3.61, "volume": 43832.0}, {"date": "2026-03-25", "close": 3.6, "volume": 9489.0}, {"date": "2026-03-26", "close": 3.53, "volume": 15301.0}, {"date": "2026-03-27", "close": 3.31, "volume": 106310.0}, {"date": "2026-03-30", "close": 3.36, "volume": 9846.0}, {"date": "2026-03-31", "close": 3.44, "volume": 6216.0}, {"date": "2026-04-01", "close": 3.48, "volume": 56077.0}, {"date": "2026-04-02", "close": 3.5, "volume": 5882.0}, {"date": "2026-04-06", "close": 3.44, "volume": 8294.0}, {"date": "2026-04-07", "close": 3.43, "volume": 16708.0}, {"date": "2026-04-08", "close": 3.47, "volume": 28034.0}, {"date": "2026-04-09", "close": 3.47, "volume": 11030.0}, {"date": "2026-04-10", "close": 3.46, "volume": 17526.0}, {"date": "2026-04-13", "close": 3.67, "volume": 27717.0}, {"date": "2026-04-14", "close": 3.85, "volume": 73262.0}, {"date": "2026-04-15", "close": 3.77, "volume": 41263.0}, {"date": "2026-04-16", "close": 3.75, "volume": 40888.0}, {"date": "2026-04-17", "close": 3.84, "volume": 15244.0}, {"date": "2026-04-20", "close": 3.8701, "volume": 30156.0}, {"date": "2026-04-21", "close": 4.15, "volume": 231557.0}, {"date": "2026-04-22", "close": 4.04, "volume": 42611.0}, {"date": "2026-04-23", "close": 3.92, "volume": 33166.0}, {"date": "2026-04-24", "close": 3.83, "volume": 30400.0}, {"date": "2026-04-27", "close": 3.8, "volume": 25982.0}, {"date": "2026-04-28", "close": 3.75, "volume": 23540.0}, {"date": "2026-04-29", "close": 3.705, "volume": 22251.0}, {"date": "2026-04-30", "close": 3.65, "volume": 14157.0}, {"date": "2026-05-01", "close": 3.87, "volume": 17484.0}, {"date": "2026-05-04", "close": 3.83, "volume": 23271.0}, {"date": "2026-05-05", "close": 3.94, "volume": 22735.0}, {"date": "2026-05-06", "close": 3.89, "volume": 14765.0}, {"date": "2026-05-07", "close": 3.71, "volume": 54673.0}, {"date": "2026-05-08", "close": 3.72, "volume": 13513.0}, {"date": "2026-05-11", "close": 3.74, "volume": 14875.0}, {"date": "2026-05-12", "close": 3.6, "volume": 28431.0}, {"date": "2026-05-13", "close": 3.605, "volume": 10981.0}, {"date": "2026-05-14", "close": 3.65, "volume": 40242.0}, {"date": "2026-05-15", "close": 3.75, "volume": 94302.0}, {"date": "2026-05-18", "close": 3.57, "volume": 32359.0}, {"date": "2026-05-19", "close": 3.72, "volume": 70721.0}, {"date": "2026-05-20", "close": 3.8, "volume": 34303.0}, {"date": "2026-05-21", "close": 3.72, "volume": 26384.0}, {"date": "2026-05-22", "close": 3.78, "volume": 13001.0}, {"date": "2026-05-26", "close": 3.7, "volume": 49812.0}, {"date": "2026-05-27", "close": 3.69, "volume": 16272.0}, {"date": "2026-05-28", "close": 3.605, "volume": 26047.0}, {"date": "2026-05-29", "close": 3.68, "volume": 64023.0}, {"date": "2026-06-01", "close": 3.91, "volume": 111147.0}, {"date": "2026-06-02", "close": 3.75, "volume": 7183.0}, {"date": "2026-06-03", "close": 3.8, "volume": 31585.0}, {"date": "2026-06-04", "close": 4.03, "volume": 29504.0}, {"date": "2026-06-05", "close": 4.02, "volume": 16976.0}, {"date": "2026-06-08", "close": 3.85, "volume": 12040.0}, {"date": "2026-06-09", "close": 3.85, "volume": 14705.0}, {"date": "2026-06-10", "close": 3.75, "volume": 7235.0}, {"date": "2026-06-11", "close": 3.85, "volume": 35708.0}, {"date": "2026-06-12", "close": 3.61, "volume": 33286.0}, {"date": "2026-06-15", "close": 3.76, "volume": 10078.0}, {"date": "2026-06-16", "close": 3.7, "volume": 16466.0}, {"date": "2026-06-17", "close": 3.81, "volume": 35547.0}, {"date": "2026-06-18", "close": 3.94, "volume": 44387.0}, {"date": "2026-06-22", "close": 3.95, "volume": 17483.0}, {"date": "2026-06-23", "close": 3.81, "volume": 9281.0}, {"date": "2026-06-24", "close": 3.95, "volume": 8867.0}, {"date": "2026-06-25", "close": 3.94, "volume": 15622.0}, {"date": "2026-06-26", "close": 4.1, "volume": 69500.0}, {"date": "2026-06-29", "close": 4.055, "volume": 189649.0}, {"date": "2026-06-30", "close": 4.13, "volume": 78876.0}, {"date": "2026-07-01", "close": 4.08, "volume": 87790.0}, {"date": "2026-07-02", "close": 4.09, "volume": 84841.0}, {"date": "2026-07-06", "close": 4.14, "volume": 98450.0}, {"date": "2026-07-07", "close": 3.97, "volume": 36568.0}, {"date": "2026-07-08", "close": 3.71, "volume": 23992.0}, {"date": "2026-07-09", "close": 3.88, "volume": 16374.0}, {"date": "2026-07-10", "close": 3.84, "volume": 18392.0}, {"date": "2026-07-13", "close": 3.55, "volume": 50188.0}, {"date": "2026-07-14", "close": 3.33, "volume": 35662.0}, {"date": "2026-07-15", "close": 3.3, "volume": 96841.0}, {"date": "2026-07-16", "close": 3.4, "volume": 51403.0}, {"date": "2026-07-17", "close": 3.46, "volume": 30466.0}, {"date": "2026-07-20", "close": 3.4, "volume": 22812.0}, {"date": "2026-07-21", "close": 3.56, "volume": 32495.0}, {"date": "2026-07-22", "close": 3.42, "volume": 3864.0}, {"date": "2026-07-23", "close": 3.36, "volume": 15740.0}, {"date": "2026-07-24", "close": 3.2, "volume": 16553.0}, {"date": "2026-07-27", "close": 3.11, "volume": 37013.0}, {"date": "2026-07-28", "close": 3.16, "volume": 28170.0}, {"date": "2026-07-29", "close": 3.05, "volume": 13216.0}, {"date": "2026-07-30", "close": 3.02, "volume": 21042.0}, {"date": "2026-07-31", "close": 3.14, "volume": 22646.0}, {"date": "2026-08-03", "close": 3.1, "volume": 24646.0}, {"date": "2026-08-04", "close": 3.11, "volume": 19522.0}, {"date": "2026-08-05", "close": 3.05, "volume": 11444.0}, {"date": "2026-08-06", "close": 2.91, "volume": 37334.0}, {"date": "2026-08-07", "close": 3.02, "volume": 53127.0}, {"date": "2026-08-10", "close": 2.99, "volume": 22780.0}, {"date": "2026-08-11", "close": 3.0, "volume": 1579.0}, {"date": "2026-08-12", "close": 3.0, "volume": 27556.0}, {"date": "2026-08-13", "close": 3.36, "volume": 151332.0}, {"date": "2026-08-14", "close": 3.28, "volume": 47900.0}, {"date": "2026-08-17", "close": 3.05, "volume": 44322.0}, {"date": "2026-08-18", "close": 2.8, "volume": 78237.0}, {"date": "2026-08-19", "close": 2.84, "volume": 32033.0}, {"date": "2026-08-20", "close": 2.9, "volume": 12206.0}, {"date": "2026-08-21", "close": 2.85, "volume": 8737.0}, {"date": "2026-08-24", "close": 2.85, "volume": 15187.0}, {"date": "2026-08-25", "close": 2.86, "volume": 6809.0}, {"date": "2026-08-26", "close": 2.85, "volume": 6005.0}, {"date": "2026-08-27", "close": 2.945, "volume": 44687.0}, {"date": "2026-08-28", "close": 2.85, "volume": 9843.0}, {"date": "2026-08-31", "close": 2.73, "volume": 20207.0}, {"date": "2026-09-01", "close": 2.86, "volume": 16822.0}, {"date": "2026-09-02", "close": 2.64, "volume": 50397.0}, {"date": "2026-09-03", "close": 2.57, "volume": 141731.0}, {"date": "2026-09-04", "close": 2.69, "volume": 14186.0}, {"date": "2026-09-08", "close": 2.8, "volume": 46086.0}, {"date": "2026-09-09", "close": 2.72, "volume": 5194.0}, {"date": "2026-09-10", "close": 2.9, "volume": 13983.0}, {"date": "2026-09-11", "close": 2.83, "volume": 8648.0}, {"date": "2026-09-14", "close": 2.75, "volume": 17786.0}, {"date": "2026-09-15", "close": 2.66, "volume": 43870.0}, {"date": "2026-09-16", "close": 2.6, "volume": 58083.0}, {"date": "2026-09-17", "close": 2.69, "volume": 48506.0}, {"date": "2026-09-18", "close": 2.64, "volume": 25534.0}], "refreshing": true}