{"ticker": "JCTC", "overview": {"cik": "885307", "ticker": "JCTC", "name": "JEWETT CAMERON TRADING CO LTD", "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "sic": "5211", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001079973-26-001395", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000043", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000042", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000086", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000085", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000084", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000083", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000082", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000081", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000080", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0001217160-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113188", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-113171", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000037", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0001536588-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000033", "price_sensitive": false}]}, "description": "JEWETT CAMERON TRADING CO LTD trades as JCTC on the NASDAQ and is registered in the United States, classified under Retail-Lumber & Other Building Materials Dealers (SIC 5211). Privy Trades holds 61 insider filings for the company, from February 2025 to October 2026. Across those, 3 insiders disclosed 19 open-market purchases totalling $1.24M against 23 sales totalling $1.06M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 1237885.9538999998, "sell_n": 23, "sell_sum": 1055314.3123, "net": 182571.64159999974, "insiders": 3, "first_date": "2025-02-11", "last_date": "2026-10-20"}, "metrics": {"ticker": "JCTC", "has_prices": true, "as_of": "2026-10-19", "last": 2.93, "prev_close": 2.9, "change": 0.03000000000000025, "change_pct": 0.010344827586206983, "session_volume": 2824.0, "vwap_5": 2.90920053087278, "vwap_20": 2.919240373965731, "vwap_60": 3.025446022799728, "vwap_250": 2.272923587745674, "high_52w": 3.3, "low_52w": 1.59, "avg_volume_20": 7674.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001536588-26-000043", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 21221.024999999998, "score": 28.8, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "10% owner buys $21K more of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000043/0001536588-26-000043-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "0001536588-26-000041", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13473.39, "score": 26.5, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Major holder piles $13K into JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000041/0001536588-26-000041-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001536588-26-000042", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2565.115, "score": 19.1, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The whale tops up: $3K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000042/0001536588-26-000042-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29748}, {"id": "0001536588-26-000040", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35619.30099999999, "score": 31.4, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The whale tops up: $36K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000040/0001536588-26-000040-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0001536588-26-000036", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1588.402, "score": 17.5, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "JCTC's biggest backer adds $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000036/0001536588-26-000036-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55668}, {"id": "0001536588-26-000034", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 18523.949, "score": 28.1, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The whale tops up: $19K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000034/0001536588-26-000034-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55668}, {"id": "0001536588-26-000030", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24561.78, "score": 29.5, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Big holder adds $25K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000030/0001536588-26-000030-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001536588-26-000029", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7354.400000000001, "score": 23.6, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Big holder adds $7K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000029/0001536588-26-000029-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001536588-26-000028", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20845.2, "score": 28.7, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "10% owner buys $21K more of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000028/0001536588-26-000028-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "0001536588-26-000026", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31638.5719, "score": 30.8, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Big holder adds $32K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000026/0001536588-26-000026-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "13DG-0001536588-26-000027", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "AJB Investment Fund II, LP moves to a 10.7% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1536588/0001536588-26-000027-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "13DG-0001104659-26-097746", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "Jewett Cameron Trading Co Ltd", "who_key": "JEWETT CAMERON TRADING CO LTD", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "JEWETT CAMERON TRADING CO LTD takes a 20.98% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/0001104659-26-097746-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "0001536588-26-000025", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 49299.56, "score": 33.1, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "10% owner buys $49K more of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000025/0001536588-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0001217160-26-000067", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "Scott Kotarba", "who_key": "Kotarba Scott", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Director files routine paperwork on JCTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148810/000121716026000067/0001217160-26-000067-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "13DG-0001217160-26-000063", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "Jewett Cameron Trading Co Ltd", "who_key": "JEWETT CAMERON TRADING CO LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "JEWETT CAMERON TRADING CO LTD moves to a 21% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/0001217160-26-000063-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0001217160-26-000064", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "Oregon Community Foundation", "who_key": "OREGON COMMUNITY FOUNDATION", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 325611.10000000003, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The whale sells $326K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1787245/000121716026000064/0001217160-26-000064-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0001536588-26-000023", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13628.02, "score": 26.6, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "3 insiders now buying JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000023/0001536588-26-000023-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "0001536588-26-000022", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2580.48, "score": 19.2, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Big holder adds $3K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000022/0001536588-26-000022-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146388}, {"id": "0001536588-26-000021", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3307.5000000000005, "score": 20.2, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "10% owner buys $3K more of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000021/0001536588-26-000021-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150708}, {"id": "0001536588-26-000018", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 30884.25, "score": 30.7, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Big holder adds $31K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000018/0001536588-26-000018-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160788}, {"id": "13DG-0001536588-26-000020", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "AJB Investment Fund II, LP moves to a 9.6% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1536588/0001536588-26-000020-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-13", "mins": 162228}, {"id": "0001217160-26-000058", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "Oregon Community Foundation", "who_key": "OREGON COMMUNITY FOUNDATION", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13670.8724, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The whale sells $14K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716026000058/0001217160-26-000058-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167988}, {"id": "0001536588-26-000017", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 86410.4, "score": 36.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "JCTC's biggest backer adds $86K", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000017/0001536588-26-000017-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169428}, {"id": "0001217160-26-000057", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "Oregon Community Foundation", "who_key": "OREGON COMMUNITY FOUNDATION", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 49398.583, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The whale sells $49K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716026000057/0001217160-26-000057-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169428}, {"id": "0001536588-26-000016", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25871.15, "score": 29.9, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "JCTC's biggest backer adds $26K", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000016/0001536588-26-000016-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0001536588-26-000011", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "Melinda Hodges Bradley", "who_key": "Bradley Melinda Hodges", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 42289.5, "score": 32.7, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Insider cluster: 3 buying JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000011/0001536588-26-000011-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001536588-26-000014", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "AJB Investment Fund II, LP moves to a 8.5% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1536588/0001536588-26-000014-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001536588-26-000012", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "Melinda Hodges Bradley", "who_key": "Bradley Melinda Hodges", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 806223.96, "score": 47.4, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Big holder adds $806K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000012/0001536588-26-000012-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182388}, {"id": "13DG-0001536588-26-000009", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "AJB Investment Fund II, LP moves to a 7.6% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1536588/0001536588-26-000009-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-05-11", "mins": 252948}, {"id": "13DG-0001140361-26-021966", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "AJB Investment Fund II, LP takes a 6.9% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1536588/0001140361-26-021966-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-11", "mins": 252948}], "recent_buys": [{"id": "0001536588-26-000043", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 21221.024999999998, "score": 28.8, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "10% owner buys $21K more of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000043/0001536588-26-000043-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "0001536588-26-000041", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13473.39, "score": 26.5, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Major holder piles $13K into JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000041/0001536588-26-000041-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001536588-26-000042", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2565.115, "score": 19.1, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The whale tops up: $3K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000042/0001536588-26-000042-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29748}, {"id": "0001536588-26-000040", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35619.30099999999, "score": 31.4, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The whale tops up: $36K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000040/0001536588-26-000040-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31188}, {"id": "0001536588-26-000034", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 18523.949, "score": 28.1, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "The whale tops up: $19K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000034/0001536588-26-000034-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55668}, {"id": "0001536588-26-000036", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1588.402, "score": 17.5, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "JCTC's biggest backer adds $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000036/0001536588-26-000036-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55668}, {"id": "0001536588-26-000030", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 24561.78, "score": 29.5, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Big holder adds $25K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000030/0001536588-26-000030-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001536588-26-000029", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7354.400000000001, "score": 23.6, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Big holder adds $7K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000029/0001536588-26-000029-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001536588-26-000028", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20845.2, "score": 28.7, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "10% owner buys $21K more of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000028/0001536588-26-000028-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "0001536588-26-000026", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 31638.5719, "score": 30.8, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "Big holder adds $32K of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000026/0001536588-26-000026-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "0001536588-26-000025", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 49299.56, "score": 33.1, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "10% owner buys $49K more of JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000025/0001536588-26-000025-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0001536588-26-000023", "src": "INSIDERS", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13628.02, "score": 26.6, "price_sensitive": false, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "3 insiders now buying JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000023/0001536588-26-000023-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}], "institutional": [{"id": "13DG-0001536588-26-000027", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "AJB Investment Fund II, LP moves to a 10.7% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1536588/0001536588-26-000027-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "13DG-0001104659-26-097746", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "Jewett Cameron Trading Co Ltd", "who_key": "JEWETT CAMERON TRADING CO LTD", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "JEWETT CAMERON TRADING CO LTD takes a 20.98% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/0001104659-26-097746-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "13DG-0001217160-26-000063", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "Jewett Cameron Trading Co Ltd", "who_key": "JEWETT CAMERON TRADING CO LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "JEWETT CAMERON TRADING CO LTD moves to a 21% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/885307/0001217160-26-000063-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "13DG-0001536588-26-000020", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "AJB Investment Fund II, LP moves to a 9.6% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1536588/0001536588-26-000020-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-13", "mins": 162228}, {"id": "13DG-0001536588-26-000014", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "AJB Investment Fund II, LP moves to a 8.5% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1536588/0001536588-26-000014-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0001536588-26-000009", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "AJB Investment Fund II, LP moves to a 7.6% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1536588/0001536588-26-000009-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-05-11", "mins": 252948}, {"id": "13DG-0001140361-26-021966", "src": "13DG", "ticker": "JCTC", "cik": "885307", "company": "JEWETT CAMERON TRADING CO LTD", "company_raw": "JEWETT CAMERON TRADING CO LTD", "who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Retail-Lumber & Other Building Materials Dealers", "country": "United States", "headline": "AJB Investment Fund II, LP takes a 6.9% activist stake in JCTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1536588/0001140361-26-021966-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-11", "mins": 252948}], "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": "Jewett-Cameron Trading Company - Common Shares", "new_value": "JEWETT CAMERON TRADING CO LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000885307", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000885307", "applied": 1, "detected_at": "2026-10-25T10:21:01.624209"}]}, "key_people": [{"who": "Oregon Community Foundation", "who_key": "OREGON COMMUNITY FOUNDATION", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1055314.3123, "net": -1055314.3123, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 325611.10000000003, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787245/000121716026000064/0001217160-26-000064-index.htm"}, {"action": "SELL", "amount": 13670.8724, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716026000058/0001217160-26-000058-index.htm"}, {"action": "SELL", "amount": 49398.583, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716026000057/0001217160-26-000057-index.htm"}, {"action": "SELL", "amount": 26803.248, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716026000026/0001217160-26-000026-index.htm"}, {"action": "SELL", "amount": 13363.650399999999, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716026000025/0001217160-26-000025-index.htm"}, {"action": "SELL", "amount": 83766.726, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716026000024/0001217160-26-000024-index.htm"}, {"action": "SELL", "amount": 14599.361799999999, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716026000002/0001217160-26-000002-index.htm"}, {"action": "SELL", "amount": 9091.134300000002, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716026000001/0001217160-26-000001-index.htm"}, {"action": "SELL", "amount": 20835.7506, "date": "2025-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000053/0001217160-25-000053-index.htm"}, {"action": "SELL", "amount": 48020.2987, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000052/0001217160-25-000052-index.htm"}, {"action": "SELL", "amount": 4188.2808, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000051/0001217160-25-000051-index.htm"}, {"action": "SELL", "amount": 31976.283900000002, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000048/0001217160-25-000048-index.htm"}, {"action": "SELL", "amount": 35723.792, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000023/0001217160-25-000023-index.htm"}, {"action": "SELL", "amount": 22488.2627, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000022/0001217160-25-000022-index.htm"}, {"action": "SELL", "amount": 28316.6803, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000021/0001217160-25-000021-index.htm"}, {"action": "SELL", "amount": 17799.148999999998, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000020/0001217160-25-000020-index.htm"}, {"action": "SELL", "amount": 42175.5056, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000019/0001217160-25-000019-index.htm"}, {"action": "SELL", "amount": 18295.9024, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000018/0001217160-25-000018-index.htm"}, {"action": "SELL", "amount": 22199.7392, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000017/0001217160-25-000017-index.htm"}, {"action": "SELL", "amount": 43823.67, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000007/0001217160-25-000007-index.htm"}, {"action": "SELL", "amount": 123218.0012, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000006/0001217160-25-000006-index.htm"}, {"action": "SELL", "amount": 52533.982, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000005/0001217160-25-000005-index.htm"}, {"action": "SELL", "amount": 7414.338, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000121716025000004/0001217160-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 325611.10000000003, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1787245/000121716026000064/0001217160-26-000064-index.htm"}}, {"who": "Melinda Hodges Bradley", "who_key": "Bradley Melinda Hodges", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 848513.46, "sold": 0, "net": 848513.46, "trades": 2, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 42289.5, "date": "2026-06-30", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000011/0001536588-26-000011-index.htm"}, {"action": "BUY", "amount": 806223.96, "date": "2026-06-29", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000012/0001536588-26-000012-index.htm"}], "latest": {"action": "BUY", "amount": 42289.5, "date": "2026-06-30", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000011/0001536588-26-000011-index.htm"}}, {"who": "AJB Investment Fund II, LP", "who_key": "AJB Investment Fund II, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 389372.4939, "sold": 0, "net": 389372.4939, "trades": 17, "top_score": 36.0, "lean": "buying", "history": [{"action": "BUY", "amount": 21221.024999999998, "date": "2026-10-20", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000043/0001536588-26-000043-index.htm"}, {"action": "BUY", "amount": 13473.39, "date": "2026-10-15", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000041/0001536588-26-000041-index.htm"}, {"action": "BUY", "amount": 2565.115, "date": "2026-10-13", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000042/0001536588-26-000042-index.htm"}, {"action": "BUY", "amount": 35619.30099999999, "date": "2026-10-12", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000040/0001536588-26-000040-index.htm"}, {"action": "BUY", "amount": 1588.402, "date": "2026-09-25", "score": 17.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000036/0001536588-26-000036-index.htm"}, {"action": "BUY", "amount": 18523.949, "date": "2026-09-25", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000034/0001536588-26-000034-index.htm"}, {"action": "BUY", "amount": 24561.78, "date": "2026-09-08", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000030/0001536588-26-000030-index.htm"}, {"action": "BUY", "amount": 7354.400000000001, "date": "2026-08-27", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000029/0001536588-26-000029-index.htm"}, {"action": "BUY", "amount": 20845.2, "date": "2026-08-25", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000028/0001536588-26-000028-index.htm"}, {"action": "BUY", "amount": 31638.5719, "date": "2026-08-21", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000026/0001536588-26-000026-index.htm"}, {"action": "BUY", "amount": 49299.56, "date": "2026-08-14", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000025/0001536588-26-000025-index.htm"}, {"action": "BUY", "amount": 13628.02, "date": "2026-07-30", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000023/0001536588-26-000023-index.htm"}, {"action": "BUY", "amount": 2580.48, "date": "2026-07-24", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000022/0001536588-26-000022-index.htm"}, {"action": "BUY", "amount": 3307.5000000000005, "date": "2026-07-21", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000021/0001536588-26-000021-index.htm"}, {"action": "BUY", "amount": 30884.25, "date": "2026-07-14", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000018/0001536588-26-000018-index.htm"}, {"action": "BUY", "amount": 86410.4, "date": "2026-07-08", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000017/0001536588-26-000017-index.htm"}, {"action": "BUY", "amount": 25871.15, "date": "2026-07-01", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/885307/000153658826000016/0001536588-26-000016-index.htm"}], "latest": {"action": "BUY", "amount": 21221.024999999998, "date": "2026-10-20", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2141919/000153658826000043/0001536588-26-000043-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -325611.10000000003}, {"date": "2026-08-14", "net": 49299.56}, {"date": "2026-08-21", "net": 31638.5719}, {"date": "2026-08-25", "net": 20845.2}, {"date": "2026-08-27", "net": 7354.400000000001}, {"date": "2026-09-08", "net": 24561.78}, {"date": "2026-09-25", "net": 20112.351000000002}, {"date": "2026-10-12", "net": 35619.30099999999}, {"date": "2026-10-13", "net": 2565.115}, {"date": "2026-10-15", "net": 13473.39}, {"date": "2026-10-20", "net": 21221.024999999998}], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001079973-26-001395", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000043", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000042", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000086", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000085", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000084", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000083", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000082", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000081", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000080", "price_sensitive": false}, {"form": "5", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0001217160-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001217160-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113188", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-113171", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000037", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-25", "title": "Form SCHEDULE 13D/A", "accession": "0001536588-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001536588-26-000033", "price_sensitive": false}], "performance": {"ticker": "JCTC", "has_prices": true, "summary": {"n": 18, "avg": 0.07299806285191121, "win_rate": 0.8333333333333334, "best": 0.2850877192982458, "worst": -0.006779661016949158, "as_of": "2026-10-19"}, "buys": [{"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21221.024999999998, "date": "2026-10-20", "score": 28.8, "ref_price": null, "return": null}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13473.39, "date": "2026-10-15", "score": 26.5, "ref_price": 2.92, "return": 0.0034246575342466545}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2565.115, "date": "2026-10-13", "score": 19.1, "ref_price": 2.9, "return": 0.010344827586206983}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35619.30099999999, "date": "2026-10-12", "score": 31.4, "ref_price": 2.9, "return": 0.010344827586206983}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18523.949, "date": "2026-09-25", "score": 28.1, "ref_price": 2.91, "return": 0.006872852233676982}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1588.402, "date": "2026-09-25", "score": 17.5, "ref_price": 2.91, "return": 0.006872852233676982}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24561.78, "date": "2026-09-08", "score": 29.5, "ref_price": 2.925, "return": 0.001709401709401825}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7354.400000000001, "date": "2026-08-27", "score": 23.6, "ref_price": 2.93, "return": 0.0}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20845.2, "date": "2026-08-25", "score": 28.7, "ref_price": 2.95, "return": -0.006779661016949158}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31638.5719, "date": "2026-08-21", "score": 30.8, "ref_price": 2.94, "return": -0.0034013605442176145}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49299.56, "date": "2026-08-14", "score": 33.1, "ref_price": 2.91, "return": 0.006872852233676982}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13628.02, "date": "2026-07-30", "score": 26.6, "ref_price": 2.8, "return": 0.046428571428571555}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2580.48, "date": "2026-07-24", "score": 19.2, "ref_price": 2.55, "return": 0.1490196078431374}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3307.5000000000005, "date": "2026-07-21", "score": 20.2, "ref_price": 2.61, "return": 0.12260536398467445}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30884.25, "date": "2026-07-14", "score": 30.7, "ref_price": 2.65, "return": 0.10566037735849067}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 86410.4, "date": "2026-07-08", "score": 36.0, "ref_price": 2.48, "return": 0.18145161290322587}, {"who": "AJB Investment Fund II, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25871.15, "date": "2026-07-01", "score": 29.9, "ref_price": 2.49, "return": 0.17670682730923692}, {"who": "Bradley Melinda Hodges", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 42289.5, "date": "2026-06-30", "score": 32.7, "ref_price": 2.42, "return": 0.21074380165289266}, {"who": "Bradley Melinda Hodges", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 806223.96, "date": "2026-06-29", "score": 47.4, "ref_price": 2.28, "return": 0.2850877192982458}]}, "price_series": [{"date": "2016-10-19", "close": 6.5, "volume": 662.0}, {"date": "2016-10-20", "close": 6.4, "volume": 912.0}, {"date": "2016-10-21", "close": 6.5, "volume": 1638.0}, {"date": "2016-10-24", "close": 6.25, "volume": 13444.0}, {"date": "2016-10-25", "close": 6.275, "volume": 23504.0}, {"date": "2016-10-26", "close": 6.1875, "volume": 21528.0}, {"date": "2016-10-27", "close": 6.1875, "volume": null}, {"date": "2016-10-28", "close": 6.1875, "volume": null}, {"date": "2016-10-31", "close": 6.25, "volume": 914.0}, {"date": "2016-11-01", "close": 6.275, "volume": 26402.0}, {"date": "2016-11-02", "close": 6.3225, "volume": 1718.0}, {"date": "2016-11-03", "close": 5.625, "volume": 34048.0}, {"date": "2016-11-04", "close": 5.45, "volume": 15070.0}, {"date": "2016-11-07", "close": 5.325, "volume": 10228.0}, {"date": "2016-11-08", "close": 5.425, "volume": 1678.0}, {"date": "2016-11-09", "close": 5.375, "volume": 4704.0}, {"date": "2016-11-10", "close": 5.425, "volume": 15270.0}, {"date": "2016-11-11", "close": 5.525, "volume": 20912.0}, {"date": "2016-11-14", "close": 5.4775, "volume": 42944.0}, {"date": "2016-11-15", "close": 5.65, "volume": 11402.0}, {"date": "2016-11-16", "close": 5.525, "volume": 20448.0}, {"date": "2016-11-17", "close": 5.625, "volume": 576.0}, {"date": "2016-11-18", "close": 5.875, "volume": 15634.0}, {"date": "2016-11-21", "close": 5.875, "volume": null}, {"date": "2016-11-22", "close": 6.1249, "volume": 1026.0}, {"date": "2016-11-23", "close": 6.3375, "volume": 3640.0}, {"date": "2016-11-25", "close": 6.0, "volume": 5588.0}, {"date": "2016-11-28", "close": 5.775, "volume": 8450.0}, {"date": "2016-11-29", "close": 5.575, "volume": 5290.0}, {"date": "2016-11-30", "close": 5.9, "volume": 854.0}, {"date": "2016-12-01", "close": 5.5083, "volume": 282.0}, {"date": "2016-12-02", "close": 5.625, "volume": 2526.0}, {"date": "2016-12-05", "close": 5.65, "volume": 7342.0}, {"date": "2016-12-06", "close": 5.675, "volume": 2628.0}, {"date": "2016-12-07", "close": 5.6341, "volume": 1288.0}, {"date": "2016-12-08", "close": 5.75, "volume": 2690.0}, {"date": "2016-12-09", "close": 5.85, "volume": 1118.0}, {"date": "2016-12-12", "close": 5.805, "volume": 3592.0}, {"date": "2016-12-13", "close": 5.825, "volume": 872.0}, {"date": "2016-12-14", "close": 5.825, "volume": null}, {"date": "2016-12-15", "close": 5.85, "volume": 1852.0}, {"date": "2016-12-16", "close": 6.425, "volume": 2140.0}, {"date": "2016-12-19", "close": 6.2951, "volume": 1990.0}, {"date": "2016-12-20", "close": 6.161, "volume": 3702.0}, {"date": "2016-12-21", "close": 6.05, "volume": 278.0}, {"date": "2016-12-22", "close": 6.0, "volume": 2662.0}, {"date": "2016-12-23", "close": 5.725, "volume": 868.0}, {"date": "2016-12-27", "close": 5.725, "volume": null}, {"date": "2016-12-28", "close": 6.1875, "volume": 2218.0}, {"date": "2016-12-29", "close": 6.525, "volume": 30654.0}, {"date": "2016-12-30", "close": 6.45, "volume": 6076.0}, {"date": "2017-01-03", "close": 6.45, "volume": null}, {"date": "2017-01-04", "close": 6.375, "volume": 18776.0}, {"date": "2017-01-05", "close": 6.4879, "volume": 3144.0}, {"date": "2017-01-06", "close": 6.4, "volume": 3224.0}, {"date": "2017-01-09", "close": 6.3475, "volume": 1202.0}, {"date": "2017-01-10", "close": 6.3475, "volume": null}, {"date": "2017-01-11", "close": 6.3475, "volume": null}, {"date": "2017-01-12", "close": 6.3304, "volume": 11544.0}, {"date": "2017-01-13", "close": 5.9525, "volume": 1572.0}, {"date": "2017-01-17", "close": 6.275, "volume": 1908.0}, {"date": "2017-01-18", "close": 6.35, "volume": 764.0}, {"date": "2017-01-19", "close": 6.3189, "volume": 808.0}, {"date": "2017-01-20", "close": 6.3189, "volume": null}, {"date": "2017-01-23", "close": 6.3124, "volume": 2270.0}, {"date": "2017-01-24", "close": 6.3124, "volume": null}, {"date": "2017-01-25", "close": 6.3373, "volume": 1820.0}, {"date": "2017-01-26", "close": 6.2815, "volume": 9722.0}, {"date": "2017-01-27", "close": 6.3065, "volume": 8726.0}, {"date": "2017-01-30", "close": 6.325, "volume": 2800.0}, {"date": "2017-01-31", "close": 6.25, "volume": 14984.0}, {"date": "2017-02-01", "close": 6.25, "volume": null}, {"date": "2017-02-02", "close": 6.325, "volume": 1936.0}, {"date": "2017-02-03", "close": 6.425, "volume": 21450.0}, {"date": "2017-02-06", "close": 6.425, "volume": null}, {"date": "2017-02-07", "close": 6.425, "volume": null}, {"date": "2017-02-08", "close": 6.425, "volume": null}, {"date": "2017-02-09", "close": 6.225, "volume": 21500.0}, {"date": "2017-02-10", "close": 6.1, "volume": 3884.0}, {"date": "2017-02-13", "close": 6.25, "volume": 7246.0}, {"date": "2017-02-14", "close": 6.2973, "volume": 6140.0}, {"date": "2017-02-15", "close": 6.2973, "volume": null}, {"date": "2017-02-16", "close": 6.2973, "volume": null}, {"date": "2017-02-17", "close": 6.2973, "volume": null}, {"date": "2017-02-21", "close": 6.2973, "volume": null}, {"date": "2017-02-22", "close": 6.2973, "volume": null}, {"date": "2017-02-23", "close": 6.025, "volume": 1048.0}, {"date": "2017-02-24", "close": 6.025, "volume": null}, {"date": "2017-02-27", "close": 6.025, "volume": null}, {"date": "2017-02-28", "close": 6.025, "volume": null}, {"date": "2017-03-01", "close": 6.025, "volume": null}, {"date": "2017-03-02", "close": 6.125, "volume": 5348.0}, {"date": "2017-03-03", "close": 6.075, "volume": 850.0}, {"date": "2017-03-06", "close": 6.3, "volume": 840.0}, {"date": "2017-03-07", "close": 6.3, "volume": null}, {"date": "2017-03-08", "close": 6.3, "volume": null}, {"date": "2017-03-09", "close": 6.025, "volume": 13574.0}, {"date": "2017-03-10", "close": 6.025, "volume": null}, {"date": "2017-03-13", "close": 6.025, "volume": null}, {"date": "2017-03-14", "close": 6.025, "volume": null}, {"date": "2017-03-15", "close": 6.025, "volume": null}, {"date": "2017-03-16", "close": 6.025, "volume": null}, {"date": "2017-03-17", "close": 6.025, "volume": null}, {"date": "2017-03-20", "close": 6.2824, "volume": 1678.0}, {"date": "2017-03-21", "close": 6.2824, "volume": null}, {"date": "2017-03-22", "close": 6.2824, "volume": null}, {"date": "2017-03-23", "close": 6.2824, "volume": null}, {"date": "2017-03-24", "close": 6.2824, "volume": null}, {"date": "2017-03-27", "close": 6.2824, "volume": null}, {"date": "2017-03-28", "close": 6.0027, "volume": 2152.0}, {"date": "2017-03-29", "close": 6.0, "volume": 1210.0}, {"date": "2017-03-30", "close": 6.025, "volume": 400.0}, {"date": "2017-03-31", "close": 6.025, "volume": null}, {"date": "2017-04-03", "close": 6.05, "volume": 12802.0}, {"date": "2017-04-04", "close": 6.05, "volume": null}, {"date": "2017-04-05", "close": 6.05, "volume": null}, {"date": "2017-04-06", "close": 6.075, "volume": 802.0}, {"date": "2017-04-07", "close": 6.075, "volume": 5174.0}, {"date": "2017-04-10", "close": 6.025, "volume": 2082.0}, {"date": "2017-04-11", "close": 6.025, "volume": 402.0}, {"date": "2017-04-12", "close": 6.275, "volume": 2356.0}, {"date": "2017-04-13", "close": 6.275, "volume": null}, {"date": "2017-04-17", "close": 6.275, "volume": null}, {"date": "2017-04-18", "close": 6.025, "volume": 1984.0}, {"date": "2017-04-19", "close": 6.15, "volume": 2958.0}, {"date": "2017-04-20", "close": 5.993, "volume": 442.0}, {"date": "2017-04-21", "close": 5.993, "volume": null}, {"date": "2017-04-24", "close": 5.992, "volume": 17122.0}, {"date": "2017-04-25", "close": 5.875, "volume": 7500.0}, {"date": "2017-04-26", "close": 5.875, "volume": null}, {"date": "2017-04-27", "close": 5.6275, "volume": 2084.0}, {"date": "2017-04-28", "close": 5.8892, "volume": 1146.0}, {"date": "2017-05-01", "close": 5.825, "volume": 1760.0}, {"date": "2017-05-02", "close": 5.85, "volume": 4502.0}, {"date": "2017-05-03", "close": 5.8475, "volume": 416.0}, {"date": "2017-05-04", "close": 5.75, "volume": 4402.0}, {"date": "2017-05-05", "close": 5.675, "volume": 788.0}, {"date": "2017-05-08", "close": 5.675, "volume": null}, {"date": "2017-05-09", "close": 5.75, "volume": 512.0}, {"date": "2017-05-10", "close": 5.75, "volume": null}, {"date": "2017-05-11", "close": 5.75, "volume": 742.0}, {"date": "2017-05-12", "close": 5.75, "volume": null}, {"date": "2017-05-15", "close": 5.75, "volume": null}, {"date": "2017-05-16", "close": 5.75, "volume": null}, {"date": "2017-05-17", "close": 5.75, "volume": 428.0}, {"date": "2017-05-18", "close": 5.75, "volume": null}, {"date": "2017-05-19", "close": 5.725, "volume": 1818.0}, {"date": "2017-05-22", "close": 5.625, "volume": 320.0}, {"date": "2017-05-23", "close": 5.625, "volume": 200.0}, {"date": "2017-05-24", "close": 5.75, "volume": 19526.0}, {"date": "2017-05-25", "close": 5.75, "volume": 18952.0}, {"date": "2017-05-26", "close": 5.75, "volume": 9236.0}, {"date": "2017-05-30", "close": 5.875, "volume": 2294.0}, {"date": "2017-05-31", "close": 5.75, "volume": 476.0}, {"date": "2017-06-01", "close": 5.75, "volume": 2372.0}, {"date": "2017-06-02", "close": 5.75, "volume": null}, {"date": "2017-06-05", "close": 5.725, "volume": 6654.0}, {"date": "2017-06-06", "close": 5.75, "volume": 4568.0}, {"date": "2017-06-07", "close": 5.75, "volume": null}, {"date": "2017-06-08", "close": 5.75, "volume": null}, {"date": "2017-06-09", "close": 5.75, "volume": null}, {"date": "2017-06-12", "close": 6.0, "volume": 11466.0}, {"date": "2017-06-13", "close": 6.2, "volume": 1112.0}, {"date": "2017-06-14", "close": 6.0, "volume": 2110.0}, {"date": "2017-06-15", "close": 6.058, "volume": 1622.0}, {"date": "2017-06-16", "close": 6.175, "volume": 1014.0}, {"date": "2017-06-19", "close": 6.25, "volume": 46626.0}, {"date": "2017-06-20", "close": 6.1976, "volume": 5900.0}, {"date": "2017-06-21", "close": 6.475, "volume": 200.0}, {"date": "2017-06-22", "close": 6.0, "volume": 428.0}, {"date": "2017-06-23", "close": 6.0, "volume": null}, {"date": "2017-06-26", "close": 6.0, "volume": null}, {"date": "2017-06-27", "close": 5.9, "volume": 2264.0}, {"date": "2017-06-28", "close": 5.925, "volume": 4536.0}, {"date": "2017-06-29", "close": 5.9, "volume": 2054.0}, {"date": "2017-06-30", "close": 5.9, "volume": null}, {"date": "2017-07-03", "close": 5.9, "volume": null}, {"date": "2017-07-05", "close": 6.4, "volume": 41186.0}, {"date": "2017-07-06", "close": 6.275, "volume": 1038.0}, {"date": "2017-07-07", "close": 6.25, "volume": 7136.0}, {"date": "2017-07-10", "close": 6.2, "volume": 5354.0}, {"date": "2017-07-11", "close": 6.2, "volume": null}, {"date": "2017-07-12", "close": 6.1875, "volume": 2650.0}, {"date": "2017-07-13", "close": 6.175, "volume": 6270.0}, {"date": "2017-07-14", "close": 6.125, "volume": 6408.0}, {"date": "2017-07-17", "close": 6.0, "volume": 16824.0}, {"date": "2017-07-18", "close": 6.5316, "volume": 86218.0}, {"date": "2017-07-19", "close": 6.725, "volume": 27214.0}, {"date": "2017-07-20", "close": 6.75, "volume": 12594.0}, {"date": "2017-07-21", "close": 6.925, "volume": 10530.0}, {"date": "2017-07-24", "close": 7.15, "volume": 24808.0}, {"date": "2017-07-25", "close": 6.825, "volume": 10988.0}, {"date": "2017-07-26", "close": 7.05, "volume": 1122.0}, {"date": "2017-07-27", "close": 7.05, "volume": 3884.0}, {"date": "2017-07-28", "close": 6.953, "volume": 2130.0}, {"date": "2017-07-31", "close": 7.05, "volume": 4140.0}, {"date": "2017-08-01", "close": 7.1, "volume": 1202.0}, {"date": "2017-08-02", "close": 6.9, "volume": 2724.0}, {"date": "2017-08-03", "close": 6.875, "volume": 508.0}, {"date": "2017-08-04", "close": 6.875, "volume": null}, {"date": "2017-08-07", "close": 6.875, "volume": null}, {"date": "2017-08-08", "close": 6.8, "volume": 496.0}, {"date": "2017-08-09", "close": 6.8, "volume": null}, {"date": "2017-08-10", "close": 6.8, "volume": null}, {"date": "2017-08-11", "close": 6.75, "volume": 3024.0}, {"date": "2017-08-14", "close": 6.7257, "volume": 1440.0}, {"date": "2017-08-15", "close": 6.74, "volume": 1678.0}, {"date": "2017-08-16", "close": 6.85, "volume": 6464.0}, {"date": "2017-08-17", "close": 6.9475, "volume": 1958.0}, {"date": "2017-08-18", "close": 6.85, "volume": 3622.0}, {"date": "2017-08-21", "close": 7.0, "volume": 1090.0}, {"date": "2017-08-22", "close": 7.0, "volume": null}, {"date": "2017-08-23", "close": 7.0, "volume": null}, {"date": "2017-08-24", "close": 6.875, "volume": 828.0}, {"date": "2017-08-25", "close": 6.975, "volume": 492.0}, {"date": "2017-08-28", "close": 6.9094, "volume": 2060.0}, {"date": "2017-08-29", "close": 7.0, "volume": 1366.0}, {"date": "2017-08-30", "close": 6.95, "volume": 13014.0}, {"date": "2017-08-31", "close": 6.975, "volume": 14520.0}, {"date": "2017-09-01", "close": 6.95, "volume": 554.0}, {"date": "2017-09-05", "close": 7.15, "volume": 1282.0}, {"date": "2017-09-06", "close": 7.05, "volume": 2632.0}, {"date": "2017-09-07", "close": 6.99, "volume": 1886.0}, {"date": "2017-09-08", "close": 6.99, "volume": null}, {"date": "2017-09-11", "close": 6.9125, "volume": 2300.0}, {"date": "2017-09-12", "close": 7.0475, "volume": 548.0}, {"date": "2017-09-13", "close": 6.9275, "volume": 704.0}, {"date": "2017-09-14", "close": 6.9961, "volume": 914.0}, {"date": "2017-09-15", "close": 7.0, "volume": 1778.0}, {"date": "2017-09-18", "close": 6.7525, "volume": 2282.0}, {"date": "2017-09-19", "close": 6.8, "volume": 5078.0}, {"date": "2017-09-20", "close": 6.825, "volume": 740.0}, {"date": "2017-09-21", "close": 6.825, "volume": null}, {"date": "2017-09-22", "close": 6.85, "volume": 336.0}, {"date": "2017-09-25", "close": 6.9819, "volume": 1920.0}, {"date": "2017-09-26", "close": 6.935, "volume": 750.0}, {"date": "2017-09-27", "close": 6.935, "volume": null}, {"date": "2017-09-28", "close": 6.935, "volume": null}, {"date": "2017-09-29", "close": 6.935, "volume": null}, {"date": "2017-10-02", "close": 7.0, "volume": 1704.0}, {"date": "2017-10-03", "close": 6.925, "volume": 4004.0}, {"date": "2017-10-04", "close": 6.925, "volume": 5042.0}, {"date": "2017-10-05", "close": 7.0, "volume": 854.0}, {"date": "2017-10-06", "close": 7.0, "volume": null}, {"date": "2017-10-09", "close": 6.975, "volume": 3540.0}, {"date": "2017-10-10", "close": 6.975, "volume": null}, {"date": "2017-10-11", "close": 6.95, "volume": 11018.0}, {"date": "2017-10-12", "close": 6.95, "volume": 2116.0}, {"date": "2017-10-13", "close": 6.9705, "volume": 226.0}, {"date": "2017-10-16", "close": 6.9639, "volume": 74512.0}, {"date": "2017-10-17", "close": 7.0, "volume": 9120.0}, {"date": "2017-10-18", "close": 7.0, "volume": 9232.0}, {"date": "2017-10-19", "close": 6.875, "volume": 6422.0}, {"date": "2017-10-20", "close": 6.9, "volume": 4064.0}, {"date": "2017-10-23", "close": 7.025, "volume": 1092.0}, {"date": "2017-10-24", "close": 7.15, "volume": 23512.0}, {"date": "2017-10-25", "close": 7.125, "volume": 6926.0}, {"date": "2017-10-26", "close": 7.225, "volume": 2012.0}, {"date": "2017-10-27", "close": 7.225, "volume": 9218.0}, {"date": "2017-10-30", "close": 7.875, "volume": 20606.0}, {"date": "2017-10-31", "close": 7.8181, "volume": 11512.0}, {"date": "2017-11-01", "close": 8.375, "volume": 1912.0}, {"date": "2017-11-02", "close": 7.875, "volume": 4324.0}, {"date": "2017-11-03", "close": 7.625, "volume": 3436.0}, {"date": "2017-11-06", "close": 7.8302, "volume": 4126.0}, {"date": "2017-11-07", "close": 7.875, "volume": 1972.0}, {"date": "2017-11-08", "close": 7.875, "volume": null}, {"date": "2017-11-09", "close": 7.875, "volume": 356.0}, {"date": "2017-11-10", "close": 7.7125, "volume": 9400.0}, {"date": "2017-11-13", "close": 7.275, "volume": 7826.0}, {"date": "2017-11-14", "close": 7.2475, "volume": 4056.0}, {"date": "2017-11-15", "close": 7.5, "volume": 10260.0}, {"date": "2017-11-16", "close": 7.75, "volume": 442.0}, {"date": "2017-11-17", "close": 7.5902, "volume": 1164.0}, {"date": "2017-11-20", "close": 7.7525, "volume": 4180.0}, {"date": "2017-11-21", "close": 7.75, "volume": 992.0}, {"date": "2017-11-22", "close": 7.575, "volume": 682.0}, {"date": "2017-11-24", "close": 7.425, "volume": 9436.0}, {"date": "2017-11-27", "close": 7.75, "volume": 10472.0}, {"date": "2017-11-28", "close": 7.6744, "volume": 4956.0}, {"date": "2017-11-29", "close": 7.5, "volume": 11062.0}, {"date": "2017-11-30", "close": 7.625, "volume": 1166.0}, {"date": "2017-12-01", "close": 7.95, "volume": 794.0}, {"date": "2017-12-04", "close": 7.75, "volume": 8280.0}, {"date": "2017-12-05", "close": 7.55, "volume": 11026.0}, {"date": "2017-12-06", "close": 7.875, "volume": 4026.0}, {"date": "2017-12-07", "close": 7.3617, "volume": 5942.0}, {"date": "2017-12-08", "close": 7.3617, "volume": null}, {"date": "2017-12-11", "close": 7.6, "volume": 2740.0}, {"date": "2017-12-12", "close": 7.6, "volume": null}, {"date": "2017-12-13", "close": 7.575, "volume": 9748.0}, {"date": "2017-12-14", "close": 7.6, "volume": 20204.0}, {"date": "2017-12-15", "close": 7.7, "volume": 5840.0}, {"date": "2017-12-18", "close": 7.625, "volume": 3182.0}, {"date": "2017-12-19", "close": 7.75, "volume": 508.0}, {"date": "2017-12-20", "close": 7.6605, "volume": 2788.0}, {"date": "2017-12-21", "close": 7.75, "volume": 4334.0}, {"date": "2017-12-22", "close": 7.55, "volume": 7716.0}, {"date": "2017-12-26", "close": 7.575, "volume": 18582.0}, {"date": "2017-12-27", "close": 7.475, "volume": 8966.0}, {"date": "2017-12-28", "close": 7.5, "volume": 2024.0}, {"date": "2017-12-29", "close": 7.5, "volume": null}, {"date": "2018-01-02", "close": 7.625, "volume": 4562.0}, {"date": "2018-01-03", "close": 7.675, "volume": 1400.0}, {"date": "2018-01-04", "close": 7.15, "volume": 5900.0}, {"date": "2018-01-05", "close": 6.875, "volume": 69638.0}, {"date": "2018-01-08", "close": 7.25, "volume": 11888.0}, {"date": "2018-01-09", "close": 6.85, "volume": 44326.0}, {"date": "2018-01-10", "close": 7.2, "volume": 5036.0}, {"date": "2018-01-11", "close": 7.7, "volume": 11850.0}, {"date": "2018-01-12", "close": 7.425, "volume": 2774.0}, {"date": "2018-01-16", "close": 7.85, "volume": 21118.0}, {"date": "2018-01-17", "close": 7.525, "volume": 60134.0}, {"date": "2018-01-18", "close": 7.675, "volume": 3174.0}, {"date": "2018-01-19", "close": 7.6437, "volume": 8004.0}, {"date": "2018-01-22", "close": 7.6437, "volume": null}, {"date": "2018-01-23", "close": 7.525, "volume": 4178.0}, {"date": "2018-01-24", "close": 7.525, "volume": null}, {"date": "2018-01-25", "close": 7.525, "volume": 8750.0}, {"date": "2018-01-26", "close": 7.525, "volume": 21990.0}, {"date": "2018-01-29", "close": 7.0666, "volume": 490.0}, {"date": "2018-01-30", "close": 7.325, "volume": 6664.0}, {"date": "2018-01-31", "close": 7.325, "volume": 1576.0}, {"date": "2018-02-01", "close": 7.675, "volume": 276.0}, {"date": "2018-02-02", "close": 7.0165, "volume": 470.0}, {"date": "2018-02-05", "close": 7.5, "volume": 1024.0}, {"date": "2018-02-06", "close": 7.4, "volume": 1254.0}, {"date": "2018-02-07", "close": 7.4, "volume": null}, {"date": "2018-02-08", "close": 7.5, "volume": 1204.0}, {"date": "2018-02-09", "close": 7.5, "volume": null}, {"date": "2018-02-12", "close": 7.2525, "volume": 1358.0}, {"date": "2018-02-13", "close": 7.2525, "volume": null}, {"date": "2018-02-14", "close": 7.2525, "volume": null}, {"date": "2018-02-15", "close": 7.2525, "volume": null}, {"date": "2018-02-16", "close": 7.2525, "volume": null}, {"date": "2018-02-20", "close": 7.3, "volume": 1602.0}, {"date": "2018-02-21", "close": 7.3, "volume": null}, {"date": "2018-02-22", "close": 7.275, "volume": 3140.0}, {"date": "2018-02-23", "close": 7.35, "volume": 7616.0}, {"date": "2018-02-26", "close": 7.35, "volume": null}, {"date": "2018-02-27", "close": 7.35, "volume": 2694.0}, {"date": "2018-02-28", "close": 7.35, "volume": null}, {"date": "2018-03-01", "close": 7.45, "volume": 678.0}, {"date": "2018-03-02", "close": 7.5, "volume": 2480.0}, {"date": "2018-03-05", "close": 7.375, "volume": 1630.0}, {"date": "2018-03-06", "close": 7.35, "volume": 806.0}, {"date": "2018-03-07", "close": 7.3, "volume": 8100.0}, {"date": "2018-03-08", "close": 7.3, "volume": 1256.0}, {"date": "2018-03-09", "close": 7.3, "volume": null}, {"date": "2018-03-12", "close": 7.3, "volume": null}, {"date": "2018-03-13", "close": 7.25, "volume": 2516.0}, {"date": "2018-03-14", "close": 7.25, "volume": null}, {"date": "2018-03-15", "close": 7.275, "volume": 14680.0}, {"date": "2018-03-16", "close": 7.2, "volume": 5818.0}, {"date": "2018-03-19", "close": 7.225, "volume": 264.0}, {"date": "2018-03-20", "close": 7.225, "volume": null}, {"date": "2018-03-21", "close": 7.475, "volume": 684.0}, {"date": "2018-03-22", "close": 7.475, "volume": null}, {"date": "2018-03-23", "close": 7.375, "volume": 324.0}, {"date": "2018-03-26", "close": 7.375, "volume": null}, {"date": "2018-03-27", "close": 7.375, "volume": null}, {"date": "2018-03-28", "close": 7.375, "volume": null}, {"date": "2018-03-29", "close": 7.35, "volume": 1084.0}, {"date": "2018-04-02", "close": 7.3, "volume": 1660.0}, {"date": "2018-04-03", "close": 7.3, "volume": null}, {"date": "2018-04-04", "close": 7.3, "volume": null}, {"date": "2018-04-05", "close": 7.3, "volume": 308.0}, {"date": "2018-04-06", "close": 7.3, "volume": null}, {"date": "2018-04-09", "close": 7.3, "volume": null}, {"date": "2018-04-10", "close": 7.3, "volume": 552.0}, {"date": "2018-04-11", "close": 7.3, "volume": null}, {"date": "2018-04-12", "close": 7.275, "volume": 5494.0}, {"date": "2018-04-13", "close": 7.275, "volume": 920.0}, {"date": "2018-04-16", "close": 7.275, "volume": null}, {"date": "2018-04-17", "close": 7.485, "volume": 39012.0}, {"date": "2018-04-18", "close": 7.382, "volume": 1860.0}, {"date": "2018-04-19", "close": 7.382, "volume": null}, {"date": "2018-04-20", "close": 7.5, "volume": 1370.0}, {"date": "2018-04-23", "close": 7.5, "volume": 2668.0}, {"date": "2018-04-24", "close": 7.5, "volume": null}, {"date": "2018-04-25", "close": 7.4579, "volume": 1088.0}, {"date": "2018-04-26", "close": 7.4579, "volume": null}, {"date": "2018-04-27", "close": 7.3525, "volume": 1234.0}, {"date": "2018-04-30", "close": 7.375, "volume": 968.0}, {"date": "2018-05-01", "close": 7.4975, "volume": 1952.0}, {"date": "2018-05-02", "close": 7.3617, "volume": 436.0}, {"date": "2018-05-03", "close": 7.3617, "volume": null}, {"date": "2018-05-04", "close": 7.3617, "volume": null}, {"date": "2018-05-07", "close": 7.275, "volume": 3676.0}, {"date": "2018-05-08", "close": 7.275, "volume": null}, {"date": "2018-05-09", "close": 7.405, "volume": 1320.0}, {"date": "2018-05-10", "close": 7.5711, "volume": 5880.0}, {"date": "2018-05-11", "close": 7.7475, "volume": 11002.0}, {"date": "2018-05-14", "close": 7.9188, "volume": 2330.0}, {"date": "2018-05-15", "close": 8.4475, "volume": 630.0}, {"date": "2018-05-16", "close": 8.016, "volume": 1280.0}, {"date": "2018-05-17", "close": 8.35, "volume": 2464.0}, {"date": "2018-05-18", "close": 8.075, "volume": 1278.0}, {"date": "2018-05-21", "close": 8.0509, "volume": 2050.0}, {"date": "2018-05-22", "close": 8.225, "volume": 504.0}, {"date": "2018-05-23", "close": 8.075, "volume": 422.0}, {"date": "2018-05-24", "close": 8.1017, "volume": 708.0}, {"date": "2018-05-25", "close": 8.2, "volume": 456.0}, {"date": "2018-05-29", "close": 8.32, "volume": 6451.0}, {"date": "2018-05-30", "close": 8.05, "volume": 1163.0}, {"date": "2018-05-31", "close": 8.05, "volume": 1219.0}, {"date": "2018-06-01", "close": 7.85, "volume": 8024.0}, {"date": "2018-06-04", "close": 7.55, "volume": 756.0}, {"date": "2018-06-05", "close": 7.55, "volume": 21014.0}, {"date": "2018-06-06", "close": 7.882, "volume": 3315.0}, {"date": "2018-06-07", "close": 8.1, "volume": 5012.0}, {"date": "2018-06-08", "close": 7.75, "volume": 1581.0}, {"date": "2018-06-11", "close": 8.0, "volume": 864.0}, {"date": "2018-06-12", "close": 7.995, "volume": 3471.0}, {"date": "2018-06-13", "close": 8.1, "volume": 5139.0}, {"date": "2018-06-14", "close": 8.2, "volume": 3191.0}, {"date": "2018-06-15", "close": 7.75, "volume": 3989.0}, {"date": "2018-06-18", "close": 7.8, "volume": 6597.0}, {"date": "2018-06-19", "close": 7.7, "volume": 6110.0}, {"date": "2018-06-20", "close": 8.0, "volume": 1204.0}, {"date": "2018-06-21", "close": 8.0, "volume": 904.0}, {"date": "2018-06-22", "close": 7.75, "volume": 1805.0}, {"date": "2018-06-25", "close": 8.0, "volume": 860.0}, {"date": "2018-06-26", "close": 7.9, "volume": 1752.0}, {"date": "2018-06-27", "close": 7.95, "volume": 1162.0}, {"date": "2018-06-28", "close": 7.9, "volume": 3663.0}, {"date": "2018-06-29", "close": 7.95, "volume": 1884.0}, {"date": "2018-07-02", "close": 7.8502, "volume": 136.0}, {"date": "2018-07-03", "close": 7.9, "volume": 1185.0}, {"date": "2018-07-05", "close": 7.755, "volume": 112.0}, {"date": "2018-07-06", "close": 7.755, "volume": null}, {"date": "2018-07-09", "close": 7.8, "volume": 366.0}, {"date": "2018-07-10", "close": 7.75, "volume": 1877.0}, {"date": "2018-07-11", "close": 7.75, "volume": null}, {"date": "2018-07-12", "close": 8.0, "volume": 22991.0}, {"date": "2018-07-13", "close": 8.0, "volume": 2789.0}, {"date": "2018-07-16", "close": 8.05, "volume": 2501.0}, {"date": "2018-07-17", "close": 8.05, "volume": 1865.0}, {"date": "2018-07-18", "close": 8.0, "volume": 900.0}, {"date": "2018-07-19", "close": 7.85, "volume": 1459.0}, {"date": "2018-07-20", "close": 7.9, "volume": 2555.0}, {"date": "2018-07-23", "close": 7.9051, "volume": 533.0}, {"date": "2018-07-24", "close": 7.9, "volume": 599.0}, {"date": "2018-07-25", "close": 7.9, "volume": 1670.0}, {"date": "2018-07-26", "close": 8.05, "volume": 63173.0}, {"date": "2018-07-27", "close": 7.85, "volume": 2044.0}, {"date": "2018-07-30", "close": 7.95, "volume": 3987.0}, {"date": "2018-07-31", "close": 8.0, "volume": 1989.0}, {"date": "2018-08-01", "close": 8.0, "volume": 60291.0}, {"date": "2018-08-02", "close": 7.95, "volume": 2741.0}, {"date": "2018-08-03", "close": 8.0, "volume": 8340.0}, {"date": "2018-08-06", "close": 7.95, "volume": 6704.0}, {"date": "2018-08-07", "close": 8.45, "volume": 11185.0}, {"date": "2018-08-08", "close": 8.4, "volume": 2569.0}, {"date": "2018-08-09", "close": 8.65, "volume": 802.0}, {"date": "2018-08-10", "close": 8.35, "volume": 3300.0}, {"date": "2018-08-13", "close": 8.5, "volume": 1118.0}, {"date": "2018-08-14", "close": 8.45, "volume": 1488.0}, {"date": "2018-08-15", "close": 8.65, "volume": 44408.0}, {"date": "2018-08-16", "close": 8.53, "volume": 2126.0}, {"date": "2018-08-17", "close": 8.8, "volume": 2804.0}, {"date": "2018-08-20", "close": 8.8, "volume": 868.0}, {"date": "2018-08-21", "close": 8.8, "volume": 1224.0}, {"date": "2018-08-22", "close": 8.8, "volume": 1587.0}, {"date": "2018-08-23", "close": 8.9167, "volume": 433.0}, {"date": "2018-08-24", "close": 8.7564, "volume": 452.0}, {"date": "2018-08-27", "close": 8.55, "volume": 457.0}, {"date": "2018-08-28", "close": 8.55, "volume": null}, {"date": "2018-08-29", "close": 8.75, "volume": 825.0}, {"date": "2018-08-30", "close": 8.95, "volume": 425.0}, {"date": "2018-08-31", "close": 8.675, "volume": 715.0}, {"date": "2018-09-04", "close": 8.65, "volume": 1891.0}, {"date": "2018-09-05", "close": 8.55, "volume": 1978.0}, {"date": "2018-09-06", "close": 8.5, "volume": 3403.0}, {"date": "2018-09-07", "close": 8.5, "volume": 2721.0}, {"date": "2018-09-10", "close": 8.15, "volume": 4130.0}, {"date": "2018-09-11", "close": 7.8, "volume": 1891.0}, {"date": "2018-09-12", "close": 8.1, "volume": 3590.0}, {"date": "2018-09-13", "close": 8.6, "volume": 3602.0}, {"date": "2018-09-14", "close": 8.6, "volume": 166.0}, {"date": "2018-09-17", "close": 8.35, "volume": 8065.0}, {"date": "2018-09-18", "close": 8.4, "volume": 1071.0}, {"date": "2018-09-19", "close": 8.055, "volume": 197.0}, {"date": "2018-09-20", "close": 8.132, "volume": 495.0}, {"date": "2018-09-21", "close": 8.45, "volume": 53792.0}, {"date": "2018-09-24", "close": 8.45, "volume": 1916.0}, {"date": "2018-09-25", "close": 8.3, "volume": 6319.0}, {"date": "2018-09-26", "close": 8.75, "volume": 31174.0}, {"date": "2018-09-27", "close": 8.9, "volume": 3043.0}, {"date": "2018-09-28", "close": 9.0, "volume": 830.0}, {"date": "2018-10-01", "close": 9.05, "volume": 3273.0}, {"date": "2018-10-02", "close": 9.09, "volume": 1338.0}, {"date": "2018-10-03", "close": 9.2, "volume": 507.0}, {"date": "2018-10-04", "close": 9.02, "volume": 2193.0}, {"date": "2018-10-05", "close": 9.02, "volume": null}, {"date": "2018-10-08", "close": 8.7126, "volume": 1114.0}, {"date": "2018-10-09", "close": 8.81, "volume": 1545.0}, {"date": "2018-10-10", "close": 9.01, "volume": 20150.0}, {"date": "2018-10-11", "close": 9.05, "volume": 1750.0}, {"date": "2018-10-12", "close": 9.0953, "volume": 2025.0}, {"date": "2018-10-15", "close": 9.78, "volume": 26126.0}, {"date": "2018-10-16", "close": 9.7533, "volume": 2495.0}, {"date": "2018-10-17", "close": 10.0, "volume": 3152.0}, {"date": "2018-10-18", "close": 9.601, "volume": 3589.0}, {"date": "2018-10-19", "close": 9.85, "volume": 1822.0}, {"date": "2018-10-22", "close": 9.4634, "volume": 2564.0}, {"date": "2018-10-23", "close": 9.4634, "volume": null}, {"date": "2018-10-24", "close": 9.95, "volume": 16841.0}, {"date": "2018-10-25", "close": 9.41, "volume": 7497.0}, {"date": "2018-10-26", "close": 9.447, "volume": 506.0}, {"date": "2018-10-29", "close": 9.5, "volume": 881.0}, {"date": "2018-10-30", "close": 8.89, "volume": 6528.0}, {"date": "2018-10-31", "close": 9.21, "volume": 565.0}, {"date": "2018-11-01", "close": 9.22, "volume": 473.0}, {"date": "2018-11-02", "close": 9.25, "volume": 342.0}, {"date": "2018-11-05", "close": 8.93, "volume": 2342.0}, {"date": "2018-11-06", "close": 9.37, "volume": 1122.0}, {"date": "2018-11-07", "close": 9.1, "volume": 180.0}, {"date": "2018-11-08", "close": 8.7701, "volume": 3729.0}, {"date": "2018-11-09", "close": 8.33, "volume": 8667.0}, {"date": "2018-11-12", "close": 8.41, "volume": 5902.0}, {"date": "2018-11-13", "close": 8.6, "volume": 1075.0}, {"date": "2018-11-14", "close": 8.6, "volume": null}, {"date": "2018-11-15", "close": 8.6, "volume": null}, {"date": "2018-11-16", "close": 8.28, "volume": 12835.0}, {"date": "2018-11-19", "close": 7.4, "volume": 6515.0}, {"date": "2018-11-20", "close": 7.7, "volume": 1991.0}, {"date": "2018-11-21", "close": 7.8525, "volume": 3139.0}, {"date": "2018-11-23", "close": 8.038, "volume": 496.0}, {"date": "2018-11-26", "close": 7.33, "volume": 5742.0}, {"date": "2018-11-27", "close": 7.31, "volume": 2913.0}, {"date": "2018-11-28", "close": 7.31, "volume": null}, {"date": "2018-11-29", "close": 7.33, "volume": 4326.0}, {"date": "2018-11-30", "close": 7.32, "volume": 1050.0}, {"date": "2018-12-03", "close": 7.445, "volume": 1822.0}, {"date": "2018-12-04", "close": 7.37, "volume": 1919.0}, {"date": "2018-12-06", "close": 7.28, "volume": 5659.0}, {"date": "2018-12-07", "close": 7.4175, "volume": 1081.0}, {"date": "2018-12-10", "close": 7.45, "volume": 234.0}, {"date": "2018-12-11", "close": 7.51, "volume": 1129.0}, {"date": "2018-12-12", "close": 7.52, "volume": 444.0}, {"date": "2018-12-13", "close": 8.1, "volume": 2120.0}, {"date": "2018-12-14", "close": 8.19, "volume": 222.0}, {"date": "2018-12-17", "close": 7.41, "volume": 953.0}, {"date": "2018-12-18", "close": 7.47, "volume": 16552.0}, {"date": "2018-12-19", "close": 7.43, "volume": 1648.0}, {"date": "2018-12-20", "close": 7.6, "volume": 1243.0}, {"date": "2018-12-21", "close": 7.26, "volume": 11791.0}, {"date": "2018-12-24", "close": 7.24, "volume": 444.0}, {"date": "2018-12-26", "close": 7.44, "volume": 1071.0}, {"date": "2018-12-27", "close": 7.23, "volume": 4199.0}, {"date": "2018-12-28", "close": 7.34, "volume": 7881.0}, {"date": "2018-12-31", "close": 7.11, "volume": 7893.0}, {"date": "2019-01-02", "close": 7.11, "volume": 587.0}, {"date": "2019-01-03", "close": 7.11, "volume": null}, {"date": "2019-01-04", "close": 7.11, "volume": null}, {"date": "2019-01-07", "close": 7.11, "volume": null}, {"date": "2019-01-08", "close": 6.46, "volume": 10382.0}, {"date": "2019-01-09", "close": 6.72, "volume": 10875.0}, {"date": "2019-01-10", "close": 7.0067, "volume": 2915.0}, {"date": "2019-01-11", "close": 6.75, "volume": 8575.0}, {"date": "2019-01-14", "close": 7.0, "volume": 826.0}, {"date": "2019-01-15", "close": 6.9113, "volume": 534.0}, {"date": "2019-01-16", "close": 6.9113, "volume": null}, {"date": "2019-01-17", "close": 7.15, "volume": 2041.0}, {"date": "2019-01-18", "close": 7.5, "volume": 5637.0}, {"date": "2019-01-22", "close": 7.16, "volume": 278.0}, {"date": "2019-01-23", "close": 7.1501, "volume": 5236.0}, {"date": "2019-01-24", "close": 7.1501, "volume": null}, {"date": "2019-01-25", "close": 7.45, "volume": 3795.0}, {"date": "2019-01-28", "close": 7.4, "volume": 408.0}, {"date": "2019-01-29", "close": 7.4414, "volume": 7005.0}, {"date": "2019-01-30", "close": 7.55, "volume": 224.0}, {"date": "2019-01-31", "close": 7.55, "volume": null}, {"date": "2019-02-01", "close": 7.55, "volume": 1147.0}, {"date": "2019-02-04", "close": 7.15, "volume": 4961.0}, {"date": "2019-02-05", "close": 7.1638, "volume": 4597.0}, {"date": "2019-02-06", "close": 7.1638, "volume": null}, {"date": "2019-02-07", "close": 7.2001, "volume": 728.0}, {"date": "2019-02-08", "close": 7.51, "volume": 1056.0}, {"date": "2019-02-11", "close": 7.2, "volume": 1069.0}, {"date": "2019-02-12", "close": 7.2, "volume": 1407.0}, {"date": "2019-02-13", "close": 7.42, "volume": 4296.0}, {"date": "2019-02-14", "close": 7.15, "volume": 4337.0}, {"date": "2019-02-15", "close": 7.15, "volume": 17108.0}, {"date": "2019-02-19", "close": 7.3, "volume": 288.0}, {"date": "2019-02-20", "close": 7.02, "volume": 1144.0}, {"date": "2019-02-21", "close": 7.55, "volume": 2064.0}, {"date": "2019-02-22", "close": 7.23, "volume": 12728.0}, {"date": "2019-02-25", "close": 7.42, "volume": 4519.0}, {"date": "2019-02-26", "close": 7.45, "volume": 618.0}, {"date": "2019-02-27", "close": 7.23, "volume": 513.0}, {"date": "2019-02-28", "close": 7.23, "volume": null}, {"date": "2019-03-01", "close": 7.52, "volume": 330.0}, {"date": "2019-03-04", "close": 7.52, "volume": null}, {"date": "2019-03-05", "close": 7.23, "volume": 3322.0}, {"date": "2019-03-06", "close": 8.0, "volume": 30160.0}, {"date": "2019-03-07", "close": 7.8, "volume": 4621.0}, {"date": "2019-03-08", "close": 7.9459, "volume": 2788.0}, {"date": "2019-03-11", "close": 7.65, "volume": 2886.0}, {"date": "2019-03-12", "close": 7.65, "volume": null}, {"date": "2019-03-13", "close": 8.08, "volume": 71115.0}, {"date": "2019-03-14", "close": 8.15, "volume": 1146.0}, {"date": "2019-03-15", "close": 7.9, "volume": 3170.0}, {"date": "2019-03-18", "close": 8.35, "volume": 77955.0}, {"date": "2019-03-19", "close": 8.0, "volume": 18726.0}, {"date": "2019-03-20", "close": 8.01, "volume": 2957.0}, {"date": "2019-03-21", "close": 8.1234, "volume": 4029.0}, {"date": "2019-03-22", "close": 8.21, "volume": 6173.0}, {"date": "2019-03-25", "close": 7.91, "volume": 378.0}, {"date": "2019-03-26", "close": 7.91, "volume": null}, {"date": "2019-03-27", "close": 8.95, "volume": 70618.0}, {"date": "2019-03-28", "close": 8.6, "volume": 15734.0}, {"date": "2019-03-29", "close": 8.55, "volume": 7891.0}, {"date": "2019-04-01", "close": 8.85, "volume": 9280.0}, {"date": "2019-04-02", "close": 9.05, "volume": 10572.0}, {"date": "2019-04-03", "close": 9.2, "volume": 44976.0}, {"date": "2019-04-04", "close": 9.29, "volume": 22024.0}, {"date": "2019-04-05", "close": 9.08, "volume": 30129.0}, {"date": "2019-04-08", "close": 9.08, "volume": 16220.0}, {"date": "2019-04-09", "close": 8.62, "volume": 5251.0}, {"date": "2019-04-10", "close": 8.65, "volume": 2222.0}, {"date": "2019-04-11", "close": 8.7, "volume": 947.0}, {"date": "2019-04-12", "close": 8.67, "volume": 15992.0}, {"date": "2019-04-15", "close": 8.645, "volume": 1025.0}, {"date": "2019-04-16", "close": 7.85, "volume": 10239.0}, {"date": "2019-04-17", "close": 8.05, "volume": 4936.0}, {"date": "2019-04-18", "close": 8.0246, "volume": 1549.0}, {"date": "2019-04-22", "close": 7.59, "volume": 1187.0}, {"date": "2019-04-23", "close": 7.65, "volume": 6884.0}, {"date": "2019-04-24", "close": 7.99, "volume": 1484.0}, {"date": "2019-04-25", "close": 7.99, "volume": 112.0}, {"date": "2019-04-26", "close": 7.99, "volume": null}, {"date": "2019-04-29", "close": 7.6883, "volume": 756.0}, {"date": "2019-04-30", "close": 7.6883, "volume": null}, {"date": "2019-05-01", "close": 7.75, "volume": 182.0}, {"date": "2019-05-02", "close": 8.08, "volume": 10268.0}, {"date": "2019-05-03", "close": 7.87, "volume": 1136.0}, {"date": "2019-05-06", "close": 7.65, "volume": 1081.0}, {"date": "2019-05-07", "close": 7.72, "volume": 4408.0}, {"date": "2019-05-08", "close": 7.57, "volume": 512.0}, {"date": "2019-05-09", "close": 7.6, "volume": 160.0}, {"date": "2019-05-10", "close": 7.64, "volume": 1103.0}, {"date": "2019-05-13", "close": 7.41, "volume": 106.0}, {"date": "2019-05-14", "close": 7.7, "volume": 764.0}, {"date": "2019-05-15", "close": 7.92, "volume": 22166.0}, {"date": "2019-05-16", "close": 7.96, "volume": 311.0}, {"date": "2019-05-17", "close": 8.08, "volume": 2603.0}, {"date": "2019-05-20", "close": 8.0801, "volume": 5201.0}, {"date": "2019-05-21", "close": 7.91, "volume": 511.0}, {"date": "2019-05-22", "close": 7.91, "volume": null}, {"date": "2019-05-23", "close": 7.7, "volume": 8430.0}, {"date": "2019-05-24", "close": 7.82, "volume": 5220.0}, {"date": "2019-05-28", "close": 7.75, "volume": 5253.0}, {"date": "2019-05-29", "close": 7.5878, "volume": 9196.0}, {"date": "2019-05-30", "close": 7.47, "volume": 2789.0}, {"date": "2019-05-31", "close": 7.69, "volume": 1421.0}, {"date": "2019-06-03", "close": 7.45, "volume": 6075.0}, {"date": "2019-06-04", "close": 7.47, "volume": 402.0}, {"date": "2019-06-05", "close": 7.02, "volume": 2255.0}, {"date": "2019-06-06", "close": 7.0, "volume": 1085.0}, {"date": "2019-06-07", "close": 8.148, "volume": 7661.0}, {"date": "2019-06-10", "close": 7.3, "volume": 9898.0}, {"date": "2019-06-11", "close": 7.1938, "volume": 1240.0}, {"date": "2019-06-12", "close": 7.1938, "volume": null}, {"date": "2019-06-13", "close": 8.14, "volume": 32372.0}, {"date": "2019-06-14", "close": 8.38, "volume": 3967.0}, {"date": "2019-06-17", "close": 8.85, "volume": 40422.0}, {"date": "2019-06-18", "close": 8.36, "volume": 3782.0}, {"date": "2019-06-19", "close": 8.55, "volume": 937.0}, {"date": "2019-06-20", "close": 8.625, "volume": 574.0}, {"date": "2019-06-21", "close": 8.9, "volume": 1800.0}, {"date": "2019-06-24", "close": 8.9, "volume": 2196.0}, {"date": "2019-06-25", "close": 8.9, "volume": null}, {"date": "2019-06-26", "close": 8.1, "volume": 418.0}, {"date": "2019-06-27", "close": 8.1, "volume": null}, {"date": "2019-06-28", "close": 8.3, "volume": 248.0}, {"date": "2019-07-01", "close": 8.76, "volume": 903.0}, {"date": "2019-07-02", "close": 8.68, "volume": 622.0}, {"date": "2019-07-03", "close": 8.9, "volume": 916.0}, {"date": "2019-07-05", "close": 8.4101, "volume": 190.0}, {"date": "2019-07-08", "close": 8.7744, "volume": 3139.0}, {"date": "2019-07-09", "close": 8.8611, "volume": 2166.0}, {"date": "2019-07-10", "close": 8.9, "volume": 1571.0}, {"date": "2019-07-11", "close": 8.9, "volume": 369.0}, {"date": "2019-07-12", "close": 8.75, "volume": 365.0}, {"date": "2019-07-15", "close": 8.51, "volume": 1262.0}, {"date": "2019-07-16", "close": 8.6945, "volume": 2465.0}, {"date": "2019-07-17", "close": 8.55, "volume": 7805.0}, {"date": "2019-07-18", "close": 8.51, "volume": 657.0}, {"date": "2019-07-19", "close": 8.23, "volume": 8410.0}, {"date": "2019-07-22", "close": 8.33, "volume": 16613.0}, {"date": "2019-07-23", "close": 8.0, "volume": 6221.0}, {"date": "2019-07-24", "close": 8.0604, "volume": 284.0}, {"date": "2019-07-25", "close": 8.3, "volume": 3901.0}, {"date": "2019-07-26", "close": 7.9, "volume": 8900.0}, {"date": "2019-07-29", "close": 7.81, "volume": 293.0}, {"date": "2019-07-30", "close": 7.81, "volume": null}, {"date": "2019-07-31", "close": 7.97, "volume": 3042.0}, {"date": "2019-08-01", "close": 8.05, "volume": 9012.0}, {"date": "2019-08-02", "close": 7.83, "volume": 9796.0}, {"date": "2019-08-05", "close": 7.8, "volume": 4929.0}, {"date": "2019-08-06", "close": 7.84, "volume": 1705.0}, {"date": "2019-08-07", "close": 7.83, "volume": 4420.0}, {"date": "2019-08-08", "close": 7.76, "volume": 6336.0}, {"date": "2019-08-09", "close": 7.79, "volume": 7778.0}, {"date": "2019-08-12", "close": 7.9, "volume": 200.0}, {"date": "2019-08-13", "close": 8.26, "volume": 265.0}, {"date": "2019-08-14", "close": 8.26, "volume": null}, {"date": "2019-08-15", "close": 8.26, "volume": null}, {"date": "2019-08-16", "close": 8.26, "volume": null}, {"date": "2019-08-19", "close": 8.26, "volume": null}, {"date": "2019-08-20", "close": 8.26, "volume": null}, {"date": "2019-08-21", "close": 8.26, "volume": null}, {"date": "2019-08-22", "close": 8.26, "volume": null}, {"date": "2019-08-23", "close": 8.26, "volume": null}, {"date": "2019-08-26", "close": 8.1, "volume": 3553.0}, {"date": "2019-08-27", "close": 8.0352, "volume": 600.0}, {"date": "2019-08-28", "close": 8.0352, "volume": null}, {"date": "2019-08-29", "close": 8.0352, "volume": null}, {"date": "2019-08-30", "close": 8.0352, "volume": null}, {"date": "2019-09-03", "close": 8.0352, "volume": null}, {"date": "2019-09-04", "close": 8.1, "volume": 1135.0}, {"date": "2019-09-05", "close": 8.0, "volume": 184.0}, {"date": "2019-09-06", "close": 7.71, "volume": 1389.0}, {"date": "2019-09-09", "close": 7.71, "volume": null}, {"date": "2019-09-10", "close": 7.71, "volume": 1934.0}, {"date": "2019-09-11", "close": 7.411, "volume": 1500.0}, {"date": "2019-09-12", "close": 7.69, "volume": 545.0}, {"date": "2019-09-13", "close": 7.69, "volume": 498.0}, {"date": "2019-09-16", "close": 7.84, "volume": 499.0}, {"date": "2019-09-17", "close": 7.97, "volume": 1182.0}, {"date": "2019-09-18", "close": 7.85, "volume": 3106.0}, {"date": "2019-09-19", "close": 7.78, "volume": 1231.0}, {"date": "2019-09-20", "close": 7.45, "volume": 2343.0}, {"date": "2019-09-23", "close": 7.57, "volume": 250.0}, {"date": "2019-09-24", "close": 7.56, "volume": 596.0}, {"date": "2019-09-25", "close": 7.56, "volume": null}, {"date": "2019-09-26", "close": 7.96, "volume": 1570.0}, {"date": "2019-09-27", "close": 7.98, "volume": 535.0}, {"date": "2019-09-30", "close": 7.98, "volume": null}, {"date": "2019-10-01", "close": 7.6277, "volume": 1488.0}, {"date": "2019-10-02", "close": 7.6277, "volume": null}, {"date": "2019-10-03", "close": 7.6277, "volume": null}, {"date": "2019-10-04", "close": 7.57, "volume": 421.0}, {"date": "2019-10-07", "close": 7.6, "volume": 120.0}, {"date": "2019-10-08", "close": 7.6, "volume": null}, {"date": "2019-10-09", "close": 7.6, "volume": null}, {"date": "2019-10-10", "close": 7.6723, "volume": 959.0}, {"date": "2019-10-11", "close": 7.6723, "volume": null}, {"date": "2019-10-14", "close": 7.6723, "volume": null}, {"date": "2019-10-15", "close": 7.6723, "volume": null}, {"date": "2019-10-16", "close": 7.9866, "volume": 450.0}, {"date": "2019-10-17", "close": 7.9866, "volume": null}, {"date": "2019-10-18", "close": 7.9866, "volume": null}, {"date": "2019-10-21", "close": 7.9866, "volume": null}, {"date": "2019-10-22", "close": 7.9866, "volume": null}, {"date": "2019-10-23", "close": 7.9866, "volume": null}, {"date": "2019-10-24", "close": 7.75, "volume": 1456.0}, {"date": "2019-10-25", "close": 7.75, "volume": null}, {"date": "2019-10-28", "close": 7.75, "volume": null}, {"date": "2019-10-29", "close": 7.69, "volume": 711.0}, {"date": "2019-10-30", "close": 7.69, "volume": null}, {"date": "2019-10-31", "close": 7.72, "volume": 1561.0}, {"date": "2019-11-01", "close": 7.72, "volume": 2399.0}, {"date": "2019-11-04", "close": 7.75, "volume": 9264.0}, {"date": "2019-11-05", "close": 7.75, "volume": null}, {"date": "2019-11-06", "close": 7.75, "volume": null}, {"date": "2019-11-07", "close": 7.87, "volume": 298.0}, {"date": "2019-11-08", "close": 7.75, "volume": 299.0}, {"date": "2019-11-11", "close": 7.75, "volume": 322.0}, {"date": "2019-11-12", "close": 7.75, "volume": 298.0}, {"date": "2019-11-13", "close": 7.75, "volume": 234.0}, {"date": "2019-11-14", "close": 7.81, "volume": 19493.0}, {"date": "2019-11-15", "close": 7.9909, "volume": 16498.0}, {"date": "2019-11-18", "close": 7.9827, "volume": 300.0}, {"date": "2019-11-19", "close": 8.0, "volume": 3751.0}, {"date": "2019-11-20", "close": 7.99, "volume": 2067.0}, {"date": "2019-11-21", "close": 7.98, "volume": 8236.0}, {"date": "2019-11-22", "close": 8.0, "volume": 2062.0}, {"date": "2019-11-25", "close": 8.0, "volume": null}, {"date": "2019-11-26", "close": 7.955, "volume": 2106.0}, {"date": "2019-11-27", "close": 7.961, "volume": 3292.0}, {"date": "2019-11-29", "close": 7.961, "volume": null}, {"date": "2019-12-02", "close": 7.961, "volume": null}, {"date": "2019-12-03", "close": 7.9529, "volume": 316.0}, {"date": "2019-12-04", "close": 7.81, "volume": 943.0}, {"date": "2019-12-05", "close": 7.8575, "volume": 551.0}, {"date": "2019-12-06", "close": 7.88, "volume": 214.0}, {"date": "2019-12-09", "close": 8.0, "volume": 1460.0}, {"date": "2019-12-10", "close": 7.95, "volume": 302.0}, {"date": "2019-12-11", "close": 8.0, "volume": 2044.0}, {"date": "2019-12-12", "close": 7.88, "volume": 10936.0}, {"date": "2019-12-13", "close": 8.0, "volume": 4413.0}, {"date": "2019-12-16", "close": 7.959, "volume": 10322.0}, {"date": "2019-12-17", "close": 7.9602, "volume": 211.0}, {"date": "2019-12-18", "close": 7.87, "volume": 223.0}, {"date": "2019-12-19", "close": 7.8996, "volume": 416.0}, {"date": "2019-12-20", "close": 7.8996, "volume": null}, {"date": "2019-12-23", "close": 8.0, "volume": 2797.0}, {"date": "2019-12-24", "close": 8.06, "volume": 2467.0}, {"date": "2019-12-26", "close": 8.01, "volume": 333.0}, {"date": "2019-12-27", "close": 7.9655, "volume": 1479.0}, {"date": "2019-12-30", "close": 7.9, "volume": 1308.0}, {"date": "2019-12-31", "close": 7.71, "volume": 1739.0}, {"date": "2020-01-02", "close": 7.98, "volume": 582.0}, {"date": "2020-01-03", "close": 7.91, "volume": 4012.0}, {"date": "2020-01-06", "close": 8.0, "volume": 809.0}, {"date": "2020-01-07", "close": 8.0, "volume": 1370.0}, {"date": "2020-01-08", "close": 8.0, "volume": null}, {"date": "2020-01-09", "close": 8.0, "volume": null}, {"date": "2020-01-10", "close": 7.99, "volume": 6720.0}, {"date": "2020-01-13", "close": 7.95, "volume": 2105.0}, {"date": "2020-01-14", "close": 7.7401, "volume": 942.0}, {"date": "2020-01-15", "close": 7.9344, "volume": 1047.0}, {"date": "2020-01-16", "close": 7.9344, "volume": null}, {"date": "2020-01-17", "close": 7.79, "volume": 483.0}, {"date": "2020-01-21", "close": 7.9, "volume": 476.0}, {"date": "2020-01-22", "close": 7.76, "volume": 488.0}, {"date": "2020-01-23", "close": 7.73, "volume": 1347.0}, {"date": "2020-01-24", "close": 7.74, "volume": 433.0}, {"date": "2020-01-27", "close": 7.7, "volume": 299.0}, {"date": "2020-01-28", "close": 7.7, "volume": null}, {"date": "2020-01-29", "close": 7.73, "volume": 397.0}, {"date": "2020-01-30", "close": 7.73, "volume": null}, {"date": "2020-01-31", "close": 7.57, "volume": 4730.0}, {"date": "2020-02-03", "close": 7.65, "volume": 2576.0}, {"date": "2020-02-04", "close": 7.55, "volume": 1263.0}, {"date": "2020-02-05", "close": 7.55, "volume": null}, {"date": "2020-02-06", "close": 7.27, "volume": 311.0}, {"date": "2020-02-07", "close": 7.4636, "volume": 7359.0}, {"date": "2020-02-10", "close": 7.4581, "volume": 749.0}, {"date": "2020-02-11", "close": 7.33, "volume": 205.0}, {"date": "2020-02-12", "close": 7.6, "volume": 2584.0}, {"date": "2020-02-13", "close": 7.6, "volume": 2382.0}, {"date": "2020-02-14", "close": 7.69, "volume": 1438.0}, {"date": "2020-02-18", "close": 7.41, "volume": 209.0}, {"date": "2020-02-19", "close": 7.34, "volume": 1454.0}, {"date": "2020-02-20", "close": 7.81, "volume": 1440.0}, {"date": "2020-02-21", "close": 7.811, "volume": 6029.0}, {"date": "2020-02-24", "close": 7.47, "volume": 226.0}, {"date": "2020-02-25", "close": 7.34, "volume": 1170.0}, {"date": "2020-02-26", "close": 7.48, "volume": 1201.0}, {"date": "2020-02-27", "close": 7.34, "volume": 551.0}, {"date": "2020-02-28", "close": 7.0, "volume": 17228.0}, {"date": "2020-03-02", "close": 7.0075, "volume": 2489.0}, {"date": "2020-03-03", "close": 7.0001, "volume": 3461.0}, {"date": "2020-03-04", "close": 7.0, "volume": 513.0}, {"date": "2020-03-05", "close": 7.0, "volume": 1261.0}, {"date": "2020-03-06", "close": 6.95, "volume": 2506.0}, {"date": "2020-03-09", "close": 6.39, "volume": 872.0}, {"date": "2020-03-10", "close": 6.99, "volume": 573.0}, {"date": "2020-03-11", "close": 6.95, "volume": 2221.0}, {"date": "2020-03-12", "close": 6.0, "volume": 465.0}, {"date": "2020-03-13", "close": 6.05, "volume": 446.0}, {"date": "2020-03-16", "close": 5.4739, "volume": 1162.0}, {"date": "2020-03-17", "close": 5.32, "volume": 456.0}, {"date": "2020-03-18", "close": 5.29, "volume": 314.0}, {"date": "2020-03-19", "close": 5.29, "volume": null}, {"date": "2020-03-20", "close": 5.03, "volume": 868.0}, {"date": "2020-03-23", "close": 5.46, "volume": 1099.0}, {"date": "2020-03-24", "close": 5.46, "volume": null}, {"date": "2020-03-25", "close": 5.5, "volume": 2365.0}, {"date": "2020-03-26", "close": 5.17, "volume": 1472.0}, {"date": "2020-03-27", "close": 5.28, "volume": 641.0}, {"date": "2020-03-30", "close": 5.37, "volume": 383.0}, {"date": "2020-03-31", "close": 5.38, "volume": 471.0}, {"date": "2020-04-01", "close": 5.34, "volume": 216.0}, {"date": "2020-04-02", "close": 5.25, "volume": 461.0}, {"date": "2020-04-03", "close": 5.25, "volume": 516.0}, {"date": "2020-04-06", "close": 5.6225, "volume": 2469.0}, {"date": "2020-04-07", "close": 5.8, "volume": 1928.0}, {"date": "2020-04-08", "close": 5.8, "volume": null}, {"date": "2020-04-09", "close": 5.97, "volume": 1448.0}, {"date": "2020-04-13", "close": 6.72, "volume": 358.0}, {"date": "2020-04-14", "close": 6.72, "volume": null}, {"date": "2020-04-15", "close": 6.09, "volume": 674.0}, {"date": "2020-04-16", "close": 6.03, "volume": 319.0}, {"date": "2020-04-17", "close": 6.03, "volume": null}, {"date": "2020-04-20", "close": 5.41, "volume": 17843.0}, {"date": "2020-04-21", "close": 5.25, "volume": 7285.0}, {"date": "2020-04-22", "close": 5.2, "volume": 2657.0}, {"date": "2020-04-23", "close": 5.4974, "volume": 1108.0}, {"date": "2020-04-24", "close": 5.3812, "volume": 1235.0}, {"date": "2020-04-27", "close": 5.44, "volume": 1340.0}, {"date": "2020-04-28", "close": 5.42, "volume": 2607.0}, {"date": "2020-04-29", "close": 5.93, "volume": 1776.0}, {"date": "2020-04-30", "close": 5.4, "volume": 599.0}, {"date": "2020-05-01", "close": 5.6, "volume": 1459.0}, {"date": "2020-05-04", "close": 5.6, "volume": null}, {"date": "2020-05-05", "close": 5.6, "volume": 103.0}, {"date": "2020-05-06", "close": 5.53, "volume": 171.0}, {"date": "2020-05-07", "close": 5.66, "volume": 714.0}, {"date": "2020-05-08", "close": 5.85, "volume": 1093.0}, {"date": "2020-05-11", "close": 6.17, "volume": 1128.0}, {"date": "2020-05-12", "close": 6.495, "volume": 590.0}, {"date": "2020-05-13", "close": 5.82, "volume": 3906.0}, {"date": "2020-05-14", "close": 5.76, "volume": 6237.0}, {"date": "2020-05-15", "close": 5.85, "volume": 8418.0}, {"date": "2020-05-18", "close": 5.99, "volume": 308.0}, {"date": "2020-05-19", "close": 6.0, "volume": 329.0}, {"date": "2020-05-20", "close": 6.45, "volume": 714.0}, {"date": "2020-05-21", "close": 6.45, "volume": null}, {"date": "2020-05-22", "close": 5.925, "volume": 4282.0}, {"date": "2020-05-26", "close": 6.09, "volume": 267.0}, {"date": "2020-05-27", "close": 6.2, "volume": 1427.0}, {"date": "2020-05-28", "close": 6.05, "volume": 759.0}, {"date": "2020-05-29", "close": 6.0, "volume": 5453.0}, {"date": "2020-06-01", "close": 5.95, "volume": 5232.0}, {"date": "2020-06-02", "close": 6.0, "volume": 8897.0}, {"date": "2020-06-03", "close": 6.1, "volume": 624.0}, {"date": "2020-06-04", "close": 6.1215, "volume": 1137.0}, {"date": "2020-06-05", "close": 6.16, "volume": 140.0}, {"date": "2020-06-08", "close": 6.5, "volume": 2724.0}, {"date": "2020-06-09", "close": 7.0, "volume": 351.0}, {"date": "2020-06-10", "close": 6.53, "volume": 831.0}, {"date": "2020-06-11", "close": 6.76, "volume": 3551.0}, {"date": "2020-06-12", "close": 6.76, "volume": null}, {"date": "2020-06-15", "close": 6.75, "volume": 545.0}, {"date": "2020-06-16", "close": 7.216, "volume": 1679.0}, {"date": "2020-06-17", "close": 6.75, "volume": 331.0}, {"date": "2020-06-18", "close": 6.75, "volume": null}, {"date": "2020-06-19", "close": 6.41, "volume": 478.0}, {"date": "2020-06-22", "close": 6.6, "volume": 515.0}, {"date": "2020-06-23", "close": 6.6, "volume": 527.0}, {"date": "2020-06-24", "close": 6.75, "volume": 844.0}, {"date": "2020-06-25", "close": 6.75, "volume": 1198.0}, {"date": "2020-06-26", "close": 7.44, "volume": 1008.0}, {"date": "2020-06-29", "close": 7.425, "volume": 1672.0}, {"date": "2020-06-30", "close": 7.3838, "volume": 5878.0}, {"date": "2020-07-01", "close": 6.85, "volume": 2284.0}, {"date": "2020-07-02", "close": 6.85, "volume": null}, {"date": "2020-07-06", "close": 6.51, "volume": 135.0}, {"date": "2020-07-07", "close": 6.7134, "volume": 1851.0}, {"date": "2020-07-08", "close": 6.7, "volume": 106.0}, {"date": "2020-07-09", "close": 6.5, "volume": 183.0}, {"date": "2020-07-10", "close": 6.7, "volume": 231.0}, {"date": "2020-07-13", "close": 6.4382, "volume": 1502.0}, {"date": "2020-07-14", "close": 6.45, "volume": 102.0}, {"date": "2020-07-15", "close": 6.45, "volume": 3185.0}, {"date": "2020-07-16", "close": 8.0, "volume": 16946.0}, {"date": "2020-07-17", "close": 7.3, "volume": 1606.0}, {"date": "2020-07-20", "close": 7.303, "volume": 1716.0}, {"date": "2020-07-21", "close": 7.4, "volume": 403.0}, {"date": "2020-07-22", "close": 7.79, "volume": 2605.0}, {"date": "2020-07-23", "close": 7.17, "volume": 4248.0}, {"date": "2020-07-24", "close": 7.15, "volume": 3294.0}, {"date": "2020-07-27", "close": 7.232, "volume": 5001.0}, {"date": "2020-07-28", "close": 7.07, "volume": 236.0}, {"date": "2020-07-29", "close": 7.09, "volume": 191.0}, {"date": "2020-07-30", "close": 7.11, "volume": 2409.0}, {"date": "2020-07-31", "close": 7.11, "volume": 1000.0}, {"date": "2020-08-03", "close": 7.205, "volume": 1693.0}, {"date": "2020-08-04", "close": 7.225, "volume": 457.0}, {"date": "2020-08-05", "close": 7.4169, "volume": 3381.0}, {"date": "2020-08-06", "close": 7.35, "volume": 4810.0}, {"date": "2020-08-07", "close": 7.4191, "volume": 868.0}, {"date": "2020-08-10", "close": 7.3365, "volume": 1967.0}, {"date": "2020-08-11", "close": 7.3, "volume": 9389.0}, {"date": "2020-08-12", "close": 7.3, "volume": 4314.0}, {"date": "2020-08-13", "close": 7.34, "volume": 1277.0}, {"date": "2020-08-14", "close": 7.28, "volume": 162.0}, {"date": "2020-08-17", "close": 7.275, "volume": 2386.0}, {"date": "2020-08-18", "close": 7.35, "volume": 1445.0}, {"date": "2020-08-19", "close": 7.13, "volume": 371.0}, {"date": "2020-08-20", "close": 7.3409, "volume": 344.0}, {"date": "2020-08-21", "close": 7.49, "volume": 2418.0}, {"date": "2020-08-24", "close": 7.78, "volume": 2320.0}, {"date": "2020-08-25", "close": 7.5, "volume": 2072.0}, {"date": "2020-08-26", "close": 7.79, "volume": 3460.0}, {"date": "2020-08-27", "close": 7.79, "volume": null}, {"date": "2020-08-28", "close": 7.8227, "volume": 7267.0}, {"date": "2020-08-31", "close": 7.55, "volume": 568.0}, {"date": "2020-09-01", "close": 8.03, "volume": 1649.0}, {"date": "2020-09-02", "close": 7.9891, "volume": 2351.0}, {"date": "2020-09-03", "close": 7.7324, "volume": 204.0}, {"date": "2020-09-04", "close": 7.56, "volume": 137.0}, {"date": "2020-09-08", "close": 7.52, "volume": 3224.0}, {"date": "2020-09-09", "close": 7.52, "volume": 1040.0}, {"date": "2020-09-10", "close": 7.52, "volume": 1573.0}, {"date": "2020-09-11", "close": 7.27, "volume": 1461.0}, {"date": "2020-09-14", "close": 7.27, "volume": 3913.0}, {"date": "2020-09-15", "close": 7.85, "volume": 1038.0}, {"date": "2020-09-16", "close": 7.35, "volume": 1252.0}, {"date": "2020-09-17", "close": 7.69, "volume": 1219.0}, {"date": "2020-09-18", "close": 7.93, "volume": 10258.0}, {"date": "2020-09-21", "close": 7.87, "volume": 1126.0}, {"date": "2020-09-22", "close": 7.9, "volume": 2814.0}, {"date": "2020-09-23", "close": 7.67, "volume": 996.0}, {"date": "2020-09-24", "close": 7.88, "volume": 353.0}, {"date": "2020-09-25", "close": 7.87, "volume": 297.0}, {"date": "2020-09-28", "close": 7.4, "volume": 539.0}, {"date": "2020-09-29", "close": 7.46, "volume": 777.0}, {"date": "2020-09-30", "close": 7.71, "volume": 957.0}, {"date": "2020-10-01", "close": 7.83, "volume": 377.0}, {"date": "2020-10-02", "close": 7.42, "volume": 2194.0}, {"date": "2020-10-05", "close": 7.41, "volume": 2042.0}, {"date": "2020-10-06", "close": 7.5379, "volume": 1647.0}, {"date": "2020-10-07", "close": 7.58, "volume": 9831.0}, {"date": "2020-10-08", "close": 7.81, "volume": 5731.0}, {"date": "2020-10-09", "close": 8.358, "volume": 26590.0}, {"date": "2020-10-12", "close": 8.25, "volume": 1039.0}, {"date": "2020-10-13", "close": 8.3, "volume": 1519.0}, {"date": "2020-10-14", "close": 8.49, "volume": 1655.0}, {"date": "2020-10-15", "close": 9.13, "volume": 9422.0}, {"date": "2020-10-16", "close": 9.7999, "volume": 39739.0}, {"date": "2020-10-19", "close": 9.85, "volume": 20166.0}, {"date": "2020-10-20", "close": 10.35, "volume": 27950.0}, {"date": "2020-10-21", "close": 11.0, "volume": 21515.0}, {"date": "2020-10-22", "close": 10.85, "volume": 13252.0}, {"date": "2020-10-23", "close": 11.0393, "volume": 6617.0}, {"date": "2020-10-26", "close": 10.61, "volume": 4912.0}, {"date": "2020-10-27", "close": 9.94, "volume": 5077.0}, {"date": "2020-10-28", "close": 10.12, "volume": 2182.0}, {"date": "2020-10-29", "close": 9.37, "volume": 2215.0}, {"date": "2020-10-30", "close": 8.94, "volume": 390.0}, {"date": "2020-11-02", "close": 8.9, "volume": 1291.0}, {"date": "2020-11-03", "close": 9.4, "volume": 4309.0}, {"date": "2020-11-04", "close": 9.5952, "volume": 915.0}, {"date": "2020-11-05", "close": 9.5952, "volume": null}, {"date": "2020-11-06", "close": 9.5001, "volume": 1233.0}, {"date": "2020-11-09", "close": 9.2425, "volume": 919.0}, {"date": "2020-11-10", "close": 9.1801, "volume": 986.0}, {"date": "2020-11-11", "close": 9.1, "volume": 213.0}, {"date": "2020-11-12", "close": 8.8, "volume": 297.0}, {"date": "2020-11-13", "close": 9.29, "volume": 7465.0}, {"date": "2020-11-16", "close": 9.4871, "volume": 66687.0}, {"date": "2020-11-17", "close": 9.419, "volume": 25593.0}, {"date": "2020-11-18", "close": 9.1, "volume": 5296.0}, {"date": "2020-11-19", "close": 9.2899, "volume": 3770.0}, {"date": "2020-11-20", "close": 9.2873, "volume": 8957.0}, {"date": "2020-11-23", "close": 9.0136, "volume": 6446.0}, {"date": "2020-11-24", "close": 8.8, "volume": 2197.0}, {"date": "2020-11-25", "close": 9.1, "volume": 3394.0}, {"date": "2020-11-27", "close": 8.9, "volume": 2944.0}, {"date": "2020-11-30", "close": 8.9, "volume": 433.0}, {"date": "2020-12-01", "close": 8.7636, "volume": 4078.0}, {"date": "2020-12-02", "close": 8.78, "volume": 1296.0}, {"date": "2020-12-03", "close": 8.76, "volume": 6959.0}, {"date": "2020-12-04", "close": 9.1, "volume": 12952.0}, {"date": "2020-12-07", "close": 8.94, "volume": 9076.0}, {"date": "2020-12-08", "close": 8.97, "volume": 9589.0}, {"date": "2020-12-09", "close": 9.05, "volume": 10481.0}, {"date": "2020-12-10", "close": 9.05, "volume": 4423.0}, {"date": "2020-12-11", "close": 9.05, "volume": 4517.0}, {"date": "2020-12-14", "close": 9.05, "volume": 5548.0}, {"date": "2020-12-15", "close": 9.03, "volume": 8196.0}, {"date": "2020-12-16", "close": 8.86, "volume": 1282.0}, {"date": "2020-12-17", "close": 8.76, "volume": 3606.0}, {"date": "2020-12-18", "close": 8.77, "volume": 2292.0}, {"date": "2020-12-21", "close": 8.68, "volume": 5130.0}, {"date": "2020-12-22", "close": 8.89, "volume": 7860.0}, {"date": "2020-12-23", "close": 8.92, "volume": 1568.0}, {"date": "2020-12-24", "close": 8.58, "volume": 14444.0}, {"date": "2020-12-28", "close": 8.5, "volume": 12452.0}, {"date": "2020-12-29", "close": 8.5055, "volume": 1290.0}, {"date": "2020-12-30", "close": 8.84, "volume": 6280.0}, {"date": "2020-12-31", "close": 8.792, "volume": 13179.0}, {"date": "2021-01-04", "close": 8.79, "volume": 13226.0}, {"date": "2021-01-05", "close": 8.78, "volume": 652.0}, {"date": "2021-01-06", "close": 8.76, "volume": 5281.0}, {"date": "2021-01-07", "close": 8.7627, "volume": 5096.0}, {"date": "2021-01-08", "close": 8.78, "volume": 1884.0}, {"date": "2021-01-11", "close": 8.8, "volume": 1212.0}, {"date": "2021-01-12", "close": 8.95, "volume": 5809.0}, {"date": "2021-01-13", "close": 9.06, "volume": 9490.0}, {"date": "2021-01-14", "close": 9.14, "volume": 4175.0}, {"date": "2021-01-15", "close": 9.79, "volume": 33569.0}, {"date": "2021-01-19", "close": 9.8541, "volume": 5055.0}, {"date": "2021-01-20", "close": 10.09, "volume": 12704.0}, {"date": "2021-01-21", "close": 9.94, "volume": 3629.0}, {"date": "2021-01-22", "close": 9.86, "volume": 17429.0}, {"date": "2021-01-25", "close": 9.54, "volume": 10279.0}, {"date": "2021-01-26", "close": 9.39, "volume": 3016.0}, {"date": "2021-01-27", "close": 9.2, "volume": 2640.0}, {"date": "2021-01-28", "close": 9.26, "volume": 3176.0}, {"date": "2021-01-29", "close": 9.26, "volume": null}, {"date": "2021-02-01", "close": 9.215, "volume": 6871.0}, {"date": "2021-02-02", "close": 9.29, "volume": 8146.0}, {"date": "2021-02-03", "close": 9.3767, "volume": 7278.0}, {"date": "2021-02-04", "close": 9.8, "volume": 6903.0}, {"date": "2021-02-05", "close": 9.78, "volume": 2011.0}, {"date": "2021-02-08", "close": 10.15, "volume": 12066.0}, {"date": "2021-02-09", "close": 10.3199, "volume": 4437.0}, {"date": "2021-02-10", "close": 10.235, "volume": 8583.0}, {"date": "2021-02-11", "close": 10.25, "volume": 4070.0}, {"date": "2021-02-12", "close": 10.2723, "volume": 1095.0}, {"date": "2021-02-16", "close": 10.38, "volume": 5919.0}, {"date": "2021-02-17", "close": 10.5, "volume": 3452.0}, {"date": "2021-02-18", "close": 10.537, "volume": 6672.0}, {"date": "2021-02-19", "close": 10.515, "volume": 3779.0}, {"date": "2021-02-22", "close": 10.6887, "volume": 2531.0}, {"date": "2021-02-23", "close": 10.69, "volume": 7259.0}, {"date": "2021-02-24", "close": 10.55, "volume": 1135.0}, {"date": "2021-02-25", "close": 10.5512, "volume": 777.0}, {"date": "2021-02-26", "close": 10.56, "volume": 1527.0}, {"date": "2021-03-01", "close": 10.67, "volume": 2196.0}, {"date": "2021-03-02", "close": 10.83, "volume": 1466.0}, {"date": "2021-03-03", "close": 10.79, "volume": 2416.0}, {"date": "2021-03-04", "close": 10.733, "volume": 7584.0}, {"date": "2021-03-05", "close": 10.6701, "volume": 4150.0}, {"date": "2021-03-08", "close": 10.72, "volume": 2026.0}, {"date": "2021-03-09", "close": 10.79, "volume": 1753.0}, {"date": "2021-03-10", "close": 10.84, "volume": 954.0}, {"date": "2021-03-11", "close": 10.85, "volume": 9650.0}, {"date": "2021-03-12", "close": 10.94, "volume": 7724.0}, {"date": "2021-03-15", "close": 10.9, "volume": 992.0}, {"date": "2021-03-16", "close": 10.71, "volume": 2985.0}, {"date": "2021-03-17", "close": 10.8789, "volume": 2035.0}, {"date": "2021-03-18", "close": 10.8, "volume": 3642.0}, {"date": "2021-03-19", "close": 10.4, "volume": 626.0}, {"date": "2021-03-22", "close": 10.5, "volume": 2462.0}, {"date": "2021-03-23", "close": 10.33, "volume": 971.0}, {"date": "2021-03-24", "close": 10.15, "volume": 2912.0}, {"date": "2021-03-25", "close": 10.0, "volume": 450.0}, {"date": "2021-03-26", "close": 10.46, "volume": 6543.0}, {"date": "2021-03-29", "close": 10.47, "volume": 981.0}, {"date": "2021-03-30", "close": 10.58, "volume": 245.0}, {"date": "2021-03-31", "close": 10.07, "volume": 5294.0}, {"date": "2021-04-01", "close": 10.82, "volume": 1741.0}, {"date": "2021-04-05", "close": 10.35, "volume": 2888.0}, {"date": "2021-04-06", "close": 10.39, "volume": 827.0}, {"date": "2021-04-07", "close": 10.73, "volume": 1308.0}, {"date": "2021-04-08", "close": 10.55, "volume": 1177.0}, {"date": "2021-04-09", "close": 10.8, "volume": 601.0}, {"date": "2021-04-12", "close": 10.75, "volume": 1056.0}, {"date": "2021-04-13", "close": 10.7815, "volume": 2616.0}, {"date": "2021-04-14", "close": 10.56, "volume": 1844.0}, {"date": "2021-04-15", "close": 10.44, "volume": 4216.0}, {"date": "2021-04-16", "close": 10.201, "volume": 12566.0}, {"date": "2021-04-19", "close": 10.0827, "volume": 3504.0}, {"date": "2021-04-20", "close": 10.1588, "volume": 1404.0}, {"date": "2021-04-21", "close": 10.04, "volume": 3625.0}, {"date": "2021-04-22", "close": 10.05, "volume": 2507.0}, {"date": "2021-04-23", "close": 10.19, "volume": 232.0}, {"date": "2021-04-26", "close": 9.95, "volume": 1854.0}, {"date": "2021-04-27", "close": 10.0824, "volume": 462.0}, {"date": "2021-04-28", "close": 9.9, "volume": 216.0}, {"date": "2021-04-29", "close": 10.0182, "volume": 633.0}, {"date": "2021-04-30", "close": 10.0182, "volume": null}, {"date": "2021-05-03", "close": 9.76, "volume": 2650.0}, {"date": "2021-05-04", "close": 9.75, "volume": 3631.0}, {"date": "2021-05-05", "close": 9.75, "volume": 3681.0}, {"date": "2021-05-06", "close": 9.75, "volume": null}, {"date": "2021-05-07", "close": 9.89, "volume": 2609.0}, {"date": "2021-05-10", "close": 10.0407, "volume": 1765.0}, {"date": "2021-05-11", "close": 9.7501, "volume": 1228.0}, {"date": "2021-05-12", "close": 9.78, "volume": 1293.0}, {"date": "2021-05-13", "close": 9.99, "volume": 2973.0}, {"date": "2021-05-14", "close": 9.9999, "volume": 926.0}, {"date": "2021-05-17", "close": 9.86, "volume": 313.0}, {"date": "2021-05-18", "close": 9.9774, "volume": 585.0}, {"date": "2021-05-19", "close": 9.85, "volume": 1588.0}, {"date": "2021-05-20", "close": 9.86, "volume": 1625.0}, {"date": "2021-05-21", "close": 9.83, "volume": 2876.0}, {"date": "2021-05-24", "close": 9.81, "volume": 1857.0}, {"date": "2021-05-25", "close": 9.9499, "volume": 508.0}, {"date": "2021-05-26", "close": 9.81, "volume": 841.0}, {"date": "2021-05-27", "close": 9.91, "volume": 630.0}, {"date": "2021-05-28", "close": 9.93, "volume": 2371.0}, {"date": "2021-06-01", "close": 9.81, "volume": 1082.0}, {"date": "2021-06-02", "close": 9.935, "volume": 1623.0}, {"date": "2021-06-03", "close": 9.93, "volume": 724.0}, {"date": "2021-06-04", "close": 9.8838, "volume": 244.0}, {"date": "2021-06-07", "close": 9.8, "volume": 3404.0}, {"date": "2021-06-08", "close": 9.81, "volume": 683.0}, {"date": "2021-06-09", "close": 9.81, "volume": null}, {"date": "2021-06-10", "close": 9.8086, "volume": 1437.0}, {"date": "2021-06-11", "close": 9.8086, "volume": null}, {"date": "2021-06-14", "close": 9.62, "volume": 366.0}, {"date": "2021-06-15", "close": 9.7, "volume": 337.0}, {"date": "2021-06-16", "close": 9.98, "volume": 524.0}, {"date": "2021-06-17", "close": 9.93, "volume": 1560.0}, {"date": "2021-06-18", "close": 9.92, "volume": 1089.0}, {"date": "2021-06-21", "close": 9.93, "volume": 2632.0}, {"date": "2021-06-22", "close": 9.94, "volume": 1849.0}, {"date": "2021-06-23", "close": 9.9, "volume": 1577.0}, {"date": "2021-06-24", "close": 9.885, "volume": 578.0}, {"date": "2021-06-25", "close": 9.83, "volume": 12696.0}, {"date": "2021-06-28", "close": 9.83, "volume": null}, {"date": "2021-06-29", "close": 9.8, "volume": 623.0}, {"date": "2021-06-30", "close": 9.8, "volume": null}, {"date": "2021-07-01", "close": 9.7997, "volume": 305.0}, {"date": "2021-07-02", "close": 9.8, "volume": 331.0}, {"date": "2021-07-06", "close": 9.9, "volume": 1832.0}, {"date": "2021-07-07", "close": 9.7986, "volume": 2039.0}, {"date": "2021-07-08", "close": 10.1099, "volume": 28811.0}, {"date": "2021-07-09", "close": 10.63, "volume": 44345.0}, {"date": "2021-07-12", "close": 10.23, "volume": 10301.0}, {"date": "2021-07-13", "close": 10.06, "volume": 5737.0}, {"date": "2021-07-14", "close": 9.98, "volume": 3382.0}, {"date": "2021-07-15", "close": 9.91, "volume": 11020.0}, {"date": "2021-07-16", "close": 11.26, "volume": 77253.0}, {"date": "2021-07-19", "close": 11.2545, "volume": 20198.0}, {"date": "2021-07-20", "close": 11.65, "volume": 35699.0}, {"date": "2021-07-21", "close": 11.65, "volume": 10627.0}, {"date": "2021-07-22", "close": 11.91, "volume": 896.0}, {"date": "2021-07-23", "close": 11.46, "volume": 2458.0}, {"date": "2021-07-26", "close": 10.88, "volume": 9764.0}, {"date": "2021-07-27", "close": 10.3873, "volume": 3982.0}, {"date": "2021-07-28", "close": 10.41, "volume": 4694.0}, {"date": "2021-07-29", "close": 10.49, "volume": 13897.0}, {"date": "2021-07-30", "close": 10.4, "volume": 4625.0}, {"date": "2021-08-02", "close": 10.41, "volume": 3373.0}, {"date": "2021-08-03", "close": 10.5, "volume": 15504.0}, {"date": "2021-08-04", "close": 10.45, "volume": 669.0}, {"date": "2021-08-05", "close": 10.45, "volume": 2514.0}, {"date": "2021-08-06", "close": 10.41, "volume": 774.0}, {"date": "2021-08-09", "close": 10.41, "volume": 3649.0}, {"date": "2021-08-10", "close": 10.5192, "volume": 2330.0}, {"date": "2021-08-11", "close": 10.5192, "volume": null}, {"date": "2021-08-12", "close": 10.6997, "volume": 3483.0}, {"date": "2021-08-13", "close": 10.87, "volume": 8053.0}, {"date": "2021-08-16", "close": 10.87, "volume": 2375.0}, {"date": "2021-08-17", "close": 10.49, "volume": 9743.0}, {"date": "2021-08-18", "close": 10.49, "volume": null}, {"date": "2021-08-19", "close": 10.5861, "volume": 3159.0}, {"date": "2021-08-20", "close": 10.5, "volume": 1195.0}, {"date": "2021-08-23", "close": 10.51, "volume": 454.0}, {"date": "2021-08-24", "close": 10.5576, "volume": 1203.0}, {"date": "2021-08-25", "close": 10.69, "volume": 648.0}, {"date": "2021-08-26", "close": 10.69, "volume": null}, {"date": "2021-08-27", "close": 10.55, "volume": 843.0}, {"date": "2021-08-30", "close": 10.55, "volume": 289.0}, {"date": "2021-08-31", "close": 10.599, "volume": 4263.0}, {"date": "2021-09-01", "close": 10.62, "volume": 757.0}, {"date": "2021-09-02", "close": 11.14, "volume": 26411.0}, {"date": "2021-09-03", "close": 11.2658, "volume": 4100.0}, {"date": "2021-09-07", "close": 12.12, "volume": 31313.0}, {"date": "2021-09-08", "close": 11.87, "volume": 8226.0}, {"date": "2021-09-09", "close": 12.2, "volume": 10436.0}, {"date": "2021-09-10", "close": 12.3, "volume": 3622.0}, {"date": "2021-09-13", "close": 12.35, "volume": 8176.0}, {"date": "2021-09-14", "close": 12.48, "volume": 2699.0}, {"date": "2021-09-15", "close": 12.8011, "volume": 8746.0}, {"date": "2021-09-16", "close": 13.34, "volume": 10187.0}, {"date": "2021-09-17", "close": 11.33, "volume": 21709.0}, {"date": "2021-09-20", "close": 12.375, "volume": 3678.0}, {"date": "2021-09-21", "close": 12.05, "volume": 4070.0}, {"date": "2021-09-22", "close": 12.05, "volume": null}, {"date": "2021-09-23", "close": 12.3714, "volume": 2325.0}, {"date": "2021-09-24", "close": 12.0, "volume": 1188.0}, {"date": "2021-09-27", "close": 11.46, "volume": 1376.0}, {"date": "2021-09-28", "close": 11.45, "volume": 2606.0}, {"date": "2021-09-29", "close": 11.48, "volume": 455.0}, {"date": "2021-09-30", "close": 11.59, "volume": 768.0}, {"date": "2021-10-01", "close": 11.51, "volume": 1951.0}, {"date": "2021-10-04", "close": 11.66, "volume": 2427.0}, {"date": "2021-10-05", "close": 11.66, "volume": 848.0}, {"date": "2021-10-06", "close": 11.11, "volume": 3073.0}, {"date": "2021-10-07", "close": 11.575, "volume": 2586.0}, {"date": "2021-10-08", "close": 11.6, "volume": 2336.0}, {"date": "2021-10-11", "close": 10.28, "volume": 11611.0}, {"date": "2021-10-12", "close": 10.585, "volume": 12354.0}, {"date": "2021-10-13", "close": 10.86, "volume": 2174.0}, {"date": "2021-10-14", "close": 10.76, "volume": 1431.0}, {"date": "2021-10-15", "close": 10.76, "volume": null}, {"date": "2021-10-18", "close": 10.98, "volume": 2155.0}, {"date": "2021-10-19", "close": 10.8603, "volume": 632.0}, {"date": "2021-10-20", "close": 10.85, "volume": 904.0}, {"date": "2021-10-21", "close": 10.8345, "volume": 1449.0}, {"date": "2021-10-22", "close": 10.6, "volume": 853.0}, {"date": "2021-10-25", "close": 10.62, "volume": 506.0}, {"date": "2021-10-26", "close": 10.94, "volume": 557.0}, {"date": "2021-10-27", "close": 10.94, "volume": null}, {"date": "2021-10-28", "close": 10.77, "volume": 4411.0}, {"date": "2021-10-29", "close": 10.85, "volume": 1416.0}, {"date": "2021-11-01", "close": 10.5921, "volume": 823.0}, {"date": "2021-11-02", "close": 10.84, "volume": 682.0}, {"date": "2021-11-03", "close": 10.75, "volume": 964.0}, {"date": "2021-11-04", "close": 10.6856, "volume": 2730.0}, {"date": "2021-11-05", "close": 10.84, "volume": 808.0}, {"date": "2021-11-08", "close": 11.06, "volume": 2011.0}, {"date": "2021-11-09", "close": 11.21, "volume": 1226.0}, {"date": "2021-11-10", "close": 11.1, "volume": 632.0}, {"date": "2021-11-11", "close": 11.315, "volume": 359.0}, {"date": "2021-11-12", "close": 11.59, "volume": 865.0}, {"date": "2021-11-15", "close": 11.31, "volume": 560.0}, {"date": "2021-11-16", "close": 10.96, "volume": 5215.0}, {"date": "2021-11-17", "close": 10.75, "volume": 2570.0}, {"date": "2021-11-18", "close": 10.7487, "volume": 1621.0}, {"date": "2021-11-19", "close": 10.795, "volume": 680.0}, {"date": "2021-11-22", "close": 10.795, "volume": 593.0}, {"date": "2021-11-23", "close": 10.65, "volume": 3576.0}, {"date": "2021-11-24", "close": 10.42, "volume": 788.0}, {"date": "2021-11-26", "close": 10.63, "volume": 5887.0}, {"date": "2021-11-29", "close": 10.51, "volume": 2705.0}, {"date": "2021-11-30", "close": 9.15, "volume": 12321.0}, {"date": "2021-12-01", "close": 9.55, "volume": 1789.0}, {"date": "2021-12-02", "close": 8.96, "volume": 4506.0}, {"date": "2021-12-03", "close": 9.03, "volume": 1023.0}, {"date": "2021-12-06", "close": 9.02, "volume": 9878.0}, {"date": "2021-12-07", "close": 9.1018, "volume": 2605.0}, {"date": "2021-12-08", "close": 9.0, "volume": 941.0}, {"date": "2021-12-09", "close": 8.97, "volume": 880.0}, {"date": "2021-12-10", "close": 9.18, "volume": 446.0}, {"date": "2021-12-13", "close": 8.96, "volume": 1092.0}, {"date": "2021-12-14", "close": 9.24, "volume": 2030.0}, {"date": "2021-12-15", "close": 8.96, "volume": 1457.0}, {"date": "2021-12-16", "close": 9.0, "volume": 821.0}, {"date": "2021-12-17", "close": 9.24, "volume": 704.0}, {"date": "2021-12-20", "close": 9.24, "volume": null}, {"date": "2021-12-21", "close": 8.94, "volume": 1104.0}, {"date": "2021-12-22", "close": 8.48, "volume": 7844.0}, {"date": "2021-12-23", "close": 8.89, "volume": 1378.0}, {"date": "2021-12-27", "close": 9.03, "volume": 1375.0}, {"date": "2021-12-28", "close": 8.78, "volume": 375.0}, {"date": "2021-12-29", "close": 8.75, "volume": 2344.0}, {"date": "2021-12-30", "close": 8.63, "volume": 3794.0}, {"date": "2021-12-31", "close": 8.43, "volume": 3760.0}, {"date": "2022-01-03", "close": 8.4442, "volume": 1003.0}, {"date": "2022-01-04", "close": 8.4442, "volume": null}, {"date": "2022-01-05", "close": 8.75, "volume": 1018.0}, {"date": "2022-01-06", "close": 8.52, "volume": 506.0}, {"date": "2022-01-07", "close": 8.45, "volume": 1851.0}, {"date": "2022-01-10", "close": 8.585, "volume": 497.0}, {"date": "2022-01-11", "close": 8.585, "volume": null}, {"date": "2022-01-12", "close": 8.58, "volume": 142.0}, {"date": "2022-01-13", "close": 8.5973, "volume": 994.0}, {"date": "2022-01-14", "close": 8.65, "volume": 3319.0}, {"date": "2022-01-18", "close": 8.185, "volume": 27579.0}, {"date": "2022-01-19", "close": 8.18, "volume": 3707.0}, {"date": "2022-01-20", "close": 8.03, "volume": 8210.0}, {"date": "2022-01-21", "close": 7.78, "volume": 1478.0}, {"date": "2022-01-24", "close": 7.78, "volume": null}, {"date": "2022-01-25", "close": 7.72, "volume": 1134.0}, {"date": "2022-01-26", "close": 7.81, "volume": 146.0}, {"date": "2022-01-27", "close": 7.732, "volume": 2392.0}, {"date": "2022-01-28", "close": 7.4109, "volume": 3216.0}, {"date": "2022-01-31", "close": 7.35, "volume": 9346.0}, {"date": "2022-02-01", "close": 7.35, "volume": 1231.0}, {"date": "2022-02-02", "close": 7.35, "volume": null}, {"date": "2022-02-03", "close": 7.48, "volume": 2222.0}, {"date": "2022-02-04", "close": 7.41, "volume": 3854.0}, {"date": "2022-02-07", "close": 7.18, "volume": 6574.0}, {"date": "2022-02-08", "close": 7.18, "volume": null}, {"date": "2022-02-09", "close": 7.56, "volume": 1294.0}, {"date": "2022-02-10", "close": 7.5, "volume": 1572.0}, {"date": "2022-02-11", "close": 7.5, "volume": null}, {"date": "2022-02-14", "close": 7.5, "volume": 2714.0}, {"date": "2022-02-15", "close": 7.5001, "volume": 341.0}, {"date": "2022-02-16", "close": 7.5001, "volume": null}, {"date": "2022-02-17", "close": 7.4, "volume": 3054.0}, {"date": "2022-02-18", "close": 7.86, "volume": 834.0}, {"date": "2022-02-22", "close": 7.86, "volume": null}, {"date": "2022-02-23", "close": 7.6499, "volume": 8686.0}, {"date": "2022-02-24", "close": 7.74, "volume": 270.0}, {"date": "2022-02-25", "close": 7.74, "volume": null}, {"date": "2022-02-28", "close": 7.98, "volume": 2915.0}, {"date": "2022-03-01", "close": 7.5, "volume": 2085.0}, {"date": "2022-03-02", "close": 7.4, "volume": 1409.0}, {"date": "2022-03-03", "close": 7.43, "volume": 444.0}, {"date": "2022-03-04", "close": 7.4, "volume": 475.0}, {"date": "2022-03-07", "close": 7.44, "volume": 366.0}, {"date": "2022-03-08", "close": 7.44, "volume": null}, {"date": "2022-03-09", "close": 7.74, "volume": 6554.0}, {"date": "2022-03-10", "close": 7.45, "volume": 311.0}, {"date": "2022-03-11", "close": 7.46, "volume": 7004.0}, {"date": "2022-03-14", "close": 7.11, "volume": 7444.0}, {"date": "2022-03-15", "close": 6.61, "volume": 7922.0}, {"date": "2022-03-16", "close": 6.75, "volume": 1099.0}, {"date": "2022-03-17", "close": 6.61, "volume": 855.0}, {"date": "2022-03-18", "close": 7.74, "volume": 2687.0}, {"date": "2022-03-21", "close": 5.76, "volume": 42999.0}, {"date": "2022-03-22", "close": 6.54, "volume": 16215.0}, {"date": "2022-03-23", "close": 6.68, "volume": 775.0}, {"date": "2022-03-24", "close": 6.61, "volume": 4686.0}, {"date": "2022-03-25", "close": 6.5798, "volume": 1183.0}, {"date": "2022-03-28", "close": 6.39, "volume": 1637.0}, {"date": "2022-03-29", "close": 6.76, "volume": 3841.0}, {"date": "2022-03-30", "close": 7.01, "volume": 4921.0}, {"date": "2022-03-31", "close": 6.84, "volume": 4620.0}, {"date": "2022-04-01", "close": 6.57, "volume": 580.0}, {"date": "2022-04-04", "close": 6.5673, "volume": 1046.0}, {"date": "2022-04-05", "close": 6.5361, "volume": 275.0}, {"date": "2022-04-06", "close": 6.37, "volume": 682.0}, {"date": "2022-04-07", "close": 6.35, "volume": 362.0}, {"date": "2022-04-08", "close": 6.4255, "volume": 1086.0}, {"date": "2022-04-11", "close": 6.94, "volume": 3288.0}, {"date": "2022-04-12", "close": 7.18, "volume": 2162.0}, {"date": "2022-04-13", "close": 6.62, "volume": 333.0}, {"date": "2022-04-14", "close": 6.62, "volume": null}, {"date": "2022-04-18", "close": 7.3401, "volume": 4789.0}, {"date": "2022-04-19", "close": 8.08, "volume": 31091.0}, {"date": "2022-04-20", "close": 8.0563, "volume": 18787.0}, {"date": "2022-04-21", "close": 7.8, "volume": 5784.0}, {"date": "2022-04-22", "close": 7.55, "volume": 721.0}, {"date": "2022-04-25", "close": 7.25, "volume": 1194.0}, {"date": "2022-04-26", "close": 7.31, "volume": 171.0}, {"date": "2022-04-27", "close": 7.31, "volume": null}, {"date": "2022-04-28", "close": 7.5899, "volume": 5020.0}, {"date": "2022-04-29", "close": 7.6412, "volume": 1430.0}, {"date": "2022-05-02", "close": 7.46, "volume": 788.0}, {"date": "2022-05-03", "close": 7.46, "volume": null}, {"date": "2022-05-04", "close": 7.75, "volume": 21828.0}, {"date": "2022-05-05", "close": 7.605, "volume": 577.0}, {"date": "2022-05-06", "close": 7.605, "volume": null}, {"date": "2022-05-09", "close": 7.2, "volume": 4075.0}, {"date": "2022-05-10", "close": 7.28, "volume": 9582.0}, {"date": "2022-05-11", "close": 7.02, "volume": 3052.0}, {"date": "2022-05-12", "close": 7.15, "volume": 4063.0}, {"date": "2022-05-13", "close": 7.0166, "volume": 179.0}, {"date": "2022-05-16", "close": 6.95, "volume": 3345.0}, {"date": "2022-05-17", "close": 7.42, "volume": 10441.0}, {"date": "2022-05-18", "close": 7.06, "volume": 1835.0}, {"date": "2022-05-19", "close": 6.9, "volume": 8931.0}, {"date": "2022-05-20", "close": 6.86, "volume": 572.0}, {"date": "2022-05-23", "close": 7.05, "volume": 847.0}, {"date": "2022-05-24", "close": 6.85, "volume": 293.0}, {"date": "2022-05-25", "close": 6.92, "volume": 497.0}, {"date": "2022-05-26", "close": 6.71, "volume": 501.0}, {"date": "2022-05-27", "close": 6.7231, "volume": 1351.0}, {"date": "2022-05-31", "close": 6.72, "volume": 122.0}, {"date": "2022-06-01", "close": 7.0948, "volume": 340.0}, {"date": "2022-06-02", "close": 7.0948, "volume": null}, {"date": "2022-06-03", "close": 7.0948, "volume": null}, {"date": "2022-06-06", "close": 7.0, "volume": 395.0}, {"date": "2022-06-07", "close": 6.85, "volume": 828.0}, {"date": "2022-06-08", "close": 6.73, "volume": 3513.0}, {"date": "2022-06-09", "close": 6.96, "volume": 1036.0}, {"date": "2022-06-10", "close": 6.96, "volume": null}, {"date": "2022-06-13", "close": 6.665, "volume": 932.0}, {"date": "2022-06-14", "close": 6.4, "volume": 4307.0}, {"date": "2022-06-15", "close": 6.5, "volume": 4694.0}, {"date": "2022-06-16", "close": 6.5, "volume": null}, {"date": "2022-06-17", "close": 6.71, "volume": 1997.0}, {"date": "2022-06-21", "close": 6.29, "volume": 244.0}, {"date": "2022-06-22", "close": 6.495, "volume": 1572.0}, {"date": "2022-06-23", "close": 6.5, "volume": 2770.0}, {"date": "2022-06-24", "close": 6.19, "volume": 9613.0}, {"date": "2022-06-27", "close": 6.2622, "volume": 1166.0}, {"date": "2022-06-28", "close": 6.37, "volume": 2515.0}, {"date": "2022-06-29", "close": 6.35, "volume": 703.0}, {"date": "2022-06-30", "close": 6.3, "volume": 440.0}, {"date": "2022-07-01", "close": 6.4405, "volume": 2246.0}, {"date": "2022-07-05", "close": 6.68, "volume": 5110.0}, {"date": "2022-07-06", "close": 6.29, "volume": 1852.0}, {"date": "2022-07-07", "close": 6.4575, "volume": 2018.0}, {"date": "2022-07-08", "close": 6.53, "volume": 6749.0}, {"date": "2022-07-11", "close": 6.565, "volume": 340.0}, {"date": "2022-07-12", "close": 6.51, "volume": 477.0}, {"date": "2022-07-13", "close": 6.51, "volume": null}, {"date": "2022-07-14", "close": 6.52, "volume": 2310.0}, {"date": "2022-07-15", "close": 6.6113, "volume": 14299.0}, {"date": "2022-07-18", "close": 6.54, "volume": 341.0}, {"date": "2022-07-19", "close": 6.53, "volume": 554.0}, {"date": "2022-07-20", "close": 6.51, "volume": 537.0}, {"date": "2022-07-21", "close": 6.75, "volume": 4447.0}, {"date": "2022-07-22", "close": 6.53, "volume": 117.0}, {"date": "2022-07-25", "close": 6.51, "volume": 818.0}, {"date": "2022-07-26", "close": 6.52, "volume": 627.0}, {"date": "2022-07-27", "close": 6.51, "volume": 252.0}, {"date": "2022-07-28", "close": 6.52, "volume": 1166.0}, {"date": "2022-07-29", "close": 6.8744, "volume": 222.0}, {"date": "2022-08-01", "close": 6.55, "volume": 1070.0}, {"date": "2022-08-02", "close": 6.54, "volume": 622.0}, {"date": "2022-08-03", "close": 6.56, "volume": 486.0}, {"date": "2022-08-04", "close": 6.5, "volume": 35200.0}, {"date": "2022-08-05", "close": 6.38, "volume": 508.0}, {"date": "2022-08-08", "close": 6.38, "volume": 1357.0}, {"date": "2022-08-09", "close": 6.38, "volume": 1346.0}, {"date": "2022-08-10", "close": 6.4073, "volume": 3419.0}, {"date": "2022-08-11", "close": 6.5824, "volume": 3006.0}, {"date": "2022-08-12", "close": 6.685, "volume": 866.0}, {"date": "2022-08-15", "close": 6.5, "volume": 696.0}, {"date": "2022-08-16", "close": 6.5, "volume": null}, {"date": "2022-08-17", "close": 6.64, "volume": 1800.0}, {"date": "2022-08-18", "close": 6.5, "volume": 3420.0}, {"date": "2022-08-19", "close": 6.49, "volume": 796.0}, {"date": "2022-08-22", "close": 6.46, "volume": 358.0}, {"date": "2022-08-23", "close": 6.475, "volume": 640.0}, {"date": "2022-08-24", "close": 6.495, "volume": 533.0}, {"date": "2022-08-25", "close": 6.495, "volume": null}, {"date": "2022-08-26", "close": 6.5125, "volume": 573.0}, {"date": "2022-08-29", "close": 6.46, "volume": 571.0}, {"date": "2022-08-30", "close": 6.46, "volume": 1333.0}, {"date": "2022-08-31", "close": 6.36, "volume": 22255.0}, {"date": "2022-09-01", "close": 6.36, "volume": 418.0}, {"date": "2022-09-02", "close": 6.36, "volume": 2083.0}, {"date": "2022-09-06", "close": 6.53, "volume": 2162.0}, {"date": "2022-09-07", "close": 6.4737, "volume": 2570.0}, {"date": "2022-09-08", "close": 6.26, "volume": 9943.0}, {"date": "2022-09-09", "close": 6.15, "volume": 7262.0}, {"date": "2022-09-12", "close": 5.92, "volume": 8951.0}, {"date": "2022-09-13", "close": 5.51, "volume": 9195.0}, {"date": "2022-09-14", "close": 5.31, "volume": 13113.0}, {"date": "2022-09-15", "close": 5.4105, "volume": 8111.0}, {"date": "2022-09-16", "close": 5.19, "volume": 6301.0}, {"date": "2022-09-19", "close": 5.36, "volume": 3835.0}, {"date": "2022-09-20", "close": 5.33, "volume": 6077.0}, {"date": "2022-09-21", "close": 5.26, "volume": 751.0}, {"date": "2022-09-22", "close": 5.21, "volume": 5553.0}, {"date": "2022-09-23", "close": 5.1775, "volume": 1477.0}, {"date": "2022-09-26", "close": 5.25, "volume": 7798.0}, {"date": "2022-09-27", "close": 5.25, "volume": null}, {"date": "2022-09-28", "close": 5.19, "volume": 838.0}, {"date": "2022-09-29", "close": 5.3512, "volume": 1445.0}, {"date": "2022-09-30", "close": 5.3, "volume": 3432.0}, {"date": "2022-10-03", "close": 5.5215, "volume": 323.0}, {"date": "2022-10-04", "close": 5.38, "volume": 1008.0}, {"date": "2022-10-05", "close": 4.95, "volume": 24154.0}, {"date": "2022-10-06", "close": 5.02, "volume": 9457.0}, {"date": "2022-10-07", "close": 5.02, "volume": 1387.0}, {"date": "2022-10-10", "close": 5.02, "volume": 3082.0}, {"date": "2022-10-11", "close": 5.01, "volume": 2267.0}, {"date": "2022-10-12", "close": 5.02, "volume": 628.0}, {"date": "2022-10-13", "close": 5.03, "volume": 5258.0}, {"date": "2022-10-14", "close": 5.025, "volume": 4998.0}, {"date": "2022-10-17", "close": 5.0175, "volume": 3285.0}, {"date": "2022-10-18", "close": 5.022, "volume": 1261.0}, {"date": "2022-10-19", "close": 5.0, "volume": 18579.0}, {"date": "2022-10-20", "close": 5.26, "volume": 16792.0}, {"date": "2022-10-21", "close": 5.275, "volume": 1558.0}, {"date": "2022-10-24", "close": 5.275, "volume": null}, {"date": "2022-10-25", "close": 5.35, "volume": 3888.0}, {"date": "2022-10-26", "close": 5.18, "volume": 6584.0}, {"date": "2022-10-27", "close": 5.2304, "volume": 1883.0}, {"date": "2022-10-28", "close": 5.07, "volume": 1255.0}, {"date": "2022-10-31", "close": 5.11, "volume": 737.0}, {"date": "2022-11-01", "close": 5.2396, "volume": 152.0}, {"date": "2022-11-02", "close": 5.325, "volume": 463.0}, {"date": "2022-11-03", "close": 5.18, "volume": 360.0}, {"date": "2022-11-04", "close": 5.201, "volume": 1013.0}, {"date": "2022-11-07", "close": 5.3, "volume": 4030.0}, {"date": "2022-11-08", "close": 5.28, "volume": 4477.0}, {"date": "2022-11-09", "close": 5.28, "volume": 1275.0}, {"date": "2022-11-10", "close": 5.28, "volume": 4993.0}, {"date": "2022-11-11", "close": 5.28, "volume": 6002.0}, {"date": "2022-11-14", "close": 5.33, "volume": 1005.0}, {"date": "2022-11-15", "close": 5.2, "volume": 5866.0}, {"date": "2022-11-16", "close": 5.39, "volume": 2042.0}, {"date": "2022-11-17", "close": 5.41, "volume": 836.0}, {"date": "2022-11-18", "close": 5.4713, "volume": 308.0}, {"date": "2022-11-21", "close": 5.46, "volume": 2735.0}, {"date": "2022-11-22", "close": 5.51, "volume": 1838.0}, {"date": "2022-11-23", "close": 5.51, "volume": null}, {"date": "2022-11-25", "close": 5.65, "volume": 2391.0}, {"date": "2022-11-28", "close": 5.75, "volume": 241.0}, {"date": "2022-11-29", "close": 5.76, "volume": 5862.0}, {"date": "2022-11-30", "close": 5.08, "volume": 18324.0}, {"date": "2022-12-01", "close": 5.0, "volume": 4620.0}, {"date": "2022-12-02", "close": 4.98, "volume": 3397.0}, {"date": "2022-12-05", "close": 5.08, "volume": 13465.0}, {"date": "2022-12-06", "close": 4.97, "volume": 1224.0}, {"date": "2022-12-07", "close": 4.98, "volume": 1203.0}, {"date": "2022-12-08", "close": 5.0, "volume": 3092.0}, {"date": "2022-12-09", "close": 5.12, "volume": 2150.0}, {"date": "2022-12-12", "close": 4.99, "volume": 21922.0}, {"date": "2022-12-13", "close": 5.07, "volume": 2426.0}, {"date": "2022-12-14", "close": 4.99, "volume": 4697.0}, {"date": "2022-12-15", "close": 4.99, "volume": 396.0}, {"date": "2022-12-16", "close": 5.4, "volume": 41540.0}, {"date": "2022-12-19", "close": 5.36, "volume": 15261.0}, {"date": "2022-12-20", "close": 5.36, "volume": null}, {"date": "2022-12-21", "close": 5.49, "volume": 597.0}, {"date": "2022-12-22", "close": 5.51, "volume": 104.0}, {"date": "2022-12-23", "close": 5.4, "volume": 2175.0}, {"date": "2022-12-27", "close": 5.52, "volume": 11343.0}, {"date": "2022-12-28", "close": 5.52, "volume": null}, {"date": "2022-12-29", "close": 5.53, "volume": 2678.0}, {"date": "2022-12-30", "close": 5.7, "volume": 3860.0}, {"date": "2023-01-03", "close": 5.7, "volume": null}, {"date": "2023-01-04", "close": 5.54, "volume": 3516.0}, {"date": "2023-01-05", "close": 5.63, "volume": 1862.0}, {"date": "2023-01-06", "close": 5.63, "volume": null}, {"date": "2023-01-09", "close": 5.8283, "volume": 833.0}, {"date": "2023-01-10", "close": 5.98, "volume": 288.0}, {"date": "2023-01-11", "close": 5.84, "volume": 220.0}, {"date": "2023-01-12", "close": 5.76, "volume": 976.0}, {"date": "2023-01-13", "close": 5.7844, "volume": 2434.0}, {"date": "2023-01-17", "close": 5.75, "volume": 1118.0}, {"date": "2023-01-18", "close": 5.75, "volume": 453.0}, {"date": "2023-01-19", "close": 5.65, "volume": 3754.0}, {"date": "2023-01-20", "close": 5.65, "volume": null}, {"date": "2023-01-23", "close": 5.62, "volume": 4432.0}, {"date": "2023-01-24", "close": 5.7, "volume": 6530.0}, {"date": "2023-01-25", "close": 5.7, "volume": 145.0}, {"date": "2023-01-26", "close": 5.645, "volume": 19146.0}, {"date": "2023-01-27", "close": 5.35, "volume": 5608.0}, {"date": "2023-01-30", "close": 5.35, "volume": 6303.0}, {"date": "2023-01-31", "close": 5.34, "volume": 3696.0}, {"date": "2023-02-01", "close": 5.35, "volume": 3140.0}, {"date": "2023-02-02", "close": 5.35, "volume": null}, {"date": "2023-02-03", "close": 5.35, "volume": 1763.0}, {"date": "2023-02-06", "close": 5.445, "volume": 9269.0}, {"date": "2023-02-07", "close": 5.445, "volume": null}, {"date": "2023-02-08", "close": 5.58, "volume": 327.0}, {"date": "2023-02-09", "close": 5.6201, "volume": 146.0}, {"date": "2023-02-10", "close": 5.5619, "volume": 1669.0}, {"date": "2023-02-13", "close": 5.52, "volume": 2828.0}, {"date": "2023-02-14", "close": 5.6179, "volume": 163.0}, {"date": "2023-02-15", "close": 5.575, "volume": 3406.0}, {"date": "2023-02-16", "close": 5.6284, "volume": 3361.0}, {"date": "2023-02-17", "close": 5.7, "volume": 1701.0}, {"date": "2023-02-21", "close": 5.689, "volume": 4240.0}, {"date": "2023-02-22", "close": 5.59, "volume": 2492.0}, {"date": "2023-02-23", "close": 5.8, "volume": 3349.0}, {"date": "2023-02-24", "close": 5.6, "volume": 12307.0}, {"date": "2023-02-27", "close": 5.55, "volume": 26998.0}, {"date": "2023-02-28", "close": 5.5, "volume": 22365.0}, {"date": "2023-03-01", "close": 5.34, "volume": 907.0}, {"date": "2023-03-02", "close": 5.34, "volume": null}, {"date": "2023-03-03", "close": 5.82, "volume": 1630.0}, {"date": "2023-03-06", "close": 5.65, "volume": 1064.0}, {"date": "2023-03-07", "close": 5.44, "volume": 1046.0}, {"date": "2023-03-08", "close": 5.44, "volume": null}, {"date": "2023-03-09", "close": 5.53, "volume": 337.0}, {"date": "2023-03-10", "close": 5.65, "volume": 27267.0}, {"date": "2023-03-13", "close": 5.78, "volume": 577.0}, {"date": "2023-03-14", "close": 5.65, "volume": 2740.0}, {"date": "2023-03-15", "close": 5.8, "volume": 1126.0}, {"date": "2023-03-16", "close": 5.85, "volume": 1087.0}, {"date": "2023-03-17", "close": 5.85, "volume": 1260.0}, {"date": "2023-03-20", "close": 5.8013, "volume": 3622.0}, {"date": "2023-03-21", "close": 5.82, "volume": 816.0}, {"date": "2023-03-22", "close": 5.78, "volume": 2262.0}, {"date": "2023-03-23", "close": 5.7906, "volume": 451.0}, {"date": "2023-03-24", "close": 5.65, "volume": 3727.0}, {"date": "2023-03-27", "close": 5.65, "volume": 6473.0}, {"date": "2023-03-28", "close": 5.47, "volume": 635.0}, {"date": "2023-03-29", "close": 5.58, "volume": 2474.0}, {"date": "2023-03-30", "close": 5.58, "volume": null}, {"date": "2023-03-31", "close": 5.625, "volume": 852.0}, {"date": "2023-04-03", "close": 5.45, "volume": 461.0}, {"date": "2023-04-04", "close": 5.35, "volume": 3139.0}, {"date": "2023-04-05", "close": 5.66, "volume": 306.0}, {"date": "2023-04-06", "close": 5.66, "volume": null}, {"date": "2023-04-10", "close": 5.6, "volume": 227.0}, {"date": "2023-04-11", "close": 5.6, "volume": null}, {"date": "2023-04-12", "close": 5.47, "volume": 468.0}, {"date": "2023-04-13", "close": 5.45, "volume": 1847.0}, {"date": "2023-04-14", "close": 5.0, "volume": 33692.0}, {"date": "2023-04-17", "close": 5.01, "volume": 2127.0}, {"date": "2023-04-18", "close": 4.99, "volume": 15014.0}, {"date": "2023-04-19", "close": 4.94, "volume": 10711.0}, {"date": "2023-04-20", "close": 4.94, "volume": null}, {"date": "2023-04-21", "close": 5.0, "volume": 1781.0}, {"date": "2023-04-24", "close": 4.95, "volume": 13955.0}, {"date": "2023-04-25", "close": 5.0106, "volume": 4119.0}, {"date": "2023-04-26", "close": 5.0106, "volume": null}, {"date": "2023-04-27", "close": 5.0106, "volume": null}, {"date": "2023-04-28", "close": 5.0, "volume": 14573.0}, {"date": "2023-05-01", "close": 4.76, "volume": 19056.0}, {"date": "2023-05-02", "close": 4.81, "volume": 1127.0}, {"date": "2023-05-03", "close": 4.8, "volume": 1078.0}, {"date": "2023-05-04", "close": 4.8, "volume": 557.0}, {"date": "2023-05-05", "close": 4.77, "volume": 567.0}, {"date": "2023-05-08", "close": 4.92, "volume": 691.0}, {"date": "2023-05-09", "close": 4.92, "volume": null}, {"date": "2023-05-10", "close": 4.92, "volume": null}, {"date": "2023-05-11", "close": 4.92, "volume": null}, {"date": "2023-05-12", "close": 4.77, "volume": 139.0}, {"date": "2023-05-15", "close": 4.75, "volume": 7729.0}, {"date": "2023-05-16", "close": 4.72, "volume": 2517.0}, {"date": "2023-05-17", "close": 4.67, "volume": 1623.0}, {"date": "2023-05-18", "close": 4.67, "volume": null}, {"date": "2023-05-19", "close": 4.67, "volume": null}, {"date": "2023-05-22", "close": 4.67, "volume": null}, {"date": "2023-05-23", "close": 4.6701, "volume": 254.0}, {"date": "2023-05-24", "close": 4.6701, "volume": null}, {"date": "2023-05-25", "close": 4.68, "volume": 1329.0}, {"date": "2023-05-26", "close": 4.8, "volume": 1830.0}, {"date": "2023-05-30", "close": 4.81, "volume": 769.0}, {"date": "2023-05-31", "close": 4.651, "volume": 3799.0}, {"date": "2023-06-01", "close": 4.76, "volume": 750.0}, {"date": "2023-06-02", "close": 4.5641, "volume": 2649.0}, {"date": "2023-06-05", "close": 4.65, "volume": 1008.0}, {"date": "2023-06-06", "close": 4.68, "volume": 1634.0}, {"date": "2023-06-07", "close": 4.75, "volume": 1012.0}, {"date": "2023-06-08", "close": 4.67, "volume": 4211.0}, {"date": "2023-06-09", "close": 4.67, "volume": 1046.0}, {"date": "2023-06-12", "close": 4.67, "volume": 931.0}, {"date": "2023-06-13", "close": 4.8899, "volume": 732.0}, {"date": "2023-06-14", "close": 4.89, "volume": 2069.0}, {"date": "2023-06-15", "close": 4.76, "volume": 255.0}, {"date": "2023-06-16", "close": 4.87, "volume": 582.0}, {"date": "2023-06-20", "close": 4.67, "volume": 1406.0}, {"date": "2023-06-21", "close": 4.6501, "volume": 6103.0}, {"date": "2023-06-22", "close": 4.6, "volume": 4232.0}, {"date": "2023-06-23", "close": 4.61, "volume": 1774.0}, {"date": "2023-06-26", "close": 4.6, "volume": 464.0}, {"date": "2023-06-27", "close": 4.55, "volume": 16600.0}, {"date": "2023-06-28", "close": 4.35, "volume": 4743.0}, {"date": "2023-06-29", "close": 4.35, "volume": null}, {"date": "2023-06-30", "close": 4.3973, "volume": 888.0}, {"date": "2023-07-03", "close": 4.41, "volume": 423.0}, {"date": "2023-07-05", "close": 4.43, "volume": 9130.0}, {"date": "2023-07-06", "close": 4.35, "volume": 3978.0}, {"date": "2023-07-07", "close": 4.25, "volume": 24746.0}, {"date": "2023-07-10", "close": 4.18, "volume": 12533.0}, {"date": "2023-07-11", "close": 4.0396, "volume": 13165.0}, {"date": "2023-07-12", "close": 3.97, "volume": 3602.0}, {"date": "2023-07-13", "close": 3.8, "volume": 45868.0}, {"date": "2023-07-14", "close": 4.05, "volume": 31383.0}, {"date": "2023-07-17", "close": 4.3, "volume": 18378.0}, {"date": "2023-07-18", "close": 4.58, "volume": 22939.0}, {"date": "2023-07-19", "close": 4.5001, "volume": 7238.0}, {"date": "2023-07-20", "close": 4.51, "volume": 1907.0}, {"date": "2023-07-21", "close": 4.5, "volume": 2356.0}, {"date": "2023-07-24", "close": 4.51, "volume": 16491.0}, {"date": "2023-07-25", "close": 4.5, "volume": 1488.0}, {"date": "2023-07-26", "close": 4.9, "volume": 23130.0}, {"date": "2023-07-27", "close": 5.18, "volume": 30437.0}, {"date": "2023-07-28", "close": 5.62, "volume": 10665.0}, {"date": "2023-07-31", "close": 5.15, "volume": 27211.0}, {"date": "2023-08-01", "close": 5.1, "volume": 13699.0}, {"date": "2023-08-02", "close": 5.07, "volume": 3547.0}, {"date": "2023-08-03", "close": 5.12, "volume": 1854.0}, {"date": "2023-08-04", "close": 5.25, "volume": 11257.0}, {"date": "2023-08-07", "close": 5.08, "volume": 529.0}, {"date": "2023-08-08", "close": 5.04, "volume": 14637.0}, {"date": "2023-08-09", "close": 5.35, "volume": 2390.0}, {"date": "2023-08-10", "close": 4.97, "volume": 9287.0}, {"date": "2023-08-11", "close": 4.9, "volume": 7726.0}, {"date": "2023-08-14", "close": 4.9, "volume": 17751.0}, {"date": "2023-08-15", "close": 4.735, "volume": 7920.0}, {"date": "2023-08-16", "close": 4.81, "volume": 1144.0}, {"date": "2023-08-17", "close": 4.75, "volume": 2495.0}, {"date": "2023-08-18", "close": 4.65, "volume": 1020.0}, {"date": "2023-08-21", "close": 4.65, "volume": 6054.0}, {"date": "2023-08-22", "close": 4.5352, "volume": 911.0}, {"date": "2023-08-23", "close": 4.73, "volume": 373.0}, {"date": "2023-08-24", "close": 4.56, "volume": 397.0}, {"date": "2023-08-25", "close": 4.56, "volume": 643.0}, {"date": "2023-08-28", "close": 4.56, "volume": null}, {"date": "2023-08-29", "close": 4.56, "volume": null}, {"date": "2023-08-30", "close": 4.5, "volume": 2399.0}, {"date": "2023-08-31", "close": 4.52, "volume": 5890.0}, {"date": "2023-09-01", "close": 4.54, "volume": 5242.0}, {"date": "2023-09-05", "close": 4.7248, "volume": 698.0}, {"date": "2023-09-06", "close": 4.69, "volume": 1233.0}, {"date": "2023-09-07", "close": 4.59, "volume": 200.0}, {"date": "2023-09-08", "close": 4.6, "volume": 11458.0}, {"date": "2023-09-11", "close": 4.6711, "volume": 3004.0}, {"date": "2023-09-12", "close": 4.62, "volume": 7775.0}, {"date": "2023-09-13", "close": 4.62, "volume": 243.0}, {"date": "2023-09-14", "close": 4.74, "volume": 365.0}, {"date": "2023-09-15", "close": 4.71, "volume": 2641.0}, {"date": "2023-09-18", "close": 4.84, "volume": 1142.0}, {"date": "2023-09-19", "close": 4.61, "volume": 4343.0}, {"date": "2023-09-20", "close": 4.76, "volume": 388.0}, {"date": "2023-09-21", "close": 4.66, "volume": 1679.0}, {"date": "2023-09-22", "close": 4.666, "volume": 1312.0}, {"date": "2023-09-25", "close": 4.66, "volume": 2023.0}, {"date": "2023-09-26", "close": 4.75, "volume": 4015.0}, {"date": "2023-09-27", "close": 4.7, "volume": 1394.0}, {"date": "2023-09-28", "close": 4.66, "volume": 6737.0}, {"date": "2023-09-29", "close": 4.65, "volume": 9174.0}, {"date": "2023-10-02", "close": 4.7, "volume": 3979.0}, {"date": "2023-10-03", "close": 4.72, "volume": 4941.0}, {"date": "2023-10-04", "close": 4.6501, "volume": 4438.0}, {"date": "2023-10-05", "close": 4.66, "volume": 12029.0}, {"date": "2023-10-06", "close": 4.688, "volume": 4233.0}, {"date": "2023-10-09", "close": 4.71, "volume": 2627.0}, {"date": "2023-10-10", "close": 4.74, "volume": 937.0}, {"date": "2023-10-11", "close": 4.64, "volume": 5399.0}, {"date": "2023-10-12", "close": 4.67, "volume": 789.0}, {"date": "2023-10-13", "close": 4.64, "volume": 1664.0}, {"date": "2023-10-16", "close": 4.64, "volume": 2172.0}, {"date": "2023-10-17", "close": 4.63, "volume": 4637.0}, {"date": "2023-10-18", "close": 4.65, "volume": 729.0}, {"date": "2023-10-19", "close": 4.67, "volume": 1710.0}, {"date": "2023-10-20", "close": 4.68, "volume": 400.0}, {"date": "2023-10-23", "close": 4.65, "volume": 2334.0}, {"date": "2023-10-24", "close": 4.63, "volume": 1311.0}, {"date": "2023-10-25", "close": 4.63, "volume": 911.0}, {"date": "2023-10-26", "close": 4.64, "volume": 679.0}, {"date": "2023-10-27", "close": 4.61, "volume": 7733.0}, {"date": "2023-10-30", "close": 4.6, "volume": 2427.0}, {"date": "2023-10-31", "close": 4.55, "volume": 635.0}, {"date": "2023-11-01", "close": 4.58, "volume": 2690.0}, {"date": "2023-11-02", "close": 4.58, "volume": 887.0}, {"date": "2023-11-03", "close": 4.58, "volume": 7349.0}, {"date": "2023-11-06", "close": 4.57, "volume": 3629.0}, {"date": "2023-11-07", "close": 4.56, "volume": 2286.0}, {"date": "2023-11-08", "close": 4.63, "volume": 8263.0}, {"date": "2023-11-09", "close": 4.6001, "volume": 4654.0}, {"date": "2023-11-10", "close": 4.72, "volume": 3604.0}, {"date": "2023-11-13", "close": 4.7, "volume": 8255.0}, {"date": "2023-11-14", "close": 4.71, "volume": 602.0}, {"date": "2023-11-15", "close": 4.65, "volume": 949.0}, {"date": "2023-11-16", "close": 4.7001, "volume": 2363.0}, {"date": "2023-11-17", "close": 4.77, "volume": 1229.0}, {"date": "2023-11-20", "close": 4.8935, "volume": 11081.0}, {"date": "2023-11-21", "close": 4.91, "volume": 620.0}, {"date": "2023-11-22", "close": 4.78, "volume": 9747.0}, {"date": "2023-11-24", "close": 4.73, "volume": 1582.0}, {"date": "2023-11-27", "close": 4.64, "volume": 1919.0}, {"date": "2023-11-28", "close": 4.6, "volume": 24224.0}, {"date": "2023-11-29", "close": 4.86, "volume": 22007.0}, {"date": "2023-11-30", "close": 4.8601, "volume": 11937.0}, {"date": "2023-12-01", "close": 4.9499, "volume": 7869.0}, {"date": "2023-12-04", "close": 4.89, "volume": 5696.0}, {"date": "2023-12-05", "close": 5.09, "volume": 10458.0}, {"date": "2023-12-06", "close": 5.0001, "volume": 4386.0}, {"date": "2023-12-07", "close": 5.195, "volume": 2496.0}, {"date": "2023-12-08", "close": 5.24, "volume": 4413.0}, {"date": "2023-12-11", "close": 5.25, "volume": 5669.0}, {"date": "2023-12-12", "close": 5.16, "volume": 1146.0}, {"date": "2023-12-13", "close": 5.15, "volume": 2839.0}, {"date": "2023-12-14", "close": 5.24, "volume": 649.0}, {"date": "2023-12-15", "close": 5.46, "volume": 50449.0}, {"date": "2023-12-18", "close": 5.19, "volume": 6092.0}, {"date": "2023-12-19", "close": 5.24, "volume": 5663.0}, {"date": "2023-12-20", "close": 5.39, "volume": 4935.0}, {"date": "2023-12-21", "close": 5.5, "volume": 5836.0}, {"date": "2023-12-22", "close": 5.2704, "volume": 6331.0}, {"date": "2023-12-26", "close": 5.6, "volume": 4364.0}, {"date": "2023-12-27", "close": 5.45, "volume": 1729.0}, {"date": "2023-12-28", "close": 5.53, "volume": 12758.0}, {"date": "2023-12-29", "close": 5.43, "volume": 520.0}, {"date": "2024-01-02", "close": 5.45, "volume": 2855.0}, {"date": "2024-01-03", "close": 5.445, "volume": 418.0}, {"date": "2024-01-04", "close": 5.5201, "volume": 2490.0}, {"date": "2024-01-05", "close": 5.827, "volume": 5050.0}, {"date": "2024-01-08", "close": 5.83, "volume": 10040.0}, {"date": "2024-01-09", "close": 5.85, "volume": 4936.0}, {"date": "2024-01-10", "close": 5.72, "volume": 420.0}, {"date": "2024-01-11", "close": 5.9, "volume": 2413.0}, {"date": "2024-01-12", "close": 5.99, "volume": 13177.0}, {"date": "2024-01-16", "close": 6.14, "volume": 7692.0}, {"date": "2024-01-17", "close": 5.4699, "volume": 38062.0}, {"date": "2024-01-18", "close": 5.4, "volume": 11729.0}, {"date": "2024-01-19", "close": 5.25, "volume": 6200.0}, {"date": "2024-01-22", "close": 5.12, "volume": 10667.0}, {"date": "2024-01-23", "close": 5.08, "volume": 2993.0}, {"date": "2024-01-24", "close": 5.18, "volume": 2474.0}, {"date": "2024-01-25", "close": 5.2, "volume": 566.0}, {"date": "2024-01-26", "close": 5.2, "volume": null}, {"date": "2024-01-29", "close": 5.43, "volume": 1541.0}, {"date": "2024-01-30", "close": 5.34, "volume": 4137.0}, {"date": "2024-01-31", "close": 5.25, "volume": 353.0}, {"date": "2024-02-01", "close": 5.35, "volume": 1040.0}, {"date": "2024-02-02", "close": 5.43, "volume": 1283.0}, {"date": "2024-02-05", "close": 5.1999, "volume": 5791.0}, {"date": "2024-02-06", "close": 5.475, "volume": 7222.0}, {"date": "2024-02-07", "close": 5.475, "volume": null}, {"date": "2024-02-08", "close": 5.48, "volume": 1007.0}, {"date": "2024-02-09", "close": 5.1201, "volume": 450.0}, {"date": "2024-02-12", "close": 5.33, "volume": 739.0}, {"date": "2024-02-13", "close": 5.74, "volume": 920.0}, {"date": "2024-02-14", "close": 5.73, "volume": 972.0}, {"date": "2024-02-15", "close": 5.73, "volume": null}, {"date": "2024-02-16", "close": 5.73, "volume": null}, {"date": "2024-02-20", "close": 5.55, "volume": 842.0}, {"date": "2024-02-21", "close": 5.33, "volume": 277.0}, {"date": "2024-02-22", "close": 5.36, "volume": 5019.0}, {"date": "2024-02-23", "close": 5.2736, "volume": 2268.0}, {"date": "2024-02-26", "close": 5.2736, "volume": null}, {"date": "2024-02-27", "close": 5.2736, "volume": null}, {"date": "2024-02-28", "close": 5.2736, "volume": null}, {"date": "2024-02-29", "close": 5.2736, "volume": null}, {"date": "2024-03-01", "close": 5.2399, "volume": 10631.0}, {"date": "2024-03-04", "close": 5.25, "volume": 545.0}, {"date": "2024-03-05", "close": 5.37, "volume": 282.0}, {"date": "2024-03-06", "close": 5.37, "volume": 343.0}, {"date": "2024-03-07", "close": 5.35, "volume": 1753.0}, {"date": "2024-03-08", "close": 5.363, "volume": 1206.0}, {"date": "2024-03-11", "close": 5.363, "volume": null}, {"date": "2024-03-12", "close": 5.38, "volume": 570.0}, {"date": "2024-03-13", "close": 5.36, "volume": 1939.0}, {"date": "2024-03-14", "close": 5.36, "volume": null}, {"date": "2024-03-15", "close": 5.39, "volume": 1746.0}, {"date": "2024-03-18", "close": 5.71, "volume": 3814.0}, {"date": "2024-03-19", "close": 5.42, "volume": 1129.0}, {"date": "2024-03-20", "close": 5.42, "volume": 399.0}, {"date": "2024-03-21", "close": 5.42, "volume": 523.0}, {"date": "2024-03-22", "close": 5.38, "volume": 1508.0}, {"date": "2024-03-25", "close": 5.4, "volume": 330.0}, {"date": "2024-03-26", "close": 5.33, "volume": 460.0}, {"date": "2024-03-27", "close": 5.3378, "volume": 288.0}, {"date": "2024-03-28", "close": 5.3378, "volume": null}, {"date": "2024-04-01", "close": 5.3401, "volume": 461.0}, {"date": "2024-04-02", "close": 5.38, "volume": 2300.0}, {"date": "2024-04-03", "close": 5.34, "volume": 218.0}, {"date": "2024-04-04", "close": 5.34, "volume": 2057.0}, {"date": "2024-04-05", "close": 5.34, "volume": null}, {"date": "2024-04-08", "close": 5.5, "volume": 6091.0}, {"date": "2024-04-09", "close": 5.4742, "volume": 405.0}, {"date": "2024-04-10", "close": 5.54, "volume": 6485.0}, {"date": "2024-04-11", "close": 5.69, "volume": 2507.0}, {"date": "2024-04-12", "close": 5.69, "volume": null}, {"date": "2024-04-15", "close": 5.45, "volume": 5556.0}, {"date": "2024-04-16", "close": 4.72, "volume": 15265.0}, {"date": "2024-04-17", "close": 4.58, "volume": 3621.0}, {"date": "2024-04-18", "close": 5.0, "volume": 2427.0}, {"date": "2024-04-19", "close": 5.105, "volume": 3522.0}, {"date": "2024-04-22", "close": 5.12, "volume": 8575.0}, {"date": "2024-04-23", "close": 5.0708, "volume": 4979.0}, {"date": "2024-04-24", "close": 5.0001, "volume": 1042.0}, {"date": "2024-04-25", "close": 5.1239, "volume": 4209.0}, {"date": "2024-04-26", "close": 5.37, "volume": 6357.0}, {"date": "2024-04-29", "close": 5.09, "volume": 19084.0}, {"date": "2024-04-30", "close": 5.23, "volume": 4244.0}, {"date": "2024-05-01", "close": 5.22, "volume": 3494.0}, {"date": "2024-05-02", "close": 5.21, "volume": 2111.0}, {"date": "2024-05-03", "close": 5.4925, "volume": 14464.0}, {"date": "2024-05-06", "close": 5.33, "volume": 3179.0}, {"date": "2024-05-07", "close": 5.34, "volume": 1589.0}, {"date": "2024-05-08", "close": 5.39, "volume": 4839.0}, {"date": "2024-05-09", "close": 5.3202, "volume": 2923.0}, {"date": "2024-05-10", "close": 5.17, "volume": 1638.0}, {"date": "2024-05-13", "close": 5.39, "volume": 19654.0}, {"date": "2024-05-14", "close": 5.176, "volume": 528.0}, {"date": "2024-05-15", "close": 5.176, "volume": null}, {"date": "2024-05-16", "close": 5.4, "volume": 17319.0}, {"date": "2024-05-17", "close": 5.4067, "volume": 58837.0}, {"date": "2024-05-20", "close": 5.1562, "volume": 3192.0}, {"date": "2024-05-21", "close": 5.44, "volume": 5366.0}, {"date": "2024-05-22", "close": 5.4, "volume": 3995.0}, {"date": "2024-05-23", "close": 5.32, "volume": 3013.0}, {"date": "2024-05-24", "close": 5.34, "volume": 1494.0}, {"date": "2024-05-28", "close": 5.44, "volume": 3821.0}, {"date": "2024-05-29", "close": 5.35, "volume": 5579.0}, {"date": "2024-05-30", "close": 5.38, "volume": 599.0}, {"date": "2024-05-31", "close": 5.36, "volume": 3052.0}, {"date": "2024-06-03", "close": 5.34, "volume": 12575.0}, {"date": "2024-06-04", "close": 5.53, "volume": 3154.0}, {"date": "2024-06-05", "close": 5.53, "volume": null}, {"date": "2024-06-06", "close": 5.5, "volume": 4535.0}, {"date": "2024-06-07", "close": 5.45, "volume": 24469.0}, {"date": "2024-06-10", "close": 5.37, "volume": 4863.0}, {"date": "2024-06-11", "close": 5.43, "volume": 321.0}, {"date": "2024-06-12", "close": 5.43, "volume": 1302.0}, {"date": "2024-06-13", "close": 5.35, "volume": 14612.0}, {"date": "2024-06-14", "close": 5.35, "volume": 705.0}, {"date": "2024-06-17", "close": 5.37, "volume": 1200.0}, {"date": "2024-06-18", "close": 5.6899, "volume": 1024.0}, {"date": "2024-06-20", "close": 5.17, "volume": 16822.0}, {"date": "2024-06-21", "close": 5.05, "volume": 5588.0}, {"date": "2024-06-24", "close": 5.05, "volume": 1944.0}, {"date": "2024-06-25", "close": 5.085, "volume": 2430.0}, {"date": "2024-06-26", "close": 5.085, "volume": null}, {"date": "2024-06-27", "close": 4.85, "volume": 1905.0}, {"date": "2024-06-28", "close": 4.85, "volume": 604.0}, {"date": "2024-07-01", "close": 4.85, "volume": null}, {"date": "2024-07-02", "close": 4.5, "volume": 8858.0}, {"date": "2024-07-03", "close": 4.91, "volume": 10287.0}, {"date": "2024-07-05", "close": 4.8, "volume": 782.0}, {"date": "2024-07-08", "close": 4.8495, "volume": 5319.0}, {"date": "2024-07-09", "close": 4.8495, "volume": null}, {"date": "2024-07-10", "close": 4.8602, "volume": 2266.0}, {"date": "2024-07-11", "close": 4.95, "volume": 11369.0}, {"date": "2024-07-12", "close": 4.69, "volume": 9838.0}, {"date": "2024-07-15", "close": 4.92, "volume": 363.0}, {"date": "2024-07-16", "close": 4.89, "volume": 19861.0}, {"date": "2024-07-17", "close": 4.5, "volume": 16258.0}, {"date": "2024-07-18", "close": 4.5, "volume": 3602.0}, {"date": "2024-07-19", "close": 4.48, "volume": 427.0}, {"date": "2024-07-22", "close": 4.513, "volume": 6433.0}, {"date": "2024-07-23", "close": 4.53, "volume": 1875.0}, {"date": "2024-07-24", "close": 4.75, "volume": 4366.0}, {"date": "2024-07-25", "close": 4.65, "volume": 3505.0}, {"date": "2024-07-26", "close": 4.56, "volume": 9261.0}, {"date": "2024-07-29", "close": 4.37, "volume": 11958.0}, {"date": "2024-07-30", "close": 4.15, "volume": 10450.0}, {"date": "2024-07-31", "close": 4.1, "volume": 13922.0}, {"date": "2024-08-01", "close": 4.1, "volume": 10610.0}, {"date": "2024-08-02", "close": 4.1, "volume": 17999.0}, {"date": "2024-08-05", "close": 4.01, "volume": 14113.0}, {"date": "2024-08-06", "close": 4.09, "volume": 6620.0}, {"date": "2024-08-07", "close": 4.08, "volume": 689.0}, {"date": "2024-08-08", "close": 4.195, "volume": 669.0}, {"date": "2024-08-09", "close": 4.085, "volume": 2650.0}, {"date": "2024-08-12", "close": 4.1784, "volume": 1443.0}, {"date": "2024-08-13", "close": 4.0577, "volume": 1571.0}, {"date": "2024-08-14", "close": 4.15, "volume": 2642.0}, {"date": "2024-08-15", "close": 4.14, "volume": 6929.0}, {"date": "2024-08-16", "close": 4.27, "volume": 683.0}, {"date": "2024-08-19", "close": 4.16, "volume": 3579.0}, {"date": "2024-08-20", "close": 4.27, "volume": 4252.0}, {"date": "2024-08-21", "close": 4.27, "volume": 675.0}, {"date": "2024-08-22", "close": 4.4, "volume": 726.0}, {"date": "2024-08-23", "close": 4.35, "volume": 1512.0}, {"date": "2024-08-26", "close": 4.425, "volume": 2891.0}, {"date": "2024-08-27", "close": 4.425, "volume": null}, {"date": "2024-08-28", "close": 4.65, "volume": 2358.0}, {"date": "2024-08-29", "close": 4.7, "volume": 2643.0}, {"date": "2024-08-30", "close": 4.61, "volume": 1170.0}, {"date": "2024-09-03", "close": 4.455, "volume": 2402.0}, {"date": "2024-09-04", "close": 4.555, "volume": 764.0}, {"date": "2024-09-05", "close": 4.6, "volume": 1055.0}, {"date": "2024-09-06", "close": 4.51, "volume": 991.0}, {"date": "2024-09-09", "close": 4.41, "volume": 15899.0}, {"date": "2024-09-10", "close": 4.3501, "volume": 12889.0}, {"date": "2024-09-11", "close": 4.4294, "volume": 1361.0}, {"date": "2024-09-12", "close": 4.465, "volume": 6415.0}, {"date": "2024-09-13", "close": 4.53, "volume": 1904.0}, {"date": "2024-09-16", "close": 4.63, "volume": 18205.0}, {"date": "2024-09-17", "close": 4.7, "volume": 5609.0}, {"date": "2024-09-18", "close": 4.82, "volume": 5152.0}, {"date": "2024-09-19", "close": 4.86, "volume": 4564.0}, {"date": "2024-09-20", "close": 4.94, "volume": 12792.0}, {"date": "2024-09-23", "close": 4.85, "volume": 14605.0}, {"date": "2024-09-24", "close": 4.91, "volume": 7007.0}, {"date": "2024-09-25", "close": 4.86, "volume": 19347.0}, {"date": "2024-09-26", "close": 4.89, "volume": 3833.0}, {"date": "2024-09-27", "close": 4.92, "volume": 3504.0}, {"date": "2024-09-30", "close": 4.98, "volume": 1557.0}, {"date": "2024-10-01", "close": 4.9, "volume": 2679.0}, {"date": "2024-10-02", "close": 4.9, "volume": 1677.0}, {"date": "2024-10-03", "close": 4.94, "volume": 2606.0}, {"date": "2024-10-04", "close": 4.94, "volume": null}, {"date": "2024-10-07", "close": 4.99, "volume": 3418.0}, {"date": "2024-10-08", "close": 4.89, "volume": 646.0}, {"date": "2024-10-09", "close": 5.05, "volume": 8287.0}, {"date": "2024-10-10", "close": 4.89, "volume": 285.0}, {"date": "2024-10-11", "close": 4.89, "volume": 20849.0}, {"date": "2024-10-14", "close": 4.58, "volume": 9078.0}, {"date": "2024-10-15", "close": 4.65, "volume": 5811.0}, {"date": "2024-10-16", "close": 4.74, "volume": 7588.0}, {"date": "2024-10-17", "close": 4.54, "volume": 14092.0}, {"date": "2024-10-18", "close": 4.32, "volume": 1610.0}, {"date": "2024-10-21", "close": 4.42, "volume": 6442.0}, {"date": "2024-10-22", "close": 4.35, "volume": 3278.0}, {"date": "2024-10-23", "close": 4.345, "volume": 978.0}, {"date": "2024-10-24", "close": 4.3513, "volume": 13334.0}, {"date": "2024-10-25", "close": 4.33, "volume": 14856.0}, {"date": "2024-10-28", "close": 4.35, "volume": 2531.0}, {"date": "2024-10-29", "close": 4.18, "volume": 1112.0}, {"date": "2024-10-30", "close": 4.3, "volume": 1753.0}, {"date": "2024-10-31", "close": 4.3, "volume": 1986.0}, {"date": "2024-11-01", "close": 4.26, "volume": 18629.0}, {"date": "2024-11-04", "close": 4.25, "volume": 9791.0}, {"date": "2024-11-05", "close": 4.2, "volume": 8243.0}, {"date": "2024-11-06", "close": 4.19, "volume": 1435.0}, {"date": "2024-11-07", "close": 4.0519, "volume": 6787.0}, {"date": "2024-11-08", "close": 4.13, "volume": 32895.0}, {"date": "2024-11-11", "close": 4.1301, "volume": 10642.0}, {"date": "2024-11-12", "close": 4.22, "volume": 3843.0}, {"date": "2024-11-13", "close": 4.17, "volume": 1060.0}, {"date": "2024-11-14", "close": 4.2, "volume": 3887.0}, {"date": "2024-11-15", "close": 4.131, "volume": 3381.0}, {"date": "2024-11-18", "close": 4.17, "volume": 5169.0}, {"date": "2024-11-19", "close": 4.22, "volume": 26561.0}, {"date": "2024-11-20", "close": 4.12, "volume": 11793.0}, {"date": "2024-11-21", "close": 4.41, "volume": 32030.0}, {"date": "2024-11-22", "close": 4.36, "volume": 4381.0}, {"date": "2024-11-25", "close": 4.35, "volume": 17334.0}, {"date": "2024-11-26", "close": 4.33, "volume": 806.0}, {"date": "2024-11-27", "close": 4.48, "volume": 8653.0}, {"date": "2024-11-29", "close": 4.28, "volume": 210.0}, {"date": "2024-12-02", "close": 4.5, "volume": 52801.0}, {"date": "2024-12-03", "close": 4.5437, "volume": 7411.0}, {"date": "2024-12-04", "close": 4.92, "volume": 12175.0}, {"date": "2024-12-05", "close": 4.8, "volume": 1888.0}, {"date": "2024-12-06", "close": 4.8201, "volume": 6712.0}, {"date": "2024-12-09", "close": 4.89, "volume": 6451.0}, {"date": "2024-12-10", "close": 4.75, "volume": 2461.0}, {"date": "2024-12-11", "close": 4.62, "volume": 2243.0}, {"date": "2024-12-12", "close": 4.7415, "volume": 2738.0}, {"date": "2024-12-13", "close": 4.6921, "volume": 3642.0}, {"date": "2024-12-16", "close": 4.65, "volume": 1594.0}, {"date": "2024-12-17", "close": 4.51, "volume": 862.0}, {"date": "2024-12-18", "close": 4.53, "volume": 4912.0}, {"date": "2024-12-19", "close": 4.6, "volume": 6673.0}, {"date": "2024-12-20", "close": 4.8, "volume": 2591.0}, {"date": "2024-12-23", "close": 4.5, "volume": 2063.0}, {"date": "2024-12-24", "close": 4.5, "volume": null}, {"date": "2024-12-26", "close": 4.0757, "volume": 18995.0}, {"date": "2024-12-27", "close": 4.64, "volume": 16554.0}, {"date": "2024-12-30", "close": 4.21, "volume": 23343.0}, {"date": "2024-12-31", "close": 4.636, "volume": 1972.0}, {"date": "2025-01-02", "close": 4.65, "volume": 8192.0}, {"date": "2025-01-03", "close": 4.515, "volume": 3514.0}, {"date": "2025-01-06", "close": 4.75, "volume": 563.0}, {"date": "2025-01-07", "close": 4.7, "volume": 10181.0}, {"date": "2025-01-08", "close": 4.55, "volume": 6784.0}, {"date": "2025-01-10", "close": 4.72, "volume": 4808.0}, {"date": "2025-01-13", "close": 4.61, "volume": 6568.0}, {"date": "2025-01-14", "close": 5.28, "volume": 20830.0}, {"date": "2025-01-15", "close": 4.7, "volume": 34454.0}, {"date": "2025-01-16", "close": 4.695, "volume": 9407.0}, {"date": "2025-01-17", "close": 4.52, "volume": 3454.0}, {"date": "2025-01-21", "close": 4.61, "volume": 12930.0}, {"date": "2025-01-22", "close": 4.52, "volume": 2653.0}, {"date": "2025-01-23", "close": 4.53, "volume": 14510.0}, {"date": "2025-01-24", "close": 4.6, "volume": 9476.0}, {"date": "2025-01-27", "close": 4.602, "volume": 2511.0}, {"date": "2025-01-28", "close": 4.5, "volume": 3857.0}, {"date": "2025-01-29", "close": 4.58, "volume": 11213.0}, {"date": "2025-01-30", "close": 4.58, "volume": 3941.0}, {"date": "2025-01-31", "close": 4.59, "volume": 1453.0}, {"date": "2025-02-03", "close": 4.64, "volume": 6883.0}, {"date": "2025-02-04", "close": 4.64, "volume": 637.0}, {"date": "2025-02-05", "close": 4.73, "volume": 4827.0}, {"date": "2025-02-06", "close": 4.72, "volume": 2831.0}, {"date": "2025-02-07", "close": 4.79, "volume": 5301.0}, {"date": "2025-02-10", "close": 4.6507, "volume": 7957.0}, {"date": "2025-02-11", "close": 4.66, "volume": 2463.0}, {"date": "2025-02-12", "close": 4.6, "volume": 3742.0}, {"date": "2025-02-13", "close": 4.55, "volume": 16090.0}, {"date": "2025-02-14", "close": 4.4301, "volume": 11564.0}, {"date": "2025-02-18", "close": 4.6, "volume": 40297.0}, {"date": "2025-02-19", "close": 4.67, "volume": 17197.0}, {"date": "2025-02-20", "close": 4.7371, "volume": 10421.0}, {"date": "2025-02-21", "close": 4.868, "volume": 11887.0}, {"date": "2025-02-24", "close": 4.63, "volume": 3019.0}, {"date": "2025-02-25", "close": 4.65, "volume": 784.0}, {"date": "2025-02-26", "close": 4.6, "volume": 1001.0}, {"date": "2025-02-27", "close": 4.56, "volume": 2813.0}, {"date": "2025-02-28", "close": 4.62, "volume": 2245.0}, {"date": "2025-03-03", "close": 4.49, "volume": 745.0}, {"date": "2025-03-04", "close": 4.38, "volume": 7279.0}, {"date": "2025-03-05", "close": 4.48, "volume": 1585.0}, {"date": "2025-03-06", "close": 4.4, "volume": 4502.0}, {"date": "2025-03-07", "close": 4.4101, "volume": 3422.0}, {"date": "2025-03-10", "close": 4.12, "volume": 34491.0}, {"date": "2025-03-11", "close": 4.16, "volume": 5556.0}, {"date": "2025-03-12", "close": 4.11, "volume": 3008.0}, {"date": "2025-03-13", "close": 4.17, "volume": 2333.0}, {"date": "2025-03-14", "close": 4.235, "volume": 19668.0}, {"date": "2025-03-17", "close": 4.17, "volume": 812.0}, {"date": "2025-03-18", "close": 4.3502, "volume": 5125.0}, {"date": "2025-03-19", "close": 4.39, "volume": 7316.0}, {"date": "2025-03-20", "close": 4.35, "volume": 1479.0}, {"date": "2025-03-21", "close": 4.4, "volume": 6962.0}, {"date": "2025-03-24", "close": 4.5839, "volume": 6174.0}, {"date": "2025-03-25", "close": 4.3322, "volume": 4173.0}, {"date": "2025-03-26", "close": 4.5, "volume": 3501.0}, {"date": "2025-03-27", "close": 4.5, "volume": 2950.0}, {"date": "2025-03-28", "close": 4.6, "volume": 12409.0}, {"date": "2025-03-31", "close": 4.59, "volume": 4654.0}, {"date": "2025-04-01", "close": 4.5, "volume": 10312.0}, {"date": "2025-04-02", "close": 4.44, "volume": 6535.0}, {"date": "2025-04-03", "close": 4.445, "volume": 3711.0}, {"date": "2025-04-04", "close": 4.2, "volume": 3781.0}, {"date": "2025-04-07", "close": 3.37, "volume": 61785.0}, {"date": "2025-04-08", "close": 3.94, "volume": 4277.0}, {"date": "2025-04-09", "close": 3.75, "volume": 3256.0}, {"date": "2025-04-10", "close": 3.75, "volume": 21358.0}, {"date": "2025-04-11", "close": 3.67, "volume": 52331.0}, {"date": "2025-04-14", "close": 3.9645, "volume": 11062.0}, {"date": "2025-04-15", "close": 3.68, "volume": 14382.0}, {"date": "2025-04-16", "close": 3.625, "volume": 2973.0}, {"date": "2025-04-17", "close": 3.73, "volume": 9215.0}, {"date": "2025-04-21", "close": 3.6424, "volume": 2686.0}, {"date": "2025-04-22", "close": 3.61, "volume": 1764.0}, {"date": "2025-04-23", "close": 3.88, "volume": 9550.0}, {"date": "2025-04-24", "close": 3.95, "volume": 20952.0}, {"date": "2025-04-25", "close": 3.91, "volume": 11643.0}, {"date": "2025-04-28", "close": 4.0911, "volume": 23582.0}, {"date": "2025-04-29", "close": 4.09, "volume": 26288.0}, {"date": "2025-04-30", "close": 3.95, "volume": 28701.0}, {"date": "2025-05-01", "close": 4.05, "volume": 4418.0}, {"date": "2025-05-02", "close": 3.96, "volume": 9039.0}, {"date": "2025-05-05", "close": 3.85, "volume": 5186.0}, {"date": "2025-05-06", "close": 3.85, "volume": 6785.0}, {"date": "2025-05-07", "close": 3.905, "volume": 2283.0}, {"date": "2025-05-08", "close": 3.8469, "volume": 4372.0}, {"date": "2025-05-09", "close": 3.9, "volume": 2132.0}, {"date": "2025-05-12", "close": 3.82, "volume": 17127.0}, {"date": "2025-05-13", "close": 3.8301, "volume": 1647.0}, {"date": "2025-05-14", "close": 3.8, "volume": 2558.0}, {"date": "2025-05-15", "close": 3.56, "volume": 22170.0}, {"date": "2025-05-16", "close": 3.62, "volume": 8657.0}, {"date": "2025-05-19", "close": 3.6356, "volume": 2823.0}, {"date": "2025-05-20", "close": 3.64, "volume": 4298.0}, {"date": "2025-05-21", "close": 3.75, "volume": 3567.0}, {"date": "2025-05-22", "close": 3.85, "volume": 2164.0}, {"date": "2025-05-23", "close": 3.74, "volume": 6366.0}, {"date": "2025-05-27", "close": 3.8288, "volume": 498.0}, {"date": "2025-05-28", "close": 3.8288, "volume": null}, {"date": "2025-05-29", "close": 3.75, "volume": 1556.0}, {"date": "2025-05-30", "close": 3.8399, "volume": 260.0}, {"date": "2025-06-02", "close": 3.8399, "volume": null}, {"date": "2025-06-03", "close": 3.75, "volume": 10626.0}, {"date": "2025-06-04", "close": 3.77, "volume": 6134.0}, {"date": "2025-06-05", "close": 3.7644, "volume": 1258.0}, {"date": "2025-06-06", "close": 3.7646, "volume": 3025.0}, {"date": "2025-06-09", "close": 3.88, "volume": 1811.0}, {"date": "2025-06-10", "close": 3.8, "volume": 1640.0}, {"date": "2025-06-11", "close": 3.8499, "volume": 3325.0}, {"date": "2025-06-12", "close": 3.85, "volume": 6603.0}, {"date": "2025-06-13", "close": 3.76, "volume": 1751.0}, {"date": "2025-06-16", "close": 3.77, "volume": 1294.0}, {"date": "2025-06-17", "close": 3.815, "volume": 365.0}, {"date": "2025-06-18", "close": 3.78, "volume": 2571.0}, {"date": "2025-06-20", "close": 3.8061, "volume": 774.0}, {"date": "2025-06-23", "close": 3.84, "volume": 841.0}, {"date": "2025-06-24", "close": 3.8665, "volume": 2376.0}, {"date": "2025-06-25", "close": 3.76, "volume": 2534.0}, {"date": "2025-06-26", "close": 3.78, "volume": 6434.0}, {"date": "2025-06-27", "close": 3.76, "volume": 3702.0}, {"date": "2025-06-30", "close": 3.73, "volume": 5899.0}, {"date": "2025-07-01", "close": 3.72, "volume": 15516.0}, {"date": "2025-07-02", "close": 3.75, "volume": 5152.0}, {"date": "2025-07-03", "close": 3.7, "volume": 6015.0}, {"date": "2025-07-07", "close": 3.74, "volume": 2333.0}, {"date": "2025-07-08", "close": 3.73, "volume": 9263.0}, {"date": "2025-07-09", "close": 3.73, "volume": 4247.0}, {"date": "2025-07-10", "close": 3.74, "volume": 18529.0}, {"date": "2025-07-11", "close": 3.74, "volume": 9066.0}, {"date": "2025-07-14", "close": 3.79, "volume": 36270.0}, {"date": "2025-07-15", "close": 3.53, "volume": 110076.0}, {"date": "2025-07-16", "close": 3.59, "volume": 14989.0}, {"date": "2025-07-17", "close": 3.53, "volume": 20913.0}, {"date": "2025-07-18", "close": 3.51, "volume": 14070.0}, {"date": "2025-07-21", "close": 3.555, "volume": 1830.0}, {"date": "2025-07-22", "close": 3.4, "volume": 42663.0}, {"date": "2025-07-23", "close": 3.51, "volume": 3827.0}, {"date": "2025-07-24", "close": 3.43, "volume": 4720.0}, {"date": "2025-07-25", "close": 3.4, "volume": 11128.0}, {"date": "2025-07-28", "close": 3.41, "volume": 1488.0}, {"date": "2025-07-29", "close": 3.48, "volume": 1647.0}, {"date": "2025-07-30", "close": 3.49, "volume": 3598.0}, {"date": "2025-07-31", "close": 3.5, "volume": 13021.0}, {"date": "2025-08-01", "close": 3.61, "volume": 587.0}, {"date": "2025-08-04", "close": 3.725, "volume": 49500.0}, {"date": "2025-08-05", "close": 3.6919, "volume": 94684.0}, {"date": "2025-08-06", "close": 3.6919, "volume": null}, {"date": "2025-08-07", "close": 3.6919, "volume": null}, {"date": "2025-08-08", "close": 3.81, "volume": 497.0}, {"date": "2025-08-11", "close": 3.92, "volume": 7654.0}, {"date": "2025-08-12", "close": 3.9201, "volume": 14071.0}, {"date": "2025-08-13", "close": 3.66, "volume": 52198.0}, {"date": "2025-08-14", "close": 3.66, "volume": null}, {"date": "2025-08-15", "close": 3.77, "volume": 420.0}, {"date": "2025-08-18", "close": 3.91, "volume": 12493.0}, {"date": "2025-08-19", "close": 3.89, "volume": 6930.0}, {"date": "2025-08-20", "close": 3.75, "volume": 6382.0}, {"date": "2025-08-21", "close": 3.75, "volume": null}, {"date": "2025-08-22", "close": 3.855, "volume": 3071.0}, {"date": "2025-08-25", "close": 3.7201, "volume": 12961.0}, {"date": "2025-08-26", "close": 3.7568, "volume": 1285.0}, {"date": "2025-08-27", "close": 3.61, "volume": 3644.0}, {"date": "2025-08-28", "close": 3.7, "volume": 482.0}, {"date": "2025-08-29", "close": 3.61, "volume": 20044.0}, {"date": "2025-09-02", "close": 3.665, "volume": 20802.0}, {"date": "2025-09-03", "close": 3.61, "volume": 22506.0}, {"date": "2025-09-04", "close": 3.7, "volume": 39273.0}, {"date": "2025-09-05", "close": 3.625, "volume": 2585.0}, {"date": "2025-09-08", "close": 3.61, "volume": 13182.0}, {"date": "2025-09-09", "close": 3.66, "volume": 5303.0}, {"date": "2025-09-10", "close": 3.6, "volume": 8388.0}, {"date": "2025-09-11", "close": 3.56, "volume": 8149.0}, {"date": "2025-09-12", "close": 3.62, "volume": 2403.0}, {"date": "2025-09-15", "close": 3.56, "volume": 5523.0}, {"date": "2025-09-16", "close": 3.57, "volume": 27788.0}, {"date": "2025-09-17", "close": 3.53, "volume": 37985.0}, {"date": "2025-09-18", "close": 3.53, "volume": 9124.0}, {"date": "2025-09-19", "close": 3.53, "volume": 19234.0}, {"date": "2025-09-22", "close": 3.52, "volume": 83267.0}, {"date": "2025-09-23", "close": 3.48, "volume": 18454.0}, {"date": "2025-09-24", "close": 3.43, "volume": 5358.0}, {"date": "2025-09-25", "close": 3.3899, "volume": 8573.0}, {"date": "2025-09-26", "close": 3.48, "volume": 16459.0}, {"date": "2025-09-29", "close": 3.52, "volume": 3536.0}, {"date": "2025-09-30", "close": 3.44, "volume": 3209.0}, {"date": "2025-10-01", "close": 3.54, "volume": 9092.0}, {"date": "2025-10-02", "close": 3.58, "volume": 11764.0}, {"date": "2025-10-03", "close": 3.5, "volume": 2114.0}, {"date": "2025-10-06", "close": 3.58, "volume": 8004.0}, {"date": "2025-10-07", "close": 3.52, "volume": 19184.0}, {"date": "2025-10-08", "close": 3.56, "volume": 2952.0}, {"date": "2025-10-09", "close": 3.48, "volume": 9628.0}, {"date": "2025-10-10", "close": 3.4694, "volume": 3439.0}, {"date": "2025-10-13", "close": 3.3901, "volume": 18537.0}, {"date": "2025-10-14", "close": 3.49, "volume": 6993.0}, {"date": "2025-10-15", "close": 3.4, "volume": 9968.0}, {"date": "2025-10-16", "close": 3.4, "volume": 6029.0}, {"date": "2025-10-17", "close": 3.39, "volume": 3754.0}, {"date": "2025-10-20", "close": 3.34, "volume": 10179.0}, {"date": "2025-10-21", "close": 3.35, "volume": 10622.0}, {"date": "2025-10-22", "close": 3.28, "volume": 3151.0}, {"date": "2025-10-23", "close": 3.28, "volume": 1752.0}, {"date": "2025-10-24", "close": 3.23, "volume": 278.0}, {"date": "2025-10-27", "close": 3.19, "volume": 1408.0}, {"date": "2025-10-28", "close": 3.21, "volume": 278.0}, {"date": "2025-10-29", "close": 3.18, "volume": 9376.0}, {"date": "2025-10-30", "close": 3.13, "volume": 11460.0}, {"date": "2025-10-31", "close": 2.98, "volume": 12684.0}, {"date": "2025-11-03", "close": 2.78, "volume": 22210.0}, {"date": "2025-11-04", "close": 2.61, "volume": 29005.0}, {"date": "2025-11-05", "close": 2.82, "volume": 1443.0}, {"date": "2025-11-06", "close": 2.65, "volume": 5177.0}, {"date": "2025-11-07", "close": 2.68, "volume": 1588.0}, {"date": "2025-11-10", "close": 2.61, "volume": 56229.0}, {"date": "2025-11-11", "close": 2.58, "volume": 12815.0}, {"date": "2025-11-12", "close": 2.53, "volume": 2580.0}, {"date": "2025-11-13", "close": 2.45, "volume": 30647.0}, {"date": "2025-11-14", "close": 2.57, "volume": 2322.0}, {"date": "2025-11-17", "close": 2.57, "volume": 1096.0}, {"date": "2025-11-18", "close": 2.55, "volume": 451.0}, {"date": "2025-11-19", "close": 2.5, "volume": 4506.0}, {"date": "2025-11-20", "close": 2.45, "volume": 3413.0}, {"date": "2025-11-21", "close": 2.4785, "volume": 4490.0}, {"date": "2025-11-24", "close": 2.41, "volume": 21617.0}, {"date": "2025-11-25", "close": 2.44, "volume": 1727.0}, {"date": "2025-11-26", "close": 2.46, "volume": 712.0}, {"date": "2025-11-28", "close": 2.4584, "volume": 2738.0}, {"date": "2025-12-01", "close": 2.5192, "volume": 2684.0}, {"date": "2025-12-02", "close": 2.13, "volume": 48728.0}, {"date": "2025-12-03", "close": 2.28, "volume": 38391.0}, {"date": "2025-12-04", "close": 2.08, "volume": 75184.0}, {"date": "2025-12-05", "close": 2.06, "volume": 52817.0}, {"date": "2025-12-08", "close": 2.19, "volume": 32594.0}, {"date": "2025-12-09", "close": 2.31, "volume": 37199.0}, {"date": "2025-12-10", "close": 2.37, "volume": 6740.0}, {"date": "2025-12-11", "close": 2.46, "volume": 19465.0}, {"date": "2025-12-12", "close": 2.4, "volume": 12410.0}, {"date": "2025-12-15", "close": 2.31, "volume": 43383.0}, {"date": "2025-12-16", "close": 2.24, "volume": 32030.0}, {"date": "2025-12-17", "close": 2.19, "volume": 8237.0}, {"date": "2025-12-18", "close": 2.22, "volume": 10239.0}, {"date": "2025-12-19", "close": 2.05, "volume": 95301.0}, {"date": "2025-12-22", "close": 2.21, "volume": 46590.0}, {"date": "2025-12-23", "close": 2.26, "volume": 15541.0}, {"date": "2025-12-24", "close": 2.28, "volume": 26864.0}, {"date": "2025-12-26", "close": 2.32, "volume": 23755.0}, {"date": "2025-12-29", "close": 2.3491, "volume": 17605.0}, {"date": "2025-12-30", "close": 2.34, "volume": 22548.0}, {"date": "2025-12-31", "close": 2.25, "volume": 6675.0}, {"date": "2026-01-02", "close": 2.375, "volume": 5561.0}, {"date": "2026-01-05", "close": 2.45, "volume": 12963.0}, {"date": "2026-01-06", "close": 2.53, "volume": 18228.0}, {"date": "2026-01-07", "close": 2.42, "volume": 2150.0}, {"date": "2026-01-08", "close": 2.45, "volume": 37649.0}, {"date": "2026-01-09", "close": 2.4, "volume": 21855.0}, {"date": "2026-01-12", "close": 2.385, "volume": 25169.0}, {"date": "2026-01-13", "close": 2.33, "volume": 5302.0}, {"date": "2026-01-14", "close": 2.25, "volume": 12277.0}, {"date": "2026-01-15", "close": 2.12, "volume": 32774.0}, {"date": "2026-01-16", "close": 1.81, "volume": 55848.0}, {"date": "2026-01-20", "close": 1.75, "volume": 131167.0}, {"date": "2026-01-21", "close": 1.91, "volume": 118041.0}, {"date": "2026-01-22", "close": 2.07, "volume": 53894.0}, {"date": "2026-01-23", "close": 2.02, "volume": 27485.0}, {"date": "2026-01-26", "close": 2.045, "volume": 14232.0}, {"date": "2026-01-27", "close": 2.07, "volume": 6608.0}, {"date": "2026-01-28", "close": 2.03, "volume": 4472.0}, {"date": "2026-01-29", "close": 1.9819, "volume": 4161.0}, {"date": "2026-01-30", "close": 1.91, "volume": 9536.0}, {"date": "2026-02-02", "close": 1.98, "volume": 5800.0}, {"date": "2026-02-03", "close": 1.99, "volume": 14823.0}, {"date": "2026-02-04", "close": 1.9, "volume": 68268.0}, {"date": "2026-02-05", "close": 1.8, "volume": 38875.0}, {"date": "2026-02-06", "close": 1.95, "volume": 171266.0}, {"date": "2026-02-09", "close": 1.9, "volume": 25278.0}, {"date": "2026-02-10", "close": 1.91, "volume": 20791.0}, {"date": "2026-02-11", "close": 1.96, "volume": 26399.0}, {"date": "2026-02-12", "close": 1.9, "volume": 41054.0}, {"date": "2026-02-13", "close": 1.91, "volume": 12498.0}, {"date": "2026-02-17", "close": 1.84, "volume": 8181.0}, {"date": "2026-02-18", "close": 1.82, "volume": 15295.0}, {"date": "2026-02-19", "close": 1.81, "volume": 4611.0}, {"date": "2026-02-20", "close": 1.78, "volume": 72104.0}, {"date": "2026-02-23", "close": 1.82, "volume": 22947.0}, {"date": "2026-02-24", "close": 1.8, "volume": 12028.0}, {"date": "2026-02-25", "close": 1.82, "volume": 37960.0}, {"date": "2026-02-26", "close": 1.87, "volume": 71534.0}, {"date": "2026-02-27", "close": 1.86, "volume": 7715.0}, {"date": "2026-03-02", "close": 1.79, "volume": 2892.0}, {"date": "2026-03-03", "close": 1.73, "volume": 3606.0}, {"date": "2026-03-04", "close": 1.72, "volume": 2990.0}, {"date": "2026-03-05", "close": 1.73, "volume": 5828.0}, {"date": "2026-03-06", "close": 1.77, "volume": 27565.0}, {"date": "2026-03-09", "close": 1.79, "volume": 2914.0}, {"date": "2026-03-10", "close": 1.79, "volume": 5838.0}, {"date": "2026-03-11", "close": 1.82, "volume": 5298.0}, {"date": "2026-03-12", "close": 1.78, "volume": 7751.0}, {"date": "2026-03-13", "close": 1.75, "volume": 9487.0}, {"date": "2026-03-16", "close": 1.76, "volume": 10277.0}, {"date": "2026-03-17", "close": 1.8, "volume": 9543.0}, {"date": "2026-03-18", "close": 1.72, "volume": 8030.0}, {"date": "2026-03-19", "close": 1.755, "volume": 5164.0}, {"date": "2026-03-20", "close": 1.8, "volume": 11627.0}, {"date": "2026-03-23", "close": 1.82, "volume": 6285.0}, {"date": "2026-03-24", "close": 1.68, "volume": 6943.0}, {"date": "2026-03-25", "close": 1.65, "volume": 15262.0}, {"date": "2026-03-26", "close": 1.65, "volume": 3924.0}, {"date": "2026-03-27", "close": 1.65, "volume": 3647.0}, {"date": "2026-03-30", "close": 1.65, "volume": 3827.0}, {"date": "2026-03-31", "close": 1.63, "volume": 10433.0}, {"date": "2026-04-01", "close": 1.59, "volume": 15199.0}, {"date": "2026-04-02", "close": 1.69, "volume": 5447.0}, {"date": "2026-04-06", "close": 1.64, "volume": 3835.0}, {"date": "2026-04-07", "close": 1.65, "volume": 595.0}, {"date": "2026-04-08", "close": 1.683, "volume": 5547.0}, {"date": "2026-04-09", "close": 1.695, "volume": 2485.0}, {"date": "2026-04-10", "close": 1.7, "volume": 63882.0}, {"date": "2026-04-13", "close": 1.694, "volume": 61467.0}, {"date": "2026-04-14", "close": 1.8098, "volume": 22962.0}, {"date": "2026-04-15", "close": 1.87, "volume": 7675.0}, {"date": "2026-04-16", "close": 1.93, "volume": 40874.0}, {"date": "2026-04-17", "close": 1.95, "volume": 15673.0}, {"date": "2026-04-20", "close": 1.85, "volume": 4044.0}, {"date": "2026-04-21", "close": 1.938, "volume": 5390.0}, {"date": "2026-04-22", "close": 1.925, "volume": 2572.0}, {"date": "2026-04-23", "close": 1.91, "volume": 5393.0}, {"date": "2026-04-24", "close": 1.9253, "volume": 12959.0}, {"date": "2026-04-27", "close": 2.0044, "volume": 3408.0}, {"date": "2026-04-28", "close": 1.97, "volume": 3568.0}, {"date": "2026-04-29", "close": 1.96, "volume": 120836.0}, {"date": "2026-04-30", "close": 1.96, "volume": 2521.0}, {"date": "2026-05-01", "close": 2.0, "volume": 27144.0}, {"date": "2026-05-04", "close": 2.01, "volume": 14921.0}, {"date": "2026-05-05", "close": 1.99, "volume": 21629.0}, {"date": "2026-05-06", "close": 2.02, "volume": 38358.0}, {"date": "2026-05-07", "close": 2.05, "volume": 87270.0}, {"date": "2026-05-08", "close": 1.99, "volume": 31295.0}, {"date": "2026-05-11", "close": 1.99, "volume": 68369.0}, {"date": "2026-05-12", "close": 2.04, "volume": 41721.0}, {"date": "2026-05-13", "close": 1.99, "volume": 98478.0}, {"date": "2026-05-14", "close": 2.0, "volume": 3864.0}, {"date": "2026-05-15", "close": 1.91, "volume": 24320.0}, {"date": "2026-05-18", "close": 1.9, "volume": 37196.0}, {"date": "2026-05-19", "close": 2.0, "volume": 15442.0}, {"date": "2026-05-20", "close": 2.0, "volume": 7732.0}, {"date": "2026-05-21", "close": 2.075, "volume": 8336.0}, {"date": "2026-05-22", "close": 2.13, "volume": 6758.0}, {"date": "2026-05-26", "close": 2.25, "volume": 29594.0}, {"date": "2026-05-27", "close": 2.16, "volume": 20694.0}, {"date": "2026-05-28", "close": 2.47, "volume": 136667.0}, {"date": "2026-05-29", "close": 2.185, "volume": 120691.0}, {"date": "2026-06-01", "close": 2.05, "volume": 55483.0}, {"date": "2026-06-02", "close": 2.05, "volume": 19558.0}, {"date": "2026-06-03", "close": 2.07, "volume": 8003.0}, {"date": "2026-06-04", "close": 2.08, "volume": 12576.0}, {"date": "2026-06-05", "close": 1.99, "volume": 16642.0}, {"date": "2026-06-08", "close": 2.0, "volume": 14354.0}, {"date": "2026-06-09", "close": 1.97, "volume": 17585.0}, {"date": "2026-06-10", "close": 1.84, "volume": 14384.0}, {"date": "2026-06-11", "close": 1.83, "volume": 22941.0}, {"date": "2026-06-12", "close": 2.085, "volume": 33906.0}, {"date": "2026-06-15", "close": 2.13, "volume": 88390.0}, {"date": "2026-06-16", "close": 2.1, "volume": 14406.0}, {"date": "2026-06-17", "close": 2.1, "volume": 11152.0}, {"date": "2026-06-18", "close": 2.12, "volume": 17825.0}, {"date": "2026-06-22", "close": 2.21, "volume": 44205.0}, {"date": "2026-06-23", "close": 2.25, "volume": 9810.0}, {"date": "2026-06-24", "close": 2.07, "volume": 20461.0}, {"date": "2026-06-25", "close": 2.2, "volume": 26334.0}, {"date": "2026-06-26", "close": 2.2, "volume": null}, {"date": "2026-06-29", "close": 2.28, "volume": 8594.0}, {"date": "2026-06-30", "close": 2.42, "volume": 44236.0}, {"date": "2026-07-01", "close": 2.49, "volume": 41303.0}, {"date": "2026-07-02", "close": 2.56, "volume": 17757.0}, {"date": "2026-07-06", "close": 2.56, "volume": 44630.0}, {"date": "2026-07-07", "close": 2.46, "volume": 48397.0}, {"date": "2026-07-08", "close": 2.48, "volume": 21021.0}, {"date": "2026-07-09", "close": 2.59, "volume": 39895.0}, {"date": "2026-07-10", "close": 2.52, "volume": 4299.0}, {"date": "2026-07-13", "close": 2.56, "volume": 4811.0}, {"date": "2026-07-14", "close": 2.65, "volume": 27242.0}, {"date": "2026-07-15", "close": 2.69, "volume": 30565.0}, {"date": "2026-07-16", "close": 2.79, "volume": 23981.0}, {"date": "2026-07-17", "close": 2.77, "volume": 12935.0}, {"date": "2026-07-20", "close": 2.67, "volume": 15802.0}, {"date": "2026-07-21", "close": 2.61, "volume": 30489.0}, {"date": "2026-07-22", "close": 2.47, "volume": 12291.0}, {"date": "2026-07-23", "close": 2.54, "volume": 6886.0}, {"date": "2026-07-24", "close": 2.55, "volume": 10178.0}, {"date": "2026-07-27", "close": 2.49, "volume": 9698.0}, {"date": "2026-07-28", "close": 2.51, "volume": 4322.0}, {"date": "2026-07-29", "close": 2.55, "volume": 5048.0}, {"date": "2026-07-30", "close": 2.8, "volume": 15405.0}, {"date": "2026-07-31", "close": 2.65, "volume": 16073.0}, {"date": "2026-08-03", "close": 2.71, "volume": 16038.0}, {"date": "2026-08-04", "close": 2.69, "volume": 6226.0}, {"date": "2026-08-05", "close": 2.77, "volume": 5924.0}, {"date": "2026-08-06", "close": 2.8, "volume": 14990.0}, {"date": "2026-08-07", "close": 3.14, "volume": 87690.0}, {"date": "2026-08-10", "close": 3.09, "volume": 11973.0}, {"date": "2026-08-11", "close": 2.98, "volume": 9921.0}, {"date": "2026-08-12", "close": 2.92, "volume": 10648.0}, {"date": "2026-08-13", "close": 2.9, "volume": 45091.0}, {"date": "2026-08-14", "close": 2.91, "volume": 2447.0}, {"date": "2026-08-17", "close": 3.3, "volume": 233230.0}, {"date": "2026-08-18", "close": 3.04, "volume": 47354.0}, {"date": "2026-08-19", "close": 2.98, "volume": 15885.0}, {"date": "2026-08-20", "close": 2.9788, "volume": 23447.0}, {"date": "2026-08-21", "close": 2.94, "volume": 16254.0}, {"date": "2026-08-24", "close": 2.91, "volume": 3691.0}, {"date": "2026-08-25", "close": 2.95, "volume": 15497.0}, {"date": "2026-08-26", "close": 2.95, "volume": 2671.0}, {"date": "2026-08-27", "close": 2.93, "volume": 12881.0}, {"date": "2026-08-28", "close": 2.96, "volume": 3401.0}, {"date": "2026-08-31", "close": 2.96, "volume": 4067.0}, {"date": "2026-09-01", "close": 2.94, "volume": 8931.0}, {"date": "2026-09-02", "close": 2.99, "volume": 11867.0}, {"date": "2026-09-03", "close": 2.92, "volume": 3325.0}, {"date": "2026-09-04", "close": 2.93, "volume": 31153.0}, {"date": "2026-09-08", "close": 2.925, "volume": 1777.0}, {"date": "2026-09-09", "close": 3.015, "volume": 19117.0}, {"date": "2026-09-10", "close": 2.93, "volume": 14928.0}, {"date": "2026-09-11", "close": 2.9267, "volume": 6735.0}, {"date": "2026-09-14", "close": 2.9, "volume": 8454.0}, {"date": "2026-09-15", "close": 2.88, "volume": 20147.0}, {"date": "2026-09-16", "close": 2.94, "volume": 10727.0}, {"date": "2026-09-17", "close": 2.94, "volume": 6968.0}, {"date": "2026-09-18", "close": 2.93, "volume": 3909.0}, {"date": "2026-09-21", "close": 2.92, "volume": 7471.0}, {"date": "2026-09-22", "close": 2.93, "volume": 4307.0}, {"date": "2026-09-23", "close": 2.9, "volume": 10161.0}, {"date": "2026-09-24", "close": 2.93, "volume": 13018.0}, {"date": "2026-09-25", "close": 2.91, "volume": 4642.0}, {"date": "2026-09-28", "close": 2.95, "volume": 1025.0}, {"date": "2026-09-29", "close": 2.91, "volume": 3597.0}, {"date": "2026-09-30", "close": 2.91, "volume": 11387.0}, {"date": "2026-10-01", "close": 2.93, "volume": 7363.0}, {"date": "2026-10-02", "close": 2.95, "volume": 14829.0}, {"date": "2026-10-05", "close": 2.965, "volume": 4793.0}, {"date": "2026-10-06", "close": 2.96, "volume": 2758.0}, {"date": "2026-10-07", "close": 2.995, "volume": 1804.0}, {"date": "2026-10-08", "close": 2.91, "volume": 14914.0}, {"date": "2026-10-09", "close": 2.91, "volume": 13490.0}, {"date": "2026-10-12", "close": 2.9, "volume": 13756.0}, {"date": "2026-10-13", "close": 2.9, "volume": 4518.0}, {"date": "2026-10-14", "close": 2.92, "volume": 3039.0}, {"date": "2026-10-15", "close": 2.92, "volume": 7283.0}, {"date": "2026-10-16", "close": 2.9, "volume": 13982.0}, {"date": "2026-10-19", "close": 2.93, "volume": 2824.0}], "refreshing": true}