{"ticker": "JVA", "overview": {"cik": "1007019", "ticker": "JVA", "name": "COFFEE HOLDING CO INC", "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "sic": "2090", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001493152-26-044201", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001493152-26-042780", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-15", "title": "Form ARS", "accession": "0001493152-26-042777", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-15", "title": "Proxy statement", "accession": "0001493152-26-042773", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-11", "title": "Quarterly report", "accession": "0001493152-26-042313", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042312", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001493152-26-040863", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-28", "title": "Form 8-K/A", "accession": "0001493152-26-040636", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-12", "title": "Quarterly report", "accession": "0001493152-26-028451", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028444", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001493152-26-010279", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-16", "title": "Quarterly report", "accession": "0001493152-26-010270", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001493152-26-009554", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001493152-26-008333", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001493152-26-004071", "price_sensitive": true}, {"form": "10-K", "date": "2026-01-28", "title": "Annual report", "accession": "0001493152-26-004052", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-23", "title": "Material event", "accession": "0001493152-25-028859", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-25-000074", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-29", "title": "Form DEFA14A", "accession": "0001493152-25-020086", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-29", "title": "Proxy statement", "accession": "0001493152-25-020082", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-07", "title": "Material event", "accession": "0001493152-25-017225", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-12", "title": "Material event", "accession": "0001493152-25-013140", "price_sensitive": true}, {"form": "10-Q", "date": "2025-09-12", "title": "Quarterly report", "accession": "0001493152-25-013137", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-13", "title": "Material event", "accession": "0001641172-25-014982", "price_sensitive": true}, {"form": "10-Q", "date": "2025-06-13", "title": "Quarterly report", "accession": "0001641172-25-014979", "price_sensitive": true}]}, "description": "COFFEE HOLDING CO INC trades as JVA on the NASDAQ and is registered in the United States, classified under Miscellaneous Food Preparations & Kindred Products (SIC 2090). Privy Trades holds 77 insider filings for the company, from October 2005 to July 2024. Across those, 6 insiders disclosed 45 open-market purchases totalling $769.80K against 18 sales totalling $20.74M. The most recent filing on record is dated 22 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 45, "buy_sum": 769795.759, "sell_n": 18, "sell_sum": 20741139.62, "net": -19971343.861, "insiders": 6, "first_date": "2005-10-13", "last_date": "2024-07-01"}, "metrics": {"ticker": "JVA", "has_prices": true, "as_of": "2026-08-07", "last": 3.5, "prev_close": 3.5, "change": 0.0, "change_pct": 0.0, "session_volume": 22878.0, "vwap_5": 3.4494438464103943, "vwap_20": 3.420646603661281, "vwap_60": 3.587365608079018, "vwap_250": 4.012827427227507, "high_52w": 4.92, "low_52w": 2.94, "avg_volume_20": 48218.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-044201", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on JVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056454/000149315226044201/0001493152-26-044201-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59928}, {"id": "0001493152-24-025832", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 54388.0, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Chief exec picks up $54K of JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315224025832/0001493152-24-025832-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230648}, {"id": "0001493152-24-025830", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "David Gordon", "who_key": "GORDON DAVID", "role": "EVP and COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14329.039999999999, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "JVA lands a director's $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315224025830/0001493152-24-025830-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236408}, {"id": "0000905718-21-001211", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21500.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Insider cluster: 5 buying JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001211/0000905718-21-001211-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696568}, {"id": "0000905718-21-001212", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "John Rotelli", "who_key": "Rotelli John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2167.4500000000003, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "The whole bench is buying JVA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001212/0000905718-21-001212-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696568}, {"id": "0000905718-21-001213", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "George F. Thomas", "who_key": "Thomas George F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4386.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "That makes 3 insiders into JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001213/0000905718-21-001213-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696568}, {"id": "0000905718-21-001214", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "David Gordon", "who_key": "GORDON DAVID", "role": "EVP and Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21816.5, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "That makes 3 insiders into JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001214/0000905718-21-001214-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696568}, {"id": "0001493152-20-018382", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "John Rotelli", "who_key": "Rotelli John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2587.5, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "The whole bench is buying JVA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220018382/0001493152-20-018382-index.htm", "trade_date": "2020-09-24", "timestamp": "2020-09-24", "mins": 3212088}, {"id": "0001493152-20-018192", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "David Gordon", "who_key": "GORDON DAVID", "role": "EVP and Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 15710.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "That makes 5 insiders into JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220018192/0001493152-20-018192-index.htm", "trade_date": "2020-09-21", "timestamp": "2020-09-21", "mins": 3216408}, {"id": "0001493152-20-018193", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16493.809999999998, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "That makes 5 insiders into JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220018193/0001493152-20-018193-index.htm", "trade_date": "2020-09-21", "timestamp": "2020-09-21", "mins": 3216408}, {"id": "0001493152-20-008867", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Barry Knepper", "who_key": "Knepper Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13403.28, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Insider cluster: 5 buying JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220008867/0001493152-20-008867-index.htm", "trade_date": "2020-05-13", "timestamp": "2020-05-13", "mins": 3405048}, {"id": "0001493152-20-006674", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "John Rotelli", "who_key": "Rotelli John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3483.0000000000005, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "6 insiders now buying JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220006674/0001493152-20-006674-index.htm", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443928}, {"id": "0001493152-20-006504", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "John Rotelli", "who_key": "Rotelli John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6409.26, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Insider cluster: 6 buying JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220006504/0001493152-20-006504-index.htm", "trade_date": "2020-04-13", "timestamp": "2020-04-13", "mins": 3448248}, {"id": "0001493152-20-006082", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Barry Knepper", "who_key": "Knepper Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3121.8, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "6 insiders pile into JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220006082/0001493152-20-006082-index.htm", "trade_date": "2020-04-06", "timestamp": "2020-04-06", "mins": 3458328}, {"id": "0001493152-20-005817", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Barry Knepper", "who_key": "Knepper Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3438.6000000000004, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "The whole bench is buying JVA \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220005817/0001493152-20-005817-index.htm", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464088}, {"id": "0001493152-20-005344", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Barry Knepper", "who_key": "Knepper Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7667.400000000001, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Insider cluster: 6 buying JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220005344/0001493152-20-005344-index.htm", "trade_date": "2020-03-27", "timestamp": "2020-03-27", "mins": 3472728}, {"id": "0001493152-20-004842", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Barry Knepper", "who_key": "Knepper Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25072.509, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Insider cluster: 6 buying JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220004842/0001493152-20-004842-index.htm", "trade_date": "2020-03-25", "timestamp": "2020-03-25", "mins": 3475608}, {"id": "0000905718-19-000655", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "David Gordon", "who_key": "GORDON DAVID", "role": "Executive VP, Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on JVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571819000655/0000905718-19-000655-index.htm", "trade_date": "2019-07-30", "timestamp": "2019-07-30", "mins": 3819768}, {"id": "0001493152-19-005723", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Daniel Dwyer", "who_key": "Dwyer Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on JVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315219005723/0001493152-19-005723-index.htm", "trade_date": "2019-04-18", "timestamp": "2019-04-18", "mins": 3968088}, {"id": "0001493152-19-005724", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "President, CEO, CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on JVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315219005724/0001493152-19-005724-index.htm", "trade_date": "2019-04-18", "timestamp": "2019-04-18", "mins": 3968088}, {"id": "0001493152-19-005725", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "David Gordon", "who_key": "GORDON DAVID", "role": "EVP, Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on JVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315219005725/0001493152-19-005725-index.htm", "trade_date": "2019-04-18", "timestamp": "2019-04-18", "mins": 3968088}, {"id": "0001493152-19-005726", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "John Rotelli", "who_key": "Rotelli John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on JVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315219005726/0001493152-19-005726-index.htm", "trade_date": "2019-04-18", "timestamp": "2019-04-18", "mins": 3968088}, {"id": "0001493152-19-005727", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "George F. Thomas", "who_key": "Thomas George F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on JVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315219005727/0001493152-19-005727-index.htm", "trade_date": "2019-04-18", "timestamp": "2019-04-18", "mins": 3968088}, {"id": "0001493152-19-005728", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Gerard Decapua", "who_key": "DECAPUA GERARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on JVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315219005728/0001493152-19-005728-index.htm", "trade_date": "2019-04-18", "timestamp": "2019-04-18", "mins": 3968088}, {"id": "0001493152-19-005729", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Barry Knepper", "who_key": "Knepper Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Director files routine paperwork on JVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315219005729/0001493152-19-005729-index.htm", "trade_date": "2019-04-18", "timestamp": "2019-04-18", "mins": 3968088}, {"id": "0001493152-18-009985", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20600.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "JVA draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315218009985/0001493152-18-009985-index.htm", "trade_date": "2018-07-11", "timestamp": "2018-07-11", "mins": 4372728}, {"id": "0001493152-18-003567", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17520.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "JVA draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315218003567/0001493152-18-003567-index.htm", "trade_date": "2018-03-16", "timestamp": "2018-03-16", "mins": 4541208}, {"id": "0001493152-17-010725", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Daniel Dwyer", "who_key": "Dwyer Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4380.0, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "That makes 6 insiders into JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217010725/0001493152-17-010725-index.htm", "trade_date": "2017-09-15", "timestamp": "2017-09-15", "mins": 4803288}, {"id": "0001493152-17-006836", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44069.340000000004, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "7 insiders pile into JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217006836/0001493152-17-006836-index.htm", "trade_date": "2017-06-16", "timestamp": "2017-06-16", "mins": 4934328}, {"id": "0001493152-17-006837", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "David Gordon", "who_key": "GORDON DAVID", "role": "EVP, Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 22150.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "JVA draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217006837/0001493152-17-006837-index.htm", "trade_date": "2017-06-16", "timestamp": "2017-06-16", "mins": 4934328}], "recent_buys": [{"id": "0001493152-24-025832", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 54388.0, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Chief exec picks up $54K of JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315224025832/0001493152-24-025832-index.htm", "trade_date": "2024-07-01", "timestamp": "2024-07-01", "mins": 1230648}, {"id": "0001493152-24-025830", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "David Gordon", "who_key": "GORDON DAVID", "role": "EVP and COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14329.039999999999, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "JVA lands a director's $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315224025830/0001493152-24-025830-index.htm", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236408}, {"id": "0000905718-21-001214", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "David Gordon", "who_key": "GORDON DAVID", "role": "EVP and Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21816.5, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "That makes 3 insiders into JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001214/0000905718-21-001214-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696568}, {"id": "0000905718-21-001213", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "George F. Thomas", "who_key": "Thomas George F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4386.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "That makes 3 insiders into JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001213/0000905718-21-001213-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696568}, {"id": "0000905718-21-001212", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "John Rotelli", "who_key": "Rotelli John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2167.4500000000003, "score": 22.2, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "The whole bench is buying JVA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001212/0000905718-21-001212-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696568}, {"id": "0000905718-21-001211", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21500.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Insider cluster: 5 buying JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001211/0000905718-21-001211-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696568}, {"id": "0001493152-20-018382", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "John Rotelli", "who_key": "Rotelli John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2587.5, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "The whole bench is buying JVA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220018382/0001493152-20-018382-index.htm", "trade_date": "2020-09-24", "timestamp": "2020-09-24", "mins": 3212088}, {"id": "0001493152-20-018193", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16493.809999999998, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "That makes 5 insiders into JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220018193/0001493152-20-018193-index.htm", "trade_date": "2020-09-21", "timestamp": "2020-09-21", "mins": 3216408}, {"id": "0001493152-20-018192", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "David Gordon", "who_key": "GORDON DAVID", "role": "EVP and Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 15710.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "That makes 5 insiders into JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220018192/0001493152-20-018192-index.htm", "trade_date": "2020-09-21", "timestamp": "2020-09-21", "mins": 3216408}, {"id": "0001493152-20-008867", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "Barry Knepper", "who_key": "Knepper Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13403.28, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Insider cluster: 5 buying JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220008867/0001493152-20-008867-index.htm", "trade_date": "2020-05-13", "timestamp": "2020-05-13", "mins": 3405048}, {"id": "0001493152-20-006674", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "John Rotelli", "who_key": "Rotelli John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3483.0000000000005, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "6 insiders now buying JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220006674/0001493152-20-006674-index.htm", "trade_date": "2020-04-16", "timestamp": "2020-04-16", "mins": 3443928}, {"id": "0001493152-20-006504", "src": "INSIDERS", "ticker": "JVA", "cik": "1007019", "company": "COFFEE HOLDING CO INC", "company_raw": "COFFEE HOLDING CO INC", "who": "John Rotelli", "who_key": "Rotelli John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6409.26, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Food Preparations & Kindred Products", "country": "United States", "headline": "Insider cluster: 6 buying JVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220006504/0001493152-20-006504-index.htm", "trade_date": "2020-04-13", "timestamp": "2020-04-13", "mins": 3448248}], "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": "Coffee Holding Co., Inc. - Common Stock", "new_value": "COFFEE HOLDING CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001007019", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001007019", "applied": 1, "detected_at": "2026-10-25T10:21:20.724329"}]}, "key_people": [{"who": "Andrew Gordon", "who_key": "GORDON ANDREW", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 474173.06, "sold": 10538232.16, "net": -10064059.1, "trades": 24, "top_score": 56.6, "lean": "selling", "history": [{"action": "BUY", "amount": 54388.0, "date": "2024-07-01", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315224025832/0001493152-24-025832-index.htm"}, {"action": "BUY", "amount": 21500.0, "date": "2021-09-17", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001211/0000905718-21-001211-index.htm"}, {"action": "BUY", "amount": 16493.809999999998, "date": "2020-09-21", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220018193/0001493152-20-018193-index.htm"}, {"action": "BUY", "amount": 20600.0, "date": "2018-07-11", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315218009985/0001493152-18-009985-index.htm"}, {"action": "BUY", "amount": 17520.0, "date": "2018-03-16", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315218003567/0001493152-18-003567-index.htm"}, {"action": "BUY", "amount": 44069.340000000004, "date": "2017-06-16", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217006836/0001493152-17-006836-index.htm"}, {"action": "BUY", "amount": 15081.000000000002, "date": "2017-04-07", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217003698/0001493152-17-003698-index.htm"}, {"action": "BUY", "amount": 7788.0, "date": "2017-04-06", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217003652/0001493152-17-003652-index.htm"}, {"action": "BUY", "amount": 23311.550000000003, "date": "2017-04-04", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217003475/0001493152-17-003475-index.htm"}, {"action": "BUY", "amount": 43120.0, "date": "2016-09-19", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448816008289/0001354488-16-008289-index.htm"}, {"action": "BUY", "amount": 24830.86, "date": "2016-06-28", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448816007956/0001354488-16-007956-index.htm"}, {"action": "BUY", "amount": 14835.9, "date": "2016-03-24", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448816006703/0001354488-16-006703-index.htm"}, {"action": "BUY", "amount": 20500.0, "date": "2015-10-08", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448815004598/0001354488-15-004598-index.htm"}, {"action": "BUY", "amount": 46900.00000000001, "date": "2015-03-11", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448815001121/0001354488-15-001121-index.htm"}, {"action": "BUY", "amount": 54834.600000000006, "date": "2014-10-14", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448814005127/0001354488-14-005127-index.htm"}, {"action": "SELL", "amount": 996288.5999999999, "date": "2014-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448814001814/0001354488-14-001814-index.htm"}, {"action": "SELL", "amount": 303960.61, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448813002605/0001354488-13-002605-index.htm"}, {"action": "SELL", "amount": 46616.5, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448813002505/0001354488-13-002505-index.htm"}, {"action": "SELL", "amount": 1165878.0, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448812004903/0001354488-12-004903-index.htm"}, {"action": "SELL", "amount": 721320.95, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448812002135/0001354488-12-002135-index.htm"}, {"action": "SELL", "amount": 2940600.0, "date": "2012-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448812001733/0001354488-12-001733-index.htm"}, {"action": "SELL", "amount": 992000.0, "date": "2011-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448811003645/0001354488-11-003645-index.htm"}, {"action": "SELL", "amount": 3371567.5, "date": "2011-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448811002164/0001354488-11-002164-index.htm"}, {"action": "BUY", "amount": 48400.0, "date": "2005-10-13", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000105645405000003/0001056454-05-000003-index.htm"}], "latest": {"action": "BUY", "amount": 54388.0, "date": "2024-07-01", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315224025832/0001493152-24-025832-index.htm"}}, {"who": "David Gordon", "who_key": "GORDON DAVID", "role": "EVP, Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 138261.3, "sold": 10140660.46, "net": -10002399.16, "trades": 12, "top_score": 35.7, "lean": "selling", "history": [{"action": "BUY", "amount": 14329.039999999999, "date": "2024-06-27", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315224025830/0001493152-24-025830-index.htm"}, {"action": "BUY", "amount": 21816.5, "date": "2021-09-17", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001214/0000905718-21-001214-index.htm"}, {"action": "BUY", "amount": 15710.0, "date": "2020-09-21", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220018192/0001493152-20-018192-index.htm"}, {"action": "BUY", "amount": 22150.0, "date": "2017-06-16", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217006837/0001493152-17-006837-index.htm"}, {"action": "BUY", "amount": 16645.5, "date": "2015-10-09", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448815004625/0001354488-15-004625-index.htm"}, {"action": "BUY", "amount": 47610.259999999995, "date": "2015-03-13", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448815001165/0001354488-15-001165-index.htm"}, {"action": "SELL", "amount": 1147563.0, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448812004905/0001354488-12-004905-index.htm"}, {"action": "SELL", "amount": 805458.73, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448812002136/0001354488-12-002136-index.htm"}, {"action": "SELL", "amount": 787138.73, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448812002224/0001354488-12-002224-index.htm"}, {"action": "SELL", "amount": 3044500.0, "date": "2012-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448812001735/0001354488-12-001735-index.htm"}, {"action": "SELL", "amount": 992000.0, "date": "2011-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448811003648/0001354488-11-003648-index.htm"}, {"action": "SELL", "amount": 3364000.0, "date": "2011-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448811002163/0001354488-11-002163-index.htm"}], "latest": {"action": "BUY", "amount": 14329.039999999999, "date": "2024-06-27", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315224025830/0001493152-24-025830-index.htm"}}, {"who": "Barry Knepper", "who_key": "Knepper Barry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 81683.589, "sold": 33000.0, "net": 48683.58900000001, "trades": 8, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 13403.28, "date": "2020-05-13", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220008867/0001493152-20-008867-index.htm"}, {"action": "BUY", "amount": 3121.8, "date": "2020-04-06", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220006082/0001493152-20-006082-index.htm"}, {"action": "BUY", "amount": 3438.6000000000004, "date": "2020-04-02", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220005817/0001493152-20-005817-index.htm"}, {"action": "BUY", "amount": 7667.400000000001, "date": "2020-03-27", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220005344/0001493152-20-005344-index.htm"}, {"action": "BUY", "amount": 25072.509, "date": "2020-03-25", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220004842/0001493152-20-004842-index.htm"}, {"action": "BUY", "amount": 4980.0, "date": "2015-04-13", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448815001715/0001354488-15-001715-index.htm"}, {"action": "SELL", "amount": 33000.0, "date": "2010-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448810001972/0001354488-10-001972-index.htm"}, {"action": "BUY", "amount": 24000.0, "date": "2007-04-25", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000132677307000001/0001326773-07-000001-index.htm"}], "latest": {"action": "BUY", "amount": 13403.28, "date": "2020-05-13", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220008867/0001493152-20-008867-index.htm"}}, {"who": "Daniel Dwyer", "who_key": "Dwyer Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 33822.1, "sold": 21717.0, "net": 12105.099999999999, "trades": 9, "top_score": 42.9, "lean": "buying", "history": [{"action": "BUY", "amount": 4380.0, "date": "2017-09-15", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217010725/0001493152-17-010725-index.htm"}, {"action": "BUY", "amount": 10925.0, "date": "2017-06-15", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217006750/0001493152-17-006750-index.htm"}, {"action": "BUY", "amount": 800.0, "date": "2016-03-29", "score": 19.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448816006822/0001354488-16-006822-index.htm"}, {"action": "BUY", "amount": 788.0, "date": "2016-03-22", "score": 19.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448816006671/0001354488-16-006671-index.htm"}, {"action": "BUY", "amount": 6289.1, "date": "2014-07-18", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448814003774/0001354488-14-003774-index.htm"}, {"action": "BUY", "amount": 8600.0, "date": "2011-09-29", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448811003650/0001354488-11-003650-index.htm"}, {"action": "SELL", "amount": 21377.0, "date": "2011-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448811002154/0001354488-11-002154-index.htm"}, {"action": "SELL", "amount": 340.0, "date": "2009-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000111650209000318/0001116502-09-000318-index.htm"}, {"action": "BUY", "amount": 2040.0, "date": "2007-04-16", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000132689707000001/0001326897-07-000001-index.htm"}], "latest": {"action": "BUY", "amount": 4380.0, "date": "2017-09-15", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217010725/0001493152-17-010725-index.htm"}}, {"who": "John Rotelli", "who_key": "Rotelli John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 28749.710000000003, "sold": 7530.0, "net": 21219.710000000003, "trades": 8, "top_score": 40.4, "lean": "buying", "history": [{"action": "BUY", "amount": 2167.4500000000003, "date": "2021-09-17", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001212/0000905718-21-001212-index.htm"}, {"action": "BUY", "amount": 2587.5, "date": "2020-09-24", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220018382/0001493152-20-018382-index.htm"}, {"action": "BUY", "amount": 3483.0000000000005, "date": "2020-04-16", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220006674/0001493152-20-006674-index.htm"}, {"action": "BUY", "amount": 6409.26, "date": "2020-04-13", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315220006504/0001493152-20-006504-index.htm"}, {"action": "BUY", "amount": 3082.5000000000005, "date": "2015-10-09", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448815004623/0001354488-15-004623-index.htm"}, {"action": "BUY", "amount": 5070.0, "date": "2015-04-06", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448815001619/0001354488-15-001619-index.htm"}, {"action": "SELL", "amount": 7530.0, "date": "2014-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448814001656/0001354488-14-001656-index.htm"}, {"action": "BUY", "amount": 5950.0, "date": "2012-07-02", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000135448812003472/0001354488-12-003472-index.htm"}], "latest": {"action": "BUY", "amount": 2167.4500000000003, "date": "2021-09-17", "score": 22.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001212/0000905718-21-001212-index.htm"}}, {"who": "George F. Thomas", "who_key": "Thomas George F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13106.0, "sold": 0, "net": 13106.0, "trades": 2, "top_score": 31.3, "lean": "buying", "history": [{"action": "BUY", "amount": 4386.0, "date": "2021-09-17", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001213/0000905718-21-001213-index.htm"}, {"action": "BUY", "amount": 8720.0, "date": "2017-06-15", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000149315217006749/0001493152-17-006749-index.htm"}], "latest": {"action": "BUY", "amount": 4386.0, "date": "2021-09-17", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1007019/000090571821001213/0000905718-21-001213-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001493152-26-044201", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0001493152-26-042780", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-15", "title": "Form ARS", "accession": "0001493152-26-042777", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-15", "title": "Proxy statement", "accession": "0001493152-26-042773", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-11", "title": "Quarterly report", "accession": "0001493152-26-042313", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042312", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001493152-26-040863", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-28", "title": "Form 8-K/A", "accession": "0001493152-26-040636", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-12", "title": "Quarterly report", "accession": "0001493152-26-028451", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028444", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001493152-26-010279", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-16", "title": "Quarterly report", "accession": "0001493152-26-010270", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "Material event", "accession": "0001493152-26-009554", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001493152-26-008333", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001493152-26-004071", "price_sensitive": true}, {"form": "10-K", "date": "2026-01-28", "title": "Annual report", "accession": "0001493152-26-004052", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-23", "title": "Material event", "accession": "0001493152-25-028859", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-25-000074", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-10-29", "title": "Form DEFA14A", "accession": "0001493152-25-020086", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-10-29", "title": "Proxy statement", "accession": "0001493152-25-020082", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-07", "title": "Material event", "accession": "0001493152-25-017225", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-12", "title": "Material event", "accession": "0001493152-25-013140", "price_sensitive": true}, {"form": "10-Q", "date": "2025-09-12", "title": "Quarterly report", "accession": "0001493152-25-013137", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-13", "title": "Material event", "accession": "0001641172-25-014982", "price_sensitive": true}, {"form": "10-Q", "date": "2025-06-13", "title": "Quarterly report", "accession": "0001641172-25-014979", "price_sensitive": true}], "performance": {"ticker": "JVA", "has_prices": true, "summary": {"n": 45, "avg": -0.14175861689389113, "win_rate": 0.26666666666666666, "best": 0.6129032258064516, "worst": -0.396551724137931, "as_of": "2026-08-07"}, "buys": [{"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 54388.0, "date": "2024-07-01", "score": 56.6, "ref_price": 2.17, "return": 0.6129032258064516}, {"who": "GORDON DAVID", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO, Director, 10% Owner", "amount": 14329.039999999999, "date": "2024-06-27", "score": 29.5, "ref_price": 2.25, "return": 0.5555555555555556}, {"who": "GORDON DAVID", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Secretary, Director", "amount": 21816.5, "date": "2021-09-17", "score": 31.5, "ref_price": 4.36, "return": -0.19724770642201842}, {"who": "Thomas George F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4386.0, "date": "2021-09-17", "score": 31.3, "ref_price": 4.36, "return": -0.19724770642201842}, {"who": "Rotelli John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2167.4500000000003, "date": "2021-09-17", "score": 22.2, "ref_price": 4.36, "return": -0.19724770642201842}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 21500.0, "date": "2021-09-17", "score": 49.6, "ref_price": 4.36, "return": -0.19724770642201842}, {"who": "Rotelli John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2587.5, "date": "2020-09-24", "score": 23.8, "ref_price": 3.23, "return": 0.08359133126934985}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 16493.809999999998, "date": "2020-09-21", "score": 54.1, "ref_price": 3.19, "return": 0.09717868338557996}, {"who": "GORDON DAVID", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Secretary, Director", "amount": 15710.0, "date": "2020-09-21", "score": 29.9, "ref_price": 3.19, "return": 0.09717868338557996}, {"who": "Knepper Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13403.28, "date": "2020-05-13", "score": 33.4, "ref_price": 2.57, "return": 0.36186770428015574}, {"who": "Rotelli John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3483.0000000000005, "date": "2020-04-16", "score": 27.6, "ref_price": 2.75, "return": 0.2727272727272727}, {"who": "Rotelli John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6409.26, "date": "2020-04-13", "score": 40.4, "ref_price": 2.74, "return": 0.2773722627737225}, {"who": "Knepper Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3121.8, "date": "2020-04-06", "score": 23.8, "ref_price": 2.24, "return": 0.5624999999999999}, {"who": "Knepper Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3438.6000000000004, "date": "2020-04-02", "score": 24.3, "ref_price": 2.2, "return": 0.5909090909090908}, {"who": "Knepper Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7667.400000000001, "date": "2020-03-27", "score": 30.3, "ref_price": 2.6359, "return": 0.32781972001972765}, {"who": "Knepper Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25072.509, "date": "2020-03-25", "score": 47.0, "ref_price": 2.7, "return": 0.2962962962962962}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20600.0, "date": "2018-07-11", "score": 41.2, "ref_price": 5.15, "return": -0.32038834951456313}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 17520.0, "date": "2018-03-16", "score": 55.2, "ref_price": 4.38, "return": -0.2009132420091324}, {"who": "Dwyer Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4380.0, "date": "2017-09-15", "score": 26.8, "ref_price": 4.39, "return": -0.2027334851936218}, {"who": "GORDON DAVID", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Secretary, Director", "amount": 22150.0, "date": "2017-06-16", "score": 31.6, "ref_price": 4.37, "return": -0.1990846681922197}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 44069.340000000004, "date": "2017-06-16", "score": 45.2, "ref_price": 4.37, "return": -0.1990846681922197}, {"who": "Dwyer Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10925.0, "date": "2017-06-15", "score": 42.9, "ref_price": 4.39, "return": -0.2027334851936218}, {"who": "Thomas George F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8720.0, "date": "2017-06-15", "score": 26.9, "ref_price": 4.39, "return": -0.2027334851936218}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 15081.000000000002, "date": "2017-04-07", "score": 39.7, "ref_price": 4.56, "return": -0.23245614035087714}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7788.0, "date": "2017-04-06", "score": 36.4, "ref_price": 4.6, "return": -0.23913043478260865}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 23311.550000000003, "date": "2017-04-04", "score": 41.9, "ref_price": 4.58, "return": -0.23580786026200876}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 43120.0, "date": "2016-09-19", "score": 45.2, "ref_price": 5.41, "return": -0.35304990757855825}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24830.86, "date": "2016-06-28", "score": 42.2, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "Dwyer Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 800.0, "date": "2016-03-29", "score": 19.4, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 14835.9, "date": "2016-03-24", "score": 39.6, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "Dwyer Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 788.0, "date": "2016-03-22", "score": 19.5, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "GORDON DAVID", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Secretary, Director", "amount": 16645.5, "date": "2015-10-09", "score": 30.1, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "Rotelli John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3082.5000000000005, "date": "2015-10-09", "score": 32.6, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20500.0, "date": "2015-10-08", "score": 41.3, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "Knepper Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4980.0, "date": "2015-04-13", "score": 24.3, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "Rotelli John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5070.0, "date": "2015-04-06", "score": 39.4, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "GORDON DAVID", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Secretary, Director", "amount": 47610.259999999995, "date": "2015-03-13", "score": 35.7, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 46900.00000000001, "date": "2015-03-11", "score": 45.9, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 54834.600000000006, "date": "2014-10-14", "score": 46.6, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "Dwyer Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6289.1, "date": "2014-07-18", "score": 40.4, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "Rotelli John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5950.0, "date": "2012-07-02", "score": 40.1, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "Dwyer Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8600.0, "date": "2011-09-29", "score": 26.8, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "Knepper Barry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24000.0, "date": "2007-04-25", "score": 31.8, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "Dwyer Daniel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2040.0, "date": "2007-04-16", "score": 30.2, "ref_price": 5.8, "return": -0.396551724137931}, {"who": "GORDON ANDREW", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 48400.0, "date": "2005-10-13", "score": 45.3, "ref_price": 5.8, "return": -0.396551724137931}]}, "price_series": [{"date": "2016-08-01", "close": 5.8, "volume": 37889.0}, {"date": "2016-08-02", "close": 5.7499, "volume": 24485.0}, {"date": "2016-08-03", "close": 5.95, "volume": 28410.0}, {"date": "2016-08-04", "close": 5.81, "volume": 13563.0}, {"date": "2016-08-05", "close": 5.765, "volume": 24128.0}, {"date": "2016-08-08", "close": 5.77, "volume": 7076.0}, {"date": "2016-08-09", "close": 5.695, "volume": 21039.0}, {"date": "2016-08-10", "close": 5.7, "volume": 16599.0}, {"date": "2016-08-11", "close": 5.68, "volume": 13795.0}, {"date": "2016-08-12", "close": 5.71, "volume": 8894.0}, {"date": "2016-08-15", "close": 5.39, "volume": 83651.0}, {"date": "2016-08-16", "close": 5.39, "volume": 21356.0}, {"date": "2016-08-17", "close": 5.41, "volume": 22195.0}, {"date": "2016-08-18", "close": 5.49, "volume": 11869.0}, {"date": "2016-08-19", "close": 5.52, "volume": 9285.0}, {"date": "2016-08-22", "close": 5.8, "volume": 35559.0}, {"date": "2016-08-23", "close": 5.94, "volume": 41711.0}, {"date": "2016-08-24", "close": 5.75, "volume": 24649.0}, {"date": "2016-08-25", "close": 5.78, "volume": 6589.0}, {"date": "2016-08-26", "close": 5.86, "volume": 69430.0}, {"date": "2016-08-29", "close": 5.93, "volume": 18733.0}, {"date": "2016-08-30", "close": 5.63, "volume": 58991.0}, {"date": "2016-08-31", "close": 5.73, "volume": 100257.0}, {"date": "2016-09-01", "close": 5.68, "volume": 66893.0}, {"date": "2016-09-02", "close": 5.65, "volume": 79299.0}, {"date": "2016-09-06", "close": 5.94, "volume": 65674.0}, {"date": "2016-09-07", "close": 5.86, "volume": 69028.0}, {"date": "2016-09-08", "close": 5.86, "volume": 60426.0}, {"date": "2016-09-09", "close": 5.55, "volume": 64653.0}, {"date": "2016-09-12", "close": 5.65, "volume": 36579.0}, {"date": "2016-09-13", "close": 5.6, "volume": 19613.0}, {"date": "2016-09-14", "close": 5.43, "volume": 60810.0}, {"date": "2016-09-15", "close": 5.22, "volume": 86887.0}, {"date": "2016-09-16", "close": 5.31, "volume": 54262.0}, {"date": "2016-09-19", "close": 5.41, "volume": 79204.0}, {"date": "2016-09-20", "close": 5.37, "volume": 36574.0}, {"date": "2016-09-21", "close": 5.41, "volume": 56781.0}, {"date": "2016-09-22", "close": 5.52, "volume": 25071.0}, {"date": "2016-09-23", "close": 5.58, "volume": 31364.0}, {"date": "2016-09-26", "close": 5.489, "volume": 30164.0}, {"date": "2016-09-27", "close": 5.48, "volume": 25260.0}, {"date": "2016-09-28", "close": 5.47, "volume": 18776.0}, {"date": "2016-09-29", "close": 5.43, "volume": 21221.0}, {"date": "2016-09-30", "close": 5.56, "volume": 31438.0}, {"date": "2016-10-03", "close": 5.63, "volume": 48439.0}, {"date": "2016-10-04", "close": 5.6, "volume": 15526.0}, {"date": "2016-10-05", "close": 5.6, "volume": 26313.0}, {"date": "2016-10-06", "close": 5.63, "volume": 19112.0}, {"date": "2016-10-07", "close": 5.54, "volume": 14158.0}, {"date": "2016-10-10", "close": 5.57, "volume": 13623.0}, {"date": "2016-10-11", "close": 5.6, "volume": 18630.0}, {"date": "2016-10-12", "close": 5.63, "volume": 29215.0}, {"date": "2016-10-13", "close": 5.61, "volume": 50798.0}, {"date": "2016-10-14", "close": 5.73, "volume": 23172.0}, {"date": "2016-10-17", "close": 5.71, "volume": 21371.0}, {"date": "2016-10-18", "close": 5.73, "volume": 42738.0}, {"date": "2016-10-19", "close": 5.65, "volume": 23627.0}, {"date": "2016-10-20", "close": 5.57, "volume": 30420.0}, {"date": "2016-10-21", "close": 5.5914, "volume": 12278.0}, {"date": "2016-10-24", "close": 5.54, "volume": 30493.0}, {"date": "2016-10-25", "close": 5.45, "volume": 7270.0}, {"date": "2016-10-26", "close": 5.42, "volume": 15125.0}, {"date": "2016-10-27", "close": 5.42, "volume": 25906.0}, {"date": "2016-10-28", "close": 5.32, "volume": 16894.0}, {"date": "2016-10-31", "close": 5.1824, "volume": 30519.0}, {"date": "2016-11-01", "close": 5.07, "volume": 26135.0}, {"date": "2016-11-02", "close": 4.89, "volume": 76317.0}, {"date": "2016-11-03", "close": 4.92, "volume": 75783.0}, {"date": "2016-11-04", "close": 4.87, "volume": 30725.0}, {"date": "2016-11-07", "close": 4.97, "volume": 91866.0}, {"date": "2016-11-08", "close": 5.1, "volume": 31384.0}, {"date": "2016-11-09", "close": 5.0, "volume": 30268.0}, {"date": "2016-11-10", "close": 4.8, "volume": 25524.0}, {"date": "2016-11-11", "close": 4.95, "volume": 39366.0}, {"date": "2016-11-14", "close": 5.0536, "volume": 61873.0}, {"date": "2016-11-15", "close": 5.04, "volume": 11408.0}, {"date": "2016-11-16", "close": 5.16, "volume": 12201.0}, {"date": "2016-11-17", "close": 5.14, "volume": 11836.0}, {"date": "2016-11-18", "close": 5.11, "volume": 18496.0}, {"date": "2016-11-21", "close": 5.38, "volume": 93081.0}, {"date": "2016-11-22", "close": 5.43, "volume": 138785.0}, {"date": "2016-11-23", "close": 5.18, "volume": 62340.0}, {"date": "2016-11-25", "close": 5.1, "volume": 16528.0}, {"date": "2016-11-28", "close": 4.94, "volume": 39829.0}, {"date": "2016-11-29", "close": 5.0, "volume": 22585.0}, {"date": "2016-11-30", "close": 4.9645, "volume": 14022.0}, {"date": "2016-12-01", "close": 4.93, "volume": 17730.0}, {"date": "2016-12-02", "close": 4.91, "volume": 16535.0}, {"date": "2016-12-05", "close": 4.99, "volume": 9938.0}, {"date": "2016-12-06", "close": 5.02, "volume": 6261.0}, {"date": "2016-12-07", "close": 4.89, "volume": 70106.0}, {"date": "2016-12-08", "close": 4.81, "volume": 31459.0}, {"date": "2016-12-09", "close": 4.9, "volume": 11750.0}, {"date": "2016-12-12", "close": 4.94, "volume": 10125.0}, {"date": "2016-12-13", "close": 4.89, "volume": 19665.0}, {"date": "2016-12-14", "close": 4.71, "volume": 32682.0}, {"date": "2016-12-15", "close": 4.7, "volume": 72279.0}, {"date": "2016-12-16", "close": 4.75, "volume": 32393.0}, {"date": "2016-12-19", "close": 4.65, "volume": 29115.0}, {"date": "2016-12-20", "close": 4.66, "volume": 22742.0}, {"date": "2016-12-21", "close": 4.6, "volume": 18937.0}, {"date": "2016-12-22", "close": 4.57, "volume": 34832.0}, {"date": "2016-12-23", "close": 4.54, "volume": 22522.0}, {"date": "2016-12-27", "close": 4.41, "volume": 44810.0}, {"date": "2016-12-28", "close": 4.43, "volume": 28194.0}, {"date": "2016-12-29", "close": 4.46, "volume": 18588.0}, {"date": "2016-12-30", "close": 4.65, "volume": 36082.0}, {"date": "2017-01-03", "close": 4.62, "volume": 20640.0}, {"date": "2017-01-04", "close": 4.56, "volume": 22600.0}, {"date": "2017-01-05", "close": 4.54, "volume": 55260.0}, {"date": "2017-01-06", "close": 4.66, "volume": 68425.0}, {"date": "2017-01-09", "close": 4.79, "volume": 35971.0}, {"date": "2017-01-10", "close": 4.7, "volume": 21132.0}, {"date": "2017-01-11", "close": 4.75, "volume": 25868.0}, {"date": "2017-01-12", "close": 4.78, "volume": 19125.0}, {"date": "2017-01-13", "close": 4.77, "volume": 7625.0}, {"date": "2017-01-17", "close": 4.73, "volume": 19658.0}, {"date": "2017-01-18", "close": 4.6, "volume": 39761.0}, {"date": "2017-01-19", "close": 4.5324, "volume": 7221.0}, {"date": "2017-01-20", "close": 4.65, "volume": 23125.0}, {"date": "2017-01-23", "close": 4.78, "volume": 40502.0}, {"date": "2017-01-24", "close": 4.8, "volume": 23422.0}, {"date": "2017-01-25", "close": 4.7, "volume": 8739.0}, {"date": "2017-01-26", "close": 4.84, "volume": 35927.0}, {"date": "2017-01-27", "close": 4.77, "volume": 69655.0}, {"date": "2017-01-30", "close": 4.62, "volume": 21557.0}, {"date": "2017-01-31", "close": 4.55, "volume": 12727.0}, {"date": "2017-02-01", "close": 4.53, "volume": 20182.0}, {"date": "2017-02-02", "close": 4.4, "volume": 30208.0}, {"date": "2017-02-03", "close": 4.46, "volume": 64203.0}, {"date": "2017-02-06", "close": 4.49, "volume": 9664.0}, {"date": "2017-02-07", "close": 4.46, "volume": 9118.0}, {"date": "2017-02-08", "close": 4.33, "volume": 62536.0}, {"date": "2017-02-09", "close": 4.37, "volume": 22910.0}, {"date": "2017-02-10", "close": 4.47, "volume": 19863.0}, {"date": "2017-02-13", "close": 4.5, "volume": 27665.0}, {"date": "2017-02-14", "close": 4.51, "volume": 65305.0}, {"date": "2017-02-15", "close": 4.56, "volume": 16587.0}, {"date": "2017-02-16", "close": 4.57, "volume": 11007.0}, {"date": "2017-02-17", "close": 4.46, "volume": 12350.0}, {"date": "2017-02-21", "close": 4.62, "volume": 33289.0}, {"date": "2017-02-22", "close": 4.62, "volume": 11513.0}, {"date": "2017-02-23", "close": 4.64, "volume": 14537.0}, {"date": "2017-02-24", "close": 4.91, "volume": 66932.0}, {"date": "2017-02-27", "close": 4.89, "volume": 14152.0}, {"date": "2017-02-28", "close": 5.0, "volume": 35689.0}, {"date": "2017-03-01", "close": 4.97, "volume": 22130.0}, {"date": "2017-03-02", "close": 4.74, "volume": 76490.0}, {"date": "2017-03-03", "close": 4.83, "volume": 48361.0}, {"date": "2017-03-06", "close": 4.93, "volume": 66729.0}, {"date": "2017-03-07", "close": 4.86, "volume": 17016.0}, {"date": "2017-03-08", "close": 4.85, "volume": 46859.0}, {"date": "2017-03-09", "close": 4.72, "volume": 12557.0}, {"date": "2017-03-10", "close": 4.7, "volume": 15777.0}, {"date": "2017-03-13", "close": 4.68, "volume": 17760.0}, {"date": "2017-03-14", "close": 4.66, "volume": 20502.0}, {"date": "2017-03-15", "close": 4.71, "volume": 18524.0}, {"date": "2017-03-16", "close": 4.75, "volume": 25607.0}, {"date": "2017-03-17", "close": 4.7, "volume": 13991.0}, {"date": "2017-03-20", "close": 4.62, "volume": 17670.0}, {"date": "2017-03-21", "close": 4.75, "volume": 21018.0}, {"date": "2017-03-22", "close": 4.7589, "volume": 14285.0}, {"date": "2017-03-23", "close": 4.64, "volume": 26310.0}, {"date": "2017-03-24", "close": 4.63, "volume": 53263.0}, {"date": "2017-03-27", "close": 4.57, "volume": 17912.0}, {"date": "2017-03-28", "close": 4.62, "volume": 35897.0}, {"date": "2017-03-29", "close": 4.68, "volume": 14014.0}, {"date": "2017-03-30", "close": 4.59, "volume": 11451.0}, {"date": "2017-03-31", "close": 4.65, "volume": 17609.0}, {"date": "2017-04-03", "close": 4.62, "volume": 56644.0}, {"date": "2017-04-04", "close": 4.58, "volume": 9222.0}, {"date": "2017-04-05", "close": 4.595, "volume": 35590.0}, {"date": "2017-04-06", "close": 4.6, "volume": 12900.0}, {"date": "2017-04-07", "close": 4.56, "volume": 9904.0}, {"date": "2017-04-10", "close": 4.74, "volume": 50848.0}, {"date": "2017-04-11", "close": 4.67, "volume": 8229.0}, {"date": "2017-04-12", "close": 4.66, "volume": 9626.0}, {"date": "2017-04-13", "close": 4.63, "volume": 7987.0}, {"date": "2017-04-17", "close": 4.67, "volume": 8839.0}, {"date": "2017-04-18", "close": 4.6, "volume": 6691.0}, {"date": "2017-04-19", "close": 4.67, "volume": 4826.0}, {"date": "2017-04-20", "close": 4.66, "volume": 8299.0}, {"date": "2017-04-21", "close": 4.76, "volume": 23127.0}, {"date": "2017-04-24", "close": 4.77, "volume": 15610.0}, {"date": "2017-04-25", "close": 4.84, "volume": 20505.0}, {"date": "2017-04-26", "close": 4.95, "volume": 32760.0}, {"date": "2017-04-27", "close": 4.93, "volume": 11776.0}, {"date": "2017-04-28", "close": 4.92, "volume": 7909.0}, {"date": "2017-05-01", "close": 4.83, "volume": 6779.0}, {"date": "2017-05-02", "close": 4.82, "volume": 14147.0}, {"date": "2017-05-03", "close": 4.65, "volume": 8534.0}, {"date": "2017-05-04", "close": 4.68, "volume": 17383.0}, {"date": "2017-05-05", "close": 4.7229, "volume": 23517.0}, {"date": "2017-05-08", "close": 4.77, "volume": 41203.0}, {"date": "2017-05-09", "close": 4.81, "volume": 20090.0}, {"date": "2017-05-10", "close": 4.85, "volume": 7181.0}, {"date": "2017-05-11", "close": 4.89, "volume": 8006.0}, {"date": "2017-05-12", "close": 4.92, "volume": 21656.0}, {"date": "2017-05-15", "close": 4.97, "volume": 6419.0}, {"date": "2017-05-16", "close": 4.86, "volume": 13327.0}, {"date": "2017-05-17", "close": 4.83, "volume": 23897.0}, {"date": "2017-05-18", "close": 4.815, "volume": 2852.0}, {"date": "2017-05-19", "close": 4.725, "volume": 14325.0}, {"date": "2017-05-22", "close": 4.8604, "volume": 24066.0}, {"date": "2017-05-23", "close": 4.8425, "volume": 5592.0}, {"date": "2017-05-24", "close": 4.85, "volume": 6021.0}, {"date": "2017-05-25", "close": 4.745, "volume": 7743.0}, {"date": "2017-05-26", "close": 4.88, "volume": 2974.0}, {"date": "2017-05-30", "close": 4.84, "volume": 2348.0}, {"date": "2017-05-31", "close": 4.87, "volume": 10932.0}, {"date": "2017-06-01", "close": 4.83, "volume": 10711.0}, {"date": "2017-06-02", "close": 4.83, "volume": 7992.0}, {"date": "2017-06-05", "close": 4.7002, "volume": 26329.0}, {"date": "2017-06-06", "close": 4.709, "volume": 13016.0}, {"date": "2017-06-07", "close": 4.63, "volume": 6380.0}, {"date": "2017-06-08", "close": 4.7, "volume": 34563.0}, {"date": "2017-06-09", "close": 4.72, "volume": 13534.0}, {"date": "2017-06-12", "close": 4.69, "volume": 25229.0}, {"date": "2017-06-13", "close": 4.46, "volume": 88323.0}, {"date": "2017-06-14", "close": 4.35, "volume": 10134.0}, {"date": "2017-06-15", "close": 4.39, "volume": 26100.0}, {"date": "2017-06-16", "close": 4.37, "volume": 31917.0}, {"date": "2017-06-19", "close": 4.3, "volume": 27325.0}, {"date": "2017-06-20", "close": 4.37, "volume": 13933.0}, {"date": "2017-06-21", "close": 4.3534, "volume": 4898.0}, {"date": "2017-06-22", "close": 4.36, "volume": 13595.0}, {"date": "2017-06-23", "close": 4.37, "volume": 21434.0}, {"date": "2017-06-26", "close": 4.33, "volume": 32204.0}, {"date": "2017-06-27", "close": 4.31, "volume": 10032.0}, {"date": "2017-06-28", "close": 4.39, "volume": 48083.0}, {"date": "2017-06-29", "close": 4.42, "volume": 5220.0}, {"date": "2017-06-30", "close": 4.45, "volume": 17762.0}, {"date": "2017-07-03", "close": 4.48, "volume": 818.0}, {"date": "2017-07-05", "close": 4.45, "volume": 13906.0}, {"date": "2017-07-06", "close": 4.4404, "volume": 24641.0}, {"date": "2017-07-07", "close": 4.4, "volume": 4941.0}, {"date": "2017-07-10", "close": 4.3772, "volume": 6411.0}, {"date": "2017-07-11", "close": 4.39, "volume": 10283.0}, {"date": "2017-07-12", "close": 4.46, "volume": 18676.0}, {"date": "2017-07-13", "close": 4.42, "volume": 16678.0}, {"date": "2017-07-14", "close": 4.42, "volume": 11030.0}, {"date": "2017-07-17", "close": 4.42, "volume": 52476.0}, {"date": "2017-07-18", "close": 4.33, "volume": 48284.0}, {"date": "2017-07-19", "close": 4.37, "volume": 16481.0}, {"date": "2017-07-20", "close": 4.31, "volume": 14577.0}, {"date": "2017-07-21", "close": 4.25, "volume": 36849.0}, {"date": "2017-07-24", "close": 4.19, "volume": 18227.0}, {"date": "2017-07-25", "close": 4.26, "volume": 16504.0}, {"date": "2017-07-26", "close": 4.29, "volume": 12632.0}, {"date": "2017-07-27", "close": 4.22, "volume": 12747.0}, {"date": "2017-07-28", "close": 4.2, "volume": 22577.0}, {"date": "2017-07-31", "close": 4.16, "volume": 40887.0}, {"date": "2017-08-01", "close": 4.25, "volume": 8054.0}, {"date": "2017-08-02", "close": 4.2, "volume": 4337.0}, {"date": "2017-08-03", "close": 4.14, "volume": 35074.0}, {"date": "2017-08-04", "close": 4.07, "volume": 20970.0}, {"date": "2017-08-07", "close": 4.2, "volume": 24368.0}, {"date": "2017-08-08", "close": 4.19, "volume": 7796.0}, {"date": "2017-08-09", "close": 4.17, "volume": 7117.0}, {"date": "2017-08-10", "close": 4.0931, "volume": 3840.0}, {"date": "2017-08-11", "close": 4.01, "volume": 26919.0}, {"date": "2017-08-14", "close": 4.09, "volume": 8213.0}, {"date": "2017-08-15", "close": 3.91, "volume": 24312.0}, {"date": "2017-08-16", "close": 3.99, "volume": 8392.0}, {"date": "2017-08-17", "close": 4.03, "volume": 12445.0}, {"date": "2017-08-18", "close": 4.08, "volume": 10300.0}, {"date": "2017-08-21", "close": 3.94, "volume": 16791.0}, {"date": "2017-08-22", "close": 3.91, "volume": 18278.0}, {"date": "2017-08-23", "close": 3.9, "volume": 10307.0}, {"date": "2017-08-24", "close": 3.91, "volume": 7380.0}, {"date": "2017-08-25", "close": 3.89, "volume": 5382.0}, {"date": "2017-08-28", "close": 3.85, "volume": 14032.0}, {"date": "2017-08-29", "close": 3.82, "volume": 7314.0}, {"date": "2017-08-30", "close": 3.84, "volume": 22706.0}, {"date": "2017-08-31", "close": 3.81, "volume": 7459.0}, {"date": "2017-09-01", "close": 3.92, "volume": 3938.0}, {"date": "2017-09-05", "close": 3.85, "volume": 2302.0}, {"date": "2017-09-06", "close": 3.87, "volume": 11955.0}, {"date": "2017-09-07", "close": 3.91, "volume": 5774.0}, {"date": "2017-09-08", "close": 3.9, "volume": 3729.0}, {"date": "2017-09-11", "close": 3.93, "volume": 8836.0}, {"date": "2017-09-12", "close": 3.95, "volume": 5268.0}, {"date": "2017-09-13", "close": 4.33, "volume": 53799.0}, {"date": "2017-09-14", "close": 4.31, "volume": 18476.0}, {"date": "2017-09-15", "close": 4.39, "volume": 25087.0}, {"date": "2017-09-18", "close": 4.34, "volume": 17768.0}, {"date": "2017-09-19", "close": 4.28, "volume": 16171.0}, {"date": "2017-09-20", "close": 4.26, "volume": 12996.0}, {"date": "2017-09-21", "close": 4.2, "volume": 10490.0}, {"date": "2017-09-22", "close": 4.33, "volume": 16390.0}, {"date": "2017-09-25", "close": 4.36, "volume": 18311.0}, {"date": "2017-09-26", "close": 4.41, "volume": 17015.0}, {"date": "2017-09-27", "close": 4.45, "volume": 10914.0}, {"date": "2017-09-28", "close": 4.4, "volume": 22029.0}, {"date": "2017-09-29", "close": 4.44, "volume": 7259.0}, {"date": "2017-10-02", "close": 4.49, "volume": 11791.0}, {"date": "2017-10-03", "close": 4.53, "volume": 22880.0}, {"date": "2017-10-04", "close": 4.5495, "volume": 15058.0}, {"date": "2017-10-05", "close": 4.61, "volume": 29028.0}, {"date": "2017-10-06", "close": 4.52, "volume": 31626.0}, {"date": "2017-10-09", "close": 4.3, "volume": 14159.0}, {"date": "2017-10-10", "close": 4.385, "volume": 7470.0}, {"date": "2017-10-11", "close": 4.34, "volume": 8086.0}, {"date": "2017-10-12", "close": 4.28, "volume": 7481.0}, {"date": "2017-10-13", "close": 4.3499, "volume": 5422.0}, {"date": "2017-10-16", "close": 4.22, "volume": 7670.0}, {"date": "2017-10-17", "close": 4.25, "volume": 1529.0}, {"date": "2017-10-18", "close": 4.31, "volume": 20381.0}, {"date": "2017-10-19", "close": 4.4388, "volume": 14007.0}, {"date": "2017-10-20", "close": 4.41, "volume": 11222.0}, {"date": "2017-10-23", "close": 4.331, "volume": 6009.0}, {"date": "2017-10-24", "close": 4.39, "volume": 22561.0}, {"date": "2017-10-25", "close": 4.39, "volume": 8913.0}, {"date": "2017-10-26", "close": 4.37, "volume": 7921.0}, {"date": "2017-10-27", "close": 4.34, "volume": 4782.0}, {"date": "2017-10-30", "close": 4.1552, "volume": 7307.0}, {"date": "2017-10-31", "close": 4.17, "volume": 12947.0}, {"date": "2017-11-01", "close": 4.253, "volume": 28861.0}, {"date": "2017-11-02", "close": 4.25, "volume": 2432.0}, {"date": "2017-11-03", "close": 4.23, "volume": 3236.0}, {"date": "2017-11-06", "close": 4.3, "volume": 5456.0}, {"date": "2017-11-07", "close": 4.34, "volume": 2957.0}, {"date": "2017-11-08", "close": 4.36, "volume": 5308.0}, {"date": "2017-11-09", "close": 4.2675, "volume": 9133.0}, {"date": "2017-11-10", "close": 4.31, "volume": 2687.0}, {"date": "2017-11-13", "close": 4.1625, "volume": 32104.0}, {"date": "2017-11-14", "close": 4.05, "volume": 12261.0}, {"date": "2017-11-15", "close": 4.0752, "volume": 7714.0}, {"date": "2017-11-16", "close": 4.08, "volume": 3960.0}, {"date": "2017-11-17", "close": 4.11, "volume": 14102.0}, {"date": "2017-11-20", "close": 4.1, "volume": 8708.0}, {"date": "2017-11-21", "close": 3.93, "volume": 44560.0}, {"date": "2017-11-22", "close": 3.9959, "volume": 20048.0}, {"date": "2017-11-24", "close": 4.04, "volume": 4311.0}, {"date": "2017-11-27", "close": 4.03, "volume": 3472.0}, {"date": "2017-11-28", "close": 4.01, "volume": 5185.0}, {"date": "2017-11-29", "close": 4.0602, "volume": 13872.0}, {"date": "2017-11-30", "close": 4.005, "volume": 28390.0}, {"date": "2017-12-01", "close": 3.99, "volume": 11327.0}, {"date": "2017-12-04", "close": 4.06, "volume": 23172.0}, {"date": "2017-12-05", "close": 4.09, "volume": 2368.0}, {"date": "2017-12-06", "close": 3.98, "volume": 10237.0}, {"date": "2017-12-07", "close": 4.0029, "volume": 10918.0}, {"date": "2017-12-08", "close": 4.03, "volume": 11500.0}, {"date": "2017-12-11", "close": 3.97, "volume": 11961.0}, {"date": "2017-12-12", "close": 3.95, "volume": 8764.0}, {"date": "2017-12-13", "close": 4.08, "volume": 20062.0}, {"date": "2017-12-14", "close": 4.2, "volume": 18980.0}, {"date": "2017-12-15", "close": 4.2, "volume": 7607.0}, {"date": "2017-12-18", "close": 4.13, "volume": 17728.0}, {"date": "2017-12-19", "close": 4.19, "volume": 11145.0}, {"date": "2017-12-20", "close": 4.25, "volume": 23658.0}, {"date": "2017-12-21", "close": 4.24, "volume": 10356.0}, {"date": "2017-12-22", "close": 4.29, "volume": 5551.0}, {"date": "2017-12-26", "close": 4.25, "volume": 7184.0}, {"date": "2017-12-27", "close": 4.25, "volume": 8647.0}, {"date": "2017-12-28", "close": 4.25, "volume": 9025.0}, {"date": "2017-12-29", "close": 4.2568, "volume": 14942.0}, {"date": "2018-01-02", "close": 4.36, "volume": 17190.0}, {"date": "2018-01-03", "close": 4.45, "volume": 9314.0}, {"date": "2018-01-04", "close": 4.42, "volume": 13044.0}, {"date": "2018-01-05", "close": 4.28, "volume": 14059.0}, {"date": "2018-01-08", "close": 4.33, "volume": 14466.0}, {"date": "2018-01-09", "close": 4.32, "volume": 6426.0}, {"date": "2018-01-10", "close": 4.23, "volume": 16141.0}, {"date": "2018-01-11", "close": 4.36, "volume": 3054.0}, {"date": "2018-01-12", "close": 4.34, "volume": 6199.0}, {"date": "2018-01-16", "close": 4.39, "volume": 10801.0}, {"date": "2018-01-17", "close": 4.4432, "volume": 844.0}, {"date": "2018-01-18", "close": 4.18, "volume": 15555.0}, {"date": "2018-01-19", "close": 4.24, "volume": 4012.0}, {"date": "2018-01-22", "close": 4.23, "volume": 4797.0}, {"date": "2018-01-23", "close": 4.24, "volume": 6504.0}, {"date": "2018-01-24", "close": 4.215, "volume": 6837.0}, {"date": "2018-01-25", "close": 4.17, "volume": 4878.0}, {"date": "2018-01-26", "close": 4.17, "volume": 4620.0}, {"date": "2018-01-29", "close": 4.18, "volume": 10623.0}, {"date": "2018-01-30", "close": 4.24, "volume": 14372.0}, {"date": "2018-01-31", "close": 4.28, "volume": 5815.0}, {"date": "2018-02-01", "close": 4.2, "volume": 6666.0}, {"date": "2018-02-02", "close": 4.1, "volume": 3795.0}, {"date": "2018-02-05", "close": 3.95, "volume": 17263.0}, {"date": "2018-02-06", "close": 4.07, "volume": 48560.0}, {"date": "2018-02-07", "close": 4.06, "volume": 5345.0}, {"date": "2018-02-08", "close": 4.1, "volume": 8882.0}, {"date": "2018-02-09", "close": 4.1, "volume": 14895.0}, {"date": "2018-02-12", "close": 4.07, "volume": 12227.0}, {"date": "2018-02-13", "close": 4.29, "volume": 14626.0}, {"date": "2018-02-14", "close": 4.4, "volume": 18600.0}, {"date": "2018-02-15", "close": 4.42, "volume": 13723.0}, {"date": "2018-02-16", "close": 4.49, "volume": 14702.0}, {"date": "2018-02-20", "close": 4.41, "volume": 2850.0}, {"date": "2018-02-21", "close": 4.4199, "volume": 3953.0}, {"date": "2018-02-22", "close": 4.33, "volume": 18212.0}, {"date": "2018-02-23", "close": 4.42, "volume": 1879.0}, {"date": "2018-02-26", "close": 4.412, "volume": 5499.0}, {"date": "2018-02-27", "close": 4.4, "volume": 996.0}, {"date": "2018-02-28", "close": 4.35, "volume": 1940.0}, {"date": "2018-03-01", "close": 4.33, "volume": 3142.0}, {"date": "2018-03-02", "close": 4.17, "volume": 19512.0}, {"date": "2018-03-05", "close": 4.21, "volume": 28898.0}, {"date": "2018-03-06", "close": 4.36, "volume": 13731.0}, {"date": "2018-03-07", "close": 4.18, "volume": 13618.0}, {"date": "2018-03-08", "close": 4.25, "volume": 10793.0}, {"date": "2018-03-09", "close": 4.29, "volume": 10632.0}, {"date": "2018-03-12", "close": 4.35, "volume": 3980.0}, {"date": "2018-03-13", "close": 4.35, "volume": 8782.0}, {"date": "2018-03-14", "close": 4.39, "volume": 11877.0}, {"date": "2018-03-15", "close": 4.41, "volume": 4973.0}, {"date": "2018-03-16", "close": 4.38, "volume": 9278.0}, {"date": "2018-03-19", "close": 4.41, "volume": 5794.0}, {"date": "2018-03-20", "close": 4.33, "volume": 22520.0}, {"date": "2018-03-21", "close": 4.24, "volume": 20372.0}, {"date": "2018-03-22", "close": 4.24, "volume": 5292.0}, {"date": "2018-03-23", "close": 4.29, "volume": 3916.0}, {"date": "2018-03-26", "close": 4.17, "volume": 7368.0}, {"date": "2018-03-27", "close": 4.14, "volume": 13235.0}, {"date": "2018-03-28", "close": 4.3, "volume": 4848.0}, {"date": "2018-03-29", "close": 4.34, "volume": 5879.0}, {"date": "2018-04-02", "close": 4.11, "volume": 24405.0}, {"date": "2018-04-03", "close": 4.19, "volume": 3953.0}, {"date": "2018-04-04", "close": 4.285, "volume": 9300.0}, {"date": "2018-04-05", "close": 4.32, "volume": 4611.0}, {"date": "2018-04-06", "close": 4.37, "volume": 11036.0}, {"date": "2018-04-09", "close": 4.33, "volume": 10880.0}, {"date": "2018-04-10", "close": 4.25, "volume": 6675.0}, {"date": "2018-04-11", "close": 4.21, "volume": 6267.0}, {"date": "2018-04-12", "close": 4.3, "volume": 4189.0}, {"date": "2018-04-13", "close": 4.357, "volume": 3753.0}, {"date": "2018-04-16", "close": 4.389, "volume": 5997.0}, {"date": "2018-04-17", "close": 4.3537, "volume": 1657.0}, {"date": "2018-04-18", "close": 4.25, "volume": 7779.0}, {"date": "2018-04-19", "close": 4.26, "volume": 1081.0}, {"date": "2018-04-20", "close": 4.26, "volume": 3041.0}, {"date": "2018-04-23", "close": 4.17, "volume": 2869.0}, {"date": "2018-04-24", "close": 4.19, "volume": 6832.0}, {"date": "2018-04-25", "close": 4.17, "volume": 5708.0}, {"date": "2018-04-26", "close": 4.18, "volume": 26059.0}, {"date": "2018-04-27", "close": 4.1, "volume": 2206.0}, {"date": "2018-04-30", "close": 4.18, "volume": 5529.0}, {"date": "2018-05-01", "close": 4.15, "volume": 6909.0}, {"date": "2018-05-02", "close": 4.13, "volume": 15964.0}, {"date": "2018-05-03", "close": 4.1, "volume": 3940.0}, {"date": "2018-05-04", "close": 4.13, "volume": 5599.0}, {"date": "2018-05-07", "close": 4.17, "volume": 9300.0}, {"date": "2018-05-08", "close": 4.2, "volume": 10810.0}, {"date": "2018-05-09", "close": 4.18, "volume": 3896.0}, {"date": "2018-05-10", "close": 4.18, "volume": 5979.0}, {"date": "2018-05-11", "close": 4.16, "volume": 3034.0}, {"date": "2018-05-14", "close": 4.172, "volume": 2885.0}, {"date": "2018-05-15", "close": 4.1686, "volume": 5052.0}, {"date": "2018-05-16", "close": 4.17, "volume": 3990.0}, {"date": "2018-05-17", "close": 4.26, "volume": 11701.0}, {"date": "2018-05-18", "close": 4.25, "volume": 7823.0}, {"date": "2018-05-21", "close": 4.31, "volume": 3471.0}, {"date": "2018-05-22", "close": 4.29, "volume": 6313.0}, {"date": "2018-05-23", "close": 4.27, "volume": 438.0}, {"date": "2018-05-24", "close": 4.2025, "volume": 2945.0}, {"date": "2018-05-25", "close": 4.19, "volume": 3017.0}, {"date": "2018-05-29", "close": 4.2526, "volume": 17603.0}, {"date": "2018-05-30", "close": 4.22, "volume": 7457.0}, {"date": "2018-05-31", "close": 4.23, "volume": 13740.0}, {"date": "2018-06-01", "close": 4.26, "volume": 11277.0}, {"date": "2018-06-04", "close": 4.26, "volume": 8010.0}, {"date": "2018-06-05", "close": 4.2548, "volume": 7930.0}, {"date": "2018-06-06", "close": 4.21, "volume": 12960.0}, {"date": "2018-06-07", "close": 4.99, "volume": 792007.0}, {"date": "2018-06-08", "close": 5.0, "volume": 132871.0}, {"date": "2018-06-11", "close": 5.35, "volume": 266065.0}, {"date": "2018-06-12", "close": 5.52, "volume": 99155.0}, {"date": "2018-06-13", "close": 5.61, "volume": 53992.0}, {"date": "2018-06-14", "close": 5.7, "volume": 64326.0}, {"date": "2018-06-15", "close": 5.67, "volume": 56451.0}, {"date": "2018-06-18", "close": 5.73, "volume": 38397.0}, {"date": "2018-06-19", "close": 5.48, "volume": 58651.0}, {"date": "2018-06-20", "close": 5.52, "volume": 17082.0}, {"date": "2018-06-21", "close": 5.58, "volume": 36920.0}, {"date": "2018-06-22", "close": 5.65, "volume": 43712.0}, {"date": "2018-06-25", "close": 5.46, "volume": 44937.0}, {"date": "2018-06-26", "close": 5.65, "volume": 19243.0}, {"date": "2018-06-27", "close": 5.74, "volume": 12102.0}, {"date": "2018-06-28", "close": 5.7, "volume": 10257.0}, {"date": "2018-06-29", "close": 5.4, "volume": 27352.0}, {"date": "2018-07-02", "close": 5.49, "volume": 22977.0}, {"date": "2018-07-03", "close": 5.64, "volume": 16782.0}, {"date": "2018-07-05", "close": 5.61, "volume": 17579.0}, {"date": "2018-07-06", "close": 5.63, "volume": 30177.0}, {"date": "2018-07-09", "close": 5.13, "volume": 63440.0}, {"date": "2018-07-10", "close": 5.08, "volume": 34519.0}, {"date": "2018-07-11", "close": 5.15, "volume": 35937.0}, {"date": "2018-07-12", "close": 5.385, "volume": 20379.0}, {"date": "2018-07-13", "close": 5.39, "volume": 21990.0}, {"date": "2018-07-16", "close": 5.6, "volume": 18066.0}, {"date": "2018-07-17", "close": 5.32, "volume": 24305.0}, {"date": "2018-07-18", "close": 5.4533, "volume": 10207.0}, {"date": "2018-07-19", "close": 5.38, "volume": 19424.0}, {"date": "2018-07-20", "close": 5.34, "volume": 15101.0}, {"date": "2018-07-23", "close": 5.3, "volume": 16027.0}, {"date": "2018-07-24", "close": 5.4001, "volume": 11114.0}, {"date": "2018-07-25", "close": 5.5, "volume": 55344.0}, {"date": "2018-07-26", "close": 5.49, "volume": 5995.0}, {"date": "2018-07-27", "close": 5.401, "volume": 13114.0}, {"date": "2018-07-30", "close": 5.461, "volume": 25633.0}, {"date": "2018-07-31", "close": 5.45, "volume": 14191.0}, {"date": "2018-08-01", "close": 5.5, "volume": 7768.0}, {"date": "2018-08-02", "close": 5.4496, "volume": 7011.0}, {"date": "2018-08-03", "close": 5.445, "volume": 11581.0}, {"date": "2018-08-06", "close": 5.43, "volume": 7792.0}, {"date": "2018-08-07", "close": 5.32, "volume": 9471.0}, {"date": "2018-08-08", "close": 5.14, "volume": 9372.0}, {"date": "2018-08-09", "close": 5.29, "volume": 11615.0}, {"date": "2018-08-10", "close": 5.08, "volume": 20239.0}, {"date": "2018-08-13", "close": 4.84, "volume": 38910.0}, {"date": "2018-08-14", "close": 4.789, "volume": 12656.0}, {"date": "2018-08-15", "close": 4.79, "volume": 14567.0}, {"date": "2018-08-16", "close": 4.72, "volume": 5786.0}, {"date": "2018-08-17", "close": 4.8269, "volume": 7294.0}, {"date": "2018-08-20", "close": 4.99, "volume": 20360.0}, {"date": "2018-08-21", "close": 5.06, "volume": 11783.0}, {"date": "2018-08-22", "close": 5.18, "volume": 12372.0}, {"date": "2018-08-23", "close": 5.14, "volume": 7787.0}, {"date": "2018-08-24", "close": 5.08, "volume": 5809.0}, {"date": "2018-08-27", "close": 5.05, "volume": 5058.0}, {"date": "2018-08-28", "close": 5.15, "volume": 3864.0}, {"date": "2018-08-29", "close": 5.25, "volume": 8411.0}, {"date": "2018-08-30", "close": 5.01, "volume": 13295.0}, {"date": "2018-08-31", "close": 5.11, "volume": 12267.0}, {"date": "2018-09-04", "close": 5.17, "volume": 14015.0}, {"date": "2018-09-05", "close": 5.05, "volume": 9896.0}, {"date": "2018-09-06", "close": 5.0005, "volume": 9325.0}, {"date": "2018-09-07", "close": 4.975, "volume": 8177.0}, {"date": "2018-09-10", "close": 5.042, "volume": 12556.0}, {"date": "2018-09-11", "close": 5.01, "volume": 11366.0}, {"date": "2018-09-12", "close": 5.1651, "volume": 33867.0}, {"date": "2018-09-13", "close": 5.3, "volume": 29048.0}, {"date": "2018-09-14", "close": 4.95, "volume": 52572.0}, {"date": "2018-09-17", "close": 4.88, "volume": 23545.0}, {"date": "2018-09-18", "close": 4.7, "volume": 60317.0}, {"date": "2018-09-19", "close": 4.56, "volume": 38777.0}, {"date": "2018-09-20", "close": 4.63, "volume": 22344.0}, {"date": "2018-09-21", "close": 4.68, "volume": 24015.0}, {"date": "2018-09-24", "close": 4.39, "volume": 33403.0}, {"date": "2018-09-25", "close": 4.46, "volume": 17571.0}, {"date": "2018-09-26", "close": 4.45, "volume": 10003.0}, {"date": "2018-09-27", "close": 4.4, "volume": 18652.0}, {"date": "2018-09-28", "close": 4.42, "volume": 23778.0}, {"date": "2018-10-01", "close": 4.49, "volume": 15099.0}, {"date": "2018-10-02", "close": 4.34, "volume": 20644.0}, {"date": "2018-10-03", "close": 4.4, "volume": 12011.0}, {"date": "2018-10-04", "close": 4.39, "volume": 3652.0}, {"date": "2018-10-05", "close": 4.37, "volume": 17738.0}, {"date": "2018-10-08", "close": 4.38, "volume": 11447.0}, {"date": "2018-10-09", "close": 4.35, "volume": 12067.0}, {"date": "2018-10-10", "close": 4.47, "volume": 16482.0}, {"date": "2018-10-11", "close": 4.37, "volume": 16122.0}, {"date": "2018-10-12", "close": 4.43, "volume": 14272.0}, {"date": "2018-10-15", "close": 4.35, "volume": 10419.0}, {"date": "2018-10-16", "close": 4.44, "volume": 9039.0}, {"date": "2018-10-17", "close": 4.7, "volume": 25170.0}, {"date": "2018-10-18", "close": 4.7011, "volume": 7917.0}, {"date": "2018-10-19", "close": 4.7194, "volume": 5522.0}, {"date": "2018-10-22", "close": 4.5646, "volume": 4844.0}, {"date": "2018-10-23", "close": 4.56, "volume": 20654.0}, {"date": "2018-10-24", "close": 4.51, "volume": 5703.0}, {"date": "2018-10-25", "close": 4.4, "volume": 10598.0}, {"date": "2018-10-26", "close": 4.62, "volume": 4684.0}, {"date": "2018-10-29", "close": 4.48, "volume": 5766.0}, {"date": "2018-10-30", "close": 4.42, "volume": 4178.0}, {"date": "2018-10-31", "close": 4.35, "volume": 4883.0}, {"date": "2018-11-01", "close": 4.49, "volume": 5386.0}, {"date": "2018-11-02", "close": 4.48, "volume": 5328.0}, {"date": "2018-11-05", "close": 4.5, "volume": 5147.0}, {"date": "2018-11-06", "close": 4.6057, "volume": 3001.0}, {"date": "2018-11-07", "close": 4.56, "volume": 2984.0}, {"date": "2018-11-08", "close": 4.63, "volume": 882.0}, {"date": "2018-11-09", "close": 4.5, "volume": 1506.0}, {"date": "2018-11-12", "close": 4.45, "volume": 2860.0}, {"date": "2018-11-13", "close": 4.5239, "volume": 3740.0}, {"date": "2018-11-14", "close": 4.4, "volume": 9263.0}, {"date": "2018-11-15", "close": 4.151, "volume": 20799.0}, {"date": "2018-11-16", "close": 4.1, "volume": 10481.0}, {"date": "2018-11-19", "close": 4.15, "volume": 3001.0}, {"date": "2018-11-20", "close": 4.075, "volume": 6216.0}, {"date": "2018-11-21", "close": 4.0583, "volume": 8212.0}, {"date": "2018-11-23", "close": 4.0198, "volume": 7688.0}, {"date": "2018-11-26", "close": 4.0, "volume": 5277.0}, {"date": "2018-11-27", "close": 3.92, "volume": 11320.0}, {"date": "2018-11-28", "close": 4.0549, "volume": 2103.0}, {"date": "2018-11-29", "close": 4.09, "volume": 4173.0}, {"date": "2018-11-30", "close": 3.94, "volume": 3696.0}, {"date": "2018-12-03", "close": 3.965, "volume": 12453.0}, {"date": "2018-12-04", "close": 3.91, "volume": 7014.0}, {"date": "2018-12-06", "close": 3.75, "volume": 10173.0}, {"date": "2018-12-07", "close": 3.89, "volume": 10320.0}, {"date": "2018-12-10", "close": 3.83, "volume": 3935.0}, {"date": "2018-12-11", "close": 3.765, "volume": 5061.0}, {"date": "2018-12-12", "close": 3.73, "volume": 8869.0}, {"date": "2018-12-13", "close": 3.84, "volume": 7435.0}, {"date": "2018-12-14", "close": 3.85, "volume": 3255.0}, {"date": "2018-12-17", "close": 3.72, "volume": 4808.0}, {"date": "2018-12-18", "close": 3.67, "volume": 7278.0}, {"date": "2018-12-19", "close": 3.7756, "volume": 17352.0}, {"date": "2018-12-20", "close": 3.73, "volume": 10503.0}, {"date": "2018-12-21", "close": 3.67, "volume": 14321.0}, {"date": "2018-12-24", "close": 3.62, "volume": 9803.0}, {"date": "2018-12-26", "close": 3.66, "volume": 20489.0}, {"date": "2018-12-27", "close": 3.53, "volume": 18127.0}, {"date": "2018-12-28", "close": 3.7, "volume": 27095.0}, {"date": "2018-12-31", "close": 3.53, "volume": 31433.0}, {"date": "2019-01-02", "close": 3.86, "volume": 7987.0}, {"date": "2019-01-03", "close": 3.6851, "volume": 7791.0}, {"date": "2019-01-04", "close": 3.8457, "volume": 15782.0}, {"date": "2019-01-07", "close": 4.09, "volume": 9597.0}, {"date": "2019-01-08", "close": 4.25, "volume": 14018.0}, {"date": "2019-01-09", "close": 4.2, "volume": 20028.0}, {"date": "2019-01-10", "close": 4.28, "volume": 19201.0}, {"date": "2019-01-11", "close": 4.38, "volume": 13722.0}, {"date": "2019-01-14", "close": 4.44, "volume": 19705.0}, {"date": "2019-01-15", "close": 4.4, "volume": 11663.0}, {"date": "2019-01-16", "close": 4.4399, "volume": 11263.0}, {"date": "2019-01-17", "close": 4.42, "volume": 6780.0}, {"date": "2019-01-18", "close": 4.45, "volume": 8045.0}, {"date": "2019-01-22", "close": 4.35, "volume": 12437.0}, {"date": "2019-01-23", "close": 4.42, "volume": 9195.0}, {"date": "2019-01-24", "close": 4.43, "volume": 11887.0}, {"date": "2019-01-25", "close": 4.69, "volume": 45978.0}, {"date": "2019-01-28", "close": 4.86, "volume": 33079.0}, {"date": "2019-01-29", "close": 5.86, "volume": 1673235.0}, {"date": "2019-01-30", "close": 5.44, "volume": 278857.0}, {"date": "2019-01-31", "close": 6.08, "volume": 305542.0}, {"date": "2019-02-01", "close": 6.16, "volume": 556812.0}, {"date": "2019-02-04", "close": 7.29, "volume": 1056567.0}, {"date": "2019-02-05", "close": 6.99, "volume": 406999.0}, {"date": "2019-02-06", "close": 6.65, "volume": 231845.0}, {"date": "2019-02-07", "close": 6.7, "volume": 141936.0}, {"date": "2019-02-08", "close": 6.61, "volume": 134135.0}, {"date": "2019-02-11", "close": 6.88, "volume": 161442.0}, {"date": "2019-02-12", "close": 7.15, "volume": 327959.0}, {"date": "2019-02-13", "close": 7.58, "volume": 467380.0}, {"date": "2019-02-14", "close": 6.81, "volume": 242291.0}, {"date": "2019-02-15", "close": 6.83, "volume": 168271.0}, {"date": "2019-02-19", "close": 6.53, "volume": 194331.0}, {"date": "2019-02-20", "close": 6.76, "volume": 139363.0}, {"date": "2019-02-21", "close": 6.7, "volume": 78654.0}, {"date": "2019-02-22", "close": 6.59, "volume": 126580.0}, {"date": "2019-02-25", "close": 6.73, "volume": 91514.0}, {"date": "2019-02-26", "close": 6.31, "volume": 114434.0}, {"date": "2019-02-27", "close": 6.42, "volume": 184046.0}, {"date": "2019-02-28", "close": 7.07, "volume": 820502.0}, {"date": "2019-03-01", "close": 7.08, "volume": 304251.0}, {"date": "2019-03-04", "close": 6.91, "volume": 225569.0}, {"date": "2019-03-05", "close": 6.7, "volume": 137702.0}, {"date": "2019-03-06", "close": 6.79, "volume": 232441.0}, {"date": "2019-03-07", "close": 6.55, "volume": 224677.0}, {"date": "2019-03-08", "close": 6.69, "volume": 217805.0}, {"date": "2019-03-11", "close": 6.92, "volume": 124396.0}, {"date": "2019-03-12", "close": 6.7, "volume": 95025.0}, {"date": "2019-03-13", "close": 5.98, "volume": 398419.0}, {"date": "2019-03-14", "close": 5.97, "volume": 80903.0}, {"date": "2019-03-15", "close": 6.04, "volume": 141029.0}, {"date": "2019-03-18", "close": 6.11, "volume": 177772.0}, {"date": "2019-03-19", "close": 5.83, "volume": 125254.0}, {"date": "2019-03-20", "close": 5.73, "volume": 118207.0}, {"date": "2019-03-21", "close": 5.71, "volume": 48314.0}, {"date": "2019-03-22", "close": 5.47, "volume": 65882.0}, {"date": "2019-03-25", "close": 5.45, "volume": 89063.0}, {"date": "2019-03-26", "close": 5.54, "volume": 40153.0}, {"date": "2019-03-27", "close": 5.47, "volume": 39263.0}, {"date": "2019-03-28", "close": 5.43, "volume": 30021.0}, {"date": "2019-03-29", "close": 5.41, "volume": 32586.0}, {"date": "2019-04-01", "close": 5.34, "volume": 38400.0}, {"date": "2019-04-02", "close": 5.46, "volume": 67402.0}, {"date": "2019-04-03", "close": 5.36, "volume": 90488.0}, {"date": "2019-04-04", "close": 5.46, "volume": 67177.0}, {"date": "2019-04-05", "close": 5.76, "volume": 96913.0}, {"date": "2019-04-08", "close": 5.87, "volume": 157148.0}, {"date": "2019-04-09", "close": 5.77, "volume": 39494.0}, {"date": "2019-04-10", "close": 5.89, "volume": 86535.0}, {"date": "2019-04-11", "close": 5.71, "volume": 31788.0}, {"date": "2019-04-12", "close": 5.62, "volume": 72444.0}, {"date": "2019-04-15", "close": 5.51, "volume": 98578.0}, {"date": "2019-04-16", "close": 5.41, "volume": 25841.0}, {"date": "2019-04-17", "close": 5.39, "volume": 62778.0}, {"date": "2019-04-18", "close": 5.43, "volume": 34307.0}, {"date": "2019-04-22", "close": 5.2, "volume": 32057.0}, {"date": "2019-04-23", "close": 5.2025, "volume": 26327.0}, {"date": "2019-04-24", "close": 5.22, "volume": 30452.0}, {"date": "2019-04-25", "close": 5.05, "volume": 80086.0}, {"date": "2019-04-26", "close": 4.96, "volume": 54386.0}, {"date": "2019-04-29", "close": 5.15, "volume": 39022.0}, {"date": "2019-04-30", "close": 5.08, "volume": 15332.0}, {"date": "2019-05-01", "close": 4.94, "volume": 36200.0}, {"date": "2019-05-02", "close": 4.88, "volume": 28359.0}, {"date": "2019-05-03", "close": 4.89, "volume": 25683.0}, {"date": "2019-05-06", "close": 4.69, "volume": 155640.0}, {"date": "2019-05-07", "close": 5.06, "volume": 404169.0}, {"date": "2019-05-08", "close": 5.26, "volume": 274542.0}, {"date": "2019-05-09", "close": 5.04, "volume": 80834.0}, {"date": "2019-05-10", "close": 5.04, "volume": 30785.0}, {"date": "2019-05-13", "close": 4.88, "volume": 21810.0}, {"date": "2019-05-14", "close": 4.77, "volume": 137160.0}, {"date": "2019-05-15", "close": 4.86, "volume": 82704.0}, {"date": "2019-05-16", "close": 4.84, "volume": 73968.0}, {"date": "2019-05-17", "close": 4.73, "volume": 16008.0}, {"date": "2019-05-20", "close": 4.59, "volume": 29396.0}, {"date": "2019-05-21", "close": 4.52, "volume": 20217.0}, {"date": "2019-05-22", "close": 4.54, "volume": 15402.0}, {"date": "2019-05-23", "close": 4.36, "volume": 60657.0}, {"date": "2019-05-24", "close": 4.42, "volume": 40075.0}, {"date": "2019-05-28", "close": 4.53, "volume": 34481.0}, {"date": "2019-05-29", "close": 4.5, "volume": 92609.0}, {"date": "2019-05-30", "close": 4.44, "volume": 37189.0}, {"date": "2019-05-31", "close": 4.39, "volume": 28862.0}, {"date": "2019-06-03", "close": 4.47, "volume": 35605.0}, {"date": "2019-06-04", "close": 4.45, "volume": 19950.0}, {"date": "2019-06-05", "close": 4.25, "volume": 32194.0}, {"date": "2019-06-06", "close": 4.13, "volume": 49490.0}, {"date": "2019-06-07", "close": 4.25, "volume": 32206.0}, {"date": "2019-06-10", "close": 4.26, "volume": 42392.0}, {"date": "2019-06-11", "close": 4.2, "volume": 12388.0}, {"date": "2019-06-12", "close": 4.28, "volume": 14509.0}, {"date": "2019-06-13", "close": 4.41, "volume": 13811.0}, {"date": "2019-06-14", "close": 4.22, "volume": 20532.0}, {"date": "2019-06-17", "close": 4.4, "volume": 17393.0}, {"date": "2019-06-18", "close": 4.45, "volume": 20655.0}, {"date": "2019-06-19", "close": 4.56, "volume": 99626.0}, {"date": "2019-06-20", "close": 4.47, "volume": 37525.0}, {"date": "2019-06-21", "close": 4.33, "volume": 24764.0}, {"date": "2019-06-24", "close": 4.03, "volume": 59524.0}, {"date": "2019-06-25", "close": 3.88, "volume": 143476.0}, {"date": "2019-06-26", "close": 3.89, "volume": 71026.0}, {"date": "2019-06-27", "close": 3.93, "volume": 38144.0}, {"date": "2019-06-28", "close": 4.09, "volume": 29678.0}, {"date": "2019-07-01", "close": 4.01, "volume": 30288.0}, {"date": "2019-07-02", "close": 4.07, "volume": 14597.0}, {"date": "2019-07-03", "close": 4.04, "volume": 9234.0}, {"date": "2019-07-05", "close": 4.16, "volume": 17847.0}, {"date": "2019-07-08", "close": 4.3, "volume": 49941.0}, {"date": "2019-07-09", "close": 4.25, "volume": 17798.0}, {"date": "2019-07-10", "close": 4.42, "volume": 71644.0}, {"date": "2019-07-11", "close": 4.41, "volume": 58144.0}, {"date": "2019-07-12", "close": 4.25, "volume": 18108.0}, {"date": "2019-07-15", "close": 4.3, "volume": 36628.0}, {"date": "2019-07-16", "close": 4.23, "volume": 52287.0}, {"date": "2019-07-17", "close": 4.24, "volume": 31602.0}, {"date": "2019-07-18", "close": 4.21, "volume": 23379.0}, {"date": "2019-07-19", "close": 4.21, "volume": 15586.0}, {"date": "2019-07-22", "close": 4.19, "volume": 2773.0}, {"date": "2019-07-23", "close": 4.16, "volume": 7558.0}, {"date": "2019-07-24", "close": 4.13, "volume": 31421.0}, {"date": "2019-07-25", "close": 4.02, "volume": 30867.0}, {"date": "2019-07-26", "close": 4.0, "volume": 4918.0}, {"date": "2019-07-29", "close": 3.97, "volume": 26748.0}, {"date": "2019-07-30", "close": 3.96, "volume": 31581.0}, {"date": "2019-07-31", "close": 4.04, "volume": 23451.0}, {"date": "2019-08-01", "close": 4.06, "volume": 20758.0}, {"date": "2019-08-02", "close": 4.06, "volume": 17916.0}, {"date": "2019-08-05", "close": 4.05, "volume": 8971.0}, {"date": "2019-08-06", "close": 4.02, "volume": 12832.0}, {"date": "2019-08-07", "close": 4.12, "volume": 21827.0}, {"date": "2019-08-08", "close": 4.05, "volume": 13204.0}, {"date": "2019-08-09", "close": 4.02, "volume": 17637.0}, {"date": "2019-08-12", "close": 4.12, "volume": 16702.0}, {"date": "2019-08-13", "close": 4.05, "volume": 13544.0}, {"date": "2019-08-14", "close": 3.99, "volume": 11227.0}, {"date": "2019-08-15", "close": 3.9, "volume": 30147.0}, {"date": "2019-08-16", "close": 3.92, "volume": 10871.0}, {"date": "2019-08-19", "close": 4.0, "volume": 15392.0}, {"date": "2019-08-20", "close": 3.99, "volume": 9907.0}, {"date": "2019-08-21", "close": 4.04, "volume": 8791.0}, {"date": "2019-08-22", "close": 4.0, "volume": 9537.0}, {"date": "2019-08-23", "close": 3.92, "volume": 23318.0}, {"date": "2019-08-26", "close": 3.9, "volume": 26420.0}, {"date": "2019-08-27", "close": 3.89, "volume": 13431.0}, {"date": "2019-08-28", "close": 3.98, "volume": 6158.0}, {"date": "2019-08-29", "close": 3.91, "volume": 9228.0}, {"date": "2019-08-30", "close": 3.86, "volume": 21097.0}, {"date": "2019-09-03", "close": 3.77, "volume": 6862.0}, {"date": "2019-09-04", "close": 3.83, "volume": 8877.0}, {"date": "2019-09-05", "close": 3.86, "volume": 18061.0}, {"date": "2019-09-06", "close": 3.86, "volume": 1449.0}, {"date": "2019-09-09", "close": 4.01, "volume": 26908.0}, {"date": "2019-09-10", "close": 4.08, "volume": 32057.0}, {"date": "2019-09-11", "close": 4.11, "volume": 21180.0}, {"date": "2019-09-12", "close": 4.05, "volume": 15788.0}, {"date": "2019-09-13", "close": 4.025, "volume": 43373.0}, {"date": "2019-09-16", "close": 3.88, "volume": 14265.0}, {"date": "2019-09-17", "close": 3.97, "volume": 16741.0}, {"date": "2019-09-18", "close": 4.16, "volume": 51376.0}, {"date": "2019-09-19", "close": 4.03, "volume": 42256.0}, {"date": "2019-09-20", "close": 4.16, "volume": 25524.0}, {"date": "2019-09-23", "close": 4.01, "volume": 23413.0}, {"date": "2019-09-24", "close": 3.94, "volume": 7637.0}, {"date": "2019-09-25", "close": 3.93, "volume": 24942.0}, {"date": "2019-09-26", "close": 3.95, "volume": 4458.0}, {"date": "2019-09-27", "close": 3.94, "volume": 4747.0}, {"date": "2019-09-30", "close": 3.91, "volume": 9595.0}, {"date": "2019-10-01", "close": 3.85, "volume": 22000.0}, {"date": "2019-10-02", "close": 3.65, "volume": 25383.0}, {"date": "2019-10-03", "close": 3.885, "volume": 25864.0}, {"date": "2019-10-04", "close": 3.83, "volume": 25667.0}, {"date": "2019-10-07", "close": 3.82, "volume": 4730.0}, {"date": "2019-10-08", "close": 3.735, "volume": 13506.0}, {"date": "2019-10-09", "close": 3.73, "volume": 11267.0}, {"date": "2019-10-10", "close": 3.77, "volume": 22367.0}, {"date": "2019-10-11", "close": 3.87, "volume": 8169.0}, {"date": "2019-10-14", "close": 3.86, "volume": 1705.0}, {"date": "2019-10-15", "close": 3.83, "volume": 5899.0}, {"date": "2019-10-16", "close": 3.77, "volume": 8638.0}, {"date": "2019-10-17", "close": 3.76, "volume": 16463.0}, {"date": "2019-10-18", "close": 3.89, "volume": 26724.0}, {"date": "2019-10-21", "close": 3.94, "volume": 18901.0}, {"date": "2019-10-22", "close": 3.87, "volume": 10935.0}, {"date": "2019-10-23", "close": 3.88, "volume": 9457.0}, {"date": "2019-10-24", "close": 3.81, "volume": 12121.0}, {"date": "2019-10-25", "close": 3.8432, "volume": 3982.0}, {"date": "2019-10-28", "close": 3.86, "volume": 14442.0}, {"date": "2019-10-29", "close": 3.77, "volume": 22038.0}, {"date": "2019-10-30", "close": 3.74, "volume": 5240.0}, {"date": "2019-10-31", "close": 3.78, "volume": 16167.0}, {"date": "2019-11-01", "close": 3.79, "volume": 4369.0}, {"date": "2019-11-04", "close": 3.8, "volume": 5166.0}, {"date": "2019-11-05", "close": 3.84, "volume": 13671.0}, {"date": "2019-11-06", "close": 4.05, "volume": 52306.0}, {"date": "2019-11-07", "close": 3.98, "volume": 17788.0}, {"date": "2019-11-08", "close": 4.13, "volume": 27001.0}, {"date": "2019-11-11", "close": 4.0205, "volume": 28775.0}, {"date": "2019-11-12", "close": 4.17, "volume": 26601.0}, {"date": "2019-11-13", "close": 4.1, "volume": 12910.0}, {"date": "2019-11-14", "close": 4.07, "volume": 17402.0}, {"date": "2019-11-15", "close": 4.0, "volume": 5443.0}, {"date": "2019-11-18", "close": 3.95, "volume": 20195.0}, {"date": "2019-11-19", "close": 3.99, "volume": 14291.0}, {"date": "2019-11-20", "close": 3.9, "volume": 7758.0}, {"date": "2019-11-21", "close": 3.91, "volume": 14153.0}, {"date": "2019-11-22", "close": 4.0, "volume": 12960.0}, {"date": "2019-11-25", "close": 4.1, "volume": 23638.0}, {"date": "2019-11-26", "close": 4.02, "volume": 17592.0}, {"date": "2019-11-27", "close": 4.03, "volume": 9158.0}, {"date": "2019-11-29", "close": 4.0301, "volume": 1749.0}, {"date": "2019-12-02", "close": 4.1, "volume": 38077.0}, {"date": "2019-12-03", "close": 4.11, "volume": 12576.0}, {"date": "2019-12-04", "close": 4.03, "volume": 6196.0}, {"date": "2019-12-05", "close": 4.0827, "volume": 12085.0}, {"date": "2019-12-06", "close": 4.17, "volume": 33423.0}, {"date": "2019-12-09", "close": 4.2349, "volume": 54762.0}, {"date": "2019-12-10", "close": 4.24, "volume": 43951.0}, {"date": "2019-12-11", "close": 4.24, "volume": 17486.0}, {"date": "2019-12-12", "close": 4.24, "volume": 17481.0}, {"date": "2019-12-13", "close": 4.54, "volume": 50852.0}, {"date": "2019-12-16", "close": 4.5875, "volume": 60947.0}, {"date": "2019-12-17", "close": 4.65, "volume": 41020.0}, {"date": "2019-12-18", "close": 5.03, "volume": 71380.0}, {"date": "2019-12-19", "close": 4.99, "volume": 28333.0}, {"date": "2019-12-20", "close": 4.82, "volume": 25563.0}, {"date": "2019-12-23", "close": 4.72, "volume": 33752.0}, {"date": "2019-12-24", "close": 4.76, "volume": 9619.0}, {"date": "2019-12-26", "close": 4.63, "volume": 24780.0}, {"date": "2019-12-27", "close": 4.6731, "volume": 19389.0}, {"date": "2019-12-30", "close": 4.5, "volume": 48104.0}, {"date": "2019-12-31", "close": 4.6, "volume": 54675.0}, {"date": "2020-01-02", "close": 4.46, "volume": 12946.0}, {"date": "2020-01-03", "close": 4.4, "volume": 93800.0}, {"date": "2020-01-06", "close": 4.36, "volume": 9822.0}, {"date": "2020-01-07", "close": 4.37, "volume": 24385.0}, {"date": "2020-01-08", "close": 4.37, "volume": 29639.0}, {"date": "2020-01-09", "close": 4.2915, "volume": 26651.0}, {"date": "2020-01-10", "close": 4.26, "volume": 26493.0}, {"date": "2020-01-13", "close": 4.1503, "volume": 34462.0}, {"date": "2020-01-14", "close": 4.1699, "volume": 23011.0}, {"date": "2020-01-15", "close": 4.12, "volume": 28619.0}, {"date": "2020-01-16", "close": 4.12, "volume": 19852.0}, {"date": "2020-01-17", "close": 4.12, "volume": 36063.0}, {"date": "2020-01-21", "close": 4.19, "volume": 25306.0}, {"date": "2020-01-22", "close": 4.0901, "volume": 16710.0}, {"date": "2020-01-23", "close": 4.1327, "volume": 13563.0}, {"date": "2020-01-24", "close": 4.1, "volume": 6519.0}, {"date": "2020-01-27", "close": 3.9, "volume": 61924.0}, {"date": "2020-01-28", "close": 3.9027, "volume": 21196.0}, {"date": "2020-01-29", "close": 3.9, "volume": 26729.0}, {"date": "2020-01-30", "close": 3.96, "volume": 22388.0}, {"date": "2020-01-31", "close": 4.06, "volume": 14193.0}, {"date": "2020-02-03", "close": 4.01, "volume": 28824.0}, {"date": "2020-02-04", "close": 4.0, "volume": 22113.0}, {"date": "2020-02-05", "close": 3.93, "volume": 22071.0}, {"date": "2020-02-06", "close": 3.85, "volume": 17458.0}, {"date": "2020-02-07", "close": 3.7875, "volume": 34406.0}, {"date": "2020-02-10", "close": 3.66, "volume": 33889.0}, {"date": "2020-02-11", "close": 3.7603, "volume": 25014.0}, {"date": "2020-02-12", "close": 3.73, "volume": 13657.0}, {"date": "2020-02-13", "close": 3.712, "volume": 13120.0}, {"date": "2020-02-14", "close": 3.7, "volume": 23083.0}, {"date": "2020-02-18", "close": 3.81, "volume": 13664.0}, {"date": "2020-02-19", "close": 3.85, "volume": 16938.0}, {"date": "2020-02-20", "close": 3.89, "volume": 17192.0}, {"date": "2020-02-21", "close": 3.85, "volume": 15180.0}, {"date": "2020-02-24", "close": 3.74, "volume": 20600.0}, {"date": "2020-02-25", "close": 3.65, "volume": 18599.0}, {"date": "2020-02-26", "close": 3.64, "volume": 20269.0}, {"date": "2020-02-27", "close": 3.45, "volume": 16815.0}, {"date": "2020-02-28", "close": 3.9, "volume": 69052.0}, {"date": "2020-03-02", "close": 3.68, "volume": 30702.0}, {"date": "2020-03-03", "close": 3.71, "volume": 17974.0}, {"date": "2020-03-04", "close": 3.715, "volume": 17452.0}, {"date": "2020-03-05", "close": 3.7, "volume": 13140.0}, {"date": "2020-03-06", "close": 3.7, "volume": 17819.0}, {"date": "2020-03-09", "close": 3.53, "volume": 27521.0}, {"date": "2020-03-10", "close": 3.57, "volume": 5708.0}, {"date": "2020-03-11", "close": 3.56, "volume": 14439.0}, {"date": "2020-03-12", "close": 3.03, "volume": 30390.0}, {"date": "2020-03-13", "close": 3.11, "volume": 33444.0}, {"date": "2020-03-16", "close": 2.8, "volume": 30809.0}, {"date": "2020-03-17", "close": 2.11, "volume": 91890.0}, {"date": "2020-03-18", "close": 1.86, "volume": 26387.0}, {"date": "2020-03-19", "close": 2.24, "volume": 55137.0}, {"date": "2020-03-20", "close": 2.84, "volume": 53055.0}, {"date": "2020-03-23", "close": 2.64, "volume": 12202.0}, {"date": "2020-03-24", "close": 2.5, "volume": 36652.0}, {"date": "2020-03-25", "close": 2.7, "volume": 20526.0}, {"date": "2020-03-26", "close": 2.6701, "volume": 19667.0}, {"date": "2020-03-27", "close": 2.6359, "volume": 11082.0}, {"date": "2020-03-30", "close": 2.45, "volume": 11372.0}, {"date": "2020-03-31", "close": 2.33, "volume": 22251.0}, {"date": "2020-04-01", "close": 2.25, "volume": 16206.0}, {"date": "2020-04-02", "close": 2.2, "volume": 5929.0}, {"date": "2020-04-03", "close": 2.29, "volume": 12940.0}, {"date": "2020-04-06", "close": 2.24, "volume": 21239.0}, {"date": "2020-04-07", "close": 2.38, "volume": 30255.0}, {"date": "2020-04-08", "close": 2.49, "volume": 20138.0}, {"date": "2020-04-09", "close": 2.78, "volume": 39242.0}, {"date": "2020-04-13", "close": 2.74, "volume": 19906.0}, {"date": "2020-04-14", "close": 2.78, "volume": 16651.0}, {"date": "2020-04-15", "close": 2.6693, "volume": 29130.0}, {"date": "2020-04-16", "close": 2.75, "volume": 41145.0}, {"date": "2020-04-17", "close": 2.72, "volume": 14404.0}, {"date": "2020-04-20", "close": 3.24, "volume": 115081.0}, {"date": "2020-04-21", "close": 3.17, "volume": 34919.0}, {"date": "2020-04-22", "close": 2.9399, "volume": 20901.0}, {"date": "2020-04-23", "close": 2.93, "volume": 21917.0}, {"date": "2020-04-24", "close": 2.79, "volume": 20625.0}, {"date": "2020-04-27", "close": 2.71, "volume": 32478.0}, {"date": "2020-04-28", "close": 2.69, "volume": 21528.0}, {"date": "2020-04-29", "close": 2.9, "volume": 43718.0}, {"date": "2020-04-30", "close": 2.84, "volume": 7352.0}, {"date": "2020-05-01", "close": 2.81, "volume": 12030.0}, {"date": "2020-05-04", "close": 2.67, "volume": 21436.0}, {"date": "2020-05-05", "close": 2.69, "volume": 12183.0}, {"date": "2020-05-06", "close": 2.6701, "volume": 10330.0}, {"date": "2020-05-07", "close": 2.68, "volume": 11443.0}, {"date": "2020-05-08", "close": 2.7039, "volume": 17065.0}, {"date": "2020-05-11", "close": 2.73, "volume": 15338.0}, {"date": "2020-05-12", "close": 2.67, "volume": 18244.0}, {"date": "2020-05-13", "close": 2.57, "volume": 20882.0}, {"date": "2020-05-14", "close": 2.46, "volume": 18237.0}, {"date": "2020-05-15", "close": 2.41, "volume": 16298.0}, {"date": "2020-05-18", "close": 2.55, "volume": 26681.0}, {"date": "2020-05-19", "close": 2.59, "volume": 9499.0}, {"date": "2020-05-20", "close": 2.69, "volume": 31849.0}, {"date": "2020-05-21", "close": 2.82, "volume": 49778.0}, {"date": "2020-05-22", "close": 2.84, "volume": 20501.0}, {"date": "2020-05-26", "close": 2.95, "volume": 20257.0}, {"date": "2020-05-27", "close": 2.95, "volume": 11843.0}, {"date": "2020-05-28", "close": 2.95, "volume": 13869.0}, {"date": "2020-05-29", "close": 2.81, "volume": 71854.0}, {"date": "2020-06-01", "close": 2.92, "volume": 14855.0}, {"date": "2020-06-02", "close": 2.81, "volume": 22783.0}, {"date": "2020-06-03", "close": 2.7199, "volume": 36926.0}, {"date": "2020-06-04", "close": 2.88, "volume": 28498.0}, {"date": "2020-06-05", "close": 2.91, "volume": 47563.0}, {"date": "2020-06-08", "close": 3.09, "volume": 45001.0}, {"date": "2020-06-09", "close": 3.1732, "volume": 29227.0}, {"date": "2020-06-10", "close": 3.06, "volume": 29781.0}, {"date": "2020-06-11", "close": 2.77, "volume": 39772.0}, {"date": "2020-06-12", "close": 2.9, "volume": 25611.0}, {"date": "2020-06-15", "close": 3.0, "volume": 111469.0}, {"date": "2020-06-16", "close": 3.0, "volume": 30982.0}, {"date": "2020-06-17", "close": 2.95, "volume": 21705.0}, {"date": "2020-06-18", "close": 3.4482, "volume": 243441.0}, {"date": "2020-06-19", "close": 3.32, "volume": 117095.0}, {"date": "2020-06-22", "close": 3.11, "volume": 52655.0}, {"date": "2020-06-23", "close": 3.0678, "volume": 69169.0}, {"date": "2020-06-24", "close": 3.08, "volume": 58592.0}, {"date": "2020-06-25", "close": 3.02, "volume": 123090.0}, {"date": "2020-06-26", "close": 2.99, "volume": 76861.0}, {"date": "2020-06-29", "close": 3.02, "volume": 44434.0}, {"date": "2020-06-30", "close": 3.0, "volume": 13625.0}, {"date": "2020-07-01", "close": 2.96, "volume": 13880.0}, {"date": "2020-07-02", "close": 3.04, "volume": 13237.0}, {"date": "2020-07-06", "close": 3.05, "volume": 32764.0}, {"date": "2020-07-07", "close": 3.0502, "volume": 15410.0}, {"date": "2020-07-08", "close": 3.08, "volume": 18618.0}, {"date": "2020-07-09", "close": 3.03, "volume": 20909.0}, {"date": "2020-07-10", "close": 3.0, "volume": 36179.0}, {"date": "2020-07-13", "close": 2.97, "volume": 24532.0}, {"date": "2020-07-14", "close": 2.95, "volume": 34761.0}, {"date": "2020-07-15", "close": 2.945, "volume": 12407.0}, {"date": "2020-07-16", "close": 2.95, "volume": 23700.0}, {"date": "2020-07-17", "close": 2.81, "volume": 42307.0}, {"date": "2020-07-20", "close": 2.9, "volume": 26415.0}, {"date": "2020-07-21", "close": 2.87, "volume": 14104.0}, {"date": "2020-07-22", "close": 2.93, "volume": 18116.0}, {"date": "2020-07-23", "close": 2.92, "volume": 23421.0}, {"date": "2020-07-24", "close": 3.0, "volume": 29178.0}, {"date": "2020-07-27", "close": 2.9, "volume": 32731.0}, {"date": "2020-07-28", "close": 2.9409, "volume": 24884.0}, {"date": "2020-07-29", "close": 2.97, "volume": 14868.0}, {"date": "2020-07-30", "close": 2.9, "volume": 16958.0}, {"date": "2020-07-31", "close": 2.81, "volume": 13473.0}, {"date": "2020-08-03", "close": 2.92, "volume": 22201.0}, {"date": "2020-08-04", "close": 2.8827, "volume": 25628.0}, {"date": "2020-08-05", "close": 3.06, "volume": 69457.0}, {"date": "2020-08-06", "close": 3.23, "volume": 63991.0}, {"date": "2020-08-07", "close": 3.2128, "volume": 28854.0}, {"date": "2020-08-10", "close": 3.11, "volume": 18119.0}, {"date": "2020-08-11", "close": 3.12, "volume": 24479.0}, {"date": "2020-08-12", "close": 3.07, "volume": 25117.0}, {"date": "2020-08-13", "close": 3.06, "volume": 18210.0}, {"date": "2020-08-14", "close": 3.13, "volume": 8703.0}, {"date": "2020-08-17", "close": 3.18, "volume": 96082.0}, {"date": "2020-08-18", "close": 3.31, "volume": 26351.0}, {"date": "2020-08-19", "close": 3.33, "volume": 26856.0}, {"date": "2020-08-20", "close": 3.18, "volume": 24741.0}, {"date": "2020-08-21", "close": 3.25, "volume": 15060.0}, {"date": "2020-08-24", "close": 3.21, "volume": 11166.0}, {"date": "2020-08-25", "close": 3.14, "volume": 14178.0}, {"date": "2020-08-26", "close": 3.26, "volume": 12933.0}, {"date": "2020-08-27", "close": 3.15, "volume": 20879.0}, {"date": "2020-08-28", "close": 3.35, "volume": 29268.0}, {"date": "2020-08-31", "close": 3.19, "volume": 32860.0}, {"date": "2020-09-01", "close": 3.35, "volume": 30653.0}, {"date": "2020-09-02", "close": 3.58, "volume": 62092.0}, {"date": "2020-09-03", "close": 3.35, "volume": 43851.0}, {"date": "2020-09-04", "close": 3.7, "volume": 40196.0}, {"date": "2020-09-08", "close": 3.59, "volume": 42538.0}, {"date": "2020-09-09", "close": 3.61, "volume": 25003.0}, {"date": "2020-09-10", "close": 3.53, "volume": 14604.0}, {"date": "2020-09-11", "close": 3.585, "volume": 23555.0}, {"date": "2020-09-14", "close": 3.4492, "volume": 13790.0}, {"date": "2020-09-15", "close": 3.36, "volume": 18968.0}, {"date": "2020-09-16", "close": 3.47, "volume": 6340.0}, {"date": "2020-09-17", "close": 3.29, "volume": 18956.0}, {"date": "2020-09-18", "close": 3.3, "volume": 14089.0}, {"date": "2020-09-21", "close": 3.19, "volume": 29745.0}, {"date": "2020-09-22", "close": 3.13, "volume": 8943.0}, {"date": "2020-09-23", "close": 3.3092, "volume": 47321.0}, {"date": "2020-09-24", "close": 3.23, "volume": 13288.0}, {"date": "2020-09-25", "close": 3.23, "volume": 23024.0}, {"date": "2020-09-28", "close": 3.44, "volume": 5541.0}, {"date": "2020-09-29", "close": 3.56, "volume": 60759.0}, {"date": "2020-09-30", "close": 3.48, "volume": 44485.0}, {"date": "2020-10-01", "close": 3.6, "volume": 13532.0}, {"date": "2020-10-02", "close": 3.41, "volume": 30677.0}, {"date": "2020-10-05", "close": 3.41, "volume": 66996.0}, {"date": "2020-10-06", "close": 3.47, "volume": 11605.0}, {"date": "2020-10-07", "close": 3.46, "volume": 29008.0}, {"date": "2020-10-08", "close": 3.6, "volume": 5376.0}, {"date": "2020-10-09", "close": 3.505, "volume": 19649.0}, {"date": "2020-10-12", "close": 3.44, "volume": 28922.0}, {"date": "2020-10-13", "close": 3.46, "volume": 6167.0}, {"date": "2020-10-14", "close": 3.41, "volume": 4658.0}, {"date": "2020-10-15", "close": 3.45, "volume": 5165.0}, {"date": "2020-10-16", "close": 4.0, "volume": 612743.0}, {"date": "2020-10-19", "close": 3.87, "volume": 81184.0}, {"date": "2020-10-20", "close": 3.7, "volume": 42033.0}, {"date": "2020-10-21", "close": 3.73, "volume": 26823.0}, {"date": "2020-10-22", "close": 3.81, "volume": 16306.0}, {"date": "2020-10-23", "close": 3.67, "volume": 7552.0}, {"date": "2020-10-26", "close": 3.94, "volume": 34855.0}, {"date": "2020-10-27", "close": 3.865, "volume": 20165.0}, {"date": "2020-10-28", "close": 3.64, "volume": 47473.0}, {"date": "2020-10-29", "close": 3.82, "volume": 35591.0}, {"date": "2020-10-30", "close": 3.81, "volume": 3873.0}, {"date": "2020-11-02", "close": 3.73, "volume": 13995.0}, {"date": "2020-11-03", "close": 3.78, "volume": 9110.0}, {"date": "2020-11-04", "close": 3.7, "volume": 3752.0}, {"date": "2020-11-05", "close": 3.68, "volume": 20446.0}, {"date": "2020-11-06", "close": 3.71, "volume": 21656.0}, {"date": "2020-11-09", "close": 3.62, "volume": 65349.0}, {"date": "2020-11-10", "close": 3.68, "volume": 11718.0}, {"date": "2020-11-11", "close": 3.6901, "volume": 6002.0}, {"date": "2020-11-12", "close": 3.66, "volume": 15605.0}, {"date": "2020-11-13", "close": 3.75, "volume": 10554.0}, {"date": "2020-11-16", "close": 3.64, "volume": 49461.0}, {"date": "2020-11-17", "close": 3.66, "volume": 22816.0}, {"date": "2020-11-18", "close": 3.73, "volume": 42996.0}, {"date": "2020-11-19", "close": 3.82, "volume": 41898.0}, {"date": "2020-11-20", "close": 3.86, "volume": 10369.0}, {"date": "2020-11-23", "close": 3.82, "volume": 59827.0}, {"date": "2020-11-24", "close": 3.96, "volume": 50533.0}, {"date": "2020-11-25", "close": 3.945, "volume": 42717.0}, {"date": "2020-11-27", "close": 3.99, "volume": 28647.0}, {"date": "2020-11-30", "close": 3.94, "volume": 34319.0}, {"date": "2020-12-01", "close": 4.04, "volume": 14175.0}, {"date": "2020-12-02", "close": 4.01, "volume": 26707.0}, {"date": "2020-12-03", "close": 4.0, "volume": 23730.0}, {"date": "2020-12-04", "close": 3.94, "volume": 40105.0}, {"date": "2020-12-07", "close": 3.87, "volume": 37632.0}, {"date": "2020-12-08", "close": 3.8, "volume": 22844.0}, {"date": "2020-12-09", "close": 3.73, "volume": 38664.0}, {"date": "2020-12-10", "close": 3.76, "volume": 8578.0}, {"date": "2020-12-11", "close": 3.78, "volume": 16145.0}, {"date": "2020-12-14", "close": 3.8583, "volume": 20360.0}, {"date": "2020-12-15", "close": 3.87, "volume": 30893.0}, {"date": "2020-12-16", "close": 3.87, "volume": 18887.0}, {"date": "2020-12-17", "close": 3.91, "volume": 14346.0}, {"date": "2020-12-18", "close": 3.95, "volume": 32865.0}, {"date": "2020-12-21", "close": 3.85, "volume": 29505.0}, {"date": "2020-12-22", "close": 3.8745, "volume": 24941.0}, {"date": "2020-12-23", "close": 3.88, "volume": 36117.0}, {"date": "2020-12-24", "close": 3.91, "volume": 7933.0}, {"date": "2020-12-28", "close": 3.97, "volume": 119194.0}, {"date": "2020-12-29", "close": 3.87, "volume": 76744.0}, {"date": "2020-12-30", "close": 3.87, "volume": 29457.0}, {"date": "2020-12-31", "close": 3.84, "volume": 36567.0}, {"date": "2021-01-04", "close": 3.92, "volume": 26615.0}, {"date": "2021-01-05", "close": 3.91, "volume": 21064.0}, {"date": "2021-01-06", "close": 3.95, "volume": 39250.0}, {"date": "2021-01-07", "close": 3.9899, "volume": 10759.0}, {"date": "2021-01-08", "close": 3.935, "volume": 20519.0}, {"date": "2021-01-11", "close": 3.94, "volume": 22087.0}, {"date": "2021-01-12", "close": 3.93, "volume": 12301.0}, {"date": "2021-01-13", "close": 4.89, "volume": 299281.0}, {"date": "2021-01-14", "close": 4.61, "volume": 96230.0}, {"date": "2021-01-15", "close": 4.66, "volume": 42602.0}, {"date": "2021-01-19", "close": 5.13, "volume": 179750.0}, {"date": "2021-01-20", "close": 5.03, "volume": 64263.0}, {"date": "2021-01-21", "close": 5.43, "volume": 163037.0}, {"date": "2021-01-22", "close": 5.31, "volume": 66346.0}, {"date": "2021-01-25", "close": 5.12, "volume": 72244.0}, {"date": "2021-01-26", "close": 5.36, "volume": 69897.0}, {"date": "2021-01-27", "close": 5.09, "volume": 92739.0}, {"date": "2021-01-28", "close": 4.98, "volume": 65119.0}, {"date": "2021-01-29", "close": 4.75, "volume": 54347.0}, {"date": "2021-02-01", "close": 4.97, "volume": 48889.0}, {"date": "2021-02-02", "close": 5.01, "volume": 55153.0}, {"date": "2021-02-03", "close": 5.13, "volume": 46840.0}, {"date": "2021-02-04", "close": 4.98, "volume": 47866.0}, {"date": "2021-02-05", "close": 5.29, "volume": 153883.0}, {"date": "2021-02-08", "close": 5.26, "volume": 57740.0}, {"date": "2021-02-09", "close": 5.62, "volume": 170564.0}, {"date": "2021-02-10", "close": 5.51, "volume": 81074.0}, {"date": "2021-02-11", "close": 5.42, "volume": 68964.0}, {"date": "2021-02-12", "close": 5.4, "volume": 25031.0}, {"date": "2021-02-16", "close": 5.27, "volume": 112032.0}, {"date": "2021-02-17", "close": 4.84, "volume": 98468.0}, {"date": "2021-02-18", "close": 4.71, "volume": 68772.0}, {"date": "2021-02-19", "close": 4.7, "volume": 44008.0}, {"date": "2021-02-22", "close": 4.95, "volume": 43774.0}, {"date": "2021-02-23", "close": 5.27, "volume": 348158.0}, {"date": "2021-02-24", "close": 6.33, "volume": 741570.0}, {"date": "2021-02-25", "close": 5.48, "volume": 223940.0}, {"date": "2021-02-26", "close": 5.01, "volume": 153505.0}, {"date": "2021-03-01", "close": 5.01, "volume": 83475.0}, {"date": "2021-03-02", "close": 5.17, "volume": 56325.0}, {"date": "2021-03-03", "close": 5.14, "volume": 30844.0}, {"date": "2021-03-04", "close": 4.44, "volume": 146105.0}, {"date": "2021-03-05", "close": 4.53, "volume": 54588.0}, {"date": "2021-03-08", "close": 4.75, "volume": 58025.0}, {"date": "2021-03-09", "close": 4.92, "volume": 41537.0}, {"date": "2021-03-10", "close": 5.09, "volume": 44810.0}, {"date": "2021-03-11", "close": 5.0, "volume": 22707.0}, {"date": "2021-03-12", "close": 5.02, "volume": 22579.0}, {"date": "2021-03-15", "close": 4.93, "volume": 18671.0}, {"date": "2021-03-16", "close": 4.97, "volume": 26684.0}, {"date": "2021-03-17", "close": 5.17, "volume": 174218.0}, {"date": "2021-03-18", "close": 5.14, "volume": 44905.0}, {"date": "2021-03-19", "close": 5.15, "volume": 19876.0}, {"date": "2021-03-22", "close": 5.26, "volume": 47498.0}, {"date": "2021-03-23", "close": 4.94, "volume": 41277.0}, {"date": "2021-03-24", "close": 5.03, "volume": 22800.0}, {"date": "2021-03-25", "close": 5.04, "volume": 14943.0}, {"date": "2021-03-26", "close": 4.92, "volume": 15586.0}, {"date": "2021-03-29", "close": 4.97, "volume": 45809.0}, {"date": "2021-03-30", "close": 4.925, "volume": 17407.0}, {"date": "2021-03-31", "close": 4.94, "volume": 24153.0}, {"date": "2021-04-01", "close": 4.97, "volume": 18071.0}, {"date": "2021-04-05", "close": 5.02, "volume": 19356.0}, {"date": "2021-04-06", "close": 5.28, "volume": 74863.0}, {"date": "2021-04-07", "close": 5.39, "volume": 153164.0}, {"date": "2021-04-08", "close": 5.48, "volume": 76439.0}, {"date": "2021-04-09", "close": 5.33, "volume": 13923.0}, {"date": "2021-04-12", "close": 5.1, "volume": 46046.0}, {"date": "2021-04-13", "close": 5.1, "volume": 13903.0}, {"date": "2021-04-14", "close": 5.15, "volume": 28050.0}, {"date": "2021-04-15", "close": 5.13, "volume": 13810.0}, {"date": "2021-04-16", "close": 4.85, "volume": 67515.0}, {"date": "2021-04-19", "close": 4.81, "volume": 26218.0}, {"date": "2021-04-20", "close": 4.64, "volume": 33324.0}, {"date": "2021-04-21", "close": 4.71, "volume": 72709.0}, {"date": "2021-04-22", "close": 4.7, "volume": 17247.0}, {"date": "2021-04-23", "close": 4.74, "volume": 10609.0}, {"date": "2021-04-26", "close": 4.8, "volume": 33008.0}, {"date": "2021-04-27", "close": 4.83, "volume": 12599.0}, {"date": "2021-04-28", "close": 4.77, "volume": 22644.0}, {"date": "2021-04-29", "close": 4.765, "volume": 10690.0}, {"date": "2021-04-30", "close": 4.61, "volume": 20135.0}, {"date": "2021-05-03", "close": 4.86, "volume": 28089.0}, {"date": "2021-05-04", "close": 4.83, "volume": 23892.0}, {"date": "2021-05-05", "close": 5.11, "volume": 218119.0}, {"date": "2021-05-06", "close": 5.24, "volume": 110263.0}, {"date": "2021-05-07", "close": 5.23, "volume": 159698.0}, {"date": "2021-05-10", "close": 5.26, "volume": 37199.0}, {"date": "2021-05-11", "close": 5.19, "volume": 35420.0}, {"date": "2021-05-12", "close": 5.13, "volume": 113835.0}, {"date": "2021-05-13", "close": 5.07, "volume": 136872.0}, {"date": "2021-05-14", "close": 5.17, "volume": 28540.0}, {"date": "2021-05-17", "close": 5.46, "volume": 61119.0}, {"date": "2021-05-18", "close": 5.55, "volume": 142831.0}, {"date": "2021-05-19", "close": 5.37, "volume": 253136.0}, {"date": "2021-05-20", "close": 5.42, "volume": 73360.0}, {"date": "2021-05-21", "close": 5.66, "volume": 81026.0}, {"date": "2021-05-24", "close": 5.73, "volume": 80967.0}, {"date": "2021-05-25", "close": 5.46, "volume": 69736.0}, {"date": "2021-05-26", "close": 5.52, "volume": 39435.0}, {"date": "2021-05-27", "close": 5.64, "volume": 14919.0}, {"date": "2021-05-28", "close": 5.93, "volume": 116157.0}, {"date": "2021-06-01", "close": 5.94, "volume": 166744.0}, {"date": "2021-06-02", "close": 6.04, "volume": 92970.0}, {"date": "2021-06-03", "close": 5.92, "volume": 60487.0}, {"date": "2021-06-04", "close": 6.07, "volume": 32174.0}, {"date": "2021-06-07", "close": 6.125, "volume": 67228.0}, {"date": "2021-06-08", "close": 6.16, "volume": 51538.0}, {"date": "2021-06-09", "close": 5.97, "volume": 68311.0}, {"date": "2021-06-10", "close": 6.05, "volume": 62653.0}, {"date": "2021-06-11", "close": 6.19, "volume": 53536.0}, {"date": "2021-06-14", "close": 6.04, "volume": 94718.0}, {"date": "2021-06-15", "close": 5.52, "volume": 91421.0}, {"date": "2021-06-16", "close": 5.57, "volume": 37441.0}, {"date": "2021-06-17", "close": 5.4, "volume": 65767.0}, {"date": "2021-06-18", "close": 5.26, "volume": 40937.0}, {"date": "2021-06-21", "close": 5.28, "volume": 26140.0}, {"date": "2021-06-22", "close": 5.32, "volume": 21702.0}, {"date": "2021-06-23", "close": 5.3, "volume": 19045.0}, {"date": "2021-06-24", "close": 5.31, "volume": 18832.0}, {"date": "2021-06-25", "close": 5.4, "volume": 48358.0}, {"date": "2021-06-28", "close": 5.4, "volume": 22048.0}, {"date": "2021-06-29", "close": 5.36, "volume": 19573.0}, {"date": "2021-06-30", "close": 5.37, "volume": 34534.0}, {"date": "2021-07-01", "close": 5.34, "volume": 8266.0}, {"date": "2021-07-02", "close": 5.0901, "volume": 43230.0}, {"date": "2021-07-06", "close": 4.97, "volume": 63099.0}, {"date": "2021-07-07", "close": 5.01, "volume": 27795.0}, {"date": "2021-07-08", "close": 4.93, "volume": 24874.0}, {"date": "2021-07-09", "close": 5.07, "volume": 11009.0}, {"date": "2021-07-12", "close": 5.03, "volume": 23608.0}, {"date": "2021-07-13", "close": 5.26, "volume": 119001.0}, {"date": "2021-07-14", "close": 5.23, "volume": 40712.0}, {"date": "2021-07-15", "close": 5.17, "volume": 13745.0}, {"date": "2021-07-16", "close": 5.18, "volume": 20153.0}, {"date": "2021-07-19", "close": 4.95, "volume": 60628.0}, {"date": "2021-07-20", "close": 5.19, "volume": 51375.0}, {"date": "2021-07-21", "close": 5.22, "volume": 31245.0}, {"date": "2021-07-22", "close": 5.52, "volume": 216752.0}, {"date": "2021-07-23", "close": 5.3, "volume": 183925.0}, {"date": "2021-07-26", "close": 5.69, "volume": 129271.0}, {"date": "2021-07-27", "close": 5.65, "volume": 129836.0}, {"date": "2021-07-28", "close": 5.81, "volume": 168809.0}, {"date": "2021-07-29", "close": 5.99, "volume": 121551.0}, {"date": "2021-07-30", "close": 5.94, "volume": 74962.0}, {"date": "2021-08-02", "close": 5.79, "volume": 73970.0}, {"date": "2021-08-03", "close": 5.5, "volume": 103490.0}, {"date": "2021-08-04", "close": 5.5, "volume": 30612.0}, {"date": "2021-08-05", "close": 5.4, "volume": 34945.0}, {"date": "2021-08-06", "close": 5.52, "volume": 30910.0}, {"date": "2021-08-09", "close": 5.57, "volume": 12387.0}, {"date": "2021-08-10", "close": 5.53, "volume": 64063.0}, {"date": "2021-08-11", "close": 5.58, "volume": 14025.0}, {"date": "2021-08-12", "close": 5.6, "volume": 13662.0}, {"date": "2021-08-13", "close": 5.44, "volume": 11850.0}, {"date": "2021-08-16", "close": 5.33, "volume": 43859.0}, {"date": "2021-08-17", "close": 5.34, "volume": 7800.0}, {"date": "2021-08-18", "close": 5.43, "volume": 47717.0}, {"date": "2021-08-19", "close": 5.23, "volume": 21846.0}, {"date": "2021-08-20", "close": 5.26, "volume": 13012.0}, {"date": "2021-08-23", "close": 5.2, "volume": 22844.0}, {"date": "2021-08-24", "close": 5.37, "volume": 20436.0}, {"date": "2021-08-25", "close": 5.28, "volume": 13764.0}, {"date": "2021-08-26", "close": 5.11, "volume": 14187.0}, {"date": "2021-08-27", "close": 5.22, "volume": 17355.0}, {"date": "2021-08-30", "close": 5.1, "volume": 36082.0}, {"date": "2021-08-31", "close": 4.97, "volume": 413435.0}, {"date": "2021-09-01", "close": 5.05, "volume": 33402.0}, {"date": "2021-09-02", "close": 5.09, "volume": 24153.0}, {"date": "2021-09-03", "close": 5.09, "volume": 38135.0}, {"date": "2021-09-07", "close": 4.8, "volume": 223837.0}, {"date": "2021-09-08", "close": 4.77, "volume": 28502.0}, {"date": "2021-09-09", "close": 4.83, "volume": 21889.0}, {"date": "2021-09-10", "close": 4.77, "volume": 16940.0}, {"date": "2021-09-13", "close": 4.77, "volume": 12010.0}, {"date": "2021-09-14", "close": 4.37, "volume": 116717.0}, {"date": "2021-09-15", "close": 4.29, "volume": 27785.0}, {"date": "2021-09-16", "close": 4.23, "volume": 33818.0}, {"date": "2021-09-17", "close": 4.36, "volume": 31131.0}, {"date": "2021-09-20", "close": 4.25, "volume": 45608.0}, {"date": "2021-09-21", "close": 4.25, "volume": 23139.0}, {"date": "2021-09-22", "close": 4.33, "volume": 31752.0}, {"date": "2021-09-23", "close": 4.375, "volume": 15109.0}, {"date": "2021-09-24", "close": 4.55, "volume": 55590.0}, {"date": "2021-09-27", "close": 4.72, "volume": 114349.0}, {"date": "2021-09-28", "close": 4.68, "volume": 31400.0}, {"date": "2021-09-29", "close": 4.52, "volume": 37477.0}, {"date": "2021-09-30", "close": 4.55, "volume": 26294.0}, {"date": "2021-10-01", "close": 4.52, "volume": 20772.0}, {"date": "2021-10-04", "close": 4.47, "volume": 21163.0}, {"date": "2021-10-05", "close": 4.55, "volume": 20609.0}, {"date": "2021-10-06", "close": 4.53, "volume": 22490.0}, {"date": "2021-10-07", "close": 4.53, "volume": 15738.0}, {"date": "2021-10-08", "close": 4.55, "volume": 9862.0}, {"date": "2021-10-11", "close": 4.55, "volume": 25737.0}, {"date": "2021-10-12", "close": 4.62, "volume": 51651.0}, {"date": "2021-10-13", "close": 4.69, "volume": 32302.0}, {"date": "2021-10-14", "close": 4.69, "volume": 9787.0}, {"date": "2021-10-15", "close": 4.73, "volume": 12179.0}, {"date": "2021-10-18", "close": 4.68, "volume": 13647.0}, {"date": "2021-10-19", "close": 4.7107, "volume": 16861.0}, {"date": "2021-10-20", "close": 4.69, "volume": 16288.0}, {"date": "2021-10-21", "close": 4.71, "volume": 5950.0}, {"date": "2021-10-22", "close": 4.6, "volume": 18187.0}, {"date": "2021-10-25", "close": 4.52, "volume": 31260.0}, {"date": "2021-10-26", "close": 4.59, "volume": 7837.0}, {"date": "2021-10-27", "close": 4.49, "volume": 23977.0}, {"date": "2021-10-28", "close": 4.51, "volume": 16917.0}, {"date": "2021-10-29", "close": 4.44, "volume": 10523.0}, {"date": "2021-11-01", "close": 4.55, "volume": 10710.0}, {"date": "2021-11-02", "close": 4.62, "volume": 17959.0}, {"date": "2021-11-03", "close": 4.58, "volume": 16415.0}, {"date": "2021-11-04", "close": 4.73, "volume": 43740.0}, {"date": "2021-11-05", "close": 4.72, "volume": 28424.0}, {"date": "2021-11-08", "close": 4.74, "volume": 17883.0}, {"date": "2021-11-09", "close": 4.6884, "volume": 27538.0}, {"date": "2021-11-10", "close": 4.57, "volume": 15988.0}, {"date": "2021-11-11", "close": 4.83, "volume": 2503768.0}, {"date": "2021-11-12", "close": 4.67, "volume": 105613.0}, {"date": "2021-11-15", "close": 4.76, "volume": 43138.0}, {"date": "2021-11-16", "close": 4.75, "volume": 51786.0}, {"date": "2021-11-17", "close": 4.59, "volume": 40354.0}, {"date": "2021-11-18", "close": 4.5, "volume": 83533.0}, {"date": "2021-11-19", "close": 4.5, "volume": 31892.0}, {"date": "2021-11-22", "close": 4.54, "volume": 56959.0}, {"date": "2021-11-23", "close": 4.48, "volume": 24629.0}, {"date": "2021-11-24", "close": 4.54, "volume": 20861.0}, {"date": "2021-11-26", "close": 4.56, "volume": 6230.0}, {"date": "2021-11-29", "close": 4.47, "volume": 33564.0}, {"date": "2021-11-30", "close": 4.39, "volume": 81096.0}, {"date": "2021-12-01", "close": 4.26, "volume": 22958.0}, {"date": "2021-12-02", "close": 4.2498, "volume": 32508.0}, {"date": "2021-12-03", "close": 4.19, "volume": 41110.0}, {"date": "2021-12-06", "close": 4.28, "volume": 22993.0}, {"date": "2021-12-07", "close": 4.39, "volume": 25723.0}, {"date": "2021-12-08", "close": 4.44, "volume": 9824.0}, {"date": "2021-12-09", "close": 4.39, "volume": 10304.0}, {"date": "2021-12-10", "close": 4.42, "volume": 7138.0}, {"date": "2021-12-13", "close": 4.31, "volume": 38604.0}, {"date": "2021-12-14", "close": 4.36, "volume": 9511.0}, {"date": "2021-12-15", "close": 4.3, "volume": 5748.0}, {"date": "2021-12-16", "close": 4.225, "volume": 22421.0}, {"date": "2021-12-17", "close": 4.28, "volume": 20373.0}, {"date": "2021-12-20", "close": 4.17, "volume": 21313.0}, {"date": "2021-12-21", "close": 4.18, "volume": 38726.0}, {"date": "2021-12-22", "close": 4.21, "volume": 17570.0}, {"date": "2021-12-23", "close": 4.35, "volume": 23033.0}, {"date": "2021-12-27", "close": 4.35, "volume": 20125.0}, {"date": "2021-12-28", "close": 4.39, "volume": 20946.0}, {"date": "2021-12-29", "close": 4.33, "volume": 15278.0}, {"date": "2021-12-30", "close": 4.44, "volume": 16897.0}, {"date": "2021-12-31", "close": 4.39, "volume": 9659.0}, {"date": "2022-01-03", "close": 4.55, "volume": 12798.0}, {"date": "2022-01-04", "close": 4.52, "volume": 21224.0}, {"date": "2022-01-05", "close": 4.35, "volume": 16330.0}, {"date": "2022-01-06", "close": 4.32, "volume": 8147.0}, {"date": "2022-01-07", "close": 4.35, "volume": 6947.0}, {"date": "2022-01-10", "close": 4.39, "volume": 16884.0}, {"date": "2022-01-11", "close": 4.55, "volume": 15443.0}, {"date": "2022-01-12", "close": 4.5, "volume": 19277.0}, {"date": "2022-01-13", "close": 4.48, "volume": 25045.0}, {"date": "2022-01-14", "close": 4.53, "volume": 7585.0}, {"date": "2022-01-18", "close": 4.53, "volume": 16389.0}, {"date": "2022-01-19", "close": 4.47, "volume": 9379.0}, {"date": "2022-01-20", "close": 4.47, "volume": 15712.0}, {"date": "2022-01-21", "close": 4.55, "volume": 49851.0}, {"date": "2022-01-24", "close": 4.48, "volume": 41655.0}, {"date": "2022-01-25", "close": 4.5, "volume": 18630.0}, {"date": "2022-01-26", "close": 4.5, "volume": 53290.0}, {"date": "2022-01-27", "close": 4.61, "volume": 25600.0}, {"date": "2022-01-28", "close": 4.68, "volume": 61043.0}, {"date": "2022-01-31", "close": 4.4, "volume": 138242.0}, {"date": "2022-02-01", "close": 4.381, "volume": 21066.0}, {"date": "2022-02-02", "close": 4.29, "volume": 47552.0}, {"date": "2022-02-03", "close": 4.19, "volume": 52226.0}, {"date": "2022-02-04", "close": 4.15, "volume": 20956.0}, {"date": "2022-02-07", "close": 4.16, "volume": 24116.0}, {"date": "2022-02-08", "close": 4.26, "volume": 35379.0}, {"date": "2022-02-09", "close": 4.2901, "volume": 31748.0}, {"date": "2022-02-10", "close": 4.3, "volume": 16237.0}, {"date": "2022-02-11", "close": 4.23, "volume": 21867.0}, {"date": "2022-02-14", "close": 4.21, "volume": 12666.0}, {"date": "2022-02-15", "close": 4.1998, "volume": 10291.0}, {"date": "2022-02-16", "close": 4.23, "volume": 27393.0}, {"date": "2022-02-17", "close": 4.2, "volume": 6733.0}, {"date": "2022-02-18", "close": 4.12, "volume": 27076.0}, {"date": "2022-02-22", "close": 4.05, "volume": 28461.0}, {"date": "2022-02-23", "close": 4.05, "volume": 8468.0}, {"date": "2022-02-24", "close": 4.01, "volume": 36713.0}, {"date": "2022-02-25", "close": 4.03, "volume": 14299.0}, {"date": "2022-02-28", "close": 4.03, "volume": 24377.0}, {"date": "2022-03-01", "close": 3.95, "volume": 28939.0}, {"date": "2022-03-02", "close": 3.95, "volume": 13747.0}, {"date": "2022-03-03", "close": 3.9701, "volume": 15071.0}, {"date": "2022-03-04", "close": 3.91, "volume": 17087.0}, {"date": "2022-03-07", "close": 3.71, "volume": 43637.0}, {"date": "2022-03-08", "close": 3.785, "volume": 17212.0}, {"date": "2022-03-09", "close": 3.9199, "volume": 11414.0}, {"date": "2022-03-10", "close": 3.9, "volume": 19443.0}, {"date": "2022-03-11", "close": 3.91, "volume": 16572.0}, {"date": "2022-03-14", "close": 3.85, "volume": 12031.0}, {"date": "2022-03-15", "close": 3.81, "volume": 13792.0}, {"date": "2022-03-16", "close": 3.81, "volume": 23451.0}, {"date": "2022-03-17", "close": 3.94, "volume": 15872.0}, {"date": "2022-03-18", "close": 3.65, "volume": 170228.0}, {"date": "2022-03-21", "close": 3.63, "volume": 60444.0}, {"date": "2022-03-22", "close": 3.58, "volume": 31463.0}, {"date": "2022-03-23", "close": 3.5354, "volume": 24606.0}, {"date": "2022-03-24", "close": 3.51, "volume": 45709.0}, {"date": "2022-03-25", "close": 3.47, "volume": 19164.0}, {"date": "2022-03-28", "close": 3.5499, "volume": 6845.0}, {"date": "2022-03-29", "close": 3.44, "volume": 28768.0}, {"date": "2022-03-30", "close": 3.465, "volume": 23211.0}, {"date": "2022-03-31", "close": 3.45, "volume": 28094.0}, {"date": "2022-04-01", "close": 3.43, "volume": 21962.0}, {"date": "2022-04-04", "close": 3.4, "volume": 22853.0}, {"date": "2022-04-05", "close": 3.39, "volume": 13340.0}, {"date": "2022-04-06", "close": 3.35, "volume": 18532.0}, {"date": "2022-04-07", "close": 3.42, "volume": 7849.0}, {"date": "2022-04-08", "close": 3.4387, "volume": 16287.0}, {"date": "2022-04-11", "close": 3.3322, "volume": 22373.0}, {"date": "2022-04-12", "close": 3.2424, "volume": 42283.0}, {"date": "2022-04-13", "close": 3.31, "volume": 14538.0}, {"date": "2022-04-14", "close": 3.2278, "volume": 39900.0}, {"date": "2022-04-18", "close": 3.29, "volume": 17516.0}, {"date": "2022-04-19", "close": 3.241, "volume": 18810.0}, {"date": "2022-04-20", "close": 3.18, "volume": 17313.0}, {"date": "2022-04-21", "close": 3.13, "volume": 20890.0}, {"date": "2022-04-22", "close": 3.1, "volume": 22943.0}, {"date": "2022-04-25", "close": 3.09, "volume": 18771.0}, {"date": "2022-04-26", "close": 3.07, "volume": 21847.0}, {"date": "2022-04-27", "close": 3.07, "volume": 12025.0}, {"date": "2022-04-28", "close": 3.03, "volume": 31593.0}, {"date": "2022-04-29", "close": 3.02, "volume": 7819.0}, {"date": "2022-05-02", "close": 3.09, "volume": 11109.0}, {"date": "2022-05-03", "close": 3.07, "volume": 7408.0}, {"date": "2022-05-04", "close": 3.16, "volume": 6698.0}, {"date": "2022-05-05", "close": 3.16, "volume": 9520.0}, {"date": "2022-05-06", "close": 2.91, "volume": 33681.0}, {"date": "2022-05-09", "close": 2.84, "volume": 33633.0}, {"date": "2022-05-10", "close": 2.91, "volume": 7462.0}, {"date": "2022-05-11", "close": 2.92, "volume": 13258.0}, {"date": "2022-05-12", "close": 2.8373, "volume": 5520.0}, {"date": "2022-05-13", "close": 2.89, "volume": 10003.0}, {"date": "2022-05-16", "close": 2.8, "volume": 10903.0}, {"date": "2022-05-17", "close": 2.88, "volume": 11327.0}, {"date": "2022-05-18", "close": 2.81, "volume": 12128.0}, {"date": "2022-05-19", "close": 2.86, "volume": 5701.0}, {"date": "2022-05-20", "close": 2.81, "volume": 9398.0}, {"date": "2022-05-23", "close": 2.84, "volume": 5738.0}, {"date": "2022-05-24", "close": 2.84, "volume": 2217.0}, {"date": "2022-05-25", "close": 2.85, "volume": 9723.0}, {"date": "2022-05-26", "close": 2.85, "volume": 9573.0}, {"date": "2022-05-27", "close": 2.91, "volume": 17419.0}, {"date": "2022-05-31", "close": 2.87, "volume": 9762.0}, {"date": "2022-06-01", "close": 2.9, "volume": 5465.0}, {"date": "2022-06-02", "close": 2.92, "volume": 7514.0}, {"date": "2022-06-03", "close": 2.91, "volume": 4593.0}, {"date": "2022-06-06", "close": 2.86, "volume": 8101.0}, {"date": "2022-06-07", "close": 2.98, "volume": 7392.0}, {"date": "2022-06-08", "close": 2.99, "volume": 4756.0}, {"date": "2022-06-09", "close": 2.95, "volume": 6727.0}, {"date": "2022-06-10", "close": 2.99, "volume": 7852.0}, {"date": "2022-06-13", "close": 2.93, "volume": 13481.0}, {"date": "2022-06-14", "close": 2.88, "volume": 23113.0}, {"date": "2022-06-15", "close": 2.75, "volume": 60967.0}, {"date": "2022-06-16", "close": 2.49, "volume": 42537.0}, {"date": "2022-06-17", "close": 2.57, "volume": 23584.0}, {"date": "2022-06-21", "close": 2.57, "volume": 10366.0}, {"date": "2022-06-22", "close": 2.5, "volume": 5981.0}, {"date": "2022-06-23", "close": 2.4, "volume": 19077.0}, {"date": "2022-06-24", "close": 2.5101, "volume": 29354.0}, {"date": "2022-06-27", "close": 2.43, "volume": 14679.0}, {"date": "2022-06-28", "close": 2.4486, "volume": 19659.0}, {"date": "2022-06-29", "close": 2.3701, "volume": 14981.0}, {"date": "2022-06-30", "close": 2.44, "volume": 8048.0}, {"date": "2022-07-01", "close": 2.39, "volume": 15327.0}, {"date": "2022-07-05", "close": 2.36, "volume": 16048.0}, {"date": "2022-07-06", "close": 2.4, "volume": 19258.0}, {"date": "2022-07-07", "close": 2.4701, "volume": 14602.0}, {"date": "2022-07-08", "close": 2.4899, "volume": 2653.0}, {"date": "2022-07-11", "close": 2.5899, "volume": 9223.0}, {"date": "2022-07-12", "close": 2.66, "volume": 19865.0}, {"date": "2022-07-13", "close": 2.69, "volume": 15873.0}, {"date": "2022-07-14", "close": 2.685, "volume": 5398.0}, {"date": "2022-07-15", "close": 2.765, "volume": 10287.0}, {"date": "2022-07-18", "close": 2.8779, "volume": 20012.0}, {"date": "2022-07-19", "close": 2.89, "volume": 14004.0}, {"date": "2022-07-20", "close": 2.79, "volume": 16415.0}, {"date": "2022-07-21", "close": 2.79, "volume": 6273.0}, {"date": "2022-07-22", "close": 2.74, "volume": 15590.0}, {"date": "2022-07-25", "close": 2.69, "volume": 10449.0}, {"date": "2022-07-26", "close": 2.598, "volume": 9981.0}, {"date": "2022-07-27", "close": 2.57, "volume": 35448.0}, {"date": "2022-07-28", "close": 2.53, "volume": 13787.0}, {"date": "2022-07-29", "close": 2.63, "volume": 9526.0}, {"date": "2022-08-01", "close": 2.61, "volume": 6408.0}, {"date": "2022-08-02", "close": 2.6784, "volume": 7692.0}, {"date": "2022-08-03", "close": 2.71, "volume": 18761.0}, {"date": "2022-08-04", "close": 2.74, "volume": 15897.0}, {"date": "2022-08-05", "close": 2.74, "volume": 11378.0}, {"date": "2022-08-08", "close": 2.77, "volume": 13333.0}, {"date": "2022-08-09", "close": 2.63, "volume": 10756.0}, {"date": "2022-08-10", "close": 2.69, "volume": 20299.0}, {"date": "2022-08-11", "close": 2.575, "volume": 39165.0}, {"date": "2022-08-12", "close": 2.65, "volume": 723751.0}, {"date": "2022-08-15", "close": 2.68, "volume": 22327.0}, {"date": "2022-08-16", "close": 2.77, "volume": 29333.0}, {"date": "2022-08-17", "close": 2.79, "volume": 13175.0}, {"date": "2022-08-18", "close": 2.89, "volume": 21884.0}, {"date": "2022-08-19", "close": 2.86, "volume": 5127.0}, {"date": "2022-08-22", "close": 2.8529, "volume": 6355.0}, {"date": "2022-08-23", "close": 2.81, "volume": 14339.0}, {"date": "2022-08-24", "close": 2.85, "volume": 53279.0}, {"date": "2022-08-25", "close": 2.86, "volume": 14333.0}, {"date": "2022-08-26", "close": 2.8001, "volume": 13435.0}, {"date": "2022-08-29", "close": 2.7206, "volume": 27811.0}, {"date": "2022-08-30", "close": 2.71, "volume": 4410.0}, {"date": "2022-08-31", "close": 2.72, "volume": 13854.0}, {"date": "2022-09-01", "close": 2.52, "volume": 20309.0}, {"date": "2022-09-02", "close": 2.43, "volume": 45949.0}, {"date": "2022-09-06", "close": 2.43, "volume": 24580.0}, {"date": "2022-09-07", "close": 2.54, "volume": 34884.0}, {"date": "2022-09-08", "close": 2.52, "volume": 9410.0}, {"date": "2022-09-09", "close": 2.55, "volume": 7457.0}, {"date": "2022-09-12", "close": 2.58, "volume": 7148.0}, {"date": "2022-09-13", "close": 2.49, "volume": 31536.0}, {"date": "2022-09-14", "close": 2.47, "volume": 28999.0}, {"date": "2022-09-15", "close": 2.58, "volume": 36539.0}, {"date": "2022-09-16", "close": 2.55, "volume": 54053.0}, {"date": "2022-09-19", "close": 2.65, "volume": 94407.0}, {"date": "2022-09-20", "close": 2.59, "volume": 22740.0}, {"date": "2022-09-21", "close": 2.58, "volume": 12226.0}, {"date": "2022-09-22", "close": 2.58, "volume": 7130.0}, {"date": "2022-09-23", "close": 2.6, "volume": 19996.0}, {"date": "2022-09-26", "close": 2.45, "volume": 13224.0}, {"date": "2022-09-27", "close": 2.46, "volume": 13019.0}, {"date": "2022-09-28", "close": 2.48, "volume": 7778.0}, {"date": "2022-09-29", "close": 2.425, "volume": 15472.0}, {"date": "2022-09-30", "close": 2.5, "volume": 603844.0}, {"date": "2022-10-03", "close": 2.61, "volume": 66907.0}, {"date": "2022-10-04", "close": 2.65, "volume": 58074.0}, {"date": "2022-10-05", "close": 2.56, "volume": 23893.0}, {"date": "2022-10-06", "close": 2.52, "volume": 5046.0}, {"date": "2022-10-07", "close": 2.5, "volume": 17280.0}, {"date": "2022-10-10", "close": 2.54, "volume": 4824.0}, {"date": "2022-10-11", "close": 2.62, "volume": 13220.0}, {"date": "2022-10-12", "close": 2.58, "volume": 6563.0}, {"date": "2022-10-13", "close": 2.56, "volume": 5412.0}, {"date": "2022-10-14", "close": 2.52, "volume": 8334.0}, {"date": "2022-10-17", "close": 2.48, "volume": 29638.0}, {"date": "2022-10-18", "close": 2.4, "volume": 33198.0}, {"date": "2022-10-19", "close": 2.34, "volume": 7806.0}, {"date": "2022-10-20", "close": 2.36, "volume": 13399.0}, {"date": "2022-10-21", "close": 2.31, "volume": 21848.0}, {"date": "2022-10-24", "close": 2.24, "volume": 17213.0}, {"date": "2022-10-25", "close": 2.23, "volume": 14650.0}, {"date": "2022-10-26", "close": 2.27, "volume": 17836.0}, {"date": "2022-10-27", "close": 2.3, "volume": 29173.0}, {"date": "2022-10-28", "close": 2.32, "volume": 20247.0}, {"date": "2022-10-31", "close": 2.29, "volume": 9951.0}, {"date": "2022-11-01", "close": 2.28, "volume": 15890.0}, {"date": "2022-11-02", "close": 2.25, "volume": 8257.0}, {"date": "2022-11-03", "close": 2.21, "volume": 16525.0}, {"date": "2022-11-04", "close": 2.27, "volume": 18356.0}, {"date": "2022-11-07", "close": 2.24, "volume": 31941.0}, {"date": "2022-11-08", "close": 2.07, "volume": 36504.0}, {"date": "2022-11-09", "close": 2.04, "volume": 39851.0}, {"date": "2022-11-10", "close": 2.07, "volume": 20886.0}, {"date": "2022-11-11", "close": 2.08, "volume": 22417.0}, {"date": "2022-11-14", "close": 2.08, "volume": 10185.0}, {"date": "2022-11-15", "close": 2.1199, "volume": 16530.0}, {"date": "2022-11-16", "close": 2.14, "volume": 8467.0}, {"date": "2022-11-17", "close": 2.11, "volume": 4309.0}, {"date": "2022-11-18", "close": 2.1182, "volume": 5825.0}, {"date": "2022-11-21", "close": 2.14, "volume": 7756.0}, {"date": "2022-11-22", "close": 2.31, "volume": 111036.0}, {"date": "2022-11-23", "close": 2.33, "volume": 36237.0}, {"date": "2022-11-25", "close": 2.385, "volume": 6500.0}, {"date": "2022-11-28", "close": 2.41, "volume": 17618.0}, {"date": "2022-11-29", "close": 2.36, "volume": 6941.0}, {"date": "2022-11-30", "close": 2.36, "volume": 7271.0}, {"date": "2022-12-01", "close": 2.37, "volume": 18822.0}, {"date": "2022-12-02", "close": 2.34, "volume": 18390.0}, {"date": "2022-12-05", "close": 2.25, "volume": 9836.0}, {"date": "2022-12-06", "close": 2.2858, "volume": 22706.0}, {"date": "2022-12-07", "close": 2.275, "volume": 15148.0}, {"date": "2022-12-08", "close": 2.2499, "volume": 20675.0}, {"date": "2022-12-09", "close": 2.1916, "volume": 10411.0}, {"date": "2022-12-12", "close": 2.07, "volume": 55695.0}, {"date": "2022-12-13", "close": 2.09, "volume": 31157.0}, {"date": "2022-12-14", "close": 2.06, "volume": 26020.0}, {"date": "2022-12-15", "close": 2.06, "volume": 26453.0}, {"date": "2022-12-16", "close": 2.03, "volume": 26849.0}, {"date": "2022-12-19", "close": 1.9401, "volume": 24847.0}, {"date": "2022-12-20", "close": 1.85, "volume": 61085.0}, {"date": "2022-12-21", "close": 1.88, "volume": 20957.0}, {"date": "2022-12-22", "close": 1.85, "volume": 16109.0}, {"date": "2022-12-23", "close": 1.86, "volume": 27845.0}, {"date": "2022-12-27", "close": 1.7796, "volume": 56154.0}, {"date": "2022-12-28", "close": 1.815, "volume": 40362.0}, {"date": "2022-12-29", "close": 1.92, "volume": 24210.0}, {"date": "2022-12-30", "close": 2.04, "volume": 37036.0}, {"date": "2023-01-03", "close": 2.1, "volume": 9922.0}, {"date": "2023-01-04", "close": 2.16, "volume": 16108.0}, {"date": "2023-01-05", "close": 2.07, "volume": 12984.0}, {"date": "2023-01-06", "close": 2.0907, "volume": 6257.0}, {"date": "2023-01-09", "close": 2.2, "volume": 18465.0}, {"date": "2023-01-10", "close": 2.2088, "volume": 8160.0}, {"date": "2023-01-11", "close": 2.19, "volume": 10492.0}, {"date": "2023-01-12", "close": 2.22, "volume": 15401.0}, {"date": "2023-01-13", "close": 2.24, "volume": 22124.0}, {"date": "2023-01-17", "close": 2.38, "volume": 41645.0}, {"date": "2023-01-18", "close": 2.3614, "volume": 42501.0}, {"date": "2023-01-19", "close": 2.33, "volume": 13361.0}, {"date": "2023-01-20", "close": 2.34, "volume": 7291.0}, {"date": "2023-01-23", "close": 2.27, "volume": 10565.0}, {"date": "2023-01-24", "close": 2.27, "volume": 3390.0}, {"date": "2023-01-25", "close": 2.26, "volume": 6675.0}, {"date": "2023-01-26", "close": 2.31, "volume": 15089.0}, {"date": "2023-01-27", "close": 2.3, "volume": 10309.0}, {"date": "2023-01-30", "close": 2.66, "volume": 256714.0}, {"date": "2023-01-31", "close": 2.5, "volume": 41329.0}, {"date": "2023-02-01", "close": 2.59, "volume": 33376.0}, {"date": "2023-02-02", "close": 2.7, "volume": 21034.0}, {"date": "2023-02-03", "close": 2.63, "volume": 17055.0}, {"date": "2023-02-06", "close": 2.64, "volume": 9918.0}, {"date": "2023-02-07", "close": 2.61, "volume": 5935.0}, {"date": "2023-02-08", "close": 2.31, "volume": 226980.0}, {"date": "2023-02-09", "close": 2.17, "volume": 64522.0}, {"date": "2023-02-10", "close": 2.2, "volume": 19681.0}, {"date": "2023-02-13", "close": 2.13, "volume": 51428.0}, {"date": "2023-02-14", "close": 2.13, "volume": 24378.0}, {"date": "2023-02-15", "close": 2.1, "volume": 37414.0}, {"date": "2023-02-16", "close": 2.03, "volume": 21143.0}, {"date": "2023-02-17", "close": 2.03, "volume": 8728.0}, {"date": "2023-02-21", "close": 2.01, "volume": 10248.0}, {"date": "2023-02-22", "close": 1.93, "volume": 35414.0}, {"date": "2023-02-23", "close": 1.91, "volume": 26436.0}, {"date": "2023-02-24", "close": 1.9, "volume": 25812.0}, {"date": "2023-02-27", "close": 2.08, "volume": 14470.0}, {"date": "2023-02-28", "close": 2.08, "volume": 13072.0}, {"date": "2023-03-01", "close": 1.99, "volume": 13127.0}, {"date": "2023-03-02", "close": 1.94, "volume": 17446.0}, {"date": "2023-03-03", "close": 1.92, "volume": 22979.0}, {"date": "2023-03-06", "close": 1.93, "volume": 16135.0}, {"date": "2023-03-07", "close": 1.94, "volume": 11448.0}, {"date": "2023-03-08", "close": 1.91, "volume": 5116.0}, {"date": "2023-03-09", "close": 1.92, "volume": 25607.0}, {"date": "2023-03-10", "close": 1.9, "volume": 7742.0}, {"date": "2023-03-13", "close": 1.9, "volume": 12432.0}, {"date": "2023-03-14", "close": 1.88, "volume": 15835.0}, {"date": "2023-03-15", "close": 1.85, "volume": 12081.0}, {"date": "2023-03-16", "close": 1.885, "volume": 10290.0}, {"date": "2023-03-17", "close": 1.86, "volume": 14485.0}, {"date": "2023-03-20", "close": 1.81, "volume": 35203.0}, {"date": "2023-03-21", "close": 1.82, "volume": 15607.0}, {"date": "2023-03-22", "close": 1.88, "volume": 11615.0}, {"date": "2023-03-23", "close": 1.85, "volume": 8190.0}, {"date": "2023-03-24", "close": 1.82, "volume": 9222.0}, {"date": "2023-03-27", "close": 1.85, "volume": 26178.0}, {"date": "2023-03-28", "close": 1.85, "volume": 31239.0}, {"date": "2023-03-29", "close": 1.87, "volume": 7027.0}, {"date": "2023-03-30", "close": 1.8643, "volume": 8831.0}, {"date": "2023-03-31", "close": 1.87, "volume": 14793.0}, {"date": "2023-04-03", "close": 1.7701, "volume": 25936.0}, {"date": "2023-04-04", "close": 1.75, "volume": 7899.0}, {"date": "2023-04-05", "close": 1.71, "volume": 25810.0}, {"date": "2023-04-06", "close": 1.9, "volume": 113516.0}, {"date": "2023-04-10", "close": 2.16, "volume": 52054.0}, {"date": "2023-04-11", "close": 2.11, "volume": 25971.0}, {"date": "2023-04-12", "close": 2.13, "volume": 77420.0}, {"date": "2023-04-13", "close": 2.05, "volume": 35179.0}, {"date": "2023-04-14", "close": 2.0796, "volume": 9085.0}, {"date": "2023-04-17", "close": 1.97, "volume": 16779.0}, {"date": "2023-04-18", "close": 1.95, "volume": 14876.0}, {"date": "2023-04-19", "close": 1.72, "volume": 223731.0}, {"date": "2023-04-20", "close": 1.7, "volume": 24993.0}, {"date": "2023-04-21", "close": 1.68, "volume": 15340.0}, {"date": "2023-04-24", "close": 1.63, "volume": 15052.0}, {"date": "2023-04-25", "close": 1.58, "volume": 18510.0}, {"date": "2023-04-26", "close": 1.55, "volume": 25168.0}, {"date": "2023-04-27", "close": 1.5506, "volume": 14104.0}, {"date": "2023-04-28", "close": 1.59, "volume": 11034.0}, {"date": "2023-05-01", "close": 1.6, "volume": 12943.0}, {"date": "2023-05-02", "close": 1.5789, "volume": 6742.0}, {"date": "2023-05-03", "close": 1.58, "volume": 8543.0}, {"date": "2023-05-04", "close": 1.59, "volume": 10436.0}, {"date": "2023-05-05", "close": 1.5999, "volume": 26494.0}, {"date": "2023-05-08", "close": 1.65, "volume": 14546.0}, {"date": "2023-05-09", "close": 1.65, "volume": 2599.0}, {"date": "2023-05-10", "close": 1.6575, "volume": 13671.0}, {"date": "2023-05-11", "close": 1.655, "volume": 4600.0}, {"date": "2023-05-12", "close": 1.67, "volume": 7226.0}, {"date": "2023-05-15", "close": 1.66, "volume": 2948.0}, {"date": "2023-05-16", "close": 1.62, "volume": 45756.0}, {"date": "2023-05-17", "close": 1.65, "volume": 4415.0}, {"date": "2023-05-18", "close": 1.63, "volume": 3413.0}, {"date": "2023-05-19", "close": 1.63, "volume": 7671.0}, {"date": "2023-05-22", "close": 1.705, "volume": 11621.0}, {"date": "2023-05-23", "close": 1.65, "volume": 12372.0}, {"date": "2023-05-24", "close": 1.63, "volume": 2222.0}, {"date": "2023-05-25", "close": 1.61, "volume": 35409.0}, {"date": "2023-05-26", "close": 1.66, "volume": 5249.0}, {"date": "2023-05-30", "close": 1.61, "volume": 14973.0}, {"date": "2023-05-31", "close": 1.47, "volume": 14382.0}, {"date": "2023-06-01", "close": 1.51, "volume": 11425.0}, {"date": "2023-06-02", "close": 1.57, "volume": 24574.0}, {"date": "2023-06-05", "close": 1.55, "volume": 16633.0}, {"date": "2023-06-06", "close": 1.52, "volume": 32782.0}, {"date": "2023-06-07", "close": 1.6634, "volume": 82360.0}, {"date": "2023-06-08", "close": 1.63, "volume": 6573.0}, {"date": "2023-06-09", "close": 1.62, "volume": 6012.0}, {"date": "2023-06-12", "close": 1.65, "volume": 14700.0}, {"date": "2023-06-13", "close": 1.62, "volume": 6159.0}, {"date": "2023-06-14", "close": 1.64, "volume": 21348.0}, {"date": "2023-06-15", "close": 1.67, "volume": 8922.0}, {"date": "2023-06-16", "close": 1.66, "volume": 14080.0}, {"date": "2023-06-20", "close": 1.63, "volume": 22654.0}, {"date": "2023-06-21", "close": 1.6, "volume": 32427.0}, {"date": "2023-06-22", "close": 1.56, "volume": 5983.0}, {"date": "2023-06-23", "close": 1.47, "volume": 29047.0}, {"date": "2023-06-26", "close": 1.49, "volume": 15884.0}, {"date": "2023-06-27", "close": 1.46, "volume": 13554.0}, {"date": "2023-06-28", "close": 1.45, "volume": 4936.0}, {"date": "2023-06-29", "close": 1.4, "volume": 33290.0}, {"date": "2023-06-30", "close": 1.39, "volume": 10738.0}, {"date": "2023-07-03", "close": 1.4199, "volume": 10346.0}, {"date": "2023-07-05", "close": 1.4, "volume": 16076.0}, {"date": "2023-07-06", "close": 1.37, "volume": 5604.0}, {"date": "2023-07-07", "close": 1.44, "volume": 8831.0}, {"date": "2023-07-10", "close": 1.45, "volume": 23152.0}, {"date": "2023-07-11", "close": 1.45, "volume": 3732.0}, {"date": "2023-07-12", "close": 1.42, "volume": 4223.0}, {"date": "2023-07-13", "close": 1.465, "volume": 8035.0}, {"date": "2023-07-14", "close": 1.47, "volume": 12616.0}, {"date": "2023-07-17", "close": 1.4899, "volume": 4138.0}, {"date": "2023-07-18", "close": 1.465, "volume": 6033.0}, {"date": "2023-07-19", "close": 1.4899, "volume": 5140.0}, {"date": "2023-07-20", "close": 1.4899, "volume": 4487.0}, {"date": "2023-07-21", "close": 1.44, "volume": 14452.0}, {"date": "2023-07-24", "close": 1.42, "volume": 17421.0}, {"date": "2023-07-25", "close": 1.4501, "volume": 11833.0}, {"date": "2023-07-26", "close": 1.4577, "volume": 15611.0}, {"date": "2023-07-27", "close": 1.4614, "volume": 2896.0}, {"date": "2023-07-28", "close": 1.45, "volume": 7301.0}, {"date": "2023-07-31", "close": 1.46, "volume": 15581.0}, {"date": "2023-08-01", "close": 1.475, "volume": 5010.0}, {"date": "2023-08-02", "close": 1.46, "volume": 2971.0}, {"date": "2023-08-03", "close": 1.41, "volume": 20127.0}, {"date": "2023-08-04", "close": 1.4218, "volume": 5735.0}, {"date": "2023-08-07", "close": 1.41, "volume": 5055.0}, {"date": "2023-08-08", "close": 1.43, "volume": 5372.0}, {"date": "2023-08-09", "close": 1.4, "volume": 5061.0}, {"date": "2023-08-10", "close": 1.42, "volume": 27891.0}, {"date": "2023-08-11", "close": 1.4007, "volume": 4693.0}, {"date": "2023-08-14", "close": 1.38, "volume": 2320.0}, {"date": "2023-08-15", "close": 1.3905, "volume": 3905.0}, {"date": "2023-08-16", "close": 1.37, "volume": 7093.0}, {"date": "2023-08-17", "close": 1.31, "volume": 10855.0}, {"date": "2023-08-18", "close": 1.29, "volume": 9791.0}, {"date": "2023-08-21", "close": 1.3, "volume": 7370.0}, {"date": "2023-08-22", "close": 1.27, "volume": 4401.0}, {"date": "2023-08-23", "close": 1.2616, "volume": 3028.0}, {"date": "2023-08-24", "close": 1.23, "volume": 12189.0}, {"date": "2023-08-25", "close": 1.22, "volume": 8634.0}, {"date": "2023-08-28", "close": 1.23, "volume": 13208.0}, {"date": "2023-08-29", "close": 1.2, "volume": 19780.0}, {"date": "2023-08-30", "close": 1.24, "volume": 12598.0}, {"date": "2023-08-31", "close": 1.29, "volume": 6686.0}, {"date": "2023-09-01", "close": 1.3, "volume": 9394.0}, {"date": "2023-09-05", "close": 1.2401, "volume": 6122.0}, {"date": "2023-09-06", "close": 1.17, "volume": 21938.0}, {"date": "2023-09-07", "close": 1.16, "volume": 53124.0}, {"date": "2023-09-08", "close": 1.2289, "volume": 11643.0}, {"date": "2023-09-11", "close": 1.2401, "volume": 9350.0}, {"date": "2023-09-12", "close": 1.24, "volume": 13212.0}, {"date": "2023-09-13", "close": 1.21, "volume": 18983.0}, {"date": "2023-09-14", "close": 1.25, "volume": 24995.0}, {"date": "2023-09-15", "close": 1.07, "volume": 72561.0}, {"date": "2023-09-18", "close": 0.9099, "volume": 221247.0}, {"date": "2023-09-19", "close": 0.8999, "volume": 39758.0}, {"date": "2023-09-20", "close": 0.89, "volume": 31976.0}, {"date": "2023-09-21", "close": 0.884, "volume": 39183.0}, {"date": "2023-09-22", "close": 0.865, "volume": 116514.0}, {"date": "2023-09-25", "close": 0.89, "volume": 5326.0}, {"date": "2023-09-26", "close": 0.889, "volume": 24542.0}, {"date": "2023-09-27", "close": 0.867, "volume": 12576.0}, {"date": "2023-09-28", "close": 0.8809, "volume": 16357.0}, {"date": "2023-09-29", "close": 0.8701, "volume": 13436.0}, {"date": "2023-10-02", "close": 0.848, "volume": 10685.0}, {"date": "2023-10-03", "close": 0.8124, "volume": 12288.0}, {"date": "2023-10-04", "close": 0.8399, "volume": 24230.0}, {"date": "2023-10-05", "close": 0.8103, "volume": 17289.0}, {"date": "2023-10-06", "close": 0.825, "volume": 10159.0}, {"date": "2023-10-09", "close": 0.8, "volume": 10623.0}, {"date": "2023-10-10", "close": 0.6825, "volume": 32410.0}, {"date": "2023-10-11", "close": 0.7195, "volume": 47171.0}, {"date": "2023-10-12", "close": 0.72, "volume": 21071.0}, {"date": "2023-10-13", "close": 0.7175, "volume": 41818.0}, {"date": "2023-10-16", "close": 0.7, "volume": 51058.0}, {"date": "2023-10-17", "close": 0.76, "volume": 46848.0}, {"date": "2023-10-18", "close": 0.783, "volume": 31253.0}, {"date": "2023-10-19", "close": 0.74, "volume": 33456.0}, {"date": "2023-10-20", "close": 0.72, "volume": 32037.0}, {"date": "2023-10-23", "close": 0.7359, "volume": 33572.0}, {"date": "2023-10-24", "close": 0.7, "volume": 25248.0}, {"date": "2023-10-25", "close": 0.7, "volume": 30047.0}, {"date": "2023-10-26", "close": 0.6968, "volume": 10878.0}, {"date": "2023-10-27", "close": 0.6999, "volume": 13907.0}, {"date": "2023-10-30", "close": 0.6908, "volume": 24662.0}, {"date": "2023-10-31", "close": 0.699, "volume": 76483.0}, {"date": "2023-11-01", "close": 0.698, "volume": 16365.0}, {"date": "2023-11-02", "close": 0.715, "volume": 46578.0}, {"date": "2023-11-03", "close": 0.721, "volume": 44405.0}, {"date": "2023-11-06", "close": 0.8344, "volume": 120997.0}, {"date": "2023-11-07", "close": 0.791, "volume": 41902.0}, {"date": "2023-11-08", "close": 0.8254, "volume": 43432.0}, {"date": "2023-11-09", "close": 0.88, "volume": 51843.0}, {"date": "2023-11-10", "close": 0.8365, "volume": 21299.0}, {"date": "2023-11-13", "close": 0.8261, "volume": 52119.0}, {"date": "2023-11-14", "close": 0.8433, "volume": 23470.0}, {"date": "2023-11-15", "close": 0.8424, "volume": 146328.0}, {"date": "2023-11-16", "close": 0.8473, "volume": 5062.0}, {"date": "2023-11-17", "close": 0.7901, "volume": 14940.0}, {"date": "2023-11-20", "close": 0.8295, "volume": 43692.0}, {"date": "2023-11-21", "close": 0.815, "volume": 18025.0}, {"date": "2023-11-22", "close": 0.8238, "volume": 17103.0}, {"date": "2023-11-24", "close": 0.849, "volume": 17041.0}, {"date": "2023-11-27", "close": 0.81, "volume": 12993.0}, {"date": "2023-11-28", "close": 0.81, "volume": 11667.0}, {"date": "2023-11-29", "close": 0.8101, "volume": 12068.0}, {"date": "2023-11-30", "close": 0.82, "volume": 13793.0}, {"date": "2023-12-01", "close": 0.84, "volume": 26953.0}, {"date": "2023-12-04", "close": 0.8349, "volume": 28611.0}, {"date": "2023-12-05", "close": 0.7898, "volume": 22519.0}, {"date": "2023-12-06", "close": 0.8, "volume": 31209.0}, {"date": "2023-12-07", "close": 0.815, "volume": 7707.0}, {"date": "2023-12-08", "close": 0.8224, "volume": 10421.0}, {"date": "2023-12-11", "close": 0.801, "volume": 9343.0}, {"date": "2023-12-12", "close": 0.82, "volume": 17071.0}, {"date": "2023-12-13", "close": 0.82, "volume": 19672.0}, {"date": "2023-12-14", "close": 0.8399, "volume": 18362.0}, {"date": "2023-12-15", "close": 0.806, "volume": 10300.0}, {"date": "2023-12-18", "close": 0.8399, "volume": 43727.0}, {"date": "2023-12-19", "close": 0.8794, "volume": 56844.0}, {"date": "2023-12-20", "close": 0.9171, "volume": 17808.0}, {"date": "2023-12-21", "close": 0.93, "volume": 16808.0}, {"date": "2023-12-22", "close": 0.9199, "volume": 13866.0}, {"date": "2023-12-26", "close": 0.9, "volume": 56667.0}, {"date": "2023-12-27", "close": 0.9251, "volume": 51066.0}, {"date": "2023-12-28", "close": 0.9282, "volume": 21109.0}, {"date": "2023-12-29", "close": 0.91, "volume": 21219.0}, {"date": "2024-01-02", "close": 0.899, "volume": 8132.0}, {"date": "2024-01-03", "close": 0.895, "volume": 14664.0}, {"date": "2024-01-04", "close": 0.89, "volume": 7038.0}, {"date": "2024-01-05", "close": 0.97, "volume": 128455.0}, {"date": "2024-01-08", "close": 1.06, "volume": 63759.0}, {"date": "2024-01-09", "close": 1.09, "volume": 34112.0}, {"date": "2024-01-10", "close": 1.03, "volume": 30353.0}, {"date": "2024-01-11", "close": 1.01, "volume": 40535.0}, {"date": "2024-01-12", "close": 1.03, "volume": 21472.0}, {"date": "2024-01-16", "close": 1.02, "volume": 18437.0}, {"date": "2024-01-17", "close": 1.02, "volume": 28422.0}, {"date": "2024-01-18", "close": 1.08, "volume": 17172.0}, {"date": "2024-01-19", "close": 1.11, "volume": 90682.0}, {"date": "2024-01-22", "close": 1.06, "volume": 14435.0}, {"date": "2024-01-23", "close": 1.03, "volume": 14248.0}, {"date": "2024-01-24", "close": 1.07, "volume": 31085.0}, {"date": "2024-01-25", "close": 1.12, "volume": 24141.0}, {"date": "2024-01-26", "close": 1.14, "volume": 11141.0}, {"date": "2024-01-29", "close": 1.18, "volume": 36810.0}, {"date": "2024-01-30", "close": 1.14, "volume": 38123.0}, {"date": "2024-01-31", "close": 1.05, "volume": 27275.0}, {"date": "2024-02-01", "close": 1.1, "volume": 15136.0}, {"date": "2024-02-02", "close": 1.08, "volume": 13912.0}, {"date": "2024-02-05", "close": 1.07, "volume": 22131.0}, {"date": "2024-02-06", "close": 1.07, "volume": 6387.0}, {"date": "2024-02-07", "close": 1.05, "volume": 13998.0}, {"date": "2024-02-08", "close": 1.06, "volume": 9925.0}, {"date": "2024-02-09", "close": 1.0799, "volume": 19097.0}, {"date": "2024-02-12", "close": 1.11, "volume": 30863.0}, {"date": "2024-02-13", "close": 1.1699, "volume": 28751.0}, {"date": "2024-02-14", "close": 1.18, "volume": 36767.0}, {"date": "2024-02-15", "close": 1.23, "volume": 33584.0}, {"date": "2024-02-16", "close": 1.22, "volume": 28752.0}, {"date": "2024-02-20", "close": 1.3, "volume": 57950.0}, {"date": "2024-02-21", "close": 1.3, "volume": 34705.0}, {"date": "2024-02-22", "close": 1.29, "volume": 22691.0}, {"date": "2024-02-23", "close": 1.3, "volume": 20540.0}, {"date": "2024-02-26", "close": 1.31, "volume": 23607.0}, {"date": "2024-02-27", "close": 1.32, "volume": 13745.0}, {"date": "2024-02-28", "close": 1.32, "volume": 18802.0}, {"date": "2024-02-29", "close": 1.32, "volume": 8637.0}, {"date": "2024-03-01", "close": 1.3301, "volume": 27723.0}, {"date": "2024-03-04", "close": 1.35, "volume": 17848.0}, {"date": "2024-03-05", "close": 1.34, "volume": 12809.0}, {"date": "2024-03-06", "close": 1.34, "volume": 26831.0}, {"date": "2024-03-07", "close": 1.34, "volume": 32792.0}, {"date": "2024-03-08", "close": 1.32, "volume": 15961.0}, {"date": "2024-03-11", "close": 1.32, "volume": 16788.0}, {"date": "2024-03-12", "close": 1.4, "volume": 76116.0}, {"date": "2024-03-13", "close": 1.32, "volume": 38132.0}, {"date": "2024-03-14", "close": 1.21, "volume": 44399.0}, {"date": "2024-03-15", "close": 1.27, "volume": 8526.0}, {"date": "2024-03-18", "close": 1.26, "volume": 9082.0}, {"date": "2024-03-19", "close": 1.31, "volume": 31307.0}, {"date": "2024-03-20", "close": 1.33, "volume": 16724.0}, {"date": "2024-03-21", "close": 1.37, "volume": 36548.0}, {"date": "2024-03-22", "close": 1.42, "volume": 27272.0}, {"date": "2024-03-25", "close": 1.48, "volume": 29265.0}, {"date": "2024-03-26", "close": 1.475, "volume": 21449.0}, {"date": "2024-03-27", "close": 1.54, "volume": 130288.0}, {"date": "2024-03-28", "close": 1.58, "volume": 82621.0}, {"date": "2024-04-01", "close": 1.59, "volume": 79651.0}, {"date": "2024-04-02", "close": 1.55, "volume": 59106.0}, {"date": "2024-04-03", "close": 1.49, "volume": 73582.0}, {"date": "2024-04-04", "close": 1.48, "volume": 39042.0}, {"date": "2024-04-05", "close": 1.5, "volume": 16886.0}, {"date": "2024-04-08", "close": 1.485, "volume": 60612.0}, {"date": "2024-04-09", "close": 1.49, "volume": 19127.0}, {"date": "2024-04-10", "close": 1.39, "volume": 37982.0}, {"date": "2024-04-11", "close": 1.39, "volume": 17337.0}, {"date": "2024-04-12", "close": 1.55, "volume": 85560.0}, {"date": "2024-04-15", "close": 1.79, "volume": 239317.0}, {"date": "2024-04-16", "close": 1.61, "volume": 130795.0}, {"date": "2024-04-17", "close": 1.69, "volume": 57247.0}, {"date": "2024-04-18", "close": 1.81, "volume": 138080.0}, {"date": "2024-04-19", "close": 1.71, "volume": 72566.0}, {"date": "2024-04-22", "close": 1.67, "volume": 63221.0}, {"date": "2024-04-23", "close": 1.69, "volume": 131033.0}, {"date": "2024-04-24", "close": 1.7, "volume": 47624.0}, {"date": "2024-04-25", "close": 1.67, "volume": 23044.0}, {"date": "2024-04-26", "close": 1.66, "volume": 52523.0}, {"date": "2024-04-29", "close": 1.65, "volume": 39040.0}, {"date": "2024-04-30", "close": 1.63, "volume": 41520.0}, {"date": "2024-05-01", "close": 1.54, "volume": 43831.0}, {"date": "2024-05-02", "close": 1.46, "volume": 75342.0}, {"date": "2024-05-03", "close": 1.42, "volume": 34251.0}, {"date": "2024-05-06", "close": 1.41, "volume": 85577.0}, {"date": "2024-05-07", "close": 1.51, "volume": 158518.0}, {"date": "2024-05-08", "close": 1.51, "volume": 68539.0}, {"date": "2024-05-09", "close": 1.52, "volume": 11235.0}, {"date": "2024-05-10", "close": 1.51, "volume": 38917.0}, {"date": "2024-05-13", "close": 1.476, "volume": 26266.0}, {"date": "2024-05-14", "close": 1.42, "volume": 57236.0}, {"date": "2024-05-15", "close": 1.42, "volume": 33092.0}, {"date": "2024-05-16", "close": 1.4663, "volume": 30743.0}, {"date": "2024-05-17", "close": 1.45, "volume": 34347.0}, {"date": "2024-05-20", "close": 1.43, "volume": 66510.0}, {"date": "2024-05-21", "close": 1.35, "volume": 24128.0}, {"date": "2024-05-22", "close": 1.32, "volume": 26716.0}, {"date": "2024-05-23", "close": 1.29, "volume": 16942.0}, {"date": "2024-05-24", "close": 1.36, "volume": 9299.0}, {"date": "2024-05-28", "close": 1.3201, "volume": 40849.0}, {"date": "2024-05-29", "close": 1.3799, "volume": 13388.0}, {"date": "2024-05-30", "close": 1.35, "volume": 52539.0}, {"date": "2024-05-31", "close": 1.34, "volume": 18558.0}, {"date": "2024-06-03", "close": 1.34, "volume": 92701.0}, {"date": "2024-06-04", "close": 1.34, "volume": 38832.0}, {"date": "2024-06-05", "close": 1.34, "volume": 17390.0}, {"date": "2024-06-06", "close": 1.33, "volume": 46210.0}, {"date": "2024-06-07", "close": 1.31, "volume": 12781.0}, {"date": "2024-06-10", "close": 1.27, "volume": 49571.0}, {"date": "2024-06-11", "close": 1.32, "volume": 17130.0}, {"date": "2024-06-12", "close": 1.35, "volume": 21680.0}, {"date": "2024-06-13", "close": 1.36, "volume": 14268.0}, {"date": "2024-06-14", "close": 1.34, "volume": 38076.0}, {"date": "2024-06-17", "close": 1.42, "volume": 48920.0}, {"date": "2024-06-18", "close": 1.43, "volume": 36363.0}, {"date": "2024-06-20", "close": 1.645, "volume": 97753.0}, {"date": "2024-06-21", "close": 1.77, "volume": 107465.0}, {"date": "2024-06-24", "close": 1.96, "volume": 120979.0}, {"date": "2024-06-25", "close": 1.97, "volume": 217323.0}, {"date": "2024-06-26", "close": 1.95, "volume": 50144.0}, {"date": "2024-06-27", "close": 2.25, "volume": 131214.0}, {"date": "2024-06-28", "close": 2.34, "volume": 229370.0}, {"date": "2024-07-01", "close": 2.17, "volume": 136623.0}, {"date": "2024-07-02", "close": 2.22, "volume": 86847.0}, {"date": "2024-07-03", "close": 2.12, "volume": 53583.0}, {"date": "2024-07-05", "close": 2.13, "volume": 36782.0}, {"date": "2024-07-08", "close": 2.18, "volume": 42982.0}, {"date": "2024-07-09", "close": 2.02, "volume": 64746.0}, {"date": "2024-07-10", "close": 2.0, "volume": 36174.0}, {"date": "2024-07-11", "close": 2.07, "volume": 47323.0}, {"date": "2024-07-12", "close": 2.2, "volume": 44162.0}, {"date": "2024-07-15", "close": 2.14, "volume": 130507.0}, {"date": "2024-07-16", "close": 2.14, "volume": 25833.0}, {"date": "2024-07-17", "close": 2.214, "volume": 23045.0}, {"date": "2024-07-18", "close": 2.49, "volume": 114172.0}, {"date": "2024-07-19", "close": 2.73, "volume": 255620.0}, {"date": "2024-07-22", "close": 2.99, "volume": 175391.0}, {"date": "2024-07-23", "close": 2.79, "volume": 200761.0}, {"date": "2024-07-24", "close": 2.43, "volume": 106724.0}, {"date": "2024-07-25", "close": 2.33, "volume": 109227.0}, {"date": "2024-07-26", "close": 2.46, "volume": 32264.0}, {"date": "2024-07-29", "close": 2.57, "volume": 77257.0}, {"date": "2024-07-30", "close": 2.46, "volume": 35497.0}, {"date": "2024-07-31", "close": 2.355, "volume": 45859.0}, {"date": "2024-08-01", "close": 2.37, "volume": 52696.0}, {"date": "2024-08-02", "close": 2.18, "volume": 60428.0}, {"date": "2024-08-05", "close": 1.86, "volume": 113098.0}, {"date": "2024-08-06", "close": 1.85, "volume": 141462.0}, {"date": "2024-08-07", "close": 1.93, "volume": 52936.0}, {"date": "2024-08-08", "close": 2.065, "volume": 35570.0}, {"date": "2024-08-09", "close": 2.12, "volume": 16855.0}, {"date": "2024-08-12", "close": 2.04, "volume": 31999.0}, {"date": "2024-08-13", "close": 2.15, "volume": 27482.0}, {"date": "2024-08-14", "close": 2.05, "volume": 40019.0}, {"date": "2024-08-15", "close": 2.1248, "volume": 10317.0}, {"date": "2024-08-16", "close": 2.19, "volume": 15266.0}, {"date": "2024-08-19", "close": 2.31, "volume": 62947.0}, {"date": "2024-08-20", "close": 2.29, "volume": 21891.0}, {"date": "2024-08-21", "close": 2.27, "volume": 29807.0}, {"date": "2024-08-22", "close": 2.29, "volume": 12295.0}, {"date": "2024-08-23", "close": 2.4004, "volume": 22949.0}, {"date": "2024-08-26", "close": 2.45, "volume": 11308.0}, {"date": "2024-08-27", "close": 2.41, "volume": 30042.0}, {"date": "2024-08-28", "close": 2.44, "volume": 35551.0}, {"date": "2024-08-29", "close": 2.36, "volume": 43513.0}, {"date": "2024-08-30", "close": 2.29, "volume": 40728.0}, {"date": "2024-09-03", "close": 2.09, "volume": 59871.0}, {"date": "2024-09-04", "close": 2.04, "volume": 44179.0}, {"date": "2024-09-05", "close": 1.88, "volume": 75106.0}, {"date": "2024-09-06", "close": 2.04, "volume": 30306.0}, {"date": "2024-09-09", "close": 2.07, "volume": 12729.0}, {"date": "2024-09-10", "close": 2.04, "volume": 13568.0}, {"date": "2024-09-11", "close": 2.09, "volume": 10088.0}, {"date": "2024-09-12", "close": 2.1698, "volume": 36304.0}, {"date": "2024-09-13", "close": 2.17, "volume": 32196.0}, {"date": "2024-09-16", "close": 2.95, "volume": 1356800.0}, {"date": "2024-09-17", "close": 3.18, "volume": 415070.0}, {"date": "2024-09-18", "close": 3.26, "volume": 553414.0}, {"date": "2024-09-19", "close": 3.39, "volume": 120911.0}, {"date": "2024-09-20", "close": 3.16, "volume": 145483.0}, {"date": "2024-09-23", "close": 3.38, "volume": 142987.0}, {"date": "2024-09-24", "close": 3.35, "volume": 105851.0}, {"date": "2024-09-25", "close": 3.47, "volume": 62300.0}, {"date": "2024-09-26", "close": 3.49, "volume": 135150.0}, {"date": "2024-09-27", "close": 3.26, "volume": 94323.0}, {"date": "2024-09-30", "close": 3.23, "volume": 66711.0}, {"date": "2024-10-01", "close": 3.07, "volume": 56218.0}, {"date": "2024-10-02", "close": 3.03, "volume": 51398.0}, {"date": "2024-10-03", "close": 2.97, "volume": 43491.0}, {"date": "2024-10-04", "close": 3.01, "volume": 45080.0}, {"date": "2024-10-07", "close": 2.9, "volume": 67499.0}, {"date": "2024-10-08", "close": 2.75, "volume": 51024.0}, {"date": "2024-10-09", "close": 2.98, "volume": 62603.0}, {"date": "2024-10-10", "close": 2.88, "volume": 13003.0}, {"date": "2024-10-11", "close": 3.14, "volume": 66134.0}, {"date": "2024-10-14", "close": 3.46, "volume": 163979.0}, {"date": "2024-10-15", "close": 3.07, "volume": 207968.0}, {"date": "2024-10-16", "close": 3.36, "volume": 47379.0}, {"date": "2024-10-17", "close": 3.52, "volume": 65256.0}, {"date": "2024-10-18", "close": 3.49, "volume": 65265.0}, {"date": "2024-10-21", "close": 3.45, "volume": 51677.0}, {"date": "2024-10-22", "close": 3.46, "volume": 119082.0}, {"date": "2024-10-23", "close": 3.19, "volume": 121493.0}, {"date": "2024-10-24", "close": 3.23, "volume": 34067.0}, {"date": "2024-10-25", "close": 3.19, "volume": 62153.0}, {"date": "2024-10-28", "close": 3.15, "volume": 39603.0}, {"date": "2024-10-29", "close": 3.07, "volume": 36092.0}, {"date": "2024-10-30", "close": 3.09, "volume": 30959.0}, {"date": "2024-10-31", "close": 3.03, "volume": 40515.0}, {"date": "2024-11-01", "close": 2.99, "volume": 37595.0}, {"date": "2024-11-04", "close": 2.93, "volume": 43333.0}, {"date": "2024-11-05", "close": 2.97, "volume": 78748.0}, {"date": "2024-11-06", "close": 3.0, "volume": 83822.0}, {"date": "2024-11-07", "close": 3.07, "volume": 90062.0}, {"date": "2024-11-08", "close": 3.3, "volume": 134739.0}, {"date": "2024-11-11", "close": 3.17, "volume": 165724.0}, {"date": "2024-11-12", "close": 3.17, "volume": 81883.0}, {"date": "2024-11-13", "close": 2.985, "volume": 66833.0}, {"date": "2024-11-14", "close": 3.07, "volume": 59627.0}, {"date": "2024-11-15", "close": 3.23, "volume": 70733.0}, {"date": "2024-11-18", "close": 3.33, "volume": 110002.0}, {"date": "2024-11-19", "close": 3.26, "volume": 153759.0}, {"date": "2024-11-20", "close": 3.39, "volume": 47184.0}, {"date": "2024-11-21", "close": 3.625, "volume": 225684.0}, {"date": "2024-11-22", "close": 3.49, "volume": 150302.0}, {"date": "2024-11-25", "close": 3.48, "volume": 114544.0}, {"date": "2024-11-26", "close": 3.41, "volume": 107831.0}, {"date": "2024-11-27", "close": 3.53, "volume": 64416.0}, {"date": "2024-11-29", "close": 4.07, "volume": 343437.0}, {"date": "2024-12-02", "close": 4.02, "volume": 442800.0}, {"date": "2024-12-03", "close": 4.16, "volume": 316697.0}, {"date": "2024-12-04", "close": 3.99, "volume": 101786.0}, {"date": "2024-12-05", "close": 4.06, "volume": 65131.0}, {"date": "2024-12-06", "close": 3.91, "volume": 76419.0}, {"date": "2024-12-09", "close": 3.91, "volume": 116787.0}, {"date": "2024-12-10", "close": 3.85, "volume": 82293.0}, {"date": "2024-12-11", "close": 4.11, "volume": 116393.0}, {"date": "2024-12-12", "close": 4.49, "volume": 414203.0}, {"date": "2024-12-13", "close": 4.29, "volume": 166655.0}, {"date": "2024-12-16", "close": 4.27, "volume": 223566.0}, {"date": "2024-12-17", "close": 4.1, "volume": 70830.0}, {"date": "2024-12-18", "close": 3.71, "volume": 155310.0}, {"date": "2024-12-19", "close": 3.565, "volume": 69832.0}, {"date": "2024-12-20", "close": 3.68, "volume": 75752.0}, {"date": "2024-12-23", "close": 3.67, "volume": 47888.0}, {"date": "2024-12-24", "close": 3.95, "volume": 89919.0}, {"date": "2024-12-26", "close": 3.89, "volume": 68238.0}, {"date": "2024-12-27", "close": 3.84, "volume": 56194.0}, {"date": "2024-12-30", "close": 3.56, "volume": 95273.0}, {"date": "2024-12-31", "close": 3.42, "volume": 109773.0}, {"date": "2025-01-02", "close": 3.62, "volume": 95148.0}, {"date": "2025-01-03", "close": 4.06, "volume": 197423.0}, {"date": "2025-01-06", "close": 3.94, "volume": 90797.0}, {"date": "2025-01-07", "close": 3.85, "volume": 73087.0}, {"date": "2025-01-08", "close": 3.72, "volume": 67825.0}, {"date": "2025-01-10", "close": 3.74, "volume": 56996.0}, {"date": "2025-01-13", "close": 3.56, "volume": 91512.0}, {"date": "2025-01-14", "close": 3.63, "volume": 29761.0}, {"date": "2025-01-15", "close": 3.77, "volume": 39737.0}, {"date": "2025-01-16", "close": 3.76, "volume": 32947.0}, {"date": "2025-01-17", "close": 3.66, "volume": 266229.0}, {"date": "2025-01-21", "close": 3.8, "volume": 46717.0}, {"date": "2025-01-22", "close": 3.74, "volume": 44347.0}, {"date": "2025-01-23", "close": 3.8, "volume": 56844.0}, {"date": "2025-01-24", "close": 3.7, "volume": 73351.0}, {"date": "2025-01-27", "close": 3.63, "volume": 73504.0}, {"date": "2025-01-28", "close": 3.57, "volume": 55231.0}, {"date": "2025-01-29", "close": 3.6, "volume": 29980.0}, {"date": "2025-01-30", "close": 4.0, "volume": 478649.0}, {"date": "2025-01-31", "close": 3.95, "volume": 91997.0}, {"date": "2025-02-03", "close": 4.43, "volume": 1569131.0}, {"date": "2025-02-04", "close": 5.0, "volume": 409063.0}, {"date": "2025-02-05", "close": 5.42, "volume": 364064.0}, {"date": "2025-02-06", "close": 4.94, "volume": 290038.0}, {"date": "2025-02-07", "close": 5.22, "volume": 236148.0}, {"date": "2025-02-10", "close": 5.19, "volume": 146904.0}, {"date": "2025-02-11", "close": 5.0, "volume": 85479.0}, {"date": "2025-02-12", "close": 5.35, "volume": 134527.0}, {"date": "2025-02-13", "close": 5.64, "volume": 274822.0}, {"date": "2025-02-14", "close": 5.64, "volume": 217021.0}, {"date": "2025-02-18", "close": 5.95, "volume": 349803.0}, {"date": "2025-02-19", "close": 6.42, "volume": 459217.0}, {"date": "2025-02-20", "close": 6.18, "volume": 303939.0}, {"date": "2025-02-21", "close": 5.82, "volume": 144646.0}, {"date": "2025-02-24", "close": 5.66, "volume": 156292.0}, {"date": "2025-02-25", "close": 6.05, "volume": 208989.0}, {"date": "2025-02-26", "close": 6.28, "volume": 124464.0}, {"date": "2025-02-27", "close": 5.82, "volume": 134354.0}, {"date": "2025-02-28", "close": 5.89, "volume": 111941.0}, {"date": "2025-03-03", "close": 6.0, "volume": 169075.0}, {"date": "2025-03-04", "close": 6.61, "volume": 323563.0}, {"date": "2025-03-05", "close": 7.39, "volume": 478489.0}, {"date": "2025-03-06", "close": 8.1, "volume": 504549.0}, {"date": "2025-03-07", "close": 9.57, "volume": 973474.0}, {"date": "2025-03-10", "close": 6.53, "volume": 999061.0}, {"date": "2025-03-11", "close": 7.13, "volume": 451445.0}, {"date": "2025-03-12", "close": 6.49, "volume": 305067.0}, {"date": "2025-03-13", "close": 6.42, "volume": 202489.0}, {"date": "2025-03-14", "close": 5.53, "volume": 457971.0}, {"date": "2025-03-17", "close": 4.84, "volume": 653689.0}, {"date": "2025-03-18", "close": 5.0, "volume": 266863.0}, {"date": "2025-03-19", "close": 4.54, "volume": 390796.0}, {"date": "2025-03-20", "close": 4.34, "volume": 141608.0}, {"date": "2025-03-21", "close": 4.02, "volume": 920773.0}, {"date": "2025-03-24", "close": 4.01, "volume": 287503.0}, {"date": "2025-03-25", "close": 3.86, "volume": 162156.0}, {"date": "2025-03-26", "close": 3.56, "volume": 360894.0}, {"date": "2025-03-27", "close": 3.48, "volume": 149627.0}, {"date": "2025-03-28", "close": 3.24, "volume": 199267.0}, {"date": "2025-03-31", "close": 3.55, "volume": 259885.0}, {"date": "2025-04-01", "close": 3.94, "volume": 270203.0}, {"date": "2025-04-02", "close": 3.87, "volume": 127607.0}, {"date": "2025-04-03", "close": 3.63, "volume": 149910.0}, {"date": "2025-04-04", "close": 3.22, "volume": 217737.0}, {"date": "2025-04-07", "close": 3.17, "volume": 152335.0}, {"date": "2025-04-08", "close": 2.84, "volume": 205195.0}, {"date": "2025-04-09", "close": 3.32, "volume": 229641.0}, {"date": "2025-04-10", "close": 3.15, "volume": 149287.0}, {"date": "2025-04-11", "close": 3.2, "volume": 62713.0}, {"date": "2025-04-14", "close": 3.42, "volume": 118769.0}, {"date": "2025-04-15", "close": 3.42, "volume": 127413.0}, {"date": "2025-04-16", "close": 3.31, "volume": 80738.0}, {"date": "2025-04-17", "close": 3.29, "volume": 37319.0}, {"date": "2025-04-21", "close": 3.28, "volume": 38081.0}, {"date": "2025-04-22", "close": 3.37, "volume": 55152.0}, {"date": "2025-04-23", "close": 3.61, "volume": 123987.0}, {"date": "2025-04-24", "close": 3.75, "volume": 97953.0}, {"date": "2025-04-25", "close": 3.55, "volume": 109624.0}, {"date": "2025-04-28", "close": 3.72, "volume": 91647.0}, {"date": "2025-04-29", "close": 3.38, "volume": 128406.0}, {"date": "2025-04-30", "close": 3.45, "volume": 46995.0}, {"date": "2025-05-01", "close": 3.52, "volume": 53549.0}, {"date": "2025-05-02", "close": 3.46, "volume": 66079.0}, {"date": "2025-05-05", "close": 3.23, "volume": 103751.0}, {"date": "2025-05-06", "close": 3.11, "volume": 71606.0}, {"date": "2025-05-07", "close": 3.2, "volume": 56174.0}, {"date": "2025-05-08", "close": 3.36, "volume": 71314.0}, {"date": "2025-05-09", "close": 3.25, "volume": 51903.0}, {"date": "2025-05-12", "close": 3.45, "volume": 80222.0}, {"date": "2025-05-13", "close": 3.53, "volume": 59780.0}, {"date": "2025-05-14", "close": 3.37, "volume": 71276.0}, {"date": "2025-05-15", "close": 3.45, "volume": 35222.0}, {"date": "2025-05-16", "close": 3.46, "volume": 27323.0}, {"date": "2025-05-19", "close": 3.42, "volume": 35818.0}, {"date": "2025-05-20", "close": 3.39, "volume": 54773.0}, {"date": "2025-05-21", "close": 3.22, "volume": 69797.0}, {"date": "2025-05-22", "close": 3.39, "volume": 60640.0}, {"date": "2025-05-23", "close": 3.5, "volume": 32129.0}, {"date": "2025-05-27", "close": 3.64, "volume": 93901.0}, {"date": "2025-05-28", "close": 3.93, "volume": 145472.0}, {"date": "2025-05-29", "close": 4.33, "volume": 243034.0}, {"date": "2025-05-30", "close": 4.07, "volume": 97452.0}, {"date": "2025-06-02", "close": 4.17, "volume": 67018.0}, {"date": "2025-06-03", "close": 4.08, "volume": 41101.0}, {"date": "2025-06-04", "close": 4.27, "volume": 40301.0}, {"date": "2025-06-05", "close": 4.175, "volume": 51559.0}, {"date": "2025-06-06", "close": 3.92, "volume": 190962.0}, {"date": "2025-06-09", "close": 3.72, "volume": 229503.0}, {"date": "2025-06-10", "close": 3.84, "volume": 113056.0}, {"date": "2025-06-11", "close": 3.87, "volume": 72575.0}, {"date": "2025-06-12", "close": 3.63, "volume": 140480.0}, {"date": "2025-06-13", "close": 3.98, "volume": 2106053.0}, {"date": "2025-06-16", "close": 4.74, "volume": 537073.0}, {"date": "2025-06-17", "close": 4.37, "volume": 167304.0}, {"date": "2025-06-18", "close": 4.53, "volume": 326662.0}, {"date": "2025-06-20", "close": 4.4, "volume": 107138.0}, {"date": "2025-06-23", "close": 4.1, "volume": 226889.0}, {"date": "2025-06-24", "close": 4.36, "volume": 137023.0}, {"date": "2025-06-25", "close": 4.3, "volume": 43922.0}, {"date": "2025-06-26", "close": 4.39, "volume": 44219.0}, {"date": "2025-06-27", "close": 4.25, "volume": 70923.0}, {"date": "2025-06-30", "close": 4.33, "volume": 45846.0}, {"date": "2025-07-01", "close": 4.25, "volume": 112264.0}, {"date": "2025-07-02", "close": 4.41, "volume": 44591.0}, {"date": "2025-07-03", "close": 4.45, "volume": 75892.0}, {"date": "2025-07-07", "close": 4.36, "volume": 79763.0}, {"date": "2025-07-08", "close": 4.28, "volume": 59850.0}, {"date": "2025-07-09", "close": 4.37, "volume": 47798.0}, {"date": "2025-07-10", "close": 4.5, "volume": 131850.0}, {"date": "2025-07-11", "close": 4.46, "volume": 60596.0}, {"date": "2025-07-14", "close": 4.5, "volume": 120688.0}, {"date": "2025-07-15", "close": 4.35, "volume": 76694.0}, {"date": "2025-07-16", "close": 4.4, "volume": 48265.0}, {"date": "2025-07-17", "close": 4.52, "volume": 44850.0}, {"date": "2025-07-18", "close": 4.73, "volume": 255791.0}, {"date": "2025-07-21", "close": 4.565, "volume": 152431.0}, {"date": "2025-07-22", "close": 4.54, "volume": 43696.0}, {"date": "2025-07-23", "close": 4.75, "volume": 65256.0}, {"date": "2025-07-24", "close": 4.7, "volume": 75450.0}, {"date": "2025-07-25", "close": 4.58, "volume": 34396.0}, {"date": "2025-07-28", "close": 4.47, "volume": 69944.0}, {"date": "2025-07-29", "close": 4.41, "volume": 71554.0}, {"date": "2025-07-30", "close": 4.36, "volume": 52303.0}, {"date": "2025-07-31", "close": 4.11, "volume": 102457.0}, {"date": "2025-08-01", "close": 4.15, "volume": 109666.0}, {"date": "2025-08-04", "close": 4.15, "volume": 95617.0}, {"date": "2025-08-05", "close": 4.05, "volume": 45069.0}, {"date": "2025-08-06", "close": 4.17, "volume": 49862.0}, {"date": "2025-08-07", "close": 4.3, "volume": 71705.0}, {"date": "2025-08-08", "close": 4.19, "volume": 30716.0}, {"date": "2025-08-11", "close": 4.21, "volume": 37089.0}, {"date": "2025-08-12", "close": 4.304, "volume": 36487.0}, {"date": "2025-08-13", "close": 4.28, "volume": 45296.0}, {"date": "2025-08-14", "close": 4.2, "volume": 39453.0}, {"date": "2025-08-15", "close": 4.22, "volume": 27228.0}, {"date": "2025-08-18", "close": 4.25, "volume": 30597.0}, {"date": "2025-08-19", "close": 4.16, "volume": 48647.0}, {"date": "2025-08-20", "close": 4.16, "volume": 22599.0}, {"date": "2025-08-21", "close": 4.08, "volume": 20003.0}, {"date": "2025-08-22", "close": 4.16, "volume": 21674.0}, {"date": "2025-08-25", "close": 4.19, "volume": 35394.0}, {"date": "2025-08-26", "close": 4.14, "volume": 30390.0}, {"date": "2025-08-27", "close": 4.09, "volume": 39566.0}, {"date": "2025-08-28", "close": 4.12, "volume": 17821.0}, {"date": "2025-08-29", "close": 4.18, "volume": 41822.0}, {"date": "2025-09-02", "close": 4.11, "volume": 31038.0}, {"date": "2025-09-03", "close": 4.08, "volume": 41524.0}, {"date": "2025-09-04", "close": 4.11, "volume": 12647.0}, {"date": "2025-09-05", "close": 4.15, "volume": 28788.0}, {"date": "2025-09-08", "close": 4.09, "volume": 28006.0}, {"date": "2025-09-09", "close": 4.08, "volume": 25066.0}, {"date": "2025-09-10", "close": 4.14, "volume": 42614.0}, {"date": "2025-09-11", "close": 4.2, "volume": 132761.0}, {"date": "2025-09-12", "close": 4.27, "volume": 266286.0}, {"date": "2025-09-15", "close": 4.4, "volume": 316107.0}, {"date": "2025-09-16", "close": 4.78, "volume": 126729.0}, {"date": "2025-09-17", "close": 5.09, "volume": 385468.0}, {"date": "2025-09-18", "close": 5.44, "volume": 176224.0}, {"date": "2025-09-19", "close": 5.32, "volume": 103140.0}, {"date": "2025-09-22", "close": 5.02, "volume": 122450.0}, {"date": "2025-09-23", "close": 4.91, "volume": 58202.0}, {"date": "2025-09-24", "close": 4.67, "volume": 105312.0}, {"date": "2025-09-25", "close": 4.56, "volume": 36192.0}, {"date": "2025-09-26", "close": 4.53, "volume": 37784.0}, {"date": "2025-09-29", "close": 4.43, "volume": 40197.0}, {"date": "2025-09-30", "close": 4.57, "volume": 56153.0}, {"date": "2025-10-01", "close": 4.67, "volume": 41462.0}, {"date": "2025-10-02", "close": 4.69, "volume": 39993.0}, {"date": "2025-10-03", "close": 4.74, "volume": 31167.0}, {"date": "2025-10-06", "close": 4.62, "volume": 31270.0}, {"date": "2025-10-07", "close": 4.45, "volume": 69877.0}, {"date": "2025-10-08", "close": 4.48, "volume": 64535.0}, {"date": "2025-10-09", "close": 4.49, "volume": 29181.0}, {"date": "2025-10-10", "close": 4.2, "volume": 68552.0}, {"date": "2025-10-13", "close": 4.41, "volume": 88909.0}, {"date": "2025-10-14", "close": 4.43, "volume": 18444.0}, {"date": "2025-10-15", "close": 4.42, "volume": 38313.0}, {"date": "2025-10-16", "close": 4.34, "volume": 29749.0}, {"date": "2025-10-17", "close": 4.225, "volume": 85195.0}, {"date": "2025-10-20", "close": 4.21, "volume": 71342.0}, {"date": "2025-10-21", "close": 4.24, "volume": 91881.0}, {"date": "2025-10-22", "close": 4.19, "volume": 74748.0}, {"date": "2025-10-23", "close": 4.22, "volume": 60986.0}, {"date": "2025-10-24", "close": 4.5, "volume": 93928.0}, {"date": "2025-10-27", "close": 4.41, "volume": 36159.0}, {"date": "2025-10-28", "close": 4.45, "volume": 25863.0}, {"date": "2025-10-29", "close": 4.23, "volume": 27926.0}, {"date": "2025-10-30", "close": 4.26, "volume": 59961.0}, {"date": "2025-10-31", "close": 4.08, "volume": 79029.0}, {"date": "2025-11-03", "close": 4.08, "volume": 69878.0}, {"date": "2025-11-04", "close": 3.9, "volume": 44525.0}, {"date": "2025-11-05", "close": 3.94, "volume": 44980.0}, {"date": "2025-11-06", "close": 3.85, "volume": 19926.0}, {"date": "2025-11-07", "close": 3.79, "volume": 30721.0}, {"date": "2025-11-10", "close": 4.0, "volume": 52418.0}, {"date": "2025-11-11", "close": 3.91, "volume": 45496.0}, {"date": "2025-11-12", "close": 3.99, "volume": 34372.0}, {"date": "2025-11-13", "close": 3.83, "volume": 26692.0}, {"date": "2025-11-14", "close": 3.86, "volume": 44713.0}, {"date": "2025-11-17", "close": 3.77, "volume": 25162.0}, {"date": "2025-11-18", "close": 3.71, "volume": 58324.0}, {"date": "2025-11-19", "close": 3.595, "volume": 22556.0}, {"date": "2025-11-20", "close": 3.36, "volume": 49774.0}, {"date": "2025-11-21", "close": 3.49, "volume": 39185.0}, {"date": "2025-11-24", "close": 3.53, "volume": 10339.0}, {"date": "2025-11-25", "close": 3.64, "volume": 72760.0}, {"date": "2025-11-26", "close": 3.67, "volume": 39848.0}, {"date": "2025-11-28", "close": 3.72, "volume": 17052.0}, {"date": "2025-12-01", "close": 3.66, "volume": 15398.0}, {"date": "2025-12-02", "close": 3.675, "volume": 14240.0}, {"date": "2025-12-03", "close": 3.7, "volume": 32312.0}, {"date": "2025-12-04", "close": 3.72, "volume": 13363.0}, {"date": "2025-12-05", "close": 3.57, "volume": 30901.0}, {"date": "2025-12-08", "close": 3.37, "volume": 82785.0}, {"date": "2025-12-09", "close": 3.42, "volume": 26620.0}, {"date": "2025-12-10", "close": 3.61, "volume": 49132.0}, {"date": "2025-12-11", "close": 3.49, "volume": 91459.0}, {"date": "2025-12-12", "close": 3.53, "volume": 14597.0}, {"date": "2025-12-15", "close": 3.55, "volume": 27760.0}, {"date": "2025-12-16", "close": 3.65, "volume": 7374.0}, {"date": "2025-12-17", "close": 3.65, "volume": 48768.0}, {"date": "2025-12-18", "close": 3.64, "volume": 27098.0}, {"date": "2025-12-19", "close": 3.66, "volume": 11121.0}, {"date": "2025-12-22", "close": 3.66, "volume": 31010.0}, {"date": "2025-12-23", "close": 3.66, "volume": 27932.0}, {"date": "2025-12-24", "close": 3.68, "volume": 6202.0}, {"date": "2025-12-26", "close": 4.12, "volume": 70298.0}, {"date": "2025-12-29", "close": 3.94, "volume": 33205.0}, {"date": "2025-12-30", "close": 3.93, "volume": 23328.0}, {"date": "2025-12-31", "close": 3.88, "volume": 30559.0}, {"date": "2026-01-02", "close": 3.75, "volume": 12171.0}, {"date": "2026-01-05", "close": 3.67, "volume": 28863.0}, {"date": "2026-01-06", "close": 3.73, "volume": 40202.0}, {"date": "2026-01-07", "close": 3.8, "volume": 31645.0}, {"date": "2026-01-08", "close": 3.81, "volume": 8532.0}, {"date": "2026-01-09", "close": 3.88, "volume": 24025.0}, {"date": "2026-01-12", "close": 3.84, "volume": 36307.0}, {"date": "2026-01-13", "close": 3.87, "volume": 26784.0}, {"date": "2026-01-14", "close": 3.92, "volume": 32451.0}, {"date": "2026-01-15", "close": 3.9, "volume": 52605.0}, {"date": "2026-01-16", "close": 3.905, "volume": 30090.0}, {"date": "2026-01-20", "close": 3.82, "volume": 24679.0}, {"date": "2026-01-21", "close": 3.8, "volume": 21763.0}, {"date": "2026-01-22", "close": 3.89, "volume": 33421.0}, {"date": "2026-01-23", "close": 3.83, "volume": 41172.0}, {"date": "2026-01-26", "close": 3.78, "volume": 42429.0}, {"date": "2026-01-27", "close": 3.82, "volume": 27546.0}, {"date": "2026-01-28", "close": 3.76, "volume": 64976.0}, {"date": "2026-01-29", "close": 3.2, "volume": 269849.0}, {"date": "2026-01-30", "close": 3.19, "volume": 88554.0}, {"date": "2026-02-02", "close": 2.94, "volume": 144233.0}, {"date": "2026-02-03", "close": 3.03, "volume": 71854.0}, {"date": "2026-02-04", "close": 3.07, "volume": 54303.0}, {"date": "2026-02-05", "close": 3.01, "volume": 44496.0}, {"date": "2026-02-06", "close": 3.1, "volume": 71663.0}, {"date": "2026-02-09", "close": 3.08, "volume": 108361.0}, {"date": "2026-02-10", "close": 3.05, "volume": 34553.0}, {"date": "2026-02-11", "close": 3.19, "volume": 72173.0}, {"date": "2026-02-12", "close": 3.08, "volume": 67041.0}, {"date": "2026-02-13", "close": 3.125, "volume": 39102.0}, {"date": "2026-02-17", "close": 3.07, "volume": 24621.0}, {"date": "2026-02-18", "close": 3.11, "volume": 27642.0}, {"date": "2026-02-19", "close": 3.14, "volume": 18594.0}, {"date": "2026-02-20", "close": 3.2, "volume": 31263.0}, {"date": "2026-02-23", "close": 3.11, "volume": 43395.0}, {"date": "2026-02-24", "close": 3.17, "volume": 24664.0}, {"date": "2026-02-25", "close": 3.095, "volume": 28456.0}, {"date": "2026-02-26", "close": 3.15, "volume": 51414.0}, {"date": "2026-02-27", "close": 3.12, "volume": 9201.0}, {"date": "2026-03-02", "close": 3.06, "volume": 62872.0}, {"date": "2026-03-03", "close": 3.09, "volume": 53678.0}, {"date": "2026-03-04", "close": 3.12, "volume": 6745.0}, {"date": "2026-03-05", "close": 3.19, "volume": 23366.0}, {"date": "2026-03-06", "close": 3.17, "volume": 26970.0}, {"date": "2026-03-09", "close": 3.15, "volume": 15956.0}, {"date": "2026-03-10", "close": 3.16, "volume": 14108.0}, {"date": "2026-03-11", "close": 3.13, "volume": 13009.0}, {"date": "2026-03-12", "close": 3.12, "volume": 13538.0}, {"date": "2026-03-13", "close": 3.13, "volume": 41550.0}, {"date": "2026-03-16", "close": 3.17, "volume": 509398.0}, {"date": "2026-03-17", "close": 4.12, "volume": 2743964.0}, {"date": "2026-03-18", "close": 4.58, "volume": 653516.0}, {"date": "2026-03-19", "close": 4.32, "volume": 316408.0}, {"date": "2026-03-20", "close": 4.38, "volume": 218370.0}, {"date": "2026-03-23", "close": 4.69, "volume": 217511.0}, {"date": "2026-03-24", "close": 4.52, "volume": 105551.0}, {"date": "2026-03-25", "close": 4.52, "volume": 42359.0}, {"date": "2026-03-26", "close": 4.45, "volume": 84225.0}, {"date": "2026-03-27", "close": 4.25, "volume": 57563.0}, {"date": "2026-03-30", "close": 4.29, "volume": 88496.0}, {"date": "2026-03-31", "close": 4.25, "volume": 36414.0}, {"date": "2026-04-01", "close": 4.1, "volume": 51219.0}, {"date": "2026-04-02", "close": 4.05, "volume": 31519.0}, {"date": "2026-04-06", "close": 4.28, "volume": 58348.0}, {"date": "2026-04-07", "close": 4.28, "volume": 25057.0}, {"date": "2026-04-08", "close": 4.34, "volume": 71582.0}, {"date": "2026-04-09", "close": 4.36, "volume": 46544.0}, {"date": "2026-04-10", "close": 4.42, "volume": 34373.0}, {"date": "2026-04-13", "close": 4.56, "volume": 62133.0}, {"date": "2026-04-14", "close": 4.56, "volume": 166212.0}, {"date": "2026-04-15", "close": 4.67, "volume": 24708.0}, {"date": "2026-04-16", "close": 4.48, "volume": 66683.0}, {"date": "2026-04-17", "close": 4.6, "volume": 79842.0}, {"date": "2026-04-20", "close": 4.63, "volume": 28908.0}, {"date": "2026-04-21", "close": 4.51, "volume": 27605.0}, {"date": "2026-04-22", "close": 4.51, "volume": 33758.0}, {"date": "2026-04-23", "close": 4.55, "volume": 59239.0}, {"date": "2026-04-24", "close": 4.53, "volume": 72285.0}, {"date": "2026-04-27", "close": 4.92, "volume": 99397.0}, {"date": "2026-04-28", "close": 4.89, "volume": 57810.0}, {"date": "2026-04-29", "close": 4.67, "volume": 45758.0}, {"date": "2026-04-30", "close": 4.65, "volume": 27608.0}, {"date": "2026-05-01", "close": 4.8, "volume": 34344.0}, {"date": "2026-05-04", "close": 4.66, "volume": 23801.0}, {"date": "2026-05-05", "close": 4.81, "volume": 58250.0}, {"date": "2026-05-06", "close": 4.7, "volume": 26594.0}, {"date": "2026-05-07", "close": 4.26, "volume": 136628.0}, {"date": "2026-05-08", "close": 4.44, "volume": 96143.0}, {"date": "2026-05-11", "close": 4.31, "volume": 41046.0}, {"date": "2026-05-12", "close": 4.32, "volume": 100782.0}, {"date": "2026-05-13", "close": 4.32, "volume": 17509.0}, {"date": "2026-05-14", "close": 4.29, "volume": 39656.0}, {"date": "2026-05-15", "close": 4.21, "volume": 26947.0}, {"date": "2026-05-18", "close": 4.2, "volume": 41965.0}, {"date": "2026-05-19", "close": 4.18, "volume": 34003.0}, {"date": "2026-05-20", "close": 4.26, "volume": 32247.0}, {"date": "2026-05-21", "close": 4.26, "volume": 15545.0}, {"date": "2026-05-22", "close": 4.32, "volume": 9985.0}, {"date": "2026-05-26", "close": 4.36, "volume": 22712.0}, {"date": "2026-05-27", "close": 4.5, "volume": 39766.0}, {"date": "2026-05-28", "close": 4.39, "volume": 24335.0}, {"date": "2026-05-29", "close": 4.304, "volume": 25988.0}, {"date": "2026-06-01", "close": 4.37, "volume": 98352.0}, {"date": "2026-06-02", "close": 4.46, "volume": 12007.0}, {"date": "2026-06-03", "close": 4.48, "volume": 26223.0}, {"date": "2026-06-04", "close": 4.5, "volume": 48426.0}, {"date": "2026-06-05", "close": 4.285, "volume": 75218.0}, {"date": "2026-06-08", "close": 4.31, "volume": 26532.0}, {"date": "2026-06-09", "close": 4.28, "volume": 42191.0}, {"date": "2026-06-10", "close": 4.27, "volume": 49891.0}, {"date": "2026-06-11", "close": 4.2, "volume": 29650.0}, {"date": "2026-06-12", "close": 4.22, "volume": 45586.0}, {"date": "2026-06-15", "close": 3.32, "volume": 556452.0}, {"date": "2026-06-16", "close": 3.37, "volume": 258994.0}, {"date": "2026-06-17", "close": 3.37, "volume": 212949.0}, {"date": "2026-06-18", "close": 3.33, "volume": 61463.0}, {"date": "2026-06-22", "close": 3.35, "volume": 121597.0}, {"date": "2026-06-23", "close": 3.33, "volume": 25446.0}, {"date": "2026-06-24", "close": 3.3, "volume": 100935.0}, {"date": "2026-06-25", "close": 3.31, "volume": 74441.0}, {"date": "2026-06-26", "close": 3.35, "volume": 15806.0}, {"date": "2026-06-29", "close": 3.37, "volume": 58595.0}, {"date": "2026-06-30", "close": 3.34, "volume": 14215.0}, {"date": "2026-07-01", "close": 3.44, "volume": 56196.0}, {"date": "2026-07-02", "close": 3.42, "volume": 43949.0}, {"date": "2026-07-06", "close": 3.37, "volume": 50557.0}, {"date": "2026-07-07", "close": 3.43, "volume": 29687.0}, {"date": "2026-07-08", "close": 3.56, "volume": 177917.0}, {"date": "2026-07-09", "close": 3.55, "volume": 34135.0}, {"date": "2026-07-10", "close": 3.53, "volume": 22768.0}, {"date": "2026-07-13", "close": 3.53, "volume": 8378.0}, {"date": "2026-07-14", "close": 3.54, "volume": 16550.0}, {"date": "2026-07-15", "close": 3.495, "volume": 26587.0}, {"date": "2026-07-16", "close": 3.49, "volume": 11844.0}, {"date": "2026-07-17", "close": 3.52, "volume": 36252.0}, {"date": "2026-07-20", "close": 3.45, "volume": 21099.0}, {"date": "2026-07-21", "close": 3.48, "volume": 27671.0}, {"date": "2026-07-22", "close": 3.52, "volume": 50749.0}, {"date": "2026-07-23", "close": 3.46, "volume": 17219.0}, {"date": "2026-07-24", "close": 3.44, "volume": 23110.0}, {"date": "2026-07-27", "close": 3.41, "volume": 33076.0}, {"date": "2026-07-28", "close": 3.4, "volume": 34283.0}, {"date": "2026-07-29", "close": 3.23, "volume": 134675.0}, {"date": "2026-07-30", "close": 3.39, "volume": 29413.0}, {"date": "2026-07-31", "close": 3.415, "volume": 124655.0}, {"date": "2026-08-03", "close": 3.39, "volume": 98403.0}, {"date": "2026-08-04", "close": 3.4, "volume": 65313.0}, {"date": "2026-08-05", "close": 3.49, "volume": 128953.0}, {"date": "2026-08-06", "close": 3.5, "volume": 53254.0}, {"date": "2026-08-07", "close": 3.5, "volume": 22878.0}], "refreshing": true}