{"ticker": "JRSH", "overview": {"cik": "1696558", "ticker": "JRSH", "name": "Jerash Holdings (US), Inc.", "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "sic": "2300", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086410", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-28", "title": "Form ARS", "accession": "0001213900-26-081995", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-28", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-081994", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-28", "title": "PROXY STATEMENT", "accession": "0001213900-26-081992", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001213900-26-079813", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-18", "title": "ANNUAL REPORT", "accession": "0001213900-26-070227", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068770", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "CURRENT REPORT", "accession": "0001213900-26-051152", "price_sensitive": true}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001213900-26-047076", "price_sensitive": false}, {"form": "5", "date": "2026-04-15", "title": "Annual insider statement", "accession": "0001213900-26-044048", "price_sensitive": false}, {"form": "5", "date": "2026-04-06", "title": "Annual insider statement", "accession": "0001213900-26-040455", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-017299", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-10", "title": "QUARTERLY REPORT", "accession": "0001213900-26-014379", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-09", "title": "CURRENT REPORT", "accession": "0001213900-26-013466", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "CURRENT REPORT", "accession": "0001213900-26-012559", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "CURRENT REPORT", "accession": "0001213900-26-011076", "price_sensitive": true}, {"form": "5", "date": "2026-01-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-009475", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-109194", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "CURRENT REPORT", "accession": "0001213900-25-108765", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-07", "title": "CURRENT REPORT", "accession": "0001213900-25-107378", "price_sensitive": true}, {"form": "5", "date": "2025-11-05", "title": "Annual insider statement", "accession": "0001213900-25-106645", "price_sensitive": false}, {"form": "8-K/A", "date": "2025-09-17", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-25-088553", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-11", "title": "CURRENT REPORT", "accession": "0001213900-25-086882", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-21", "title": "CURRENT REPORT", "accession": "0001213900-25-079359", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-075941", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 245000.0, "sell_n": 4, "sell_sum": 13980249.6, "net": -13735249.6, "insiders": 4, "first_date": "2018-09-14", "last_date": "2026-04-21"}, "metrics": {"ticker": "JRSH", "has_prices": true, "as_of": "2026-09-18", "last": 5.64, "prev_close": 5.62, "change": 0.019999999999999574, "change_pct": 0.0035587188612098883, "session_volume": 85933.0, "vwap_5": 5.412329473335831, "vwap_20": 5.466563102565602, "vwap_60": 5.06560016054044, "vwap_250": 3.7458658421133744, "high_52w": 5.64, "low_52w": 2.86, "avg_volume_20": 80437.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-047076", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Gilbert K. Lee", "who_key": "Lee Gilbert K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1328.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CFO sells $1K of JRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390026047076/0001213900-26-047076-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281752}, {"id": "0001213900-24-026587", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Ibrahim H. Saif", "who_key": "Saif Ibrahim H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390024026587/0001213900-24-026587-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371832}, {"id": "0001213900-24-026589", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Lin Hung Choi", "who_key": "Choi Lin Hung", "role": "Chairman/CEO/Pres./Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CEO files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390024026589/0001213900-24-026589-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371832}, {"id": "0001213900-24-026588", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Yang Wei", "who_key": "Wei Yang", "role": "Vice President and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "President files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390024026588/0001213900-24-026588-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371832}, {"id": "0001213900-24-026592", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Bill Korn", "who_key": "KORN BILL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390024026592/0001213900-24-026592-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371832}, {"id": "0001213900-24-026593", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Tsze Lun Ng", "who_key": "Ng Tsze Lun", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "10% owner files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390024026593/0001213900-24-026593-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371832}, {"id": "0001213900-24-026591", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Gilbert K. Lee", "who_key": "Lee Gilbert K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CFO files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390024026591/0001213900-24-026591-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371832}, {"id": "0001213900-24-026586", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Chi Yan Mak", "who_key": "Mak Chi Yan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390024026586/0001213900-24-026586-index.htm", "trade_date": "2024-03-25", "timestamp": "2024-03-25", "mins": 1371832}, {"id": "0001213900-23-012862", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Bill Korn", "who_key": "KORN BILL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390023012862/0001213900-23-012862-index.htm", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953592}, {"id": "0001213900-23-012863", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Lin Hung Choi", "who_key": "Choi Lin Hung", "role": "Chairman/CEO/Pres./Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CEO files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390023012863/0001213900-23-012863-index.htm", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953592}, {"id": "0001213900-23-012864", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Chi Yan Mak", "who_key": "Mak Chi Yan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390023012864/0001213900-23-012864-index.htm", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953592}, {"id": "0001213900-23-012867", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Gilbert K. Lee", "who_key": "Lee Gilbert K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CFO files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390023012867/0001213900-23-012867-index.htm", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953592}, {"id": "0001213900-23-012869", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Ibrahim H. Saif", "who_key": "Saif Ibrahim H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Director files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390023012869/0001213900-23-012869-index.htm", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953592}, {"id": "0001213900-23-012871", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Tsze Lun Ng", "who_key": "Ng Tsze Lun", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "10% owner files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390023012871/0001213900-23-012871-index.htm", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953592}, {"id": "0001213900-23-012872", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Yang Wei", "who_key": "Wei Yang", "role": "Vice President and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "President files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390023012872/0001213900-23-012872-index.htm", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953592}, {"id": "0001213900-22-038862", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Gilbert K. Lee", "who_key": "Lee Gilbert K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CFO files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390022038862/0001213900-22-038862-index.htm", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284792}, {"id": "0001213900-22-038863", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Tsze Lun Ng", "who_key": "Ng Tsze Lun", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "10% owner files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390022038863/0001213900-22-038863-index.htm", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284792}, {"id": "0001213900-22-038865", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Yang Wei", "who_key": "Wei Yang", "role": "Vice President and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "President files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390022038865/0001213900-22-038865-index.htm", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284792}, {"id": "0001213900-22-038864", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Lin Hung Choi", "who_key": "Choi Lin Hung", "role": "Chairman/CEO/Pres./Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CEO files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390022038864/0001213900-22-038864-index.htm", "trade_date": "2022-06-30", "timestamp": "2022-06-30", "mins": 2284792}, {"id": "0001213900-22-000718", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Kian Tjiauw Lee", "who_key": "Lee Kian Tjiauw", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9708921.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "A 10% owner cashes out $9.7M of JRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390022000718/0001213900-22-000718-index.htm", "trade_date": "2022-01-03", "timestamp": "2022-01-03", "mins": 2541112}, {"id": "0001213900-21-052628", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Lin Hung Choi", "who_key": "Choi Lin Hung", "role": "Chairman/CEO/Pres./Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1470000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "The CEO cashes out $1.5M of JRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021052628/0001213900-21-052628-index.htm", "trade_date": "2021-10-12", "timestamp": "2021-10-12", "mins": 2660632}, {"id": "0001213900-21-051591", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Lin Hung Choi", "who_key": "Choi Lin Hung", "role": "Chairman/CEO/Pres./Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2800000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CEO sells $2.8M of JRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021051591/0001213900-21-051591-index.htm", "trade_date": "2021-10-04", "timestamp": "2021-10-04", "mins": 2672152}, {"id": "0001213900-21-034202", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Lin Hung Choi", "who_key": "Choi Lin Hung", "role": "Chairman/CEO/Pres./Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CEO files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021034202/0001213900-21-034202-index.htm", "trade_date": "2021-06-24", "timestamp": "2021-06-24", "mins": 2819032}, {"id": "0001213900-21-034203", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Gilbert K. Lee", "who_key": "Lee Gilbert K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CFO files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021034203/0001213900-21-034203-index.htm", "trade_date": "2021-06-24", "timestamp": "2021-06-24", "mins": 2819032}, {"id": "0001213900-21-034204", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Tsze Lun Ng", "who_key": "Ng Tsze Lun", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "10% owner files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021034204/0001213900-21-034204-index.htm", "trade_date": "2021-06-24", "timestamp": "2021-06-24", "mins": 2819032}, {"id": "0001213900-21-034205", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Yang Wei", "who_key": "Wei Yang", "role": "Vice President and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "President files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021034205/0001213900-21-034205-index.htm", "trade_date": "2021-06-24", "timestamp": "2021-06-24", "mins": 2819032}, {"id": "0001213900-21-020637", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Lin Hung Choi", "who_key": "Choi Lin Hung", "role": "Chairman/CEO/Pres./Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CEO files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021020637/0001213900-21-020637-index.htm", "trade_date": "2021-04-05", "timestamp": "2021-04-05", "mins": 2934232}, {"id": "0001213900-21-020644", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Gilbert K. Lee", "who_key": "Lee Gilbert K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "CFO files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021020644/0001213900-21-020644-index.htm", "trade_date": "2021-04-05", "timestamp": "2021-04-05", "mins": 2934232}, {"id": "0001213900-21-020651", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Tsze Lun Ng", "who_key": "Ng Tsze Lun", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "10% owner files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021020651/0001213900-21-020651-index.htm", "trade_date": "2021-04-05", "timestamp": "2021-04-05", "mins": 2934232}, {"id": "0001213900-21-020654", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Yang Wei", "who_key": "Wei Yang", "role": "Vice President and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "President files routine paperwork on JRSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021020654/0001213900-21-020654-index.htm", "trade_date": "2021-04-05", "timestamp": "2021-04-05", "mins": 2934232}], "recent_buys": [{"id": "0000891839-18-000086", "src": "INSIDERS", "ticker": "JRSH", "cik": "1696558", "company": "Jerash Holdings (US), Inc.", "company_raw": "Jerash Holdings (US), Inc.", "who": "Gary J. Haseley", "who_key": "Haseley Gary J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 245000.0, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of Fabrics & Similar Matl", "country": "United States", "headline": "Board member picks up $245K of JRSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000089183918000086/0000891839-18-000086-index.htm", "trade_date": "2018-09-14", "timestamp": "2018-09-14", "mins": 4279192}], "institutional": [], "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": "Jerash Holdings (US), Inc. - Common Stock", "new_value": "Jerash Holdings (US), Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001696558", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001696558", "applied": 1, "detected_at": "2026-10-25T10:21:18.136969"}]}, "key_people": [{"who": "Kian Tjiauw Lee", "who_key": "Lee Kian Tjiauw", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 9708921.6, "net": -9708921.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9708921.6, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390022000718/0001213900-22-000718-index.htm"}], "latest": {"action": "SELL", "amount": 9708921.6, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390022000718/0001213900-22-000718-index.htm"}}, {"who": "Lin Hung Choi", "who_key": "Choi Lin Hung", "role": "Chairman/CEO/Pres./Treasurer, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4270000.0, "net": -4270000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1470000.0, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021052628/0001213900-21-052628-index.htm"}, {"action": "SELL", "amount": 2800000.0, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021051591/0001213900-21-051591-index.htm"}], "latest": {"action": "SELL", "amount": 1470000.0, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390021052628/0001213900-21-052628-index.htm"}}, {"who": "Gary J. Haseley", "who_key": "Haseley Gary J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 245000.0, "sold": 0, "net": 245000.0, "trades": 1, "top_score": 58.7, "lean": "buying", "history": [{"action": "BUY", "amount": 245000.0, "date": "2018-09-14", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000089183918000086/0000891839-18-000086-index.htm"}], "latest": {"action": "BUY", "amount": 245000.0, "date": "2018-09-14", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000089183918000086/0000891839-18-000086-index.htm"}}, {"who": "Gilbert K. Lee", "who_key": "Lee Gilbert K.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1328.0, "net": -1328.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1328.0, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390026047076/0001213900-26-047076-index.htm"}], "latest": {"action": "SELL", "amount": 1328.0, "date": "2026-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1696558/000121390026047076/0001213900-26-047076-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0001213900-26-086410", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-28", "title": "Form ARS", "accession": "0001213900-26-081995", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-28", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-081994", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-28", "title": "PROXY STATEMENT", "accession": "0001213900-26-081992", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001213900-26-079813", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-18", "title": "ANNUAL REPORT", "accession": "0001213900-26-070227", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068770", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "CURRENT REPORT", "accession": "0001213900-26-051152", "price_sensitive": true}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001213900-26-047076", "price_sensitive": false}, {"form": "5", "date": "2026-04-15", "title": "Annual insider statement", "accession": "0001213900-26-044048", "price_sensitive": false}, {"form": "5", "date": "2026-04-06", "title": "Annual insider statement", "accession": "0001213900-26-040455", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-017299", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-10", "title": "QUARTERLY REPORT", "accession": "0001213900-26-014379", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-09", "title": "CURRENT REPORT", "accession": "0001213900-26-013466", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "CURRENT REPORT", "accession": "0001213900-26-012559", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "CURRENT REPORT", "accession": "0001213900-26-011076", "price_sensitive": true}, {"form": "5", "date": "2026-01-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-009475", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-109194", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-12", "title": "CURRENT REPORT", "accession": "0001213900-25-108765", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-07", "title": "CURRENT REPORT", "accession": "0001213900-25-107378", "price_sensitive": true}, {"form": "5", "date": "2025-11-05", "title": "Annual insider statement", "accession": "0001213900-25-106645", "price_sensitive": false}, {"form": "8-K/A", "date": "2025-09-17", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-25-088553", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-11", "title": "CURRENT REPORT", "accession": "0001213900-25-086882", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-21", "title": "CURRENT REPORT", "accession": "0001213900-25-079359", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-075941", "price_sensitive": true}], "performance": {"ticker": "JRSH", "has_prices": true, "summary": {"n": 1, "avg": 0.00714285714285715, "win_rate": 1.0, "best": 0.00714285714285715, "worst": 0.00714285714285715, "as_of": "2026-09-18"}, "buys": [{"who": "Haseley Gary J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 245000.0, "date": "2018-09-14", "score": 58.7, "ref_price": 5.6, "return": 0.00714285714285715}]}, "price_series": [{"date": "2018-05-04", "close": 8.59, "volume": 255203.0}, {"date": "2018-05-07", "close": 9.46, "volume": 362264.0}, {"date": "2018-05-08", "close": 9.5, "volume": 269710.0}, {"date": "2018-05-09", "close": 10.0, "volume": 102122.0}, {"date": "2018-05-10", "close": 9.7, "volume": 153934.0}, {"date": "2018-05-11", "close": 9.5, "volume": 49023.0}, {"date": "2018-05-14", "close": 9.03, "volume": 23137.0}, {"date": "2018-05-15", "close": 9.0, "volume": 81944.0}, {"date": "2018-05-16", "close": 9.04, "volume": 42731.0}, {"date": "2018-05-17", "close": 9.27, "volume": 20877.0}, {"date": "2018-05-18", "close": 8.96, "volume": 30460.0}, {"date": "2018-05-21", "close": 8.99, "volume": 8850.0}, {"date": "2018-05-22", "close": 8.91, "volume": 53692.0}, {"date": "2018-05-23", "close": 9.0, "volume": 33058.0}, {"date": "2018-05-24", "close": 8.39, "volume": 17965.0}, {"date": "2018-05-25", "close": 9.0, "volume": 165652.0}, {"date": "2018-05-29", "close": 8.25, "volume": 23714.0}, {"date": "2018-05-30", "close": 7.52, "volume": 44622.0}, {"date": "2018-05-31", "close": 7.62, "volume": 26236.0}, {"date": "2018-06-01", "close": 7.65, "volume": 47937.0}, {"date": "2018-06-04", "close": 7.58, "volume": 8313.0}, {"date": "2018-06-05", "close": 7.71, "volume": 13341.0}, {"date": "2018-06-06", "close": 7.97, "volume": 820.0}, {"date": "2018-06-07", "close": 7.76, "volume": 18490.0}, {"date": "2018-06-08", "close": 7.76, "volume": 635.0}, {"date": "2018-06-11", "close": 8.05, "volume": 12378.0}, {"date": "2018-06-12", "close": 7.92, "volume": 16702.0}, {"date": "2018-06-13", "close": 8.26, "volume": 21861.0}, {"date": "2018-06-14", "close": 7.8, "volume": 306791.0}, {"date": "2018-06-15", "close": 8.69, "volume": 339637.0}, {"date": "2018-06-18", "close": 9.01, "volume": 608904.0}, {"date": "2018-06-19", "close": 9.3, "volume": 160942.0}, {"date": "2018-06-20", "close": 9.3, "volume": 232464.0}, {"date": "2018-06-21", "close": 8.7469, "volume": 68926.0}, {"date": "2018-06-22", "close": 8.7, "volume": 49070.0}, {"date": "2018-06-25", "close": 8.34, "volume": 65834.0}, {"date": "2018-06-26", "close": 8.46, "volume": 58508.0}, {"date": "2018-06-27", "close": 6.81, "volume": 214223.0}, {"date": "2018-06-28", "close": 7.32, "volume": 81853.0}, {"date": "2018-06-29", "close": 7.38, "volume": 43790.0}, {"date": "2018-07-02", "close": 6.93, "volume": 34650.0}, {"date": "2018-07-03", "close": 6.7, "volume": 14999.0}, {"date": "2018-07-05", "close": 6.74, "volume": 18465.0}, {"date": "2018-07-06", "close": 5.91, "volume": 68702.0}, {"date": "2018-07-09", "close": 6.89, "volume": 23814.0}, {"date": "2018-07-10", "close": 7.19, "volume": 71735.0}, {"date": "2018-07-11", "close": 7.34, "volume": 55632.0}, {"date": "2018-07-12", "close": 7.2, "volume": 10489.0}, {"date": "2018-07-13", "close": 7.11, "volume": 11878.0}, {"date": "2018-07-16", "close": 6.81, "volume": 11956.0}, {"date": "2018-07-17", "close": 6.06, "volume": 43690.0}, {"date": "2018-07-18", "close": 6.08, "volume": 15725.0}, {"date": "2018-07-19", "close": 6.3225, "volume": 11270.0}, {"date": "2018-07-20", "close": 6.25, "volume": 22096.0}, {"date": "2018-07-23", "close": 6.15, "volume": 29892.0}, {"date": "2018-07-24", "close": 6.2014, "volume": 18251.0}, {"date": "2018-07-25", "close": 6.04, "volume": 6533.0}, {"date": "2018-07-26", "close": 6.1494, "volume": 2570.0}, {"date": "2018-07-27", "close": 6.006, "volume": 6247.0}, {"date": "2018-07-30", "close": 6.01, "volume": 2845.0}, {"date": "2018-07-31", "close": 6.0, "volume": 1003.0}, {"date": "2018-08-01", "close": 6.0, "volume": 4934.0}, {"date": "2018-08-02", "close": 6.12, "volume": 2427.0}, {"date": "2018-08-03", "close": 6.2324, "volume": 18125.0}, {"date": "2018-08-06", "close": 6.2487, "volume": 13592.0}, {"date": "2018-08-07", "close": 6.29, "volume": 6669.0}, {"date": "2018-08-08", "close": 6.5, "volume": 15296.0}, {"date": "2018-08-09", "close": 6.555, "volume": 20483.0}, {"date": "2018-08-10", "close": 7.5269, "volume": 28733.0}, {"date": "2018-08-13", "close": 7.435, "volume": 28185.0}, {"date": "2018-08-14", "close": 7.15, "volume": 57804.0}, {"date": "2018-08-15", "close": 7.2, "volume": 12382.0}, {"date": "2018-08-16", "close": 7.2846, "volume": 7777.0}, {"date": "2018-08-17", "close": 7.2846, "volume": null}, {"date": "2018-08-20", "close": 7.28, "volume": 13396.0}, {"date": "2018-08-21", "close": 7.06, "volume": 9379.0}, {"date": "2018-08-22", "close": 7.1, "volume": 1545.0}, {"date": "2018-08-23", "close": 6.85, "volume": 14573.0}, {"date": "2018-08-24", "close": 6.85, "volume": 9258.0}, {"date": "2018-08-27", "close": 6.8, "volume": 6389.0}, {"date": "2018-08-28", "close": 6.87, "volume": 2526.0}, {"date": "2018-08-29", "close": 6.7, "volume": 8021.0}, {"date": "2018-08-30", "close": 6.3, "volume": 24596.0}, {"date": "2018-08-31", "close": 6.3, "volume": 11537.0}, {"date": "2018-09-04", "close": 6.6, "volume": 349.0}, {"date": "2018-09-05", "close": 6.34, "volume": 10135.0}, {"date": "2018-09-06", "close": 6.3, "volume": 4456.0}, {"date": "2018-09-07", "close": 6.05, "volume": 17030.0}, {"date": "2018-09-10", "close": 6.0, "volume": 5354.0}, {"date": "2018-09-11", "close": 6.0, "volume": 11570.0}, {"date": "2018-09-12", "close": 5.84, "volume": 7209.0}, {"date": "2018-09-13", "close": 5.38, "volume": 27770.0}, {"date": "2018-09-14", "close": 5.6, "volume": 53661.0}, {"date": "2018-09-17", "close": 5.37, "volume": 1201.0}, {"date": "2018-09-18", "close": 5.49, "volume": 34527.0}, {"date": "2018-09-19", "close": 5.13, "volume": 2191.0}, {"date": "2018-09-20", "close": 5.1, "volume": 154005.0}, {"date": "2018-09-21", "close": 5.21, "volume": 6834.0}, {"date": "2018-09-24", "close": 5.3, "volume": 6733.0}, {"date": "2018-09-25", "close": 5.5, "volume": 18379.0}, {"date": "2018-09-26", "close": 5.81, "volume": 14261.0}, {"date": "2018-09-27", "close": 6.49, "volume": 18516.0}, {"date": "2018-09-28", "close": 6.45, "volume": 12349.0}, {"date": "2018-10-01", "close": 6.5, "volume": 5811.0}, {"date": "2018-10-02", "close": 6.41, "volume": 12579.0}, {"date": "2018-10-03", "close": 6.39, "volume": 2096.0}, {"date": "2018-10-04", "close": 6.2, "volume": 368.0}, {"date": "2018-10-05", "close": 5.38, "volume": 7492.0}, {"date": "2018-10-08", "close": 5.4688, "volume": 12937.0}, {"date": "2018-10-09", "close": 5.5001, "volume": 449.0}, {"date": "2018-10-10", "close": 5.25, "volume": 2256.0}, {"date": "2018-10-11", "close": 5.6382, "volume": 1421.0}, {"date": "2018-10-12", "close": 5.85, "volume": 12336.0}, {"date": "2018-10-15", "close": 5.7, "volume": 26829.0}, {"date": "2018-10-16", "close": 5.9115, "volume": 118.0}, {"date": "2018-10-17", "close": 5.7002, "volume": 2759.0}, {"date": "2018-10-18", "close": 5.75, "volume": 5609.0}, {"date": "2018-10-19", "close": 6.1, "volume": 3989.0}, {"date": "2018-10-22", "close": 6.13, "volume": 169.0}, {"date": "2018-10-23", "close": 6.13, "volume": null}, {"date": "2018-10-24", "close": 5.8967, "volume": 809.0}, {"date": "2018-10-25", "close": 6.21, "volume": 13491.0}, {"date": "2018-10-26", "close": 6.2, "volume": 1434.0}, {"date": "2018-10-29", "close": 5.86, "volume": 6245.0}, {"date": "2018-10-30", "close": 5.7, "volume": 8206.0}, {"date": "2018-10-31", "close": 5.74, "volume": 2392.0}, {"date": "2018-11-01", "close": 5.9, "volume": 462.0}, {"date": "2018-11-02", "close": 6.3, "volume": 4455.0}, {"date": "2018-11-05", "close": 5.87, "volume": 647.0}, {"date": "2018-11-06", "close": 6.22, "volume": 207.0}, {"date": "2018-11-07", "close": 6.45, "volume": 7298.0}, {"date": "2018-11-08", "close": 8.23, "volume": 139614.0}, {"date": "2018-11-09", "close": 7.92, "volume": 69213.0}, {"date": "2018-11-12", "close": 7.59, "volume": 27295.0}, {"date": "2018-11-13", "close": 7.5675, "volume": 42448.0}, {"date": "2018-11-14", "close": 7.67, "volume": 14472.0}, {"date": "2018-11-15", "close": 7.48, "volume": 13951.0}, {"date": "2018-11-16", "close": 7.8021, "volume": 76176.0}, {"date": "2018-11-19", "close": 7.5, "volume": 18023.0}, {"date": "2018-11-20", "close": 7.517, "volume": 17510.0}, {"date": "2018-11-21", "close": 7.9499, "volume": 27888.0}, {"date": "2018-11-23", "close": 7.9915, "volume": 16939.0}, {"date": "2018-11-26", "close": 7.9363, "volume": 81217.0}, {"date": "2018-11-27", "close": 7.7, "volume": 18697.0}, {"date": "2018-11-28", "close": 7.88, "volume": 31183.0}, {"date": "2018-11-29", "close": 7.6381, "volume": 20542.0}, {"date": "2018-11-30", "close": 7.65, "volume": 11066.0}, {"date": "2018-12-03", "close": 7.75, "volume": 41298.0}, {"date": "2018-12-04", "close": 6.5, "volume": 68870.0}, {"date": "2018-12-06", "close": 6.85, "volume": 10376.0}, {"date": "2018-12-07", "close": 6.15, "volume": 17537.0}, {"date": "2018-12-10", "close": 5.8, "volume": 19554.0}, {"date": "2018-12-11", "close": 6.1, "volume": 6521.0}, {"date": "2018-12-12", "close": 6.1, "volume": 3123.0}, {"date": "2018-12-13", "close": 6.0, "volume": 6893.0}, {"date": "2018-12-14", "close": 6.01, "volume": 4817.0}, {"date": "2018-12-17", "close": 6.0, "volume": 13711.0}, {"date": "2018-12-18", "close": 6.05, "volume": 3078.0}, {"date": "2018-12-19", "close": 6.1, "volume": 8093.0}, {"date": "2018-12-20", "close": 6.05, "volume": 10488.0}, {"date": "2018-12-21", "close": 6.0, "volume": 5650.0}, {"date": "2018-12-24", "close": 6.0, "volume": null}, {"date": "2018-12-26", "close": 5.9, "volume": 1507.0}, {"date": "2018-12-27", "close": 5.8, "volume": 1515.0}, {"date": "2018-12-28", "close": 6.03, "volume": 4906.0}, {"date": "2018-12-31", "close": 6.1, "volume": 12665.0}, {"date": "2019-01-02", "close": 5.96, "volume": 1398.0}, {"date": "2019-01-03", "close": 6.15, "volume": 4142.0}, {"date": "2019-01-04", "close": 6.2, "volume": 332.0}, {"date": "2019-01-07", "close": 6.1, "volume": 8240.0}, {"date": "2019-01-08", "close": 6.05, "volume": 13823.0}, {"date": "2019-01-09", "close": 6.07, "volume": 6118.0}, {"date": "2019-01-10", "close": 6.14, "volume": 13088.0}, {"date": "2019-01-11", "close": 6.2, "volume": 9980.0}, {"date": "2019-01-14", "close": 6.4964, "volume": 3636.0}, {"date": "2019-01-15", "close": 6.64, "volume": 4236.0}, {"date": "2019-01-16", "close": 6.81, "volume": 10437.0}, {"date": "2019-01-17", "close": 6.79, "volume": 13285.0}, {"date": "2019-01-18", "close": 6.7665, "volume": 2625.0}, {"date": "2019-01-22", "close": 6.7488, "volume": 9033.0}, {"date": "2019-01-23", "close": 6.7567, "volume": 4131.0}, {"date": "2019-01-24", "close": 6.75, "volume": 7186.0}, {"date": "2019-01-25", "close": 6.65, "volume": 4008.0}, {"date": "2019-01-28", "close": 6.6, "volume": 18027.0}, {"date": "2019-01-29", "close": 6.52, "volume": 15359.0}, {"date": "2019-01-30", "close": 6.69, "volume": 3525.0}, {"date": "2019-01-31", "close": 6.66, "volume": 1794.0}, {"date": "2019-02-01", "close": 6.62, "volume": 1394.0}, {"date": "2019-02-04", "close": 6.82, "volume": 808.0}, {"date": "2019-02-05", "close": 6.63, "volume": 3000.0}, {"date": "2019-02-06", "close": 7.02, "volume": 41899.0}, {"date": "2019-02-07", "close": 7.0531, "volume": 3917.0}, {"date": "2019-02-08", "close": 6.8936, "volume": 18690.0}, {"date": "2019-02-11", "close": 6.8441, "volume": 2991.0}, {"date": "2019-02-12", "close": 6.77, "volume": 5261.0}, {"date": "2019-02-13", "close": 6.6001, "volume": 17525.0}, {"date": "2019-02-14", "close": 6.56, "volume": 26452.0}, {"date": "2019-02-15", "close": 6.6, "volume": 17678.0}, {"date": "2019-02-19", "close": 6.27, "volume": 24324.0}, {"date": "2019-02-20", "close": 6.48, "volume": 11309.0}, {"date": "2019-02-21", "close": 6.38, "volume": 5320.0}, {"date": "2019-02-22", "close": 6.4849, "volume": 5581.0}, {"date": "2019-02-25", "close": 6.8, "volume": 39833.0}, {"date": "2019-02-26", "close": 7.35, "volume": 115067.0}, {"date": "2019-02-27", "close": 7.35, "volume": 18496.0}, {"date": "2019-02-28", "close": 7.0, "volume": 35406.0}, {"date": "2019-03-01", "close": 7.3, "volume": 14849.0}, {"date": "2019-03-04", "close": 7.1999, "volume": 21050.0}, {"date": "2019-03-05", "close": 7.17, "volume": 4199.0}, {"date": "2019-03-06", "close": 7.08, "volume": 2054.0}, {"date": "2019-03-07", "close": 7.22, "volume": 10168.0}, {"date": "2019-03-08", "close": 7.2, "volume": 4657.0}, {"date": "2019-03-11", "close": 7.18, "volume": 18148.0}, {"date": "2019-03-12", "close": 7.1, "volume": 11969.0}, {"date": "2019-03-13", "close": 7.11, "volume": 7668.0}, {"date": "2019-03-14", "close": 7.2256, "volume": 6336.0}, {"date": "2019-03-15", "close": 7.3, "volume": 4667.0}, {"date": "2019-03-18", "close": 7.26, "volume": 811.0}, {"date": "2019-03-19", "close": 7.3142, "volume": 3871.0}, {"date": "2019-03-20", "close": 7.13, "volume": 1463.0}, {"date": "2019-03-21", "close": 7.2, "volume": 16351.0}, {"date": "2019-03-22", "close": 7.15, "volume": 28991.0}, {"date": "2019-03-25", "close": 7.0765, "volume": 4718.0}, {"date": "2019-03-26", "close": 7.1858, "volume": 22933.0}, {"date": "2019-03-27", "close": 7.99, "volume": 54722.0}, {"date": "2019-03-28", "close": 7.6, "volume": 29448.0}, {"date": "2019-03-29", "close": 7.3667, "volume": 1208.0}, {"date": "2019-04-01", "close": 7.46, "volume": 801.0}, {"date": "2019-04-02", "close": 7.5599, "volume": 11696.0}, {"date": "2019-04-03", "close": 7.5476, "volume": 15159.0}, {"date": "2019-04-04", "close": 7.55, "volume": 37501.0}, {"date": "2019-04-05", "close": 7.55, "volume": 1734.0}, {"date": "2019-04-08", "close": 7.5, "volume": 6945.0}, {"date": "2019-04-09", "close": 7.5, "volume": 14039.0}, {"date": "2019-04-10", "close": 7.42, "volume": 14060.0}, {"date": "2019-04-11", "close": 7.23, "volume": 6536.0}, {"date": "2019-04-12", "close": 7.3815, "volume": 9438.0}, {"date": "2019-04-15", "close": 7.2, "volume": 11595.0}, {"date": "2019-04-16", "close": 7.1948, "volume": 5667.0}, {"date": "2019-04-17", "close": 7.2499, "volume": 4120.0}, {"date": "2019-04-18", "close": 7.1399, "volume": 8950.0}, {"date": "2019-04-22", "close": 7.1399, "volume": null}, {"date": "2019-04-23", "close": 7.1252, "volume": 1100.0}, {"date": "2019-04-24", "close": 7.1562, "volume": 7788.0}, {"date": "2019-04-25", "close": 7.075, "volume": 8189.0}, {"date": "2019-04-26", "close": 7.15, "volume": 2290.0}, {"date": "2019-04-29", "close": 7.1177, "volume": 212.0}, {"date": "2019-04-30", "close": 7.13, "volume": 7349.0}, {"date": "2019-05-01", "close": 7.09, "volume": 4943.0}, {"date": "2019-05-02", "close": 7.05, "volume": 927.0}, {"date": "2019-05-03", "close": 7.09, "volume": 226.0}, {"date": "2019-05-06", "close": 7.0, "volume": 6803.0}, {"date": "2019-05-07", "close": 7.04, "volume": 4859.0}, {"date": "2019-05-08", "close": 7.04, "volume": 500.0}, {"date": "2019-05-09", "close": 6.95, "volume": 7184.0}, {"date": "2019-05-10", "close": 7.0, "volume": 5798.0}, {"date": "2019-05-13", "close": 6.76, "volume": 13814.0}, {"date": "2019-05-14", "close": 6.8, "volume": 938.0}, {"date": "2019-05-15", "close": 6.76, "volume": 12298.0}, {"date": "2019-05-16", "close": 6.87, "volume": 6804.0}, {"date": "2019-05-17", "close": 6.8901, "volume": 5552.0}, {"date": "2019-05-20", "close": 6.89, "volume": 10115.0}, {"date": "2019-05-21", "close": 7.09, "volume": 5489.0}, {"date": "2019-05-22", "close": 7.1051, "volume": 13011.0}, {"date": "2019-05-23", "close": 7.0778, "volume": 776.0}, {"date": "2019-05-24", "close": 7.04, "volume": 5079.0}, {"date": "2019-05-28", "close": 6.8501, "volume": 2130.0}, {"date": "2019-05-29", "close": 6.8966, "volume": 2839.0}, {"date": "2019-05-30", "close": 6.9, "volume": 2185.0}, {"date": "2019-05-31", "close": 6.9, "volume": null}, {"date": "2019-06-03", "close": 6.69, "volume": 5149.0}, {"date": "2019-06-04", "close": 6.66, "volume": 9619.0}, {"date": "2019-06-05", "close": 6.41, "volume": 2610.0}, {"date": "2019-06-06", "close": 6.7, "volume": 5335.0}, {"date": "2019-06-07", "close": 6.7185, "volume": 9668.0}, {"date": "2019-06-10", "close": 6.8185, "volume": 1011.0}, {"date": "2019-06-11", "close": 6.87, "volume": 200.0}, {"date": "2019-06-12", "close": 6.5, "volume": 4326.0}, {"date": "2019-06-13", "close": 6.75, "volume": 1001.0}, {"date": "2019-06-14", "close": 6.96, "volume": 1359.0}, {"date": "2019-06-17", "close": 7.05, "volume": 1301.0}, {"date": "2019-06-18", "close": 6.92, "volume": 3008.0}, {"date": "2019-06-19", "close": 6.92, "volume": 276.0}, {"date": "2019-06-20", "close": 6.9642, "volume": 801.0}, {"date": "2019-06-21", "close": 6.8805, "volume": 1333.0}, {"date": "2019-06-24", "close": 6.8805, "volume": null}, {"date": "2019-06-25", "close": 7.0212, "volume": 10136.0}, {"date": "2019-06-26", "close": 7.03, "volume": 3606.0}, {"date": "2019-06-27", "close": 7.2855, "volume": 13733.0}, {"date": "2019-06-28", "close": 7.17, "volume": 24440.0}, {"date": "2019-07-01", "close": 7.2, "volume": 3877.0}, {"date": "2019-07-02", "close": 7.15, "volume": 966.0}, {"date": "2019-07-03", "close": 7.0, "volume": 5211.0}, {"date": "2019-07-05", "close": 7.06, "volume": 11807.0}, {"date": "2019-07-08", "close": 7.05, "volume": 1986.0}, {"date": "2019-07-09", "close": 7.0149, "volume": 887.0}, {"date": "2019-07-10", "close": 7.14, "volume": 5059.0}, {"date": "2019-07-11", "close": 7.14, "volume": 2980.0}, {"date": "2019-07-12", "close": 7.0, "volume": 7366.0}, {"date": "2019-07-15", "close": 7.0, "volume": 1600.0}, {"date": "2019-07-16", "close": 7.0425, "volume": 1122.0}, {"date": "2019-07-17", "close": 7.03, "volume": 3114.0}, {"date": "2019-07-18", "close": 7.02, "volume": 400.0}, {"date": "2019-07-19", "close": 7.01, "volume": 5497.0}, {"date": "2019-07-22", "close": 6.8655, "volume": 2122.0}, {"date": "2019-07-23", "close": 7.02, "volume": 462.0}, {"date": "2019-07-24", "close": 6.9891, "volume": 948.0}, {"date": "2019-07-25", "close": 7.02, "volume": 2984.0}, {"date": "2019-07-26", "close": 6.985, "volume": 1665.0}, {"date": "2019-07-29", "close": 7.0, "volume": 965.0}, {"date": "2019-07-30", "close": 7.0, "volume": 2570.0}, {"date": "2019-07-31", "close": 6.8962, "volume": 2388.0}, {"date": "2019-08-01", "close": 6.9998, "volume": 30890.0}, {"date": "2019-08-02", "close": 6.9684, "volume": 2100.0}, {"date": "2019-08-05", "close": 6.85, "volume": 6738.0}, {"date": "2019-08-06", "close": 6.91, "volume": 747.0}, {"date": "2019-08-07", "close": 6.98, "volume": 1864.0}, {"date": "2019-08-08", "close": 6.864, "volume": 1000.0}, {"date": "2019-08-09", "close": 6.9459, "volume": 325.0}, {"date": "2019-08-12", "close": 7.0141, "volume": 7739.0}, {"date": "2019-08-13", "close": 7.08, "volume": 4019.0}, {"date": "2019-08-14", "close": 7.3, "volume": 8610.0}, {"date": "2019-08-15", "close": 7.3, "volume": 22132.0}, {"date": "2019-08-16", "close": 7.5, "volume": 23365.0}, {"date": "2019-08-19", "close": 7.5, "volume": 24850.0}, {"date": "2019-08-20", "close": 7.1201, "volume": 8439.0}, {"date": "2019-08-21", "close": 7.4, "volume": 1488.0}, {"date": "2019-08-22", "close": 7.3, "volume": 762.0}, {"date": "2019-08-23", "close": 7.2758, "volume": 2350.0}, {"date": "2019-08-26", "close": 7.0, "volume": 7954.0}, {"date": "2019-08-27", "close": 7.0, "volume": 2709.0}, {"date": "2019-08-28", "close": 7.18, "volume": 405.0}, {"date": "2019-08-29", "close": 7.18, "volume": null}, {"date": "2019-08-30", "close": 7.0, "volume": 884.0}, {"date": "2019-09-03", "close": 7.29, "volume": 711.0}, {"date": "2019-09-04", "close": 7.035, "volume": 1798.0}, {"date": "2019-09-05", "close": 7.0, "volume": 4317.0}, {"date": "2019-09-06", "close": 7.0, "volume": null}, {"date": "2019-09-09", "close": 7.5, "volume": 6646.0}, {"date": "2019-09-10", "close": 7.48, "volume": 3867.0}, {"date": "2019-09-11", "close": 7.4, "volume": 2562.0}, {"date": "2019-09-12", "close": 7.69, "volume": 49963.0}, {"date": "2019-09-13", "close": 7.8, "volume": 19214.0}, {"date": "2019-09-16", "close": 7.9, "volume": 10340.0}, {"date": "2019-09-17", "close": 7.8, "volume": 9850.0}, {"date": "2019-09-18", "close": 7.77, "volume": 12287.0}, {"date": "2019-09-19", "close": 7.7, "volume": 11530.0}, {"date": "2019-09-20", "close": 7.26, "volume": 19943.0}, {"date": "2019-09-23", "close": 7.46, "volume": 14969.0}, {"date": "2019-09-24", "close": 7.6, "volume": 5471.0}, {"date": "2019-09-25", "close": 7.61, "volume": 11583.0}, {"date": "2019-09-26", "close": 7.6071, "volume": 6260.0}, {"date": "2019-09-27", "close": 7.43, "volume": 10385.0}, {"date": "2019-09-30", "close": 7.39, "volume": 2627.0}, {"date": "2019-10-01", "close": 7.48, "volume": 528.0}, {"date": "2019-10-02", "close": 7.18, "volume": 11120.0}, {"date": "2019-10-03", "close": 7.28, "volume": 3528.0}, {"date": "2019-10-04", "close": 7.5, "volume": 12038.0}, {"date": "2019-10-07", "close": 7.445, "volume": 2694.0}, {"date": "2019-10-08", "close": 7.4, "volume": 17079.0}, {"date": "2019-10-09", "close": 7.24, "volume": 6158.0}, {"date": "2019-10-10", "close": 7.37, "volume": 7523.0}, {"date": "2019-10-11", "close": 7.05, "volume": 8133.0}, {"date": "2019-10-14", "close": 6.93, "volume": 3742.0}, {"date": "2019-10-15", "close": 7.01, "volume": 1969.0}, {"date": "2019-10-16", "close": 7.0, "volume": 1677.0}, {"date": "2019-10-17", "close": 7.09, "volume": 1790.0}, {"date": "2019-10-18", "close": 7.12, "volume": 516.0}, {"date": "2019-10-21", "close": 7.09, "volume": 808.0}, {"date": "2019-10-22", "close": 7.09, "volume": 487.0}, {"date": "2019-10-23", "close": 7.1, "volume": 289.0}, {"date": "2019-10-24", "close": 6.9, "volume": 2545.0}, {"date": "2019-10-25", "close": 6.9, "volume": null}, {"date": "2019-10-28", "close": 6.8853, "volume": 6207.0}, {"date": "2019-10-29", "close": 6.85, "volume": 124.0}, {"date": "2019-10-30", "close": 6.8181, "volume": 1886.0}, {"date": "2019-10-31", "close": 6.8, "volume": 3604.0}, {"date": "2019-11-01", "close": 6.69, "volume": 2032.0}, {"date": "2019-11-04", "close": 6.8, "volume": 1699.0}, {"date": "2019-11-05", "close": 6.8, "volume": null}, {"date": "2019-11-06", "close": 6.65, "volume": 11170.0}, {"date": "2019-11-07", "close": 6.7985, "volume": 1123.0}, {"date": "2019-11-08", "close": 6.65, "volume": 686.0}, {"date": "2019-11-11", "close": 6.7, "volume": 2141.0}, {"date": "2019-11-12", "close": 6.68, "volume": 1377.0}, {"date": "2019-11-13", "close": 6.6761, "volume": 1772.0}, {"date": "2019-11-14", "close": 6.78, "volume": 7134.0}, {"date": "2019-11-15", "close": 6.6, "volume": 7701.0}, {"date": "2019-11-18", "close": 6.6, "volume": 2500.0}, {"date": "2019-11-19", "close": 6.5, "volume": 2332.0}, {"date": "2019-11-20", "close": 6.5, "volume": 2441.0}, {"date": "2019-11-21", "close": 6.6005, "volume": 1847.0}, {"date": "2019-11-22", "close": 6.6, "volume": 6885.0}, {"date": "2019-11-25", "close": 6.49, "volume": 2485.0}, {"date": "2019-11-26", "close": 6.5, "volume": 3136.0}, {"date": "2019-11-27", "close": 6.5, "volume": 4206.0}, {"date": "2019-11-29", "close": 6.47, "volume": 135.0}, {"date": "2019-12-02", "close": 6.5, "volume": 7894.0}, {"date": "2019-12-03", "close": 6.5, "volume": 1573.0}, {"date": "2019-12-04", "close": 6.42, "volume": 3116.0}, {"date": "2019-12-05", "close": 6.5, "volume": 5586.0}, {"date": "2019-12-06", "close": 6.3, "volume": 5209.0}, {"date": "2019-12-09", "close": 6.4, "volume": 1515.0}, {"date": "2019-12-10", "close": 6.41, "volume": 12502.0}, {"date": "2019-12-11", "close": 6.5, "volume": 316.0}, {"date": "2019-12-12", "close": 6.46, "volume": 52577.0}, {"date": "2019-12-13", "close": 6.4764, "volume": 1381.0}, {"date": "2019-12-16", "close": 6.4805, "volume": 1153.0}, {"date": "2019-12-17", "close": 6.46, "volume": 1124.0}, {"date": "2019-12-18", "close": 6.46, "volume": 706.0}, {"date": "2019-12-19", "close": 5.79, "volume": 19275.0}, {"date": "2019-12-20", "close": 6.3, "volume": 20443.0}, {"date": "2019-12-23", "close": 6.01, "volume": 7794.0}, {"date": "2019-12-24", "close": 6.067, "volume": 748.0}, {"date": "2019-12-26", "close": 6.01, "volume": 5653.0}, {"date": "2019-12-27", "close": 6.02, "volume": 2225.0}, {"date": "2019-12-30", "close": 5.84, "volume": 7296.0}, {"date": "2019-12-31", "close": 5.86, "volume": 11816.0}, {"date": "2020-01-02", "close": 5.93, "volume": 1725.0}, {"date": "2020-01-03", "close": 6.2362, "volume": 551.0}, {"date": "2020-01-06", "close": 6.26, "volume": 6611.0}, {"date": "2020-01-07", "close": 6.0819, "volume": 1494.0}, {"date": "2020-01-08", "close": 6.23, "volume": 5524.0}, {"date": "2020-01-09", "close": 6.1562, "volume": 2142.0}, {"date": "2020-01-10", "close": 6.04, "volume": 1166.0}, {"date": "2020-01-13", "close": 6.4107, "volume": 1421.0}, {"date": "2020-01-14", "close": 6.5, "volume": 6450.0}, {"date": "2020-01-15", "close": 6.485, "volume": 3099.0}, {"date": "2020-01-16", "close": 6.17, "volume": 1904.0}, {"date": "2020-01-17", "close": 6.21, "volume": 1139.0}, {"date": "2020-01-21", "close": 6.2175, "volume": 1432.0}, {"date": "2020-01-22", "close": 6.22, "volume": 2329.0}, {"date": "2020-01-23", "close": 6.215, "volume": 339.0}, {"date": "2020-01-24", "close": 6.3, "volume": 1305.0}, {"date": "2020-01-27", "close": 6.21, "volume": 3064.0}, {"date": "2020-01-28", "close": 6.4368, "volume": 2917.0}, {"date": "2020-01-29", "close": 6.2462, "volume": 850.0}, {"date": "2020-01-30", "close": 6.3, "volume": 314.0}, {"date": "2020-01-31", "close": 6.3667, "volume": 424.0}, {"date": "2020-02-03", "close": 6.16, "volume": 2461.0}, {"date": "2020-02-04", "close": 6.1801, "volume": 1520.0}, {"date": "2020-02-05", "close": 6.1701, "volume": 1263.0}, {"date": "2020-02-06", "close": 6.0, "volume": 3512.0}, {"date": "2020-02-07", "close": 5.93, "volume": 1429.0}, {"date": "2020-02-10", "close": 5.86, "volume": 1332.0}, {"date": "2020-02-11", "close": 5.91, "volume": 6085.0}, {"date": "2020-02-12", "close": 6.22, "volume": 3425.0}, {"date": "2020-02-13", "close": 6.935, "volume": 70268.0}, {"date": "2020-02-14", "close": 6.87, "volume": 42703.0}, {"date": "2020-02-18", "close": 6.954, "volume": 10606.0}, {"date": "2020-02-19", "close": 6.8899, "volume": 11901.0}, {"date": "2020-02-20", "close": 6.83, "volume": 3174.0}, {"date": "2020-02-21", "close": 6.82, "volume": 786.0}, {"date": "2020-02-24", "close": 6.82, "volume": null}, {"date": "2020-02-25", "close": 6.5239, "volume": 308.0}, {"date": "2020-02-26", "close": 6.44, "volume": 153.0}, {"date": "2020-02-27", "close": 6.06, "volume": 5457.0}, {"date": "2020-02-28", "close": 6.1002, "volume": 15158.0}, {"date": "2020-03-02", "close": 5.99, "volume": 494.0}, {"date": "2020-03-03", "close": 5.95, "volume": 2257.0}, {"date": "2020-03-04", "close": 6.14, "volume": 735.0}, {"date": "2020-03-05", "close": 6.0499, "volume": 845.0}, {"date": "2020-03-06", "close": 6.0499, "volume": null}, {"date": "2020-03-09", "close": 5.992, "volume": 1109.0}, {"date": "2020-03-10", "close": 5.905, "volume": 597.0}, {"date": "2020-03-11", "close": 5.7905, "volume": 332.0}, {"date": "2020-03-12", "close": 5.7, "volume": 2499.0}, {"date": "2020-03-13", "close": 5.55, "volume": 1061.0}, {"date": "2020-03-16", "close": 5.7794, "volume": 1492.0}, {"date": "2020-03-17", "close": 5.7245, "volume": 896.0}, {"date": "2020-03-18", "close": 5.2875, "volume": 2893.0}, {"date": "2020-03-19", "close": 5.2232, "volume": 1783.0}, {"date": "2020-03-20", "close": 4.9057, "volume": 2239.0}, {"date": "2020-03-23", "close": 4.0, "volume": 10467.0}, {"date": "2020-03-24", "close": 4.56, "volume": 212.0}, {"date": "2020-03-25", "close": 4.45, "volume": 5496.0}, {"date": "2020-03-26", "close": 5.1473, "volume": 1657.0}, {"date": "2020-03-27", "close": 4.69, "volume": 5442.0}, {"date": "2020-03-30", "close": 4.4, "volume": 4173.0}, {"date": "2020-03-31", "close": 5.0858, "volume": 619.0}, {"date": "2020-04-01", "close": 4.91, "volume": 762.0}, {"date": "2020-04-02", "close": 4.65, "volume": 2374.0}, {"date": "2020-04-03", "close": 4.6, "volume": 297.0}, {"date": "2020-04-06", "close": 4.8, "volume": 979.0}, {"date": "2020-04-07", "close": 4.91, "volume": 1327.0}, {"date": "2020-04-08", "close": 4.91, "volume": null}, {"date": "2020-04-09", "close": 4.91, "volume": 484.0}, {"date": "2020-04-13", "close": 4.91, "volume": null}, {"date": "2020-04-14", "close": 4.6001, "volume": 3350.0}, {"date": "2020-04-15", "close": 4.6001, "volume": null}, {"date": "2020-04-16", "close": 4.75, "volume": 630.0}, {"date": "2020-04-17", "close": 4.75, "volume": 10116.0}, {"date": "2020-04-20", "close": 4.7, "volume": 185.0}, {"date": "2020-04-21", "close": 4.7, "volume": null}, {"date": "2020-04-22", "close": 4.7, "volume": 1245.0}, {"date": "2020-04-23", "close": 4.7, "volume": 1874.0}, {"date": "2020-04-24", "close": 4.5, "volume": 1544.0}, {"date": "2020-04-27", "close": 4.5, "volume": null}, {"date": "2020-04-28", "close": 4.6999, "volume": 133.0}, {"date": "2020-04-29", "close": 4.6, "volume": 3153.0}, {"date": "2020-04-30", "close": 4.66, "volume": 14144.0}, {"date": "2020-05-01", "close": 4.68, "volume": 19387.0}, {"date": "2020-05-04", "close": 4.62, "volume": 142285.0}, {"date": "2020-05-05", "close": 4.49, "volume": 14774.0}, {"date": "2020-05-06", "close": 4.31, "volume": 6156.0}, {"date": "2020-05-07", "close": 4.25, "volume": 18394.0}, {"date": "2020-05-08", "close": 4.559, "volume": 2505.0}, {"date": "2020-05-11", "close": 4.5, "volume": 4267.0}, {"date": "2020-05-12", "close": 4.35, "volume": 498.0}, {"date": "2020-05-13", "close": 4.68, "volume": 1706.0}, {"date": "2020-05-14", "close": 4.25, "volume": 1057.0}, {"date": "2020-05-15", "close": 4.3799, "volume": 3855.0}, {"date": "2020-05-18", "close": 4.68, "volume": 1610.0}, {"date": "2020-05-19", "close": 4.429, "volume": 3059.0}, {"date": "2020-05-20", "close": 4.68, "volume": 4139.0}, {"date": "2020-05-21", "close": 4.6, "volume": 3828.0}, {"date": "2020-05-22", "close": 4.67, "volume": 713.0}, {"date": "2020-05-26", "close": 4.825, "volume": 44208.0}, {"date": "2020-05-27", "close": 4.72, "volume": 10649.0}, {"date": "2020-05-28", "close": 4.66, "volume": 6493.0}, {"date": "2020-05-29", "close": 4.85, "volume": 1411.0}, {"date": "2020-06-01", "close": 4.97, "volume": 8546.0}, {"date": "2020-06-02", "close": 5.0, "volume": 10608.0}, {"date": "2020-06-03", "close": 5.0499, "volume": 6529.0}, {"date": "2020-06-04", "close": 5.0, "volume": 16824.0}, {"date": "2020-06-05", "close": 4.95, "volume": 28150.0}, {"date": "2020-06-08", "close": 4.9, "volume": 16437.0}, {"date": "2020-06-09", "close": 5.0, "volume": 9940.0}, {"date": "2020-06-10", "close": 4.99, "volume": 3309.0}, {"date": "2020-06-11", "close": 4.88, "volume": 16627.0}, {"date": "2020-06-12", "close": 4.85, "volume": 5101.0}, {"date": "2020-06-15", "close": 4.93, "volume": 724.0}, {"date": "2020-06-16", "close": 4.87, "volume": 3046.0}, {"date": "2020-06-17", "close": 4.94, "volume": 1118.0}, {"date": "2020-06-18", "close": 4.8, "volume": 1516.0}, {"date": "2020-06-19", "close": 4.83, "volume": 1381.0}, {"date": "2020-06-22", "close": 4.7999, "volume": 23945.0}, {"date": "2020-06-23", "close": 4.6736, "volume": 3641.0}, {"date": "2020-06-24", "close": 4.72, "volume": 7357.0}, {"date": "2020-06-25", "close": 4.9, "volume": 10103.0}, {"date": "2020-06-26", "close": 4.99, "volume": 5108.0}, {"date": "2020-06-29", "close": 4.76, "volume": 30625.0}, {"date": "2020-06-30", "close": 4.87, "volume": 13928.0}, {"date": "2020-07-01", "close": 4.9, "volume": 22789.0}, {"date": "2020-07-02", "close": 4.94, "volume": 3648.0}, {"date": "2020-07-06", "close": 4.85, "volume": 4255.0}, {"date": "2020-07-07", "close": 4.5, "volume": 20585.0}, {"date": "2020-07-08", "close": 4.4874, "volume": 12428.0}, {"date": "2020-07-09", "close": 4.3517, "volume": 34817.0}, {"date": "2020-07-10", "close": 4.51, "volume": 84442.0}, {"date": "2020-07-13", "close": 4.43, "volume": 2270.0}, {"date": "2020-07-14", "close": 4.59, "volume": 2717.0}, {"date": "2020-07-15", "close": 4.82, "volume": 28231.0}, {"date": "2020-07-16", "close": 4.8, "volume": 84022.0}, {"date": "2020-07-17", "close": 4.8, "volume": 1832.0}, {"date": "2020-07-20", "close": 4.97, "volume": 10916.0}, {"date": "2020-07-21", "close": 4.8, "volume": 3416.0}, {"date": "2020-07-22", "close": 4.75, "volume": 13853.0}, {"date": "2020-07-23", "close": 4.75, "volume": 1045.0}, {"date": "2020-07-24", "close": 4.648, "volume": 2634.0}, {"date": "2020-07-27", "close": 4.7, "volume": 8731.0}, {"date": "2020-07-28", "close": 4.7, "volume": 24325.0}, {"date": "2020-07-29", "close": 4.78, "volume": 16074.0}, {"date": "2020-07-30", "close": 4.79, "volume": 40668.0}, {"date": "2020-07-31", "close": 4.41, "volume": 14242.0}, {"date": "2020-08-03", "close": 4.46, "volume": 32276.0}, {"date": "2020-08-04", "close": 4.4, "volume": 19098.0}, {"date": "2020-08-05", "close": 4.38, "volume": 39093.0}, {"date": "2020-08-06", "close": 4.45, "volume": 19361.0}, {"date": "2020-08-07", "close": 4.6, "volume": 1376.0}, {"date": "2020-08-10", "close": 4.59, "volume": 19626.0}, {"date": "2020-08-11", "close": 4.4999, "volume": 42462.0}, {"date": "2020-08-12", "close": 4.4, "volume": 35444.0}, {"date": "2020-08-13", "close": 4.69, "volume": 188123.0}, {"date": "2020-08-14", "close": 4.67, "volume": 23289.0}, {"date": "2020-08-17", "close": 4.68, "volume": 25363.0}, {"date": "2020-08-18", "close": 4.66, "volume": 16496.0}, {"date": "2020-08-19", "close": 4.6, "volume": 4931.0}, {"date": "2020-08-20", "close": 4.65, "volume": 31993.0}, {"date": "2020-08-21", "close": 4.62, "volume": 12232.0}, {"date": "2020-08-24", "close": 4.6999, "volume": 5288.0}, {"date": "2020-08-25", "close": 4.72, "volume": 4882.0}, {"date": "2020-08-26", "close": 4.67, "volume": 12461.0}, {"date": "2020-08-27", "close": 4.66, "volume": 4120.0}, {"date": "2020-08-28", "close": 4.7688, "volume": 35571.0}, {"date": "2020-08-31", "close": 4.8, "volume": 14609.0}, {"date": "2020-09-01", "close": 4.8406, "volume": 7995.0}, {"date": "2020-09-02", "close": 5.01, "volume": 35198.0}, {"date": "2020-09-03", "close": 5.1, "volume": 28820.0}, {"date": "2020-09-04", "close": 5.0, "volume": 9701.0}, {"date": "2020-09-08", "close": 4.99, "volume": 322092.0}, {"date": "2020-09-09", "close": 4.8465, "volume": 33693.0}, {"date": "2020-09-10", "close": 4.72, "volume": 10434.0}, {"date": "2020-09-11", "close": 4.82, "volume": 11587.0}, {"date": "2020-09-14", "close": 4.95, "volume": 99173.0}, {"date": "2020-09-15", "close": 4.9044, "volume": 35329.0}, {"date": "2020-09-16", "close": 4.89, "volume": 18703.0}, {"date": "2020-09-17", "close": 4.9, "volume": 217854.0}, {"date": "2020-09-18", "close": 4.9, "volume": 54161.0}, {"date": "2020-09-21", "close": 4.5633, "volume": 35972.0}, {"date": "2020-09-22", "close": 4.66, "volume": 20620.0}, {"date": "2020-09-23", "close": 4.52, "volume": 13400.0}, {"date": "2020-09-24", "close": 4.65, "volume": 14794.0}, {"date": "2020-09-25", "close": 4.58, "volume": 9799.0}, {"date": "2020-09-28", "close": 4.51, "volume": 50401.0}, {"date": "2020-09-29", "close": 4.5701, "volume": 27655.0}, {"date": "2020-09-30", "close": 4.52, "volume": 12395.0}, {"date": "2020-10-01", "close": 4.47, "volume": 55353.0}, {"date": "2020-10-02", "close": 4.62, "volume": 6084.0}, {"date": "2020-10-05", "close": 4.6, "volume": 17834.0}, {"date": "2020-10-06", "close": 4.59, "volume": 8490.0}, {"date": "2020-10-07", "close": 4.67, "volume": 5621.0}, {"date": "2020-10-08", "close": 4.6801, "volume": 12846.0}, {"date": "2020-10-09", "close": 4.66, "volume": 1761.0}, {"date": "2020-10-12", "close": 4.65, "volume": 22315.0}, {"date": "2020-10-13", "close": 4.64, "volume": 1888.0}, {"date": "2020-10-14", "close": 4.72, "volume": 12530.0}, {"date": "2020-10-15", "close": 4.7081, "volume": 2120.0}, {"date": "2020-10-16", "close": 4.74, "volume": 17688.0}, {"date": "2020-10-19", "close": 4.67, "volume": 18407.0}, {"date": "2020-10-20", "close": 4.74, "volume": 14860.0}, {"date": "2020-10-21", "close": 4.79, "volume": 22510.0}, {"date": "2020-10-22", "close": 4.85, "volume": 54199.0}, {"date": "2020-10-23", "close": 4.85, "volume": 4525.0}, {"date": "2020-10-26", "close": 4.84, "volume": 40773.0}, {"date": "2020-10-27", "close": 4.9, "volume": 63994.0}, {"date": "2020-10-28", "close": 4.75, "volume": 7753.0}, {"date": "2020-10-29", "close": 4.83, "volume": 4417.0}, {"date": "2020-10-30", "close": 4.79, "volume": 1571.0}, {"date": "2020-11-02", "close": 4.73, "volume": 21107.0}, {"date": "2020-11-03", "close": 4.73, "volume": 17897.0}, {"date": "2020-11-04", "close": 4.795, "volume": 2315.0}, {"date": "2020-11-05", "close": 4.93, "volume": 28336.0}, {"date": "2020-11-06", "close": 4.91, "volume": 6757.0}, {"date": "2020-11-09", "close": 4.955, "volume": 15729.0}, {"date": "2020-11-10", "close": 5.1, "volume": 38730.0}, {"date": "2020-11-11", "close": 5.21, "volume": 19388.0}, {"date": "2020-11-12", "close": 4.98, "volume": 122700.0}, {"date": "2020-11-13", "close": 5.05, "volume": 31428.0}, {"date": "2020-11-16", "close": 5.02, "volume": 62594.0}, {"date": "2020-11-17", "close": 5.02, "volume": 38007.0}, {"date": "2020-11-18", "close": 4.99, "volume": 28546.0}, {"date": "2020-11-19", "close": 5.01, "volume": 21314.0}, {"date": "2020-11-20", "close": 5.02, "volume": 9939.0}, {"date": "2020-11-23", "close": 5.06, "volume": 39277.0}, {"date": "2020-11-24", "close": 5.08, "volume": 16287.0}, {"date": "2020-11-25", "close": 5.25, "volume": 36242.0}, {"date": "2020-11-27", "close": 5.3693, "volume": 4220.0}, {"date": "2020-11-30", "close": 5.43, "volume": 14156.0}, {"date": "2020-12-01", "close": 5.28, "volume": 15468.0}, {"date": "2020-12-02", "close": 5.3, "volume": 10969.0}, {"date": "2020-12-03", "close": 5.31, "volume": 15597.0}, {"date": "2020-12-04", "close": 5.35, "volume": 20105.0}, {"date": "2020-12-07", "close": 5.48, "volume": 13951.0}, {"date": "2020-12-08", "close": 5.47, "volume": 6132.0}, {"date": "2020-12-09", "close": 5.39, "volume": 5927.0}, {"date": "2020-12-10", "close": 5.35, "volume": 7490.0}, {"date": "2020-12-11", "close": 5.3, "volume": 5828.0}, {"date": "2020-12-14", "close": 5.3, "volume": 11177.0}, {"date": "2020-12-15", "close": 5.33, "volume": 1788.0}, {"date": "2020-12-16", "close": 5.32, "volume": 3172.0}, {"date": "2020-12-17", "close": 5.32, "volume": 33849.0}, {"date": "2020-12-18", "close": 5.32, "volume": 6451.0}, {"date": "2020-12-21", "close": 5.35, "volume": 10735.0}, {"date": "2020-12-22", "close": 5.3499, "volume": 7170.0}, {"date": "2020-12-23", "close": 5.6, "volume": 39242.0}, {"date": "2020-12-24", "close": 5.52, "volume": 6480.0}, {"date": "2020-12-28", "close": 5.83, "volume": 34185.0}, {"date": "2020-12-29", "close": 5.96, "volume": 20654.0}, {"date": "2020-12-30", "close": 6.1465, "volume": 48419.0}, {"date": "2020-12-31", "close": 5.85, "volume": 32078.0}, {"date": "2021-01-04", "close": 5.76, "volume": 21500.0}, {"date": "2021-01-05", "close": 5.87, "volume": 13921.0}, {"date": "2021-01-06", "close": 5.92, "volume": 10538.0}, {"date": "2021-01-07", "close": 6.01, "volume": 9859.0}, {"date": "2021-01-08", "close": 6.07, "volume": 9200.0}, {"date": "2021-01-11", "close": 5.99, "volume": 11119.0}, {"date": "2021-01-12", "close": 5.98, "volume": 22913.0}, {"date": "2021-01-13", "close": 6.07, "volume": 2666.0}, {"date": "2021-01-14", "close": 5.9, "volume": 24622.0}, {"date": "2021-01-15", "close": 5.71, "volume": 12011.0}, {"date": "2021-01-19", "close": 5.87, "volume": 27082.0}, {"date": "2021-01-20", "close": 5.785, "volume": 25813.0}, {"date": "2021-01-21", "close": 5.771, "volume": 14543.0}, {"date": "2021-01-22", "close": 5.7, "volume": 13076.0}, {"date": "2021-01-25", "close": 5.65, "volume": 15946.0}, {"date": "2021-01-26", "close": 5.6173, "volume": 15417.0}, {"date": "2021-01-27", "close": 5.34, "volume": 26902.0}, {"date": "2021-01-28", "close": 5.41, "volume": 7315.0}, {"date": "2021-01-29", "close": 5.82, "volume": 170100.0}, {"date": "2021-02-01", "close": 5.6, "volume": 35286.0}, {"date": "2021-02-02", "close": 5.65, "volume": 21998.0}, {"date": "2021-02-03", "close": 5.75, "volume": 33635.0}, {"date": "2021-02-04", "close": 5.7, "volume": 17811.0}, {"date": "2021-02-05", "close": 5.69, "volume": 41289.0}, {"date": "2021-02-08", "close": 5.85, "volume": 24375.0}, {"date": "2021-02-09", "close": 6.06, "volume": 67526.0}, {"date": "2021-02-10", "close": 5.98, "volume": 58941.0}, {"date": "2021-02-11", "close": 6.05, "volume": 32064.0}, {"date": "2021-02-12", "close": 5.97, "volume": 16548.0}, {"date": "2021-02-16", "close": 6.15, "volume": 25754.0}, {"date": "2021-02-17", "close": 5.97, "volume": 13807.0}, {"date": "2021-02-18", "close": 5.99, "volume": 11682.0}, {"date": "2021-02-19", "close": 6.07, "volume": 4626.0}, {"date": "2021-02-22", "close": 6.0, "volume": 5023.0}, {"date": "2021-02-23", "close": 5.8, "volume": 30519.0}, {"date": "2021-02-24", "close": 5.86, "volume": 6129.0}, {"date": "2021-02-25", "close": 5.84, "volume": 68122.0}, {"date": "2021-02-26", "close": 5.79, "volume": 16787.0}, {"date": "2021-03-01", "close": 5.84, "volume": 23221.0}, {"date": "2021-03-02", "close": 5.8641, "volume": 2818.0}, {"date": "2021-03-03", "close": 6.14, "volume": 34367.0}, {"date": "2021-03-04", "close": 5.92, "volume": 56893.0}, {"date": "2021-03-05", "close": 5.91, "volume": 10233.0}, {"date": "2021-03-08", "close": 6.02, "volume": 15454.0}, {"date": "2021-03-09", "close": 6.009, "volume": 19162.0}, {"date": "2021-03-10", "close": 6.02, "volume": 16718.0}, {"date": "2021-03-11", "close": 6.2401, "volume": 10926.0}, {"date": "2021-03-12", "close": 6.2999, "volume": 7991.0}, {"date": "2021-03-15", "close": 6.3, "volume": 9936.0}, {"date": "2021-03-16", "close": 6.28, "volume": 6954.0}, {"date": "2021-03-17", "close": 6.33, "volume": 8105.0}, {"date": "2021-03-18", "close": 6.24, "volume": 8209.0}, {"date": "2021-03-19", "close": 6.25, "volume": 1426.0}, {"date": "2021-03-22", "close": 6.24, "volume": 3256.0}, {"date": "2021-03-23", "close": 6.17, "volume": 8552.0}, {"date": "2021-03-24", "close": 5.79, "volume": 20889.0}, {"date": "2021-03-25", "close": 6.0, "volume": 82396.0}, {"date": "2021-03-26", "close": 5.99, "volume": 49210.0}, {"date": "2021-03-29", "close": 6.02, "volume": 13311.0}, {"date": "2021-03-30", "close": 5.9946, "volume": 11254.0}, {"date": "2021-03-31", "close": 6.2999, "volume": 38089.0}, {"date": "2021-04-01", "close": 6.8, "volume": 88823.0}, {"date": "2021-04-05", "close": 6.61, "volume": 93501.0}, {"date": "2021-04-06", "close": 6.69, "volume": 15657.0}, {"date": "2021-04-07", "close": 6.69, "volume": 13678.0}, {"date": "2021-04-08", "close": 6.72, "volume": 5045.0}, {"date": "2021-04-09", "close": 6.66, "volume": 6584.0}, {"date": "2021-04-12", "close": 6.86, "volume": 15686.0}, {"date": "2021-04-13", "close": 6.72, "volume": 9682.0}, {"date": "2021-04-14", "close": 6.79, "volume": 4783.0}, {"date": "2021-04-15", "close": 6.7, "volume": 8549.0}, {"date": "2021-04-16", "close": 6.635, "volume": 7165.0}, {"date": "2021-04-19", "close": 6.6, "volume": 7957.0}, {"date": "2021-04-20", "close": 6.63, "volume": 6767.0}, {"date": "2021-04-21", "close": 6.78, "volume": 9697.0}, {"date": "2021-04-22", "close": 6.89, "volume": 13468.0}, {"date": "2021-04-23", "close": 6.84, "volume": 989.0}, {"date": "2021-04-26", "close": 6.77, "volume": 2302.0}, {"date": "2021-04-27", "close": 6.7, "volume": 2361.0}, {"date": "2021-04-28", "close": 6.78, "volume": 6712.0}, {"date": "2021-04-29", "close": 6.7, "volume": 1191.0}, {"date": "2021-04-30", "close": 6.6, "volume": 3188.0}, {"date": "2021-05-03", "close": 6.63, "volume": 15642.0}, {"date": "2021-05-04", "close": 6.395, "volume": 16596.0}, {"date": "2021-05-05", "close": 6.415, "volume": 2464.0}, {"date": "2021-05-06", "close": 6.35, "volume": 6384.0}, {"date": "2021-05-07", "close": 6.44, "volume": 5305.0}, {"date": "2021-05-10", "close": 6.75, "volume": 6330.0}, {"date": "2021-05-11", "close": 6.69, "volume": 5374.0}, {"date": "2021-05-12", "close": 6.435, "volume": 20706.0}, {"date": "2021-05-13", "close": 6.6, "volume": 4373.0}, {"date": "2021-05-14", "close": 6.49, "volume": 24818.0}, {"date": "2021-05-17", "close": 6.46, "volume": 5399.0}, {"date": "2021-05-18", "close": 6.4499, "volume": 1750.0}, {"date": "2021-05-19", "close": 6.45, "volume": 1488.0}, {"date": "2021-05-20", "close": 6.465, "volume": 4584.0}, {"date": "2021-05-21", "close": 6.5, "volume": 3304.0}, {"date": "2021-05-24", "close": 6.49, "volume": 14353.0}, {"date": "2021-05-25", "close": 6.31, "volume": 12024.0}, {"date": "2021-05-26", "close": 6.11, "volume": 13546.0}, {"date": "2021-05-27", "close": 6.255, "volume": 15074.0}, {"date": "2021-05-28", "close": 6.1177, "volume": 13114.0}, {"date": "2021-06-01", "close": 6.41, "volume": 1946.0}, {"date": "2021-06-02", "close": 6.29, "volume": 5577.0}, {"date": "2021-06-03", "close": 6.22, "volume": 1656.0}, {"date": "2021-06-04", "close": 6.4, "volume": 4520.0}, {"date": "2021-06-07", "close": 6.29, "volume": 9222.0}, {"date": "2021-06-08", "close": 6.29, "volume": 3247.0}, {"date": "2021-06-09", "close": 6.3, "volume": 3606.0}, {"date": "2021-06-10", "close": 6.45, "volume": 3830.0}, {"date": "2021-06-11", "close": 6.35, "volume": 8038.0}, {"date": "2021-06-14", "close": 6.33, "volume": 17569.0}, {"date": "2021-06-15", "close": 6.4397, "volume": 405.0}, {"date": "2021-06-16", "close": 6.26, "volume": 2086.0}, {"date": "2021-06-17", "close": 6.3, "volume": 2868.0}, {"date": "2021-06-18", "close": 6.41, "volume": 12522.0}, {"date": "2021-06-21", "close": 6.389, "volume": 8073.0}, {"date": "2021-06-22", "close": 6.36, "volume": 18472.0}, {"date": "2021-06-23", "close": 6.42, "volume": 6996.0}, {"date": "2021-06-24", "close": 6.33, "volume": 6592.0}, {"date": "2021-06-25", "close": 6.45, "volume": 9587.0}, {"date": "2021-06-28", "close": 6.36, "volume": 2807.0}, {"date": "2021-06-29", "close": 6.61, "volume": 62009.0}, {"date": "2021-06-30", "close": 6.66, "volume": 25208.0}, {"date": "2021-07-01", "close": 6.61, "volume": 4387.0}, {"date": "2021-07-02", "close": 7.23, "volume": 426782.0}, {"date": "2021-07-06", "close": 6.91, "volume": 48273.0}, {"date": "2021-07-07", "close": 6.65, "volume": 43941.0}, {"date": "2021-07-08", "close": 6.7, "volume": 27753.0}, {"date": "2021-07-09", "close": 7.13, "volume": 78752.0}, {"date": "2021-07-12", "close": 7.1, "volume": 8879.0}, {"date": "2021-07-13", "close": 7.0101, "volume": 9945.0}, {"date": "2021-07-14", "close": 6.99, "volume": 5840.0}, {"date": "2021-07-15", "close": 7.0678, "volume": 5396.0}, {"date": "2021-07-16", "close": 7.0, "volume": 4982.0}, {"date": "2021-07-19", "close": 6.93, "volume": 19949.0}, {"date": "2021-07-20", "close": 6.95, "volume": 11089.0}, {"date": "2021-07-21", "close": 7.06, "volume": 14534.0}, {"date": "2021-07-22", "close": 7.1399, "volume": 3925.0}, {"date": "2021-07-23", "close": 7.02, "volume": 6317.0}, {"date": "2021-07-26", "close": 7.05, "volume": 2685.0}, {"date": "2021-07-27", "close": 7.1393, "volume": 3836.0}, {"date": "2021-07-28", "close": 7.19, "volume": 2526.0}, {"date": "2021-07-29", "close": 7.25, "volume": 5849.0}, {"date": "2021-07-30", "close": 7.1538, "volume": 3172.0}, {"date": "2021-08-02", "close": 7.25, "volume": 8691.0}, {"date": "2021-08-03", "close": 7.71, "volume": 133252.0}, {"date": "2021-08-04", "close": 7.835, "volume": 87160.0}, {"date": "2021-08-05", "close": 7.8, "volume": 5482.0}, {"date": "2021-08-06", "close": 7.79, "volume": 6774.0}, {"date": "2021-08-09", "close": 7.59, "volume": 17434.0}, {"date": "2021-08-10", "close": 7.55, "volume": 18104.0}, {"date": "2021-08-11", "close": 7.86, "volume": 66623.0}, {"date": "2021-08-12", "close": 8.12, "volume": 48761.0}, {"date": "2021-08-13", "close": 7.9771, "volume": 20516.0}, {"date": "2021-08-16", "close": 7.94, "volume": 11889.0}, {"date": "2021-08-17", "close": 7.86, "volume": 14764.0}, {"date": "2021-08-18", "close": 7.84, "volume": 11139.0}, {"date": "2021-08-19", "close": 7.84, "volume": 11668.0}, {"date": "2021-08-20", "close": 7.83, "volume": 19260.0}, {"date": "2021-08-23", "close": 7.84, "volume": 22198.0}, {"date": "2021-08-24", "close": 7.8, "volume": 42104.0}, {"date": "2021-08-25", "close": 7.7999, "volume": 7297.0}, {"date": "2021-08-26", "close": 7.82, "volume": 20823.0}, {"date": "2021-08-27", "close": 7.9, "volume": 133972.0}, {"date": "2021-08-30", "close": 7.94, "volume": 61980.0}, {"date": "2021-08-31", "close": 7.9, "volume": 57474.0}, {"date": "2021-09-01", "close": 7.84, "volume": 43034.0}, {"date": "2021-09-02", "close": 7.8, "volume": 22771.0}, {"date": "2021-09-03", "close": 7.82, "volume": 11955.0}, {"date": "2021-09-07", "close": 7.69, "volume": 23590.0}, {"date": "2021-09-08", "close": 7.65, "volume": 2572.0}, {"date": "2021-09-09", "close": 7.56, "volume": 9505.0}, {"date": "2021-09-10", "close": 7.55, "volume": 15658.0}, {"date": "2021-09-13", "close": 7.55, "volume": 26304.0}, {"date": "2021-09-14", "close": 7.5, "volume": 8046.0}, {"date": "2021-09-15", "close": 7.34, "volume": 7195.0}, {"date": "2021-09-16", "close": 7.63, "volume": 34249.0}, {"date": "2021-09-17", "close": 7.76, "volume": 35994.0}, {"date": "2021-09-20", "close": 7.75, "volume": 37386.0}, {"date": "2021-09-21", "close": 7.7, "volume": 22213.0}, {"date": "2021-09-22", "close": 8.05, "volume": 52610.0}, {"date": "2021-09-23", "close": 7.87, "volume": 62490.0}, {"date": "2021-09-24", "close": 7.87, "volume": 44930.0}, {"date": "2021-09-27", "close": 7.99, "volume": 86332.0}, {"date": "2021-09-28", "close": 8.14, "volume": 469927.0}, {"date": "2021-09-29", "close": 7.86, "volume": 62545.0}, {"date": "2021-09-30", "close": 6.72, "volume": 971624.0}, {"date": "2021-10-01", "close": 7.04, "volume": 78553.0}, {"date": "2021-10-04", "close": 7.0, "volume": 105699.0}, {"date": "2021-10-05", "close": 7.25, "volume": 31518.0}, {"date": "2021-10-06", "close": 7.53, "volume": 53616.0}, {"date": "2021-10-07", "close": 7.25, "volume": 55764.0}, {"date": "2021-10-08", "close": 7.47, "volume": 26916.0}, {"date": "2021-10-11", "close": 7.16, "volume": 57567.0}, {"date": "2021-10-12", "close": 6.92, "volume": 25396.0}, {"date": "2021-10-13", "close": 6.94, "volume": 56885.0}, {"date": "2021-10-14", "close": 6.8, "volume": 76737.0}, {"date": "2021-10-15", "close": 6.65, "volume": 122798.0}, {"date": "2021-10-18", "close": 6.73, "volume": 59261.0}, {"date": "2021-10-19", "close": 6.75, "volume": 42992.0}, {"date": "2021-10-20", "close": 6.73, "volume": 29804.0}, {"date": "2021-10-21", "close": 6.53, "volume": 154884.0}, {"date": "2021-10-22", "close": 6.5, "volume": 22003.0}, {"date": "2021-10-25", "close": 6.39, "volume": 30154.0}, {"date": "2021-10-26", "close": 6.48, "volume": 22645.0}, {"date": "2021-10-27", "close": 6.45, "volume": 18760.0}, {"date": "2021-10-28", "close": 6.4, "volume": 32198.0}, {"date": "2021-10-29", "close": 6.55, "volume": 5144.0}, {"date": "2021-11-01", "close": 6.77, "volume": 24002.0}, {"date": "2021-11-02", "close": 6.81, "volume": 57190.0}, {"date": "2021-11-03", "close": 6.97, "volume": 99576.0}, {"date": "2021-11-04", "close": 7.16, "volume": 41921.0}, {"date": "2021-11-05", "close": 7.33, "volume": 38099.0}, {"date": "2021-11-08", "close": 7.32, "volume": 59789.0}, {"date": "2021-11-09", "close": 7.4, "volume": 17533.0}, {"date": "2021-11-10", "close": 7.29, "volume": 24381.0}, {"date": "2021-11-11", "close": 7.19, "volume": 124660.0}, {"date": "2021-11-12", "close": 7.33, "volume": 50688.0}, {"date": "2021-11-15", "close": 7.33, "volume": 121182.0}, {"date": "2021-11-16", "close": 7.38, "volume": 43438.0}, {"date": "2021-11-17", "close": 7.51, "volume": 38856.0}, {"date": "2021-11-18", "close": 7.4, "volume": 53363.0}, {"date": "2021-11-19", "close": 7.42, "volume": 28134.0}, {"date": "2021-11-22", "close": 7.39, "volume": 29660.0}, {"date": "2021-11-23", "close": 7.22, "volume": 13120.0}, {"date": "2021-11-24", "close": 7.31, "volume": 4998.0}, {"date": "2021-11-26", "close": 7.09, "volume": 25605.0}, {"date": "2021-11-29", "close": 7.04, "volume": 21260.0}, {"date": "2021-11-30", "close": 7.12, "volume": 5750.0}, {"date": "2021-12-01", "close": 6.75, "volume": 29926.0}, {"date": "2021-12-02", "close": 6.71, "volume": 23481.0}, {"date": "2021-12-03", "close": 6.78, "volume": 10871.0}, {"date": "2021-12-06", "close": 6.75, "volume": 16517.0}, {"date": "2021-12-07", "close": 6.67, "volume": 28618.0}, {"date": "2021-12-08", "close": 6.63, "volume": 16040.0}, {"date": "2021-12-09", "close": 6.67, "volume": 31077.0}, {"date": "2021-12-10", "close": 6.7, "volume": 14325.0}, {"date": "2021-12-13", "close": 6.635, "volume": 16116.0}, {"date": "2021-12-14", "close": 6.61, "volume": 9608.0}, {"date": "2021-12-15", "close": 6.59, "volume": 11065.0}, {"date": "2021-12-16", "close": 6.55, "volume": 12633.0}, {"date": "2021-12-17", "close": 6.53, "volume": 33231.0}, {"date": "2021-12-20", "close": 6.62, "volume": 17581.0}, {"date": "2021-12-21", "close": 6.61, "volume": 7477.0}, {"date": "2021-12-22", "close": 6.75, "volume": 12102.0}, {"date": "2021-12-23", "close": 6.7, "volume": 7005.0}, {"date": "2021-12-27", "close": 6.61, "volume": 28413.0}, {"date": "2021-12-28", "close": 6.5, "volume": 13321.0}, {"date": "2021-12-29", "close": 6.47, "volume": 16965.0}, {"date": "2021-12-30", "close": 6.47, "volume": 21055.0}, {"date": "2021-12-31", "close": 6.47, "volume": 11055.0}, {"date": "2022-01-03", "close": 6.68, "volume": 10944.0}, {"date": "2022-01-04", "close": 6.6, "volume": 5250.0}, {"date": "2022-01-05", "close": 6.55, "volume": 10863.0}, {"date": "2022-01-06", "close": 6.42, "volume": 25106.0}, {"date": "2022-01-07", "close": 6.56, "volume": 5121.0}, {"date": "2022-01-10", "close": 6.55, "volume": 6176.0}, {"date": "2022-01-11", "close": 6.64, "volume": 6208.0}, {"date": "2022-01-12", "close": 6.74, "volume": 34773.0}, {"date": "2022-01-13", "close": 6.7404, "volume": 12817.0}, {"date": "2022-01-14", "close": 6.69, "volume": 1912.0}, {"date": "2022-01-18", "close": 6.65, "volume": 21848.0}, {"date": "2022-01-19", "close": 6.58, "volume": 7924.0}, {"date": "2022-01-20", "close": 6.5001, "volume": 4531.0}, {"date": "2022-01-21", "close": 6.51, "volume": 6133.0}, {"date": "2022-01-24", "close": 6.54, "volume": 51663.0}, {"date": "2022-01-25", "close": 6.61, "volume": 19197.0}, {"date": "2022-01-26", "close": 6.65, "volume": 23269.0}, {"date": "2022-01-27", "close": 6.4, "volume": 15717.0}, {"date": "2022-01-28", "close": 6.02, "volume": 21477.0}, {"date": "2022-01-31", "close": 6.22, "volume": 4226.0}, {"date": "2022-02-01", "close": 6.31, "volume": 3002.0}, {"date": "2022-02-02", "close": 6.27, "volume": 7774.0}, {"date": "2022-02-03", "close": 6.16, "volume": 4249.0}, {"date": "2022-02-04", "close": 6.2425, "volume": 20757.0}, {"date": "2022-02-07", "close": 6.12, "volume": 16454.0}, {"date": "2022-02-08", "close": 6.14, "volume": 2498.0}, {"date": "2022-02-09", "close": 6.274, "volume": 19087.0}, {"date": "2022-02-10", "close": 6.5, "volume": 34895.0}, {"date": "2022-02-11", "close": 6.4, "volume": 81155.0}, {"date": "2022-02-14", "close": 6.5, "volume": 33690.0}, {"date": "2022-02-15", "close": 6.74, "volume": 55548.0}, {"date": "2022-02-16", "close": 6.75, "volume": 21713.0}, {"date": "2022-02-17", "close": 6.83, "volume": 46492.0}, {"date": "2022-02-18", "close": 6.76, "volume": 4399.0}, {"date": "2022-02-22", "close": 7.0, "volume": 41105.0}, {"date": "2022-02-23", "close": 7.1, "volume": 74907.0}, {"date": "2022-02-24", "close": 7.28, "volume": 36020.0}, {"date": "2022-02-25", "close": 7.369, "volume": 26376.0}, {"date": "2022-02-28", "close": 7.31, "volume": 36826.0}, {"date": "2022-03-01", "close": 7.25, "volume": 23202.0}, {"date": "2022-03-02", "close": 7.21, "volume": 22834.0}, {"date": "2022-03-03", "close": 7.35, "volume": 16917.0}, {"date": "2022-03-04", "close": 7.03, "volume": 23088.0}, {"date": "2022-03-07", "close": 6.96, "volume": 56175.0}, {"date": "2022-03-08", "close": 6.92, "volume": 25639.0}, {"date": "2022-03-09", "close": 7.02, "volume": 24137.0}, {"date": "2022-03-10", "close": 6.96, "volume": 14289.0}, {"date": "2022-03-11", "close": 6.97, "volume": 7262.0}, {"date": "2022-03-14", "close": 6.85, "volume": 31926.0}, {"date": "2022-03-15", "close": 6.78, "volume": 16377.0}, {"date": "2022-03-16", "close": 6.68, "volume": 30188.0}, {"date": "2022-03-17", "close": 6.72, "volume": 15188.0}, {"date": "2022-03-18", "close": 6.81, "volume": 16544.0}, {"date": "2022-03-21", "close": 6.92, "volume": 23963.0}, {"date": "2022-03-22", "close": 6.92, "volume": 35479.0}, {"date": "2022-03-23", "close": 6.81, "volume": 8625.0}, {"date": "2022-03-24", "close": 6.68, "volume": 13569.0}, {"date": "2022-03-25", "close": 6.68, "volume": 14939.0}, {"date": "2022-03-28", "close": 6.63, "volume": 63645.0}, {"date": "2022-03-29", "close": 6.49, "volume": 51461.0}, {"date": "2022-03-30", "close": 6.39, "volume": 12253.0}, {"date": "2022-03-31", "close": 6.42, "volume": 4198.0}, {"date": "2022-04-01", "close": 6.24, "volume": 32345.0}, {"date": "2022-04-04", "close": 6.3256, "volume": 41322.0}, {"date": "2022-04-05", "close": 6.38, "volume": 2107.0}, {"date": "2022-04-06", "close": 6.24, "volume": 18711.0}, {"date": "2022-04-07", "close": 6.24, "volume": 16569.0}, {"date": "2022-04-08", "close": 6.01, "volume": 42046.0}, {"date": "2022-04-11", "close": 6.26, "volume": 47509.0}, {"date": "2022-04-12", "close": 6.37, "volume": 4036.0}, {"date": "2022-04-13", "close": 6.4434, "volume": 2559.0}, {"date": "2022-04-14", "close": 6.27, "volume": 9878.0}, {"date": "2022-04-18", "close": 6.0398, "volume": 41122.0}, {"date": "2022-04-19", "close": 5.965, "volume": 50032.0}, {"date": "2022-04-20", "close": 5.97, "volume": 37926.0}, {"date": "2022-04-21", "close": 5.9562, "volume": 3501.0}, {"date": "2022-04-22", "close": 6.05, "volume": 15334.0}, {"date": "2022-04-25", "close": 6.21, "volume": 18421.0}, {"date": "2022-04-26", "close": 5.91, "volume": 14871.0}, {"date": "2022-04-27", "close": 5.66, "volume": 8536.0}, {"date": "2022-04-28", "close": 5.5758, "volume": 39714.0}, {"date": "2022-04-29", "close": 5.59, "volume": 8409.0}, {"date": "2022-05-02", "close": 5.76, "volume": 26891.0}, {"date": "2022-05-03", "close": 5.69, "volume": 12856.0}, {"date": "2022-05-04", "close": 6.06, "volume": 14236.0}, {"date": "2022-05-05", "close": 5.4, "volume": 36475.0}, {"date": "2022-05-06", "close": 5.479, "volume": 11790.0}, {"date": "2022-05-09", "close": 5.47, "volume": 12754.0}, {"date": "2022-05-10", "close": 5.462, "volume": 5290.0}, {"date": "2022-05-11", "close": 5.4436, "volume": 8434.0}, {"date": "2022-05-12", "close": 5.79, "volume": 16536.0}, {"date": "2022-05-13", "close": 5.86, "volume": 78229.0}, {"date": "2022-05-16", "close": 5.98, "volume": 48332.0}, {"date": "2022-05-17", "close": 6.15, "volume": 11112.0}, {"date": "2022-05-18", "close": 5.91, "volume": 15181.0}, {"date": "2022-05-19", "close": 5.9, "volume": 40415.0}, {"date": "2022-05-20", "close": 5.92, "volume": 43924.0}, {"date": "2022-05-23", "close": 6.1, "volume": 50868.0}, {"date": "2022-05-24", "close": 6.16, "volume": 1691.0}, {"date": "2022-05-25", "close": 6.12, "volume": 5201.0}, {"date": "2022-05-26", "close": 6.57, "volume": 96283.0}, {"date": "2022-05-27", "close": 6.38, "volume": 12070.0}, {"date": "2022-05-31", "close": 6.5, "volume": 16953.0}, {"date": "2022-06-01", "close": 6.6, "volume": 6551.0}, {"date": "2022-06-02", "close": 6.45, "volume": 19435.0}, {"date": "2022-06-03", "close": 6.57, "volume": 2511.0}, {"date": "2022-06-06", "close": 6.59, "volume": 17195.0}, {"date": "2022-06-07", "close": 6.59, "volume": 10719.0}, {"date": "2022-06-08", "close": 6.57, "volume": 5959.0}, {"date": "2022-06-09", "close": 6.35, "volume": 6748.0}, {"date": "2022-06-10", "close": 6.53, "volume": 2093.0}, {"date": "2022-06-13", "close": 6.06, "volume": 11577.0}, {"date": "2022-06-14", "close": 5.69, "volume": 94070.0}, {"date": "2022-06-15", "close": 5.77, "volume": 11419.0}, {"date": "2022-06-16", "close": 5.5, "volume": 11011.0}, {"date": "2022-06-17", "close": 6.7, "volume": 65618.0}, {"date": "2022-06-21", "close": 5.89, "volume": 30006.0}, {"date": "2022-06-22", "close": 5.78, "volume": 8977.0}, {"date": "2022-06-23", "close": 5.17, "volume": 38236.0}, {"date": "2022-06-24", "close": 5.21, "volume": 39147.0}, {"date": "2022-06-27", "close": 4.87, "volume": 60426.0}, {"date": "2022-06-28", "close": 4.8, "volume": 50329.0}, {"date": "2022-06-29", "close": 4.81, "volume": 20919.0}, {"date": "2022-06-30", "close": 4.71, "volume": 39620.0}, {"date": "2022-07-01", "close": 4.87, "volume": 4140.0}, {"date": "2022-07-05", "close": 4.72, "volume": 22702.0}, {"date": "2022-07-06", "close": 4.75, "volume": 9447.0}, {"date": "2022-07-07", "close": 4.75, "volume": 10010.0}, {"date": "2022-07-08", "close": 4.77, "volume": 5275.0}, {"date": "2022-07-11", "close": 4.73, "volume": 10853.0}, {"date": "2022-07-12", "close": 4.75, "volume": 14211.0}, {"date": "2022-07-13", "close": 4.77, "volume": 15717.0}, {"date": "2022-07-14", "close": 4.76, "volume": 17241.0}, {"date": "2022-07-15", "close": 4.89, "volume": 12514.0}, {"date": "2022-07-18", "close": 4.82, "volume": 22173.0}, {"date": "2022-07-19", "close": 5.16, "volume": 9282.0}, {"date": "2022-07-20", "close": 5.17, "volume": 4133.0}, {"date": "2022-07-21", "close": 5.25, "volume": 2312.0}, {"date": "2022-07-22", "close": 5.59, "volume": 26500.0}, {"date": "2022-07-25", "close": 5.8, "volume": 26146.0}, {"date": "2022-07-26", "close": 5.75, "volume": 30707.0}, {"date": "2022-07-27", "close": 5.56, "volume": 17400.0}, {"date": "2022-07-28", "close": 5.89, "volume": 19975.0}, {"date": "2022-07-29", "close": 5.85, "volume": 9292.0}, {"date": "2022-08-01", "close": 5.78, "volume": 9859.0}, {"date": "2022-08-02", "close": 5.67, "volume": 5599.0}, {"date": "2022-08-03", "close": 5.71, "volume": 22670.0}, {"date": "2022-08-04", "close": 5.61, "volume": 39645.0}, {"date": "2022-08-05", "close": 5.64, "volume": 19836.0}, {"date": "2022-08-08", "close": 5.77, "volume": 4659.0}, {"date": "2022-08-09", "close": 5.78, "volume": 4926.0}, {"date": "2022-08-10", "close": 5.85, "volume": 7091.0}, {"date": "2022-08-11", "close": 5.54, "volume": 64333.0}, {"date": "2022-08-12", "close": 5.35, "volume": 19368.0}, {"date": "2022-08-15", "close": 5.38, "volume": 52125.0}, {"date": "2022-08-16", "close": 5.34, "volume": 7899.0}, {"date": "2022-08-17", "close": 5.3, "volume": 5743.0}, {"date": "2022-08-18", "close": 5.28, "volume": 15999.0}, {"date": "2022-08-19", "close": 5.2599, "volume": 10230.0}, {"date": "2022-08-22", "close": 5.21, "volume": 16518.0}, {"date": "2022-08-23", "close": 5.27, "volume": 8187.0}, {"date": "2022-08-24", "close": 5.3231, "volume": 10427.0}, {"date": "2022-08-25", "close": 5.3315, "volume": 14062.0}, {"date": "2022-08-26", "close": 5.3, "volume": 3861.0}, {"date": "2022-08-29", "close": 5.35, "volume": 5896.0}, {"date": "2022-08-30", "close": 5.25, "volume": 12176.0}, {"date": "2022-08-31", "close": 5.37, "volume": 6634.0}, {"date": "2022-09-01", "close": 5.34, "volume": 1673.0}, {"date": "2022-09-02", "close": 5.22, "volume": 9861.0}, {"date": "2022-09-06", "close": 5.04, "volume": 31531.0}, {"date": "2022-09-07", "close": 5.09, "volume": 14197.0}, {"date": "2022-09-08", "close": 5.2, "volume": 6355.0}, {"date": "2022-09-09", "close": 5.24, "volume": 4621.0}, {"date": "2022-09-12", "close": 5.12, "volume": 8789.0}, {"date": "2022-09-13", "close": 5.1, "volume": 10665.0}, {"date": "2022-09-14", "close": 4.97, "volume": 29027.0}, {"date": "2022-09-15", "close": 4.91, "volume": 12029.0}, {"date": "2022-09-16", "close": 4.81, "volume": 30244.0}, {"date": "2022-09-19", "close": 4.84, "volume": 6422.0}, {"date": "2022-09-20", "close": 4.85, "volume": 4001.0}, {"date": "2022-09-21", "close": 4.7573, "volume": 14367.0}, {"date": "2022-09-22", "close": 4.665, "volume": 6335.0}, {"date": "2022-09-23", "close": 4.49, "volume": 34137.0}, {"date": "2022-09-26", "close": 4.46, "volume": 14332.0}, {"date": "2022-09-27", "close": 4.4, "volume": 14041.0}, {"date": "2022-09-28", "close": 4.45, "volume": 17166.0}, {"date": "2022-09-29", "close": 4.245, "volume": 23244.0}, {"date": "2022-09-30", "close": 4.24, "volume": 14648.0}, {"date": "2022-10-03", "close": 4.3018, "volume": 21260.0}, {"date": "2022-10-04", "close": 4.37, "volume": 15942.0}, {"date": "2022-10-05", "close": 4.41, "volume": 8911.0}, {"date": "2022-10-06", "close": 4.33, "volume": 8447.0}, {"date": "2022-10-07", "close": 4.15, "volume": 6375.0}, {"date": "2022-10-10", "close": 4.12, "volume": 7459.0}, {"date": "2022-10-11", "close": 4.1, "volume": 26648.0}, {"date": "2022-10-12", "close": 4.18, "volume": 7815.0}, {"date": "2022-10-13", "close": 4.15, "volume": 18198.0}, {"date": "2022-10-14", "close": 4.21, "volume": 7464.0}, {"date": "2022-10-17", "close": 4.18, "volume": 27346.0}, {"date": "2022-10-18", "close": 4.13, "volume": 4585.0}, {"date": "2022-10-19", "close": 4.09, "volume": 22411.0}, {"date": "2022-10-20", "close": 4.07, "volume": 8103.0}, {"date": "2022-10-21", "close": 4.04, "volume": 12779.0}, {"date": "2022-10-24", "close": 4.01, "volume": 9759.0}, {"date": "2022-10-25", "close": 4.05, "volume": 9722.0}, {"date": "2022-10-26", "close": 4.095, "volume": 19037.0}, {"date": "2022-10-27", "close": 4.15, "volume": 4039.0}, {"date": "2022-10-28", "close": 4.1499, "volume": 8273.0}, {"date": "2022-10-31", "close": 4.12, "volume": 8377.0}, {"date": "2022-11-01", "close": 4.13, "volume": 15196.0}, {"date": "2022-11-02", "close": 4.2215, "volume": 8347.0}, {"date": "2022-11-03", "close": 4.13, "volume": 5570.0}, {"date": "2022-11-04", "close": 4.05, "volume": 11031.0}, {"date": "2022-11-07", "close": 4.095, "volume": 4293.0}, {"date": "2022-11-08", "close": 4.16, "volume": 4128.0}, {"date": "2022-11-09", "close": 4.02, "volume": 15293.0}, {"date": "2022-11-10", "close": 4.2, "volume": 36702.0}, {"date": "2022-11-11", "close": 4.25, "volume": 10228.0}, {"date": "2022-11-14", "close": 4.21, "volume": 14082.0}, {"date": "2022-11-15", "close": 4.26, "volume": 13626.0}, {"date": "2022-11-16", "close": 4.3, "volume": 3932.0}, {"date": "2022-11-17", "close": 4.2, "volume": 10345.0}, {"date": "2022-11-18", "close": 4.19, "volume": 15464.0}, {"date": "2022-11-21", "close": 4.23, "volume": 12886.0}, {"date": "2022-11-22", "close": 4.21, "volume": 10592.0}, {"date": "2022-11-23", "close": 4.36, "volume": 11672.0}, {"date": "2022-11-25", "close": 4.4, "volume": 13852.0}, {"date": "2022-11-28", "close": 4.36, "volume": 15408.0}, {"date": "2022-11-29", "close": 4.4, "volume": 14684.0}, {"date": "2022-11-30", "close": 4.44, "volume": 8026.0}, {"date": "2022-12-01", "close": 4.45, "volume": 2348.0}, {"date": "2022-12-02", "close": 4.47, "volume": 4558.0}, {"date": "2022-12-05", "close": 4.41, "volume": 3509.0}, {"date": "2022-12-06", "close": 4.24, "volume": 13258.0}, {"date": "2022-12-07", "close": 4.25, "volume": 2570.0}, {"date": "2022-12-08", "close": 4.33, "volume": 8666.0}, {"date": "2022-12-09", "close": 4.35, "volume": 1436.0}, {"date": "2022-12-12", "close": 4.27, "volume": 17755.0}, {"date": "2022-12-13", "close": 4.36, "volume": 5921.0}, {"date": "2022-12-14", "close": 4.43, "volume": 3343.0}, {"date": "2022-12-15", "close": 4.28, "volume": 9624.0}, {"date": "2022-12-16", "close": 4.37, "volume": 14965.0}, {"date": "2022-12-19", "close": 4.06, "volume": 16539.0}, {"date": "2022-12-20", "close": 4.1, "volume": 24120.0}, {"date": "2022-12-21", "close": 4.09, "volume": 32163.0}, {"date": "2022-12-22", "close": 4.01, "volume": 30670.0}, {"date": "2022-12-23", "close": 4.03, "volume": 10625.0}, {"date": "2022-12-27", "close": 3.96, "volume": 45181.0}, {"date": "2022-12-28", "close": 3.9187, "volume": 25056.0}, {"date": "2022-12-29", "close": 3.78, "volume": 26157.0}, {"date": "2022-12-30", "close": 3.89, "volume": 20392.0}, {"date": "2023-01-03", "close": 3.95, "volume": 30801.0}, {"date": "2023-01-04", "close": 3.91, "volume": 5603.0}, {"date": "2023-01-05", "close": 3.8887, "volume": 8562.0}, {"date": "2023-01-06", "close": 3.98, "volume": 20275.0}, {"date": "2023-01-09", "close": 4.0181, "volume": 5738.0}, {"date": "2023-01-10", "close": 4.05, "volume": 8654.0}, {"date": "2023-01-11", "close": 4.08, "volume": 983.0}, {"date": "2023-01-12", "close": 4.27, "volume": 13867.0}, {"date": "2023-01-13", "close": 4.22, "volume": 9528.0}, {"date": "2023-01-17", "close": 4.36, "volume": 13610.0}, {"date": "2023-01-18", "close": 4.21, "volume": 14345.0}, {"date": "2023-01-19", "close": 4.25, "volume": 4165.0}, {"date": "2023-01-20", "close": 4.21, "volume": 15168.0}, {"date": "2023-01-23", "close": 4.25, "volume": 13965.0}, {"date": "2023-01-24", "close": 4.22, "volume": 1839.0}, {"date": "2023-01-25", "close": 4.2, "volume": 11196.0}, {"date": "2023-01-26", "close": 4.225, "volume": 24603.0}, {"date": "2023-01-27", "close": 4.2474, "volume": 4982.0}, {"date": "2023-01-30", "close": 4.24, "volume": 8985.0}, {"date": "2023-01-31", "close": 4.32, "volume": 49171.0}, {"date": "2023-02-01", "close": 4.485, "volume": 16463.0}, {"date": "2023-02-02", "close": 4.351, "volume": 23075.0}, {"date": "2023-02-03", "close": 4.4, "volume": 6250.0}, {"date": "2023-02-06", "close": 4.4, "volume": 19605.0}, {"date": "2023-02-07", "close": 4.41, "volume": 12233.0}, {"date": "2023-02-08", "close": 4.36, "volume": 9251.0}, {"date": "2023-02-09", "close": 4.67, "volume": 82075.0}, {"date": "2023-02-10", "close": 4.6489, "volume": 17430.0}, {"date": "2023-02-13", "close": 4.55, "volume": 63332.0}, {"date": "2023-02-14", "close": 4.7, "volume": 8448.0}, {"date": "2023-02-15", "close": 4.775, "volume": 4776.0}, {"date": "2023-02-16", "close": 4.83, "volume": 19757.0}, {"date": "2023-02-17", "close": 4.82, "volume": 11076.0}, {"date": "2023-02-21", "close": 4.61, "volume": 31204.0}, {"date": "2023-02-22", "close": 4.63, "volume": 13788.0}, {"date": "2023-02-23", "close": 4.69, "volume": 17266.0}, {"date": "2023-02-24", "close": 4.64, "volume": 18065.0}, {"date": "2023-02-27", "close": 4.6599, "volume": 17436.0}, {"date": "2023-02-28", "close": 4.7, "volume": 6438.0}, {"date": "2023-03-01", "close": 4.69, "volume": 3472.0}, {"date": "2023-03-02", "close": 4.7091, "volume": 4047.0}, {"date": "2023-03-03", "close": 4.76, "volume": 18302.0}, {"date": "2023-03-06", "close": 4.85, "volume": 9021.0}, {"date": "2023-03-07", "close": 4.9062, "volume": 27293.0}, {"date": "2023-03-08", "close": 4.92, "volume": 26603.0}, {"date": "2023-03-09", "close": 4.83, "volume": 22154.0}, {"date": "2023-03-10", "close": 4.87, "volume": 30923.0}, {"date": "2023-03-13", "close": 4.79, "volume": 15118.0}, {"date": "2023-03-14", "close": 4.86, "volume": 11685.0}, {"date": "2023-03-15", "close": 4.74, "volume": 13884.0}, {"date": "2023-03-16", "close": 4.88, "volume": 18878.0}, {"date": "2023-03-17", "close": 4.85, "volume": 12617.0}, {"date": "2023-03-20", "close": 4.79, "volume": 14488.0}, {"date": "2023-03-21", "close": 4.81, "volume": 22878.0}, {"date": "2023-03-22", "close": 4.82, "volume": 9427.0}, {"date": "2023-03-23", "close": 4.81, "volume": 12978.0}, {"date": "2023-03-24", "close": 4.78, "volume": 9043.0}, {"date": "2023-03-27", "close": 4.72, "volume": 5762.0}, {"date": "2023-03-28", "close": 4.77, "volume": 15655.0}, {"date": "2023-03-29", "close": 4.785, "volume": 7693.0}, {"date": "2023-03-30", "close": 4.785, "volume": 6150.0}, {"date": "2023-03-31", "close": 4.7, "volume": 9067.0}, {"date": "2023-04-03", "close": 4.705, "volume": 3181.0}, {"date": "2023-04-04", "close": 4.5799, "volume": 6924.0}, {"date": "2023-04-05", "close": 4.56, "volume": 5481.0}, {"date": "2023-04-06", "close": 4.52, "volume": 5106.0}, {"date": "2023-04-10", "close": 4.45, "volume": 4105.0}, {"date": "2023-04-11", "close": 4.43, "volume": 21672.0}, {"date": "2023-04-12", "close": 4.45, "volume": 56215.0}, {"date": "2023-04-13", "close": 4.51, "volume": 4686.0}, {"date": "2023-04-14", "close": 4.63, "volume": 4130.0}, {"date": "2023-04-17", "close": 4.46, "volume": 16499.0}, {"date": "2023-04-18", "close": 4.47, "volume": 11899.0}, {"date": "2023-04-19", "close": 4.55, "volume": 1558.0}, {"date": "2023-04-20", "close": 4.65, "volume": 4195.0}, {"date": "2023-04-21", "close": 4.635, "volume": 1873.0}, {"date": "2023-04-24", "close": 4.49, "volume": 7660.0}, {"date": "2023-04-25", "close": 4.5, "volume": 10374.0}, {"date": "2023-04-26", "close": 4.47, "volume": 7082.0}, {"date": "2023-04-27", "close": 4.5, "volume": 6725.0}, {"date": "2023-04-28", "close": 4.58, "volume": 5103.0}, {"date": "2023-05-01", "close": 4.58, "volume": 5870.0}, {"date": "2023-05-02", "close": 4.51, "volume": 3855.0}, {"date": "2023-05-03", "close": 4.57, "volume": 17043.0}, {"date": "2023-05-04", "close": 4.57, "volume": 9212.0}, {"date": "2023-05-05", "close": 4.53, "volume": 4966.0}, {"date": "2023-05-08", "close": 4.62, "volume": 40129.0}, {"date": "2023-05-09", "close": 4.4801, "volume": 14547.0}, {"date": "2023-05-10", "close": 4.47, "volume": 12140.0}, {"date": "2023-05-11", "close": 4.44, "volume": 7368.0}, {"date": "2023-05-12", "close": 4.42, "volume": 4688.0}, {"date": "2023-05-15", "close": 4.35, "volume": 3884.0}, {"date": "2023-05-16", "close": 4.37, "volume": 4191.0}, {"date": "2023-05-17", "close": 4.54, "volume": 11232.0}, {"date": "2023-05-18", "close": 4.55, "volume": 4867.0}, {"date": "2023-05-19", "close": 4.5, "volume": 9998.0}, {"date": "2023-05-22", "close": 4.43, "volume": 3067.0}, {"date": "2023-05-23", "close": 4.4, "volume": 8541.0}, {"date": "2023-05-24", "close": 4.52, "volume": 6304.0}, {"date": "2023-05-25", "close": 4.42, "volume": 3634.0}, {"date": "2023-05-26", "close": 4.415, "volume": 1561.0}, {"date": "2023-05-30", "close": 4.26, "volume": 7510.0}, {"date": "2023-05-31", "close": 4.19, "volume": 12051.0}, {"date": "2023-06-01", "close": 4.1, "volume": 13917.0}, {"date": "2023-06-02", "close": 4.1961, "volume": 3786.0}, {"date": "2023-06-05", "close": 4.18, "volume": 13495.0}, {"date": "2023-06-06", "close": 4.19, "volume": 42398.0}, {"date": "2023-06-07", "close": 4.2, "volume": 8384.0}, {"date": "2023-06-08", "close": 4.22, "volume": 13038.0}, {"date": "2023-06-09", "close": 4.18, "volume": 7773.0}, {"date": "2023-06-12", "close": 4.28, "volume": 6003.0}, {"date": "2023-06-13", "close": 4.18, "volume": 4623.0}, {"date": "2023-06-14", "close": 4.21, "volume": 13953.0}, {"date": "2023-06-15", "close": 4.15, "volume": 32378.0}, {"date": "2023-06-16", "close": 4.11, "volume": 14746.0}, {"date": "2023-06-20", "close": 4.03, "volume": 65444.0}, {"date": "2023-06-21", "close": 3.95, "volume": 43169.0}, {"date": "2023-06-22", "close": 4.04, "volume": 9083.0}, {"date": "2023-06-23", "close": 4.0, "volume": 15772.0}, {"date": "2023-06-26", "close": 4.09, "volume": 31580.0}, {"date": "2023-06-27", "close": 3.8415, "volume": 73723.0}, {"date": "2023-06-28", "close": 3.79, "volume": 33956.0}, {"date": "2023-06-29", "close": 3.78, "volume": 15815.0}, {"date": "2023-06-30", "close": 3.72, "volume": 19034.0}, {"date": "2023-07-03", "close": 3.788, "volume": 6370.0}, {"date": "2023-07-05", "close": 3.72, "volume": 7783.0}, {"date": "2023-07-06", "close": 3.68, "volume": 5840.0}, {"date": "2023-07-07", "close": 3.71, "volume": 2486.0}, {"date": "2023-07-10", "close": 3.67, "volume": 12914.0}, {"date": "2023-07-11", "close": 3.67, "volume": 7584.0}, {"date": "2023-07-12", "close": 3.67, "volume": 32549.0}, {"date": "2023-07-13", "close": 3.71, "volume": 2987.0}, {"date": "2023-07-14", "close": 3.68, "volume": 3937.0}, {"date": "2023-07-17", "close": 3.73, "volume": 13984.0}, {"date": "2023-07-18", "close": 3.75, "volume": 18259.0}, {"date": "2023-07-19", "close": 3.75, "volume": 8369.0}, {"date": "2023-07-20", "close": 3.81, "volume": 48288.0}, {"date": "2023-07-21", "close": 3.93, "volume": 11531.0}, {"date": "2023-07-24", "close": 3.9, "volume": 11511.0}, {"date": "2023-07-25", "close": 3.76, "volume": 10323.0}, {"date": "2023-07-26", "close": 3.87, "volume": 5377.0}, {"date": "2023-07-27", "close": 3.84, "volume": 11070.0}, {"date": "2023-07-28", "close": 3.89, "volume": 4916.0}, {"date": "2023-07-31", "close": 3.86, "volume": 10716.0}, {"date": "2023-08-01", "close": 3.89, "volume": 3728.0}, {"date": "2023-08-02", "close": 3.87, "volume": 5893.0}, {"date": "2023-08-03", "close": 3.85, "volume": 22736.0}, {"date": "2023-08-04", "close": 3.7, "volume": 15702.0}, {"date": "2023-08-07", "close": 3.58, "volume": 4592.0}, {"date": "2023-08-08", "close": 3.61, "volume": 5197.0}, {"date": "2023-08-09", "close": 3.59, "volume": 13484.0}, {"date": "2023-08-10", "close": 3.23, "volume": 110634.0}, {"date": "2023-08-11", "close": 3.35, "volume": 38067.0}, {"date": "2023-08-14", "close": 3.4039, "volume": 10777.0}, {"date": "2023-08-15", "close": 3.35, "volume": 16103.0}, {"date": "2023-08-16", "close": 3.375, "volume": 12983.0}, {"date": "2023-08-17", "close": 3.34, "volume": 5312.0}, {"date": "2023-08-18", "close": 3.35, "volume": 34604.0}, {"date": "2023-08-21", "close": 3.3, "volume": 6378.0}, {"date": "2023-08-22", "close": 3.3301, "volume": 7888.0}, {"date": "2023-08-23", "close": 3.4, "volume": 1320.0}, {"date": "2023-08-24", "close": 3.36, "volume": 6942.0}, {"date": "2023-08-25", "close": 3.355, "volume": 3989.0}, {"date": "2023-08-28", "close": 3.33, "volume": 4423.0}, {"date": "2023-08-29", "close": 3.35, "volume": 4610.0}, {"date": "2023-08-30", "close": 3.33, "volume": 18390.0}, {"date": "2023-08-31", "close": 3.31, "volume": 4915.0}, {"date": "2023-09-01", "close": 3.35, "volume": 6426.0}, {"date": "2023-09-05", "close": 3.36, "volume": 7096.0}, {"date": "2023-09-06", "close": 3.38, "volume": 2462.0}, {"date": "2023-09-07", "close": 3.3, "volume": 3558.0}, {"date": "2023-09-08", "close": 3.3, "volume": 34265.0}, {"date": "2023-09-11", "close": 3.31, "volume": 25507.0}, {"date": "2023-09-12", "close": 3.28, "volume": 3187.0}, {"date": "2023-09-13", "close": 3.3, "volume": 10668.0}, {"date": "2023-09-14", "close": 3.29, "volume": 6215.0}, {"date": "2023-09-15", "close": 3.31, "volume": 8693.0}, {"date": "2023-09-18", "close": 3.31, "volume": 3272.0}, {"date": "2023-09-19", "close": 3.2, "volume": 24779.0}, {"date": "2023-09-20", "close": 3.17, "volume": 9950.0}, {"date": "2023-09-21", "close": 3.16, "volume": 10149.0}, {"date": "2023-09-22", "close": 3.15, "volume": 13554.0}, {"date": "2023-09-25", "close": 3.14, "volume": 3204.0}, {"date": "2023-09-26", "close": 3.1, "volume": 23307.0}, {"date": "2023-09-27", "close": 3.05, "volume": 16925.0}, {"date": "2023-09-28", "close": 3.03, "volume": 25701.0}, {"date": "2023-09-29", "close": 3.035, "volume": 42684.0}, {"date": "2023-10-02", "close": 3.04, "volume": 29326.0}, {"date": "2023-10-03", "close": 3.04, "volume": 2211.0}, {"date": "2023-10-04", "close": 3.04, "volume": 5783.0}, {"date": "2023-10-05", "close": 3.01, "volume": 17906.0}, {"date": "2023-10-06", "close": 3.1, "volume": 1277.0}, {"date": "2023-10-09", "close": 3.18, "volume": 4408.0}, {"date": "2023-10-10", "close": 3.16, "volume": 2861.0}, {"date": "2023-10-11", "close": 3.15, "volume": 11278.0}, {"date": "2023-10-12", "close": 3.18, "volume": 4435.0}, {"date": "2023-10-13", "close": 3.07, "volume": 5375.0}, {"date": "2023-10-16", "close": 3.1, "volume": 18985.0}, {"date": "2023-10-17", "close": 3.11, "volume": 23707.0}, {"date": "2023-10-18", "close": 3.11, "volume": 688.0}, {"date": "2023-10-19", "close": 3.1259, "volume": 2420.0}, {"date": "2023-10-20", "close": 3.1, "volume": 5930.0}, {"date": "2023-10-23", "close": 3.09, "volume": 5472.0}, {"date": "2023-10-24", "close": 3.105, "volume": 12893.0}, {"date": "2023-10-25", "close": 3.1, "volume": 16205.0}, {"date": "2023-10-26", "close": 3.1, "volume": 4536.0}, {"date": "2023-10-27", "close": 3.1, "volume": 10082.0}, {"date": "2023-10-30", "close": 3.15, "volume": 10289.0}, {"date": "2023-10-31", "close": 3.13, "volume": 896.0}, {"date": "2023-11-01", "close": 3.1355, "volume": 4310.0}, {"date": "2023-11-02", "close": 3.18, "volume": 5406.0}, {"date": "2023-11-03", "close": 3.21, "volume": 10998.0}, {"date": "2023-11-06", "close": 3.22, "volume": 6323.0}, {"date": "2023-11-07", "close": 3.22, "volume": 7133.0}, {"date": "2023-11-08", "close": 3.2, "volume": 2749.0}, {"date": "2023-11-09", "close": 3.1799, "volume": 20871.0}, {"date": "2023-11-10", "close": 3.1801, "volume": 38948.0}, {"date": "2023-11-13", "close": 2.94, "volume": 29205.0}, {"date": "2023-11-14", "close": 2.9399, "volume": 28156.0}, {"date": "2023-11-15", "close": 2.87, "volume": 14066.0}, {"date": "2023-11-16", "close": 2.9, "volume": 3863.0}, {"date": "2023-11-17", "close": 2.9, "volume": 10909.0}, {"date": "2023-11-20", "close": 2.8921, "volume": 11676.0}, {"date": "2023-11-21", "close": 2.85, "volume": 4527.0}, {"date": "2023-11-22", "close": 2.8706, "volume": 20103.0}, {"date": "2023-11-24", "close": 2.8801, "volume": 10584.0}, {"date": "2023-11-27", "close": 2.88, "volume": 14848.0}, {"date": "2023-11-28", "close": 2.9501, "volume": 49500.0}, {"date": "2023-11-29", "close": 2.79, "volume": 40059.0}, {"date": "2023-11-30", "close": 2.8599, "volume": 3159.0}, {"date": "2023-12-01", "close": 2.805, "volume": 13699.0}, {"date": "2023-12-04", "close": 2.8635, "volume": 30093.0}, {"date": "2023-12-05", "close": 2.85, "volume": 2774.0}, {"date": "2023-12-06", "close": 2.8222, "volume": 10165.0}, {"date": "2023-12-07", "close": 2.8374, "volume": 6518.0}, {"date": "2023-12-08", "close": 2.9099, "volume": 48357.0}, {"date": "2023-12-11", "close": 2.86, "volume": 9042.0}, {"date": "2023-12-12", "close": 2.9, "volume": 18593.0}, {"date": "2023-12-13", "close": 2.88, "volume": 11395.0}, {"date": "2023-12-14", "close": 3.02, "volume": 33360.0}, {"date": "2023-12-15", "close": 3.08, "volume": 11079.0}, {"date": "2023-12-18", "close": 2.94, "volume": 40051.0}, {"date": "2023-12-19", "close": 3.04, "volume": 22028.0}, {"date": "2023-12-20", "close": 3.07, "volume": 25639.0}, {"date": "2023-12-21", "close": 3.12, "volume": 34581.0}, {"date": "2023-12-22", "close": 3.085, "volume": 16166.0}, {"date": "2023-12-26", "close": 3.0901, "volume": 6529.0}, {"date": "2023-12-27", "close": 3.0499, "volume": 67780.0}, {"date": "2023-12-28", "close": 3.055, "volume": 13851.0}, {"date": "2023-12-29", "close": 3.1145, "volume": 24183.0}, {"date": "2024-01-02", "close": 3.15, "volume": 9919.0}, {"date": "2024-01-03", "close": 3.18, "volume": 3891.0}, {"date": "2024-01-04", "close": 3.12, "volume": 16772.0}, {"date": "2024-01-05", "close": 3.14, "volume": 3071.0}, {"date": "2024-01-08", "close": 3.145, "volume": 3366.0}, {"date": "2024-01-09", "close": 3.13, "volume": 5388.0}, {"date": "2024-01-10", "close": 3.1114, "volume": 6664.0}, {"date": "2024-01-11", "close": 3.02, "volume": 9609.0}, {"date": "2024-01-12", "close": 3.0099, "volume": 5510.0}, {"date": "2024-01-16", "close": 2.96, "volume": 14685.0}, {"date": "2024-01-17", "close": 2.95, "volume": 9647.0}, {"date": "2024-01-18", "close": 2.95, "volume": 2829.0}, {"date": "2024-01-19", "close": 2.96, "volume": 18565.0}, {"date": "2024-01-22", "close": 2.98, "volume": 2461.0}, {"date": "2024-01-23", "close": 2.99, "volume": 12513.0}, {"date": "2024-01-24", "close": 2.98, "volume": 17939.0}, {"date": "2024-01-25", "close": 3.0, "volume": 5311.0}, {"date": "2024-01-26", "close": 3.03, "volume": 28899.0}, {"date": "2024-01-29", "close": 3.0, "volume": 8407.0}, {"date": "2024-01-30", "close": 3.0454, "volume": 18133.0}, {"date": "2024-01-31", "close": 3.07, "volume": 9318.0}, {"date": "2024-02-01", "close": 3.0999, "volume": 9200.0}, {"date": "2024-02-02", "close": 3.12, "volume": 12726.0}, {"date": "2024-02-05", "close": 3.1699, "volume": 27456.0}, {"date": "2024-02-06", "close": 3.1999, "volume": 8963.0}, {"date": "2024-02-07", "close": 3.06, "volume": 34587.0}, {"date": "2024-02-08", "close": 3.11, "volume": 12860.0}, {"date": "2024-02-09", "close": 3.19, "volume": 6861.0}, {"date": "2024-02-12", "close": 3.23, "volume": 7787.0}, {"date": "2024-02-13", "close": 3.17, "volume": 18479.0}, {"date": "2024-02-14", "close": 3.18, "volume": 10200.0}, {"date": "2024-02-15", "close": 3.13, "volume": 14065.0}, {"date": "2024-02-16", "close": 3.0899, "volume": 6508.0}, {"date": "2024-02-20", "close": 3.07, "volume": 11634.0}, {"date": "2024-02-21", "close": 3.09, "volume": 11696.0}, {"date": "2024-02-22", "close": 3.0799, "volume": 10447.0}, {"date": "2024-02-23", "close": 3.05, "volume": 23152.0}, {"date": "2024-02-26", "close": 3.0799, "volume": 6710.0}, {"date": "2024-02-27", "close": 3.1, "volume": 6747.0}, {"date": "2024-02-28", "close": 3.0, "volume": 58560.0}, {"date": "2024-02-29", "close": 3.0, "volume": 34838.0}, {"date": "2024-03-01", "close": 2.92, "volume": 31028.0}, {"date": "2024-03-04", "close": 2.96, "volume": 17574.0}, {"date": "2024-03-05", "close": 2.97, "volume": 10373.0}, {"date": "2024-03-06", "close": 2.95, "volume": 12750.0}, {"date": "2024-03-07", "close": 2.9399, "volume": 6685.0}, {"date": "2024-03-08", "close": 2.94, "volume": 1937.0}, {"date": "2024-03-11", "close": 2.95, "volume": 4890.0}, {"date": "2024-03-12", "close": 2.91, "volume": 17485.0}, {"date": "2024-03-13", "close": 3.0, "volume": 16122.0}, {"date": "2024-03-14", "close": 2.9289, "volume": 4240.0}, {"date": "2024-03-15", "close": 2.9, "volume": 12778.0}, {"date": "2024-03-18", "close": 2.9, "volume": 7710.0}, {"date": "2024-03-19", "close": 2.88, "volume": 13486.0}, {"date": "2024-03-20", "close": 2.9599, "volume": 7269.0}, {"date": "2024-03-21", "close": 2.94, "volume": 4367.0}, {"date": "2024-03-22", "close": 2.98, "volume": 6287.0}, {"date": "2024-03-25", "close": 3.0, "volume": 14456.0}, {"date": "2024-03-26", "close": 3.03, "volume": 17903.0}, {"date": "2024-03-27", "close": 3.055, "volume": 4353.0}, {"date": "2024-03-28", "close": 3.06, "volume": 5741.0}, {"date": "2024-04-01", "close": 3.08, "volume": 7916.0}, {"date": "2024-04-02", "close": 3.08, "volume": 9742.0}, {"date": "2024-04-03", "close": 3.1299, "volume": 7929.0}, {"date": "2024-04-04", "close": 3.11, "volume": 4589.0}, {"date": "2024-04-05", "close": 3.14, "volume": 1886.0}, {"date": "2024-04-08", "close": 3.04, "volume": 24502.0}, {"date": "2024-04-09", "close": 3.07, "volume": 10337.0}, {"date": "2024-04-10", "close": 3.08, "volume": 11349.0}, {"date": "2024-04-11", "close": 3.0499, "volume": 27823.0}, {"date": "2024-04-12", "close": 3.0366, "volume": 11419.0}, {"date": "2024-04-15", "close": 2.98, "volume": 15708.0}, {"date": "2024-04-16", "close": 2.9895, "volume": 9267.0}, {"date": "2024-04-17", "close": 2.96, "volume": 11505.0}, {"date": "2024-04-18", "close": 2.97, "volume": 3753.0}, {"date": "2024-04-19", "close": 2.95, "volume": 2387.0}, {"date": "2024-04-22", "close": 2.965, "volume": 2650.0}, {"date": "2024-04-23", "close": 3.0, "volume": 4820.0}, {"date": "2024-04-24", "close": 3.075, "volume": 2055.0}, {"date": "2024-04-25", "close": 3.0499, "volume": 11053.0}, {"date": "2024-04-26", "close": 3.0399, "volume": 3965.0}, {"date": "2024-04-29", "close": 3.0999, "volume": 14373.0}, {"date": "2024-04-30", "close": 3.09, "volume": 2674.0}, {"date": "2024-05-01", "close": 3.1401, "volume": 4836.0}, {"date": "2024-05-02", "close": 3.1499, "volume": 4739.0}, {"date": "2024-05-03", "close": 3.13, "volume": 9877.0}, {"date": "2024-05-06", "close": 3.14, "volume": 1636.0}, {"date": "2024-05-07", "close": 3.05, "volume": 55111.0}, {"date": "2024-05-08", "close": 3.15, "volume": 7686.0}, {"date": "2024-05-09", "close": 3.1, "volume": 2635.0}, {"date": "2024-05-10", "close": 3.1, "volume": 2611.0}, {"date": "2024-05-13", "close": 3.0897, "volume": 6713.0}, {"date": "2024-05-14", "close": 3.075, "volume": 15568.0}, {"date": "2024-05-15", "close": 3.1, "volume": 12365.0}, {"date": "2024-05-16", "close": 3.09, "volume": 6966.0}, {"date": "2024-05-17", "close": 3.09, "volume": 2461.0}, {"date": "2024-05-20", "close": 3.0999, "volume": 8543.0}, {"date": "2024-05-21", "close": 3.095, "volume": 8625.0}, {"date": "2024-05-22", "close": 3.1, "volume": 10395.0}, {"date": "2024-05-23", "close": 3.055, "volume": 9021.0}, {"date": "2024-05-24", "close": 3.07, "volume": 5618.0}, {"date": "2024-05-28", "close": 3.04, "volume": 7745.0}, {"date": "2024-05-29", "close": 3.02, "volume": 5507.0}, {"date": "2024-05-30", "close": 3.03, "volume": 2276.0}, {"date": "2024-05-31", "close": 3.03, "volume": 2706.0}, {"date": "2024-06-03", "close": 3.05, "volume": 7216.0}, {"date": "2024-06-04", "close": 3.04, "volume": 10747.0}, {"date": "2024-06-05", "close": 3.05, "volume": 12958.0}, {"date": "2024-06-06", "close": 3.0001, "volume": 1952.0}, {"date": "2024-06-07", "close": 3.0313, "volume": 2831.0}, {"date": "2024-06-10", "close": 3.03, "volume": 3980.0}, {"date": "2024-06-11", "close": 3.05, "volume": 4743.0}, {"date": "2024-06-12", "close": 3.0499, "volume": 3194.0}, {"date": "2024-06-13", "close": 3.0, "volume": 17754.0}, {"date": "2024-06-14", "close": 3.01, "volume": 13081.0}, {"date": "2024-06-17", "close": 3.0099, "volume": 998.0}, {"date": "2024-06-18", "close": 3.0, "volume": 3888.0}, {"date": "2024-06-20", "close": 3.04, "volume": 4565.0}, {"date": "2024-06-21", "close": 3.05, "volume": 20495.0}, {"date": "2024-06-24", "close": 3.02, "volume": 5468.0}, {"date": "2024-06-25", "close": 3.05, "volume": 2699.0}, {"date": "2024-06-26", "close": 3.01, "volume": 4905.0}, {"date": "2024-06-27", "close": 3.0, "volume": 11818.0}, {"date": "2024-06-28", "close": 3.05, "volume": 4861.0}, {"date": "2024-07-01", "close": 2.93, "volume": 26059.0}, {"date": "2024-07-02", "close": 2.91, "volume": 15918.0}, {"date": "2024-07-03", "close": 2.98, "volume": 4762.0}, {"date": "2024-07-05", "close": 2.95, "volume": 18050.0}, {"date": "2024-07-08", "close": 2.968, "volume": 8182.0}, {"date": "2024-07-09", "close": 2.92, "volume": 1672.0}, {"date": "2024-07-10", "close": 2.94, "volume": 3362.0}, {"date": "2024-07-11", "close": 2.92, "volume": 3274.0}, {"date": "2024-07-12", "close": 2.95, "volume": 2439.0}, {"date": "2024-07-15", "close": 2.98, "volume": 13087.0}, {"date": "2024-07-16", "close": 2.995, "volume": 58254.0}, {"date": "2024-07-17", "close": 3.0, "volume": 2773.0}, {"date": "2024-07-18", "close": 2.99, "volume": 1385.0}, {"date": "2024-07-19", "close": 2.98, "volume": 1067.0}, {"date": "2024-07-22", "close": 3.0, "volume": 1630.0}, {"date": "2024-07-23", "close": 2.9999, "volume": 853.0}, {"date": "2024-07-24", "close": 2.945, "volume": 9603.0}, {"date": "2024-07-25", "close": 2.95, "volume": 14169.0}, {"date": "2024-07-26", "close": 3.09, "volume": 35794.0}, {"date": "2024-07-29", "close": 3.025, "volume": 5017.0}, {"date": "2024-07-30", "close": 3.0293, "volume": 2805.0}, {"date": "2024-07-31", "close": 3.05, "volume": 4238.0}, {"date": "2024-08-01", "close": 3.05, "volume": 1902.0}, {"date": "2024-08-02", "close": 2.97, "volume": 2026.0}, {"date": "2024-08-05", "close": 2.926, "volume": 36184.0}, {"date": "2024-08-06", "close": 2.965, "volume": 16939.0}, {"date": "2024-08-07", "close": 2.9, "volume": 29979.0}, {"date": "2024-08-08", "close": 2.98, "volume": 5827.0}, {"date": "2024-08-09", "close": 2.925, "volume": 3807.0}, {"date": "2024-08-12", "close": 2.91, "volume": 6482.0}, {"date": "2024-08-13", "close": 2.78, "volume": 82672.0}, {"date": "2024-08-14", "close": 2.845, "volume": 5695.0}, {"date": "2024-08-15", "close": 2.89, "volume": 5287.0}, {"date": "2024-08-16", "close": 2.84, "volume": 7779.0}, {"date": "2024-08-19", "close": 2.885, "volume": 5502.0}, {"date": "2024-08-20", "close": 2.86, "volume": 12444.0}, {"date": "2024-08-21", "close": 2.94, "volume": 8925.0}, {"date": "2024-08-22", "close": 2.95, "volume": 13857.0}, {"date": "2024-08-23", "close": 3.015, "volume": 26867.0}, {"date": "2024-08-26", "close": 3.0, "volume": 4781.0}, {"date": "2024-08-27", "close": 2.99, "volume": 1966.0}, {"date": "2024-08-28", "close": 2.9842, "volume": 6778.0}, {"date": "2024-08-29", "close": 2.9793, "volume": 4776.0}, {"date": "2024-08-30", "close": 2.9793, "volume": null}, {"date": "2024-09-03", "close": 2.89, "volume": 3058.0}, {"date": "2024-09-04", "close": 2.87, "volume": 5130.0}, {"date": "2024-09-05", "close": 2.9, "volume": 706.0}, {"date": "2024-09-06", "close": 2.915, "volume": 2801.0}, {"date": "2024-09-09", "close": 2.95, "volume": 1143.0}, {"date": "2024-09-10", "close": 3.0, "volume": 3458.0}, {"date": "2024-09-11", "close": 3.0, "volume": 13289.0}, {"date": "2024-09-12", "close": 2.984, "volume": 12310.0}, {"date": "2024-09-13", "close": 2.9999, "volume": 1183.0}, {"date": "2024-09-16", "close": 3.0, "volume": 2808.0}, {"date": "2024-09-17", "close": 2.99, "volume": 17064.0}, {"date": "2024-09-18", "close": 2.98, "volume": 10692.0}, {"date": "2024-09-19", "close": 2.98, "volume": 9655.0}, {"date": "2024-09-20", "close": 3.05, "volume": 55671.0}, {"date": "2024-09-23", "close": 2.96, "volume": 9382.0}, {"date": "2024-09-24", "close": 2.88, "volume": 10984.0}, {"date": "2024-09-25", "close": 2.91, "volume": 8492.0}, {"date": "2024-09-26", "close": 2.96, "volume": 931.0}, {"date": "2024-09-27", "close": 2.94, "volume": 4727.0}, {"date": "2024-09-30", "close": 3.01, "volume": 10714.0}, {"date": "2024-10-01", "close": 3.0162, "volume": 2411.0}, {"date": "2024-10-02", "close": 3.0, "volume": 1118.0}, {"date": "2024-10-03", "close": 2.99, "volume": 7319.0}, {"date": "2024-10-04", "close": 2.99, "volume": 4233.0}, {"date": "2024-10-07", "close": 2.9, "volume": 30295.0}, {"date": "2024-10-08", "close": 2.9, "volume": 7866.0}, {"date": "2024-10-09", "close": 2.93, "volume": 3322.0}, {"date": "2024-10-10", "close": 2.94, "volume": 2595.0}, {"date": "2024-10-11", "close": 2.97, "volume": 13049.0}, {"date": "2024-10-14", "close": 3.0, "volume": 922.0}, {"date": "2024-10-15", "close": 3.04, "volume": 221.0}, {"date": "2024-10-16", "close": 3.05, "volume": 4672.0}, {"date": "2024-10-17", "close": 3.03, "volume": 5458.0}, {"date": "2024-10-18", "close": 3.05, "volume": 1932.0}, {"date": "2024-10-21", "close": 3.0, "volume": 815.0}, {"date": "2024-10-22", "close": 3.04, "volume": 14437.0}, {"date": "2024-10-23", "close": 3.05, "volume": 3845.0}, {"date": "2024-10-24", "close": 3.05, "volume": 8885.0}, {"date": "2024-10-25", "close": 3.005, "volume": 9339.0}, {"date": "2024-10-28", "close": 3.0294, "volume": 8910.0}, {"date": "2024-10-29", "close": 3.0299, "volume": 14295.0}, {"date": "2024-10-30", "close": 3.03, "volume": 4236.0}, {"date": "2024-10-31", "close": 3.04, "volume": 463.0}, {"date": "2024-11-01", "close": 3.04, "volume": 4543.0}, {"date": "2024-11-04", "close": 2.9971, "volume": 12481.0}, {"date": "2024-11-05", "close": 2.99, "volume": 8448.0}, {"date": "2024-11-06", "close": 3.01, "volume": 24082.0}, {"date": "2024-11-07", "close": 2.99, "volume": 4990.0}, {"date": "2024-11-08", "close": 3.0199, "volume": 3555.0}, {"date": "2024-11-11", "close": 3.0, "volume": 7270.0}, {"date": "2024-11-12", "close": 3.34, "volume": 90686.0}, {"date": "2024-11-13", "close": 3.335, "volume": 38411.0}, {"date": "2024-11-14", "close": 3.3, "volume": 10009.0}, {"date": "2024-11-15", "close": 3.3, "volume": 8266.0}, {"date": "2024-11-18", "close": 3.28, "volume": 13525.0}, {"date": "2024-11-19", "close": 3.29, "volume": 5336.0}, {"date": "2024-11-20", "close": 3.29, "volume": 38692.0}, {"date": "2024-11-21", "close": 3.33, "volume": 47819.0}, {"date": "2024-11-22", "close": 3.36, "volume": 59774.0}, {"date": "2024-11-25", "close": 3.31, "volume": 75687.0}, {"date": "2024-11-26", "close": 3.37, "volume": 18258.0}, {"date": "2024-11-27", "close": 3.44, "volume": 23461.0}, {"date": "2024-11-29", "close": 3.41, "volume": 16282.0}, {"date": "2024-12-02", "close": 3.45, "volume": 8843.0}, {"date": "2024-12-03", "close": 3.4274, "volume": 16255.0}, {"date": "2024-12-04", "close": 3.45, "volume": 8024.0}, {"date": "2024-12-05", "close": 3.36, "volume": 2544.0}, {"date": "2024-12-06", "close": 3.4, "volume": 6236.0}, {"date": "2024-12-09", "close": 3.335, "volume": 11393.0}, {"date": "2024-12-10", "close": 3.34, "volume": 4967.0}, {"date": "2024-12-11", "close": 3.44, "volume": 41860.0}, {"date": "2024-12-12", "close": 3.4599, "volume": 5568.0}, {"date": "2024-12-13", "close": 3.43, "volume": 10360.0}, {"date": "2024-12-16", "close": 3.48, "volume": 8862.0}, {"date": "2024-12-17", "close": 3.5, "volume": 23684.0}, {"date": "2024-12-18", "close": 3.32, "volume": 9070.0}, {"date": "2024-12-19", "close": 3.405, "volume": 17801.0}, {"date": "2024-12-20", "close": 3.43, "volume": 13808.0}, {"date": "2024-12-23", "close": 3.43, "volume": 42649.0}, {"date": "2024-12-24", "close": 3.4381, "volume": 821.0}, {"date": "2024-12-26", "close": 3.37, "volume": 24701.0}, {"date": "2024-12-27", "close": 3.43, "volume": 5449.0}, {"date": "2024-12-30", "close": 3.4389, "volume": 12678.0}, {"date": "2024-12-31", "close": 3.42, "volume": 14813.0}, {"date": "2025-01-02", "close": 3.436, "volume": 3247.0}, {"date": "2025-01-03", "close": 3.43, "volume": 1115.0}, {"date": "2025-01-06", "close": 3.46, "volume": 6989.0}, {"date": "2025-01-07", "close": 3.4, "volume": 2999.0}, {"date": "2025-01-08", "close": 3.4, "volume": 15462.0}, {"date": "2025-01-10", "close": 3.43, "volume": 13828.0}, {"date": "2025-01-13", "close": 3.41, "volume": 16332.0}, {"date": "2025-01-14", "close": 3.46, "volume": 8698.0}, {"date": "2025-01-15", "close": 3.474, "volume": 17514.0}, {"date": "2025-01-16", "close": 3.5, "volume": 5797.0}, {"date": "2025-01-17", "close": 3.45, "volume": 9296.0}, {"date": "2025-01-21", "close": 3.5, "volume": 25717.0}, {"date": "2025-01-22", "close": 3.48, "volume": 15292.0}, {"date": "2025-01-23", "close": 3.52, "volume": 4473.0}, {"date": "2025-01-24", "close": 3.49, "volume": 14428.0}, {"date": "2025-01-27", "close": 3.47, "volume": 6766.0}, {"date": "2025-01-28", "close": 3.47, "volume": 10596.0}, {"date": "2025-01-29", "close": 3.5, "volume": 3843.0}, {"date": "2025-01-30", "close": 3.47, "volume": 22786.0}, {"date": "2025-01-31", "close": 3.485, "volume": 2996.0}, {"date": "2025-02-03", "close": 3.42, "volume": 24575.0}, {"date": "2025-02-04", "close": 3.4307, "volume": 6844.0}, {"date": "2025-02-05", "close": 3.44, "volume": 30445.0}, {"date": "2025-02-06", "close": 3.44, "volume": 22061.0}, {"date": "2025-02-07", "close": 3.74, "volume": 72496.0}, {"date": "2025-02-10", "close": 3.65, "volume": 41870.0}, {"date": "2025-02-11", "close": 3.67, "volume": 37258.0}, {"date": "2025-02-12", "close": 3.71, "volume": 52085.0}, {"date": "2025-02-13", "close": 3.805, "volume": 31019.0}, {"date": "2025-02-14", "close": 3.79, "volume": 36636.0}, {"date": "2025-02-18", "close": 3.77, "volume": 19296.0}, {"date": "2025-02-19", "close": 3.73, "volume": 5531.0}, {"date": "2025-02-20", "close": 3.71, "volume": 12166.0}, {"date": "2025-02-21", "close": 3.695, "volume": 21827.0}, {"date": "2025-02-24", "close": 3.68, "volume": 15646.0}, {"date": "2025-02-25", "close": 3.62, "volume": 26709.0}, {"date": "2025-02-26", "close": 3.64, "volume": 16757.0}, {"date": "2025-02-27", "close": 3.66, "volume": 6550.0}, {"date": "2025-02-28", "close": 3.66, "volume": 8310.0}, {"date": "2025-03-03", "close": 3.55, "volume": 20708.0}, {"date": "2025-03-04", "close": 3.55, "volume": 6050.0}, {"date": "2025-03-05", "close": 3.61, "volume": 6537.0}, {"date": "2025-03-06", "close": 3.64, "volume": 7243.0}, {"date": "2025-03-07", "close": 3.698, "volume": 7386.0}, {"date": "2025-03-10", "close": 3.62, "volume": 2967.0}, {"date": "2025-03-11", "close": 3.58, "volume": 9076.0}, {"date": "2025-03-12", "close": 3.6, "volume": 3808.0}, {"date": "2025-03-13", "close": 3.57, "volume": 554.0}, {"date": "2025-03-14", "close": 3.57, "volume": 6915.0}, {"date": "2025-03-17", "close": 3.55, "volume": 13274.0}, {"date": "2025-03-18", "close": 3.57, "volume": 2751.0}, {"date": "2025-03-19", "close": 3.5501, "volume": 1649.0}, {"date": "2025-03-20", "close": 3.57, "volume": 11382.0}, {"date": "2025-03-21", "close": 3.57, "volume": 15927.0}, {"date": "2025-03-24", "close": 3.54, "volume": 42800.0}, {"date": "2025-03-25", "close": 3.45, "volume": 37417.0}, {"date": "2025-03-26", "close": 3.45, "volume": 36528.0}, {"date": "2025-03-27", "close": 3.49, "volume": 10719.0}, {"date": "2025-03-28", "close": 3.43, "volume": 6888.0}, {"date": "2025-03-31", "close": 3.4, "volume": 14112.0}, {"date": "2025-04-01", "close": 3.4, "volume": 2046.0}, {"date": "2025-04-02", "close": 3.38, "volume": 9119.0}, {"date": "2025-04-03", "close": 3.19, "volume": 11038.0}, {"date": "2025-04-04", "close": 3.08, "volume": 8606.0}, {"date": "2025-04-07", "close": 2.92, "volume": 25002.0}, {"date": "2025-04-08", "close": 2.935, "volume": 19483.0}, {"date": "2025-04-09", "close": 3.05, "volume": 51891.0}, {"date": "2025-04-10", "close": 2.9, "volume": 13875.0}, {"date": "2025-04-11", "close": 2.94, "volume": 10320.0}, {"date": "2025-04-14", "close": 2.945, "volume": 14761.0}, {"date": "2025-04-15", "close": 2.93, "volume": 30394.0}, {"date": "2025-04-16", "close": 2.82, "volume": 18073.0}, {"date": "2025-04-17", "close": 2.9, "volume": 13505.0}, {"date": "2025-04-21", "close": 2.88, "volume": 2425.0}, {"date": "2025-04-22", "close": 2.92, "volume": 26153.0}, {"date": "2025-04-23", "close": 2.92, "volume": 10782.0}, {"date": "2025-04-24", "close": 2.96, "volume": 8979.0}, {"date": "2025-04-25", "close": 2.97, "volume": 28332.0}, {"date": "2025-04-28", "close": 2.94, "volume": 12174.0}, {"date": "2025-04-29", "close": 2.94, "volume": 58381.0}, {"date": "2025-04-30", "close": 2.96, "volume": 60959.0}, {"date": "2025-05-01", "close": 3.03, "volume": 74797.0}, {"date": "2025-05-02", "close": 3.005, "volume": 30755.0}, {"date": "2025-05-05", "close": 3.04, "volume": 48960.0}, {"date": "2025-05-06", "close": 3.03, "volume": 39622.0}, {"date": "2025-05-07", "close": 3.07, "volume": 108529.0}, {"date": "2025-05-08", "close": 3.17, "volume": 257982.0}, {"date": "2025-05-09", "close": 3.23, "volume": 188240.0}, {"date": "2025-05-12", "close": 3.41, "volume": 179161.0}, {"date": "2025-05-13", "close": 3.5, "volume": 227527.0}, {"date": "2025-05-14", "close": 3.47, "volume": 337492.0}, {"date": "2025-05-15", "close": 3.29, "volume": 668499.0}, {"date": "2025-05-16", "close": 3.29, "volume": 457370.0}, {"date": "2025-05-19", "close": 3.2691, "volume": 466166.0}, {"date": "2025-05-20", "close": 3.17, "volume": 462107.0}, {"date": "2025-05-21", "close": 3.16, "volume": 15057.0}, {"date": "2025-05-22", "close": 3.23, "volume": 123342.0}, {"date": "2025-05-23", "close": 3.23, "volume": 58848.0}, {"date": "2025-05-27", "close": 3.27, "volume": 50045.0}, {"date": "2025-05-28", "close": 3.305, "volume": 190228.0}, {"date": "2025-05-29", "close": 3.315, "volume": 45801.0}, {"date": "2025-05-30", "close": 3.29, "volume": 59557.0}, {"date": "2025-06-02", "close": 3.19, "volume": 258484.0}, {"date": "2025-06-03", "close": 3.16, "volume": 179564.0}, {"date": "2025-06-04", "close": 3.15, "volume": 45868.0}, {"date": "2025-06-05", "close": 3.15, "volume": 79872.0}, {"date": "2025-06-06", "close": 3.13, "volume": 37032.0}, {"date": "2025-06-09", "close": 3.132, "volume": 40516.0}, {"date": "2025-06-10", "close": 3.15, "volume": 27405.0}, {"date": "2025-06-11", "close": 3.15, "volume": 7595.0}, {"date": "2025-06-12", "close": 3.27, "volume": 38175.0}, {"date": "2025-06-13", "close": 3.21, "volume": 29464.0}, {"date": "2025-06-16", "close": 3.23, "volume": 37474.0}, {"date": "2025-06-17", "close": 3.28, "volume": 50610.0}, {"date": "2025-06-18", "close": 3.27, "volume": 28612.0}, {"date": "2025-06-20", "close": 3.35, "volume": 67352.0}, {"date": "2025-06-23", "close": 3.22, "volume": 180472.0}, {"date": "2025-06-24", "close": 3.39, "volume": 120377.0}, {"date": "2025-06-25", "close": 3.32, "volume": 31033.0}, {"date": "2025-06-26", "close": 3.27, "volume": 17460.0}, {"date": "2025-06-27", "close": 3.28, "volume": 21007.0}, {"date": "2025-06-30", "close": 3.278, "volume": 26440.0}, {"date": "2025-07-01", "close": 3.28, "volume": 8367.0}, {"date": "2025-07-02", "close": 3.29, "volume": 7264.0}, {"date": "2025-07-03", "close": 3.33, "volume": 1108.0}, {"date": "2025-07-07", "close": 3.28, "volume": 9589.0}, {"date": "2025-07-08", "close": 3.29, "volume": 34733.0}, {"date": "2025-07-09", "close": 3.315, "volume": 2445.0}, {"date": "2025-07-10", "close": 3.3299, "volume": 2166.0}, {"date": "2025-07-11", "close": 3.31, "volume": 11029.0}, {"date": "2025-07-14", "close": 3.34, "volume": 4687.0}, {"date": "2025-07-15", "close": 3.34, "volume": 64723.0}, {"date": "2025-07-16", "close": 3.33, "volume": 57736.0}, {"date": "2025-07-17", "close": 3.34, "volume": 39992.0}, {"date": "2025-07-18", "close": 3.34, "volume": 31408.0}, {"date": "2025-07-21", "close": 3.35, "volume": 20314.0}, {"date": "2025-07-22", "close": 3.4, "volume": 88516.0}, {"date": "2025-07-23", "close": 3.44, "volume": 76236.0}, {"date": "2025-07-24", "close": 3.43, "volume": 12424.0}, {"date": "2025-07-25", "close": 3.46, "volume": 42399.0}, {"date": "2025-07-28", "close": 3.4, "volume": 69610.0}, {"date": "2025-07-29", "close": 3.4, "volume": 12478.0}, {"date": "2025-07-30", "close": 3.38, "volume": 28085.0}, {"date": "2025-07-31", "close": 3.36, "volume": 5120.0}, {"date": "2025-08-01", "close": 3.28, "volume": 10803.0}, {"date": "2025-08-04", "close": 3.3, "volume": 55068.0}, {"date": "2025-08-05", "close": 3.28, "volume": 58993.0}, {"date": "2025-08-06", "close": 3.3, "volume": 6244.0}, {"date": "2025-08-07", "close": 3.29, "volume": 38545.0}, {"date": "2025-08-08", "close": 3.3, "volume": 17927.0}, {"date": "2025-08-11", "close": 3.28, "volume": 37820.0}, {"date": "2025-08-12", "close": 3.4, "volume": 28952.0}, {"date": "2025-08-13", "close": 3.38, "volume": 12051.0}, {"date": "2025-08-14", "close": 3.433, "volume": 58413.0}, {"date": "2025-08-15", "close": 3.405, "volume": 4502.0}, {"date": "2025-08-18", "close": 3.37, "volume": 17917.0}, {"date": "2025-08-19", "close": 3.36, "volume": 36214.0}, {"date": "2025-08-20", "close": 3.355, "volume": 17758.0}, {"date": "2025-08-21", "close": 3.36, "volume": 7460.0}, {"date": "2025-08-22", "close": 3.365, "volume": 12428.0}, {"date": "2025-08-25", "close": 3.325, "volume": 97763.0}, {"date": "2025-08-26", "close": 3.33, "volume": 3524.0}, {"date": "2025-08-27", "close": 3.37, "volume": 25324.0}, {"date": "2025-08-28", "close": 3.4, "volume": 51940.0}, {"date": "2025-08-29", "close": 3.4085, "volume": 11900.0}, {"date": "2025-09-02", "close": 3.4, "volume": 4578.0}, {"date": "2025-09-03", "close": 3.42, "volume": 79385.0}, {"date": "2025-09-04", "close": 3.43, "volume": 75089.0}, {"date": "2025-09-05", "close": 3.43, "volume": 57171.0}, {"date": "2025-09-08", "close": 3.44, "volume": 7639.0}, {"date": "2025-09-09", "close": 3.46, "volume": 21584.0}, {"date": "2025-09-10", "close": 3.47, "volume": 11051.0}, {"date": "2025-09-11", "close": 3.43, "volume": 13007.0}, {"date": "2025-09-12", "close": 3.47, "volume": 11646.0}, {"date": "2025-09-15", "close": 3.475, "volume": 21744.0}, {"date": "2025-09-16", "close": 3.51, "volume": 3910.0}, {"date": "2025-09-17", "close": 3.43, "volume": 123140.0}, {"date": "2025-09-18", "close": 3.43, "volume": 46946.0}, {"date": "2025-09-19", "close": 3.35, "volume": 487785.0}, {"date": "2025-09-22", "close": 3.31, "volume": 187354.0}, {"date": "2025-09-23", "close": 3.31, "volume": 82077.0}, {"date": "2025-09-24", "close": 3.31, "volume": 73777.0}, {"date": "2025-09-25", "close": 3.29, "volume": 180071.0}, {"date": "2025-09-26", "close": 3.295, "volume": 209453.0}, {"date": "2025-09-29", "close": 3.28, "volume": 100633.0}, {"date": "2025-09-30", "close": 3.32, "volume": 31191.0}, {"date": "2025-10-01", "close": 3.33, "volume": 1628.0}, {"date": "2025-10-02", "close": 3.3, "volume": 164352.0}, {"date": "2025-10-03", "close": 3.29, "volume": 38348.0}, {"date": "2025-10-06", "close": 3.27, "volume": 679462.0}, {"date": "2025-10-07", "close": 3.275, "volume": 380134.0}, {"date": "2025-10-08", "close": 3.29, "volume": 324655.0}, {"date": "2025-10-09", "close": 3.28, "volume": 268251.0}, {"date": "2025-10-10", "close": 3.24, "volume": 64031.0}, {"date": "2025-10-13", "close": 3.23, "volume": 580060.0}, {"date": "2025-10-14", "close": 3.25, "volume": 581870.0}, {"date": "2025-10-15", "close": 3.255, "volume": 724742.0}, {"date": "2025-10-16", "close": 3.25, "volume": 114874.0}, {"date": "2025-10-17", "close": 3.26, "volume": 214895.0}, {"date": "2025-10-20", "close": 3.28, "volume": 165799.0}, {"date": "2025-10-21", "close": 3.28, "volume": 298290.0}, {"date": "2025-10-22", "close": 3.28, "volume": 364658.0}, {"date": "2025-10-23", "close": 3.33, "volume": 222375.0}, {"date": "2025-10-24", "close": 3.41, "volume": 162852.0}, {"date": "2025-10-27", "close": 3.43, "volume": 157948.0}, {"date": "2025-10-28", "close": 3.46, "volume": 146290.0}, {"date": "2025-10-29", "close": 3.4, "volume": 324499.0}, {"date": "2025-10-30", "close": 3.39, "volume": 183790.0}, {"date": "2025-10-31", "close": 3.39, "volume": 237312.0}, {"date": "2025-11-03", "close": 3.36, "volume": 30857.0}, {"date": "2025-11-04", "close": 3.27, "volume": 13155.0}, {"date": "2025-11-05", "close": 3.29, "volume": 13639.0}, {"date": "2025-11-06", "close": 3.23, "volume": 13149.0}, {"date": "2025-11-07", "close": 3.26, "volume": 10854.0}, {"date": "2025-11-10", "close": 3.26, "volume": 21776.0}, {"date": "2025-11-11", "close": 3.26, "volume": 17519.0}, {"date": "2025-11-12", "close": 3.27, "volume": 59165.0}, {"date": "2025-11-13", "close": 3.21, "volume": 24717.0}, {"date": "2025-11-14", "close": 3.22, "volume": 50782.0}, {"date": "2025-11-17", "close": 3.18, "volume": 42867.0}, {"date": "2025-11-18", "close": 3.17, "volume": 39527.0}, {"date": "2025-11-19", "close": 3.145, "volume": 44312.0}, {"date": "2025-11-20", "close": 3.08, "volume": 60608.0}, {"date": "2025-11-21", "close": 3.09, "volume": 22057.0}, {"date": "2025-11-24", "close": 3.08, "volume": 70500.0}, {"date": "2025-11-25", "close": 3.13, "volume": 54843.0}, {"date": "2025-11-26", "close": 3.1, "volume": 235947.0}, {"date": "2025-11-28", "close": 3.08, "volume": 176114.0}, {"date": "2025-12-01", "close": 3.05, "volume": 179148.0}, {"date": "2025-12-02", "close": 3.08, "volume": 35501.0}, {"date": "2025-12-03", "close": 3.11, "volume": 17893.0}, {"date": "2025-12-04", "close": 3.09, "volume": 49077.0}, {"date": "2025-12-05", "close": 3.095, "volume": 46063.0}, {"date": "2025-12-08", "close": 3.05, "volume": 309664.0}, {"date": "2025-12-09", "close": 3.04, "volume": 200913.0}, {"date": "2025-12-10", "close": 3.09, "volume": 64374.0}, {"date": "2025-12-11", "close": 3.09, "volume": 8511.0}, {"date": "2025-12-12", "close": 3.04, "volume": 58646.0}, {"date": "2025-12-15", "close": 3.01, "volume": 96608.0}, {"date": "2025-12-16", "close": 3.0, "volume": 88148.0}, {"date": "2025-12-17", "close": 2.97, "volume": 30117.0}, {"date": "2025-12-18", "close": 2.98, "volume": 19301.0}, {"date": "2025-12-19", "close": 2.92, "volume": 233027.0}, {"date": "2025-12-22", "close": 2.89, "volume": 105781.0}, {"date": "2025-12-23", "close": 2.96, "volume": 317286.0}, {"date": "2025-12-24", "close": 3.06, "volume": 24123.0}, {"date": "2025-12-26", "close": 3.03, "volume": 11927.0}, {"date": "2025-12-29", "close": 3.04, "volume": 24495.0}, {"date": "2025-12-30", "close": 3.01, "volume": 19885.0}, {"date": "2025-12-31", "close": 3.05, "volume": 19192.0}, {"date": "2026-01-02", "close": 3.06, "volume": 10541.0}, {"date": "2026-01-05", "close": 3.1, "volume": 38193.0}, {"date": "2026-01-06", "close": 3.1, "volume": 88136.0}, {"date": "2026-01-07", "close": 3.09, "volume": 51163.0}, {"date": "2026-01-08", "close": 3.1, "volume": 3022.0}, {"date": "2026-01-09", "close": 3.1, "volume": 4969.0}, {"date": "2026-01-12", "close": 3.08, "volume": 171846.0}, {"date": "2026-01-13", "close": 3.1, "volume": 145723.0}, {"date": "2026-01-14", "close": 3.07, "volume": 43979.0}, {"date": "2026-01-15", "close": 3.09, "volume": 18845.0}, {"date": "2026-01-16", "close": 3.08, "volume": 267760.0}, {"date": "2026-01-20", "close": 3.03, "volume": 244136.0}, {"date": "2026-01-21", "close": 3.04, "volume": 322127.0}, {"date": "2026-01-22", "close": 3.08, "volume": 34830.0}, {"date": "2026-01-23", "close": 3.08, "volume": 204338.0}, {"date": "2026-01-26", "close": 3.08, "volume": 141678.0}, {"date": "2026-01-27", "close": 3.09, "volume": 203810.0}, {"date": "2026-01-28", "close": 3.09, "volume": 52544.0}, {"date": "2026-01-29", "close": 3.07, "volume": 28624.0}, {"date": "2026-01-30", "close": 3.06, "volume": 42184.0}, {"date": "2026-02-02", "close": 3.06, "volume": 46243.0}, {"date": "2026-02-03", "close": 3.04, "volume": 74961.0}, {"date": "2026-02-04", "close": 3.05, "volume": 110826.0}, {"date": "2026-02-05", "close": 3.06, "volume": 121783.0}, {"date": "2026-02-06", "close": 3.07, "volume": 45256.0}, {"date": "2026-02-09", "close": 3.48, "volume": 243359.0}, {"date": "2026-02-10", "close": 3.49, "volume": 159889.0}, {"date": "2026-02-11", "close": 3.39, "volume": 23595.0}, {"date": "2026-02-12", "close": 3.21, "volume": 150798.0}, {"date": "2026-02-13", "close": 3.29, "volume": 93981.0}, {"date": "2026-02-17", "close": 3.3, "volume": 74102.0}, {"date": "2026-02-18", "close": 3.3, "volume": 166017.0}, {"date": "2026-02-19", "close": 3.35, "volume": 17110.0}, {"date": "2026-02-20", "close": 3.32, "volume": 47649.0}, {"date": "2026-02-23", "close": 3.26, "volume": 20285.0}, {"date": "2026-02-24", "close": 3.28, "volume": 22494.0}, {"date": "2026-02-25", "close": 3.26, "volume": 49094.0}, {"date": "2026-02-26", "close": 3.26, "volume": 16321.0}, {"date": "2026-02-27", "close": 3.24, "volume": 12711.0}, {"date": "2026-03-02", "close": 3.21, "volume": 18448.0}, {"date": "2026-03-03", "close": 3.19, "volume": 6825.0}, {"date": "2026-03-04", "close": 3.17, "volume": 6979.0}, {"date": "2026-03-05", "close": 3.08, "volume": 38700.0}, {"date": "2026-03-06", "close": 3.05, "volume": 24321.0}, {"date": "2026-03-09", "close": 3.06, "volume": 20208.0}, {"date": "2026-03-10", "close": 3.07, "volume": 74013.0}, {"date": "2026-03-11", "close": 3.05, "volume": 41843.0}, {"date": "2026-03-12", "close": 3.05, "volume": 17280.0}, {"date": "2026-03-13", "close": 3.05, "volume": 12099.0}, {"date": "2026-03-16", "close": 3.05, "volume": 18977.0}, {"date": "2026-03-17", "close": 3.04, "volume": 7821.0}, {"date": "2026-03-18", "close": 3.05, "volume": 47609.0}, {"date": "2026-03-19", "close": 3.05, "volume": 12436.0}, {"date": "2026-03-20", "close": 2.87, "volume": 82568.0}, {"date": "2026-03-23", "close": 3.0, "volume": 18700.0}, {"date": "2026-03-24", "close": 3.0, "volume": 8377.0}, {"date": "2026-03-25", "close": 3.0, "volume": 168149.0}, {"date": "2026-03-26", "close": 2.86, "volume": 35783.0}, {"date": "2026-03-27", "close": 2.9, "volume": 11767.0}, {"date": "2026-03-30", "close": 2.9, "volume": 10989.0}, {"date": "2026-03-31", "close": 2.89, "volume": 53560.0}, {"date": "2026-04-01", "close": 2.95, "volume": 60767.0}, {"date": "2026-04-02", "close": 2.99, "volume": 5563.0}, {"date": "2026-04-06", "close": 2.99, "volume": 54995.0}, {"date": "2026-04-07", "close": 2.99, "volume": 45001.0}, {"date": "2026-04-08", "close": 3.03, "volume": 17824.0}, {"date": "2026-04-09", "close": 3.05, "volume": 111755.0}, {"date": "2026-04-10", "close": 3.1, "volume": 15721.0}, {"date": "2026-04-13", "close": 3.09, "volume": 121876.0}, {"date": "2026-04-14", "close": 3.09, "volume": 81073.0}, {"date": "2026-04-15", "close": 3.12, "volume": 100944.0}, {"date": "2026-04-16", "close": 3.15, "volume": 31368.0}, {"date": "2026-04-17", "close": 3.22, "volume": 55966.0}, {"date": "2026-04-20", "close": 3.31, "volume": 106094.0}, {"date": "2026-04-21", "close": 3.34, "volume": 14078.0}, {"date": "2026-04-22", "close": 3.35, "volume": 684879.0}, {"date": "2026-04-23", "close": 3.38, "volume": 67209.0}, {"date": "2026-04-24", "close": 3.42, "volume": 130867.0}, {"date": "2026-04-27", "close": 3.49, "volume": 112983.0}, {"date": "2026-04-28", "close": 3.51, "volume": 47314.0}, {"date": "2026-04-29", "close": 3.51, "volume": 118054.0}, {"date": "2026-04-30", "close": 3.49, "volume": 227537.0}, {"date": "2026-05-01", "close": 3.53, "volume": 35727.0}, {"date": "2026-05-04", "close": 3.51, "volume": 158220.0}, {"date": "2026-05-05", "close": 3.51, "volume": 45815.0}, {"date": "2026-05-06", "close": 3.49, "volume": 126264.0}, {"date": "2026-05-07", "close": 3.34, "volume": 415999.0}, {"date": "2026-05-08", "close": 3.36, "volume": 67854.0}, {"date": "2026-05-11", "close": 3.35, "volume": 79509.0}, {"date": "2026-05-12", "close": 3.3, "volume": 82670.0}, {"date": "2026-05-13", "close": 3.3, "volume": 172435.0}, {"date": "2026-05-14", "close": 3.31, "volume": 790117.0}, {"date": "2026-05-15", "close": 3.32, "volume": 332056.0}, {"date": "2026-05-18", "close": 3.24, "volume": 492536.0}, {"date": "2026-05-19", "close": 3.22, "volume": 72163.0}, {"date": "2026-05-20", "close": 3.23, "volume": 159713.0}, {"date": "2026-05-21", "close": 3.22, "volume": 214287.0}, {"date": "2026-05-22", "close": 3.26, "volume": 80918.0}, {"date": "2026-05-26", "close": 3.4, "volume": 78987.0}, {"date": "2026-05-27", "close": 3.41, "volume": 45494.0}, {"date": "2026-05-28", "close": 3.39, "volume": 90972.0}, {"date": "2026-05-29", "close": 3.4, "volume": 441201.0}, {"date": "2026-06-01", "close": 3.44, "volume": 215805.0}, {"date": "2026-06-02", "close": 3.46, "volume": 125940.0}, {"date": "2026-06-03", "close": 3.4, "volume": 145621.0}, {"date": "2026-06-04", "close": 3.47, "volume": 63627.0}, {"date": "2026-06-05", "close": 3.42, "volume": 44780.0}, {"date": "2026-06-08", "close": 3.49, "volume": 25944.0}, {"date": "2026-06-09", "close": 3.6, "volume": 32349.0}, {"date": "2026-06-10", "close": 3.59, "volume": 44840.0}, {"date": "2026-06-11", "close": 3.58, "volume": 20285.0}, {"date": "2026-06-12", "close": 3.46, "volume": 47871.0}, {"date": "2026-06-15", "close": 3.75, "volume": 36689040.0}, {"date": "2026-06-16", "close": 4.195, "volume": 2805202.0}, {"date": "2026-06-17", "close": 4.5, "volume": 1216274.0}, {"date": "2026-06-18", "close": 4.47, "volume": 333273.0}, {"date": "2026-06-22", "close": 4.63, "volume": 691709.0}, {"date": "2026-06-23", "close": 4.72, "volume": 299736.0}, {"date": "2026-06-24", "close": 4.63, "volume": 180919.0}, {"date": "2026-06-25", "close": 4.56, "volume": 120352.0}, {"date": "2026-06-26", "close": 4.56, "volume": 112834.0}, {"date": "2026-06-29", "close": 4.9, "volume": 184171.0}, {"date": "2026-06-30", "close": 4.81, "volume": 87256.0}, {"date": "2026-07-01", "close": 4.73, "volume": 45644.0}, {"date": "2026-07-02", "close": 4.45, "volume": 115156.0}, {"date": "2026-07-06", "close": 4.61, "volume": 140506.0}, {"date": "2026-07-07", "close": 4.56, "volume": 49250.0}, {"date": "2026-07-08", "close": 4.53, "volume": 81998.0}, {"date": "2026-07-09", "close": 4.49, "volume": 45822.0}, {"date": "2026-07-10", "close": 4.56, "volume": 64078.0}, {"date": "2026-07-13", "close": 4.73, "volume": 193971.0}, {"date": "2026-07-14", "close": 4.52, "volume": 86816.0}, {"date": "2026-07-15", "close": 4.49, "volume": 88794.0}, {"date": "2026-07-16", "close": 4.72, "volume": 71206.0}, {"date": "2026-07-17", "close": 4.51, "volume": 58083.0}, {"date": "2026-07-20", "close": 4.48, "volume": 77161.0}, {"date": "2026-07-21", "close": 4.56, "volume": 48625.0}, {"date": "2026-07-22", "close": 4.7, "volume": 97017.0}, {"date": "2026-07-23", "close": 4.66, "volume": 75006.0}, {"date": "2026-07-24", "close": 4.63, "volume": 76087.0}, {"date": "2026-07-27", "close": 4.56, "volume": 47366.0}, {"date": "2026-07-28", "close": 4.53, "volume": 86751.0}, {"date": "2026-07-29", "close": 4.45, "volume": 36645.0}, {"date": "2026-07-30", "close": 4.6, "volume": 22631.0}, {"date": "2026-07-31", "close": 4.575, "volume": 48114.0}, {"date": "2026-08-03", "close": 4.7, "volume": 89766.0}, {"date": "2026-08-04", "close": 4.86, "volume": 79559.0}, {"date": "2026-08-05", "close": 4.8, "volume": 30689.0}, {"date": "2026-08-06", "close": 5.03, "volume": 115969.0}, {"date": "2026-08-07", "close": 5.0, "volume": 150172.0}, {"date": "2026-08-10", "close": 5.17, "volume": 274768.0}, {"date": "2026-08-11", "close": 5.33, "volume": 263429.0}, {"date": "2026-08-12", "close": 5.43, "volume": 104865.0}, {"date": "2026-08-13", "close": 5.33, "volume": 108625.0}, {"date": "2026-08-14", "close": 5.3, "volume": 86809.0}, {"date": "2026-08-17", "close": 5.64, "volume": 254500.0}, {"date": "2026-08-18", "close": 5.38, "volume": 50516.0}, {"date": "2026-08-19", "close": 5.37, "volume": 48082.0}, {"date": "2026-08-20", "close": 5.51, "volume": 64862.0}, {"date": "2026-08-21", "close": 5.49, "volume": 49961.0}, {"date": "2026-08-24", "close": 5.62, "volume": 145715.0}, {"date": "2026-08-25", "close": 5.5, "volume": 38622.0}, {"date": "2026-08-26", "close": 5.63, "volume": 101668.0}, {"date": "2026-08-27", "close": 5.56, "volume": 59314.0}, {"date": "2026-08-28", "close": 5.42, "volume": 47244.0}, {"date": "2026-08-31", "close": 5.63, "volume": 108825.0}, {"date": "2026-09-01", "close": 5.52, "volume": 112031.0}, {"date": "2026-09-02", "close": 5.465, "volume": 51185.0}, {"date": "2026-09-03", "close": 5.48, "volume": 27208.0}, {"date": "2026-09-04", "close": 5.53, "volume": 19436.0}, {"date": "2026-09-08", "close": 5.36, "volume": 148337.0}, {"date": "2026-09-09", "close": 5.35, "volume": 42467.0}, {"date": "2026-09-10", "close": 5.27, "volume": 56562.0}, {"date": "2026-09-11", "close": 5.3, "volume": 50257.0}, {"date": "2026-09-14", "close": 5.13, "volume": 128562.0}, {"date": "2026-09-15", "close": 5.06, "volume": 91718.0}, {"date": "2026-09-16", "close": 5.61, "volume": 156213.0}, {"date": "2026-09-17", "close": 5.62, "volume": 87488.0}, {"date": "2026-09-18", "close": 5.64, "volume": 85933.0}], "refreshing": true}