{"ticker": "KFFB", "overview": {"cik": "1297341", "ticker": "KFFB", "name": "Kentucky First Federal Bancorp", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082810", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-04", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-065219", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "CURRENT REPORT", "accession": "0001213900-26-062797", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057461", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "CURRENT REPORT", "accession": "0001213900-26-055573", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "CURRENT REPORT", "accession": "0001213900-26-018452", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-016540", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "CURRENT REPORT", "accession": "0001213900-26-015539", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-15", "title": "CURRENT REPORT", "accession": "0001213900-25-121522", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-25", "title": "CURRENT REPORT", "accession": "0001213900-25-114256", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-110700", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "CURRENT REPORT", "accession": "0001213900-25-107110", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-10-17", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-25-099892", "price_sensitive": false}, {"form": "ARS", "date": "2025-10-16", "title": "FORM ARS", "accession": "0001213900-25-099573", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-08", "title": "CURRENT REPORT", "accession": "0001213900-25-097497", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-30", "title": "ANNUAL REPORT", "accession": "0001213900-25-093967", "price_sensitive": true}, {"form": "NT 10-K", "date": "2025-09-30", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-25-093736", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-25", "title": "CURRENT REPORT", "accession": "0001213900-25-091264", "price_sensitive": true}, {"form": "4", "date": "2025-07-01", "title": "Insider transaction", "accession": "0001225208-25-006233", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-25-044039", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-13", "title": "CURRENT REPORT", "accession": "0001213900-25-042292", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-013955", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-12", "title": "CURRENT REPORT", "accession": "0001213900-25-012535", "price_sensitive": true}, {"form": "4", "date": "2025-01-06", "title": "Insider transaction", "accession": "0001225208-25-000333", "price_sensitive": false}, {"form": "10-Q", "date": "2024-11-14", "title": "QUARTERLY REPORT", "accession": "0001213900-24-098172", "price_sensitive": true}]}, "description": "Kentucky First Federal Bancorp trades as KFFB on the NASDAQ and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 55 insider filings for the company, from March 2005 to June 2025. Across those, 13 insiders disclosed 28 open-market purchases totalling $1.93M against 7 sales totalling $151.63K. The most recent filing on record is dated 27 June 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 28, "buy_sum": 1931850.43, "sell_n": 7, "sell_sum": 151631.45, "net": 1780218.98, "insiders": 13, "first_date": "2005-03-02", "last_date": "2025-06-27"}, "metrics": {"ticker": "KFFB", "has_prices": true, "as_of": "2026-09-18", "last": 5.81, "prev_close": 5.54, "change": 0.2699999999999996, "change_pct": 0.04873646209386274, "session_volume": 4350.0, "vwap_5": 5.931215689806579, "vwap_20": 5.866228715383632, "vwap_60": 5.617607893093108, "vwap_250": 4.371249978370252, "high_52w": 6.34, "low_52w": 3.77, "avg_volume_20": 10955.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-25-006233", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "William H. Johnson", "who_key": "JOHNSON WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10251.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Boardroom sells $10K of KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520825006233/0001225208-25-006233-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710805}, {"id": "0001225208-25-000333", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "William H. Johnson", "who_key": "JOHNSON WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29800.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $30K of KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520825000333/0001225208-25-000333-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978645}, {"id": "0001225208-24-006721", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "William H. Johnson", "who_key": "JOHNSON WILLIAM H", "role": "Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6681.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on KFFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520824006721/0001225208-24-006721-index.htm", "trade_date": "2024-04-02", "timestamp": "2024-04-02", "mins": 1360245}, {"id": "0001225208-23-001968", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Walter G. Ecton Jr", "who_key": "Ecton Walter G Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2487.1000000000004, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $2K of KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520823001968/0001225208-23-001968-index.htm", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986645}, {"id": "0001225208-22-008180", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "R. Clay Hulette", "who_key": "HULETTE R CLAY", "role": "V.P., CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO takes $22K off the table in KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520822008180/0001225208-22-008180-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306325}, {"id": "0001225208-22-008181", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Teresa K. Hulette", "who_key": "Hulette Teresa K", "role": "EVP --First Fed. of Kentucky", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 22500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider sells $22K of KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520822008181/0001225208-22-008181-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306325}, {"id": "0001225208-20-005919", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "R. Clay Hulette", "who_key": "HULETTE R CLAY", "role": "V.P., CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18115.8, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520820005919/0001225208-20-005919-index.htm", "trade_date": "2020-03-31", "timestamp": "2020-03-31", "mins": 3466965}, {"id": "0001225208-20-005920", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Teresa K. Hulette", "who_key": "Hulette Teresa K", "role": "EVP --First Fed. of Kentucky", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18115.8, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 3 buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520820005920/0001225208-20-005920-index.htm", "trade_date": "2020-03-31", "timestamp": "2020-03-31", "mins": 3466965}, {"id": "0001225208-20-005921", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "William H. Johnson", "who_key": "JOHNSON WILLIAM H", "role": "Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2354.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on KFFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520820005921/0001225208-20-005921-index.htm", "trade_date": "2020-03-30", "timestamp": "2020-03-30", "mins": 3468405}, {"id": "0001225208-19-014805", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "C. Michael Davenport", "who_key": "DAVENPORT C MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7710.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "5 insiders now buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520819014805/0001225208-19-014805-index.htm", "trade_date": "2019-11-22", "timestamp": "2019-11-22", "mins": 3654165}, {"id": "0001225208-19-012757", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Don D. Jennings", "who_key": "JENNINGS DON D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 46440.0, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 6 insiders into KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520819012757/0001225208-19-012757-index.htm", "trade_date": "2019-09-19", "timestamp": "2019-09-19", "mins": 3746325}, {"id": "0001225208-19-012288", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Tony D. Whitaker", "who_key": "Whitaker Tony D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11625.65, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "7 insiders pile into KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520819012288/0001225208-19-012288-index.htm", "trade_date": "2019-09-09", "timestamp": "2019-09-09", "mins": 3760725}, {"id": "0001225208-18-009454", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Lou Ella Farler", "who_key": "Farler Lou Ella", "role": "President & CEO--First Federal", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21525.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO cashes out $22K of KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520818009454/0001225208-18-009454-index.htm", "trade_date": "2018-05-14", "timestamp": "2018-05-14", "mins": 4456245}, {"id": "0001225208-17-010963", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Don D. Jennings", "who_key": "JENNINGS DON D", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 76960.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 8 buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520817010963/0001225208-17-010963-index.htm", "trade_date": "2017-06-02", "timestamp": "2017-06-02", "mins": 4954485}, {"id": "0001144204-16-092283", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "R. Clay Hulette", "who_key": "HULETTE R CLAY", "role": "Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO trims $9K of KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420416092283/0001144204-16-092283-index.htm", "trade_date": "2016-03-31", "timestamp": "2016-03-31", "mins": 5570805}, {"id": "0001225208-14-019518", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "William H. Johnson", "who_key": "JOHNSON WILLIAM H", "role": "Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29294.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President sells $29K of KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520814019518/0001225208-14-019518-index.htm", "trade_date": "2014-03-03", "timestamp": "2014-03-03", "mins": 6663765}, {"id": "0001225208-13-000404", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "William H. Johnson", "who_key": "JOHNSON WILLIAM H", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on KFFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520813000404/0001225208-13-000404-index.htm", "trade_date": "2012-12-31", "timestamp": "2012-12-31", "mins": 7278645}, {"id": "0001144204-13-003683", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Teresa K. Hulette", "who_key": "Hulette Teresa K", "role": "EVP-First Federal of Frankfort", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KFFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420413003683/0001144204-13-003683-index.htm", "trade_date": "2012-12-31", "timestamp": "2012-12-31", "mins": 7278645}, {"id": "0001144204-13-003689", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "R. Clay Hulette", "who_key": "HULETTE R CLAY", "role": "VP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on KFFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420413003689/0001144204-13-003689-index.htm", "trade_date": "2012-12-31", "timestamp": "2012-12-31", "mins": 7278645}, {"id": "0001144204-11-068328", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Don D. Jennings", "who_key": "JENNINGS DON D", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41625.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "8 insiders now buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420411068328/0001144204-11-068328-index.htm", "trade_date": "2011-12-02", "timestamp": "2011-12-02", "mins": 7847445}, {"id": "0001144204-10-025658", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "R. Clay Hulette", "who_key": "HULETTE R CLAY", "role": "Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9070.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying KFFB \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420410025658/0001144204-10-025658-index.htm", "trade_date": "2010-05-07", "timestamp": "2010-05-07", "mins": 8674005}, {"id": "0001144204-10-011452", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "R. Clay Hulette", "who_key": "HULETTE R CLAY", "role": "VP and Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The money boss sells $37K of KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420410011452/0001144204-10-011452-index.htm", "trade_date": "2010-03-02", "timestamp": "2010-03-02", "mins": 8769045}, {"id": "0001144204-10-001284", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "William D. Gorman", "who_key": "Gorman William D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 50500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on KFFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420410001284/0001144204-10-001284-index.htm", "trade_date": "2010-01-08", "timestamp": "2010-01-08", "mins": 8845365}, {"id": "0001144204-08-054324", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Walter G. Ecton Jr", "who_key": "Ecton Walter G Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28857.5, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "KFFB draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420408054324/0001144204-08-054324-index.htm", "trade_date": "2008-09-23", "timestamp": "2008-09-23", "mins": 9525045}, {"id": "0001206774-07-002122", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "William D. Gorman", "who_key": "Gorman William D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65934.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 8 buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677407002122/0001206774-07-002122-index.htm", "trade_date": "2007-09-05", "timestamp": "2007-09-05", "mins": 10078005}, {"id": "0001206774-07-001626", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Don D. Jennings", "who_key": "JENNINGS DON D", "role": "President and Chief Operating, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29290.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying KFFB \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677407001626/0001206774-07-001626-index.htm", "trade_date": "2007-06-22", "timestamp": "2007-06-22", "mins": 10186005}, {"id": "0001206774-05-002029", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Stephen G. Barker", "who_key": "Barker Stephen G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on KFFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677405002029/0001206774-05-002029-index.htm", "trade_date": "2005-12-13", "timestamp": "2005-12-13", "mins": 10986645}, {"id": "0001206774-05-002030", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "David R. Harrod", "who_key": "HARROD DAVID R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on KFFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677405002030/0001206774-05-002030-index.htm", "trade_date": "2005-12-13", "timestamp": "2005-12-13", "mins": 10986645}, {"id": "0001206774-05-002031", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Roy L. Pulliam Jr", "who_key": "Pulliam Roy L Jr", "role": "Vice President and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "President files routine paperwork on KFFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677405002031/0001206774-05-002031-index.htm", "trade_date": "2005-12-13", "timestamp": "2005-12-13", "mins": 10986645}, {"id": "0001206774-05-002032", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Herman D. Regan Jr", "who_key": "REGAN HERMAN D JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on KFFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677405002032/0001206774-05-002032-index.htm", "trade_date": "2005-12-13", "timestamp": "2005-12-13", "mins": 10986645}], "recent_buys": [{"id": "0001225208-25-000333", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "William H. Johnson", "who_key": "JOHNSON WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29800.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $30K of KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520825000333/0001225208-25-000333-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978645}, {"id": "0001225208-23-001968", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Walter G. Ecton Jr", "who_key": "Ecton Walter G Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2487.1000000000004, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $2K of KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520823001968/0001225208-23-001968-index.htm", "trade_date": "2023-01-23", "timestamp": "2023-01-23", "mins": 1986645}, {"id": "0001225208-20-005920", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Teresa K. Hulette", "who_key": "Hulette Teresa K", "role": "EVP --First Fed. of Kentucky", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18115.8, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 3 buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520820005920/0001225208-20-005920-index.htm", "trade_date": "2020-03-31", "timestamp": "2020-03-31", "mins": 3466965}, {"id": "0001225208-20-005919", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "R. Clay Hulette", "who_key": "HULETTE R CLAY", "role": "V.P., CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18115.8, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520820005919/0001225208-20-005919-index.htm", "trade_date": "2020-03-31", "timestamp": "2020-03-31", "mins": 3466965}, {"id": "0001225208-19-014805", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "C. Michael Davenport", "who_key": "DAVENPORT C MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7710.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "5 insiders now buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520819014805/0001225208-19-014805-index.htm", "trade_date": "2019-11-22", "timestamp": "2019-11-22", "mins": 3654165}, {"id": "0001225208-19-012757", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Don D. Jennings", "who_key": "JENNINGS DON D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 46440.0, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 6 insiders into KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520819012757/0001225208-19-012757-index.htm", "trade_date": "2019-09-19", "timestamp": "2019-09-19", "mins": 3746325}, {"id": "0001225208-19-012288", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Tony D. Whitaker", "who_key": "Whitaker Tony D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11625.65, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "7 insiders pile into KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520819012288/0001225208-19-012288-index.htm", "trade_date": "2019-09-09", "timestamp": "2019-09-09", "mins": 3760725}, {"id": "0001225208-17-010963", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Don D. Jennings", "who_key": "JENNINGS DON D", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 76960.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 8 buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520817010963/0001225208-17-010963-index.htm", "trade_date": "2017-06-02", "timestamp": "2017-06-02", "mins": 4954485}, {"id": "0001144204-11-068328", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Don D. Jennings", "who_key": "JENNINGS DON D", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41625.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "8 insiders now buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420411068328/0001144204-11-068328-index.htm", "trade_date": "2011-12-02", "timestamp": "2011-12-02", "mins": 7847445}, {"id": "0001144204-10-025658", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "R. Clay Hulette", "who_key": "HULETTE R CLAY", "role": "Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9070.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "The whole bench is buying KFFB \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420410025658/0001144204-10-025658-index.htm", "trade_date": "2010-05-07", "timestamp": "2010-05-07", "mins": 8674005}, {"id": "0001144204-08-054324", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "Walter G. Ecton Jr", "who_key": "Ecton Walter G Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28857.5, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "KFFB draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420408054324/0001144204-08-054324-index.htm", "trade_date": "2008-09-23", "timestamp": "2008-09-23", "mins": 9525045}, {"id": "0001206774-07-002122", "src": "INSIDERS", "ticker": "KFFB", "cik": "1297341", "company": "Kentucky First Federal Bancorp", "company_raw": "Kentucky First Federal Bancorp", "who": "William D. Gorman", "who_key": "Gorman William D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65934.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 8 buying KFFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677407002122/0001206774-07-002122-index.htm", "trade_date": "2007-09-05", "timestamp": "2007-09-05", "mins": 10078005}], "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": "Kentucky First Federal Bancorp - Common Stock", "new_value": "Kentucky First Federal Bancorp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001297341", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001297341", "applied": 1, "detected_at": "2026-10-25T10:21:36.495336"}]}, "key_people": [{"who": "Tony D. Whitaker", "who_key": "Whitaker Tony D", "role": "CEO & Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 679625.65, "sold": 0, "net": 679625.65, "trades": 3, "top_score": 55.8, "lean": "buying", "history": [{"action": "BUY", "amount": 11625.65, "date": "2019-09-09", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520819012288/0001225208-19-012288-index.htm"}, {"action": "BUY", "amount": 368000.0, "date": "2005-03-02", "score": 55.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000090965405000651/0000909654-05-000651-index.htm"}, {"action": "BUY", "amount": 300000.0, "date": "2005-03-02", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000090965405000676/0000909654-05-000676-index.htm"}], "latest": {"action": "BUY", "amount": 11625.65, "date": "2019-09-09", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520819012288/0001225208-19-012288-index.htm"}}, {"who": "Don D. Jennings", "who_key": "JENNINGS DON D", "role": "President and Chief Operating, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 290165.0, "sold": 0, "net": 290165.0, "trades": 5, "top_score": 50.3, "lean": "buying", "history": [{"action": "BUY", "amount": 46440.0, "date": "2019-09-19", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520819012757/0001225208-19-012757-index.htm"}, {"action": "BUY", "amount": 76960.0, "date": "2017-06-02", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520817010963/0001225208-17-010963-index.htm"}, {"action": "BUY", "amount": 41625.0, "date": "2011-12-02", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420411068328/0001144204-11-068328-index.htm"}, {"action": "BUY", "amount": 29290.0, "date": "2007-06-22", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677407001626/0001206774-07-001626-index.htm"}, {"action": "BUY", "amount": 95850.0, "date": "2005-08-31", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677405001522/0001206774-05-001522-index.htm"}], "latest": {"action": "BUY", "amount": 46440.0, "date": "2019-09-19", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520819012757/0001225208-19-012757-index.htm"}}, {"who": "William D. Gorman", "who_key": "Gorman William D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 265934.0, "sold": 0, "net": 265934.0, "trades": 2, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 65934.0, "date": "2007-09-05", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677407002122/0001206774-07-002122-index.htm"}, {"action": "BUY", "amount": 200000.0, "date": "2005-03-02", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000090965405000646/0000909654-05-000646-index.htm"}], "latest": {"action": "BUY", "amount": 65934.0, "date": "2007-09-05", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677407002122/0001206774-07-002122-index.htm"}}, {"who": "Stephen G. Barker", "who_key": "Barker Stephen G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 203310.0, "sold": 0, "net": 203310.0, "trades": 1, "top_score": 42.7, "lean": "buying", "history": [{"action": "BUY", "amount": 203310.0, "date": "2005-03-02", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000090965405000643/0000909654-05-000643-index.htm"}], "latest": {"action": "BUY", "amount": 203310.0, "date": "2005-03-02", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000090965405000643/0000909654-05-000643-index.htm"}}, {"who": "Roy L. Pulliam Jr", "who_key": "Pulliam Roy L Jr", "role": "Vice President & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 189000.0, "sold": 0, "net": 189000.0, "trades": 1, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 189000.0, "date": "2005-03-02", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000090965405000730/0000909654-05-000730-index.htm"}], "latest": {"action": "BUY", "amount": 189000.0, "date": "2005-03-02", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000090965405000730/0000909654-05-000730-index.htm"}}, {"who": "Walter G. Ecton Jr", "who_key": "Ecton Walter G Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 143830.68, "sold": 0, "net": 143830.68, "trades": 6, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2487.1000000000004, "date": "2023-01-23", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520823001968/0001225208-23-001968-index.htm"}, {"action": "BUY", "amount": 28857.5, "date": "2008-09-23", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420408054324/0001144204-08-054324-index.htm"}, {"action": "BUY", "amount": 18598.579999999998, "date": "2005-11-03", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677405001785/0001206774-05-001785-index.htm"}, {"action": "BUY", "amount": 34400.0, "date": "2005-03-16", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000100547705000993/0001005477-05-000993-index.htm"}, {"action": "BUY", "amount": 51187.5, "date": "2005-03-03", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000100547705000949/0001005477-05-000949-index.htm"}, {"action": "BUY", "amount": 8300.0, "date": "2005-03-02", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000090965405000644/0000909654-05-000644-index.htm"}], "latest": {"action": "BUY", "amount": 2487.1000000000004, "date": "2023-01-23", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520823001968/0001225208-23-001968-index.htm"}}, {"who": "R. Clay Hulette", "who_key": "HULETTE R CLAY", "role": "V.P., CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50691.8, "sold": 68060.0, "net": -17368.199999999997, "trades": 7, "top_score": 51.4, "lean": "selling", "history": [{"action": "SELL", "amount": 22500.0, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520822008180/0001225208-22-008180-index.htm"}, {"action": "BUY", "amount": 18115.8, "date": "2020-03-31", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520820005919/0001225208-20-005919-index.htm"}, {"action": "SELL", "amount": 8780.0, "date": "2016-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420416092283/0001144204-16-092283-index.htm"}, {"action": "BUY", "amount": 9070.0, "date": "2010-05-07", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420410025658/0001144204-10-025658-index.htm"}, {"action": "SELL", "amount": 36780.0, "date": "2010-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000114420410011452/0001144204-10-011452-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2005-10-26", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677405001679/0001206774-05-001679-index.htm"}, {"action": "BUY", "amount": 13506.0, "date": "2005-05-23", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000120677405001028/0001206774-05-001028-index.htm"}], "latest": {"action": "SELL", "amount": 22500.0, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520822008180/0001225208-22-008180-index.htm"}}, {"who": "William H. Johnson", "who_key": "JOHNSON WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29800.0, "sold": 39546.45, "net": -9746.449999999997, "trades": 3, "top_score": 36.7, "lean": "selling", "history": [{"action": "SELL", "amount": 10251.45, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520825006233/0001225208-25-006233-index.htm"}, {"action": "BUY", "amount": 29800.0, "date": "2024-12-23", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520825000333/0001225208-25-000333-index.htm"}, {"action": "SELL", "amount": 29294.999999999996, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520814019518/0001225208-14-019518-index.htm"}], "latest": {"action": "SELL", "amount": 10251.45, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297341/000122520825006233/0001225208-25-006233-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082810", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-04", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-065219", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "CURRENT REPORT", "accession": "0001213900-26-062797", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057461", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "CURRENT REPORT", "accession": "0001213900-26-055573", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-19", "title": "CURRENT REPORT", "accession": "0001213900-26-018452", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-016540", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "CURRENT REPORT", "accession": "0001213900-26-015539", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-15", "title": "CURRENT REPORT", "accession": "0001213900-25-121522", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-25", "title": "CURRENT REPORT", "accession": "0001213900-25-114256", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-110700", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "CURRENT REPORT", "accession": "0001213900-25-107110", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-10-17", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-25-099892", "price_sensitive": false}, {"form": "ARS", "date": "2025-10-16", "title": "FORM ARS", "accession": "0001213900-25-099573", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-08", "title": "CURRENT REPORT", "accession": "0001213900-25-097497", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-30", "title": "ANNUAL REPORT", "accession": "0001213900-25-093967", "price_sensitive": true}, {"form": "NT 10-K", "date": "2025-09-30", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-25-093736", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-25", "title": "CURRENT REPORT", "accession": "0001213900-25-091264", "price_sensitive": true}, {"form": "4", "date": "2025-07-01", "title": "Insider transaction", "accession": "0001225208-25-006233", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-25-044039", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-13", "title": "CURRENT REPORT", "accession": "0001213900-25-042292", "price_sensitive": true}, {"form": "10-Q", "date": "2025-02-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-013955", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-12", "title": "CURRENT REPORT", "accession": "0001213900-25-012535", "price_sensitive": true}, {"form": "4", "date": "2025-01-06", "title": "Insider transaction", "accession": "0001225208-25-000333", "price_sensitive": false}, {"form": "10-Q", "date": "2024-11-14", "title": "QUARTERLY REPORT", "accession": "0001213900-24-098172", "price_sensitive": true}], "performance": {"ticker": "KFFB", "has_prices": true, "summary": {"n": 28, "avg": -0.22816385606365103, "win_rate": 0.03571428571428571, "best": 1.0676156583629892, "worst": -0.4041025641025641, "as_of": "2026-09-18"}, "buys": [{"who": "JOHNSON WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29800.0, "date": "2024-12-23", "score": 36.7, "ref_price": 2.81, "return": 1.0676156583629892}, {"who": "Ecton Walter G Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2487.1000000000004, "date": "2023-01-23", "score": 21.9, "ref_price": 6.86, "return": -0.153061224489796}, {"who": "Hulette Teresa K", "person_type": "EXEC", "person_label": "Execs", "role": "EVP --First Fed. of Kentucky", "amount": 18115.8, "date": "2020-03-31", "score": 29.6, "ref_price": 6.0, "return": -0.03166666666666673}, {"who": "HULETTE R CLAY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "V.P., CFO & Treasurer", "amount": 18115.8, "date": "2020-03-31", "score": 42.1, "ref_price": 6.0, "return": -0.03166666666666673}, {"who": "DAVENPORT C MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7710.0, "date": "2019-11-22", "score": 26.7, "ref_price": 7.39, "return": -0.2138024357239513}, {"who": "JENNINGS DON D", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 46440.0, "date": "2019-09-19", "score": 47.1, "ref_price": 7.41, "return": -0.2159244264507423}, {"who": "Whitaker Tony D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11625.65, "date": "2019-09-09", "score": 28.4, "ref_price": 7.6, "return": -0.2355263157894737}, {"who": "JENNINGS DON D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 76960.0, "date": "2017-06-02", "score": 45.9, "ref_price": 9.75, "return": -0.4041025641025641}, {"who": "JENNINGS DON D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 41625.0, "date": "2011-12-02", "score": 41.6, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "HULETTE R CLAY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CFO", "amount": 9070.0, "date": "2010-05-07", "score": 35.6, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "Ecton Walter G Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28857.5, "date": "2008-09-23", "score": 36.7, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "Gorman William D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65934.0, "date": "2007-09-05", "score": 43.5, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "JENNINGS DON D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Chief Operating, Director", "amount": 29290.0, "date": "2007-06-22", "score": 39.2, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "Ecton Walter G Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18598.579999999998, "date": "2005-11-03", "score": 45.5, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "HULETTE R CLAY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "V.P., CFO & Treasurer", "amount": 10000.0, "date": "2005-10-26", "score": 50.0, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "JENNINGS DON D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and Chief Operating, Director", "amount": 95850.0, "date": "2005-08-31", "score": 50.3, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "HULETTE R CLAY", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "V.P., CFO & Treasurer", "amount": 13506.0, "date": "2005-05-23", "score": 51.4, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "GARLAND DANNY A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33750.0, "date": "2005-05-12", "score": 29.7, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "GARLAND DANNY A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 15367.5, "date": "2005-05-11", "score": 25.2, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "Ecton Walter G Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34400.0, "date": "2005-03-16", "score": 42.2, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "Ecton Walter G Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51187.5, "date": "2005-03-03", "score": 50.6, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "Pulliam Roy L Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Secretary", "amount": 189000.0, "date": "2005-03-02", "score": 47.3, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "Whitaker Tony D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman of the Board, Director, 10% Owner", "amount": 300000.0, "date": "2005-03-02", "score": 54.7, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "Whitaker Tony D", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairman of the Board, Director, 10% Owner", "amount": 368000.0, "date": "2005-03-02", "score": 55.8, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "HARROD DAVID R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4550.0, "date": "2005-03-02", "score": 23.9, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "Gorman William D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2005-03-02", "score": 42.6, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "Barker Stephen G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 203310.0, "date": "2005-03-02", "score": 42.7, "ref_price": 8.4023, "return": -0.308522666412768}, {"who": "Ecton Walter G Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8300.0, "date": "2005-03-02", "score": 26.6, "ref_price": 8.4023, "return": -0.308522666412768}]}, "price_series": [{"date": "2016-09-19", "close": 8.4023, "volume": 2213.0}, {"date": "2016-09-20", "close": 8.4459, "volume": 221.0}, {"date": "2016-09-21", "close": 8.4459, "volume": null}, {"date": "2016-09-22", "close": 8.31, "volume": 2393.0}, {"date": "2016-09-23", "close": 8.33, "volume": 500.0}, {"date": "2016-09-26", "close": 8.33, "volume": null}, {"date": "2016-09-27", "close": 8.36, "volume": 3194.0}, {"date": "2016-09-28", "close": 8.4, "volume": 2196.0}, {"date": "2016-09-29", "close": 8.4594, "volume": 9862.0}, {"date": "2016-09-30", "close": 8.4, "volume": 6540.0}, {"date": "2016-10-03", "close": 8.38, "volume": 1825.0}, {"date": "2016-10-04", "close": 8.38, "volume": 389.0}, {"date": "2016-10-05", "close": 8.4, "volume": 5520.0}, {"date": "2016-10-06", "close": 8.14, "volume": 7741.0}, {"date": "2016-10-07", "close": 8.13, "volume": 5045.0}, {"date": "2016-10-10", "close": 8.1499, "volume": 6891.0}, {"date": "2016-10-11", "close": 8.2, "volume": 2745.0}, {"date": "2016-10-12", "close": 8.2, "volume": null}, {"date": "2016-10-13", "close": 8.05, "volume": 1386.0}, {"date": "2016-10-14", "close": 8.05, "volume": null}, {"date": "2016-10-17", "close": 8.15, "volume": 1432.0}, {"date": "2016-10-18", "close": 8.15, "volume": null}, {"date": "2016-10-19", "close": 8.1, "volume": 299.0}, {"date": "2016-10-20", "close": 8.15, "volume": 487.0}, {"date": "2016-10-21", "close": 8.0828, "volume": 5182.0}, {"date": "2016-10-24", "close": 8.1147, "volume": 1730.0}, {"date": "2016-10-25", "close": 8.1495, "volume": 817.0}, {"date": "2016-10-26", "close": 8.1, "volume": 480.0}, {"date": "2016-10-27", "close": 8.08, "volume": 300.0}, {"date": "2016-10-28", "close": 8.1, "volume": 2177.0}, {"date": "2016-10-31", "close": 8.1, "volume": 361.0}, {"date": "2016-11-01", "close": 8.1495, "volume": 3480.0}, {"date": "2016-11-02", "close": 8.1, "volume": 2018.0}, {"date": "2016-11-03", "close": 8.1, "volume": 4244.0}, {"date": "2016-11-04", "close": 8.1, "volume": 2770.0}, {"date": "2016-11-07", "close": 8.1122, "volume": 1858.0}, {"date": "2016-11-08", "close": 8.15, "volume": 3835.0}, {"date": "2016-11-09", "close": 8.25, "volume": 1596.0}, {"date": "2016-11-10", "close": 8.4, "volume": 4396.0}, {"date": "2016-11-11", "close": 8.2606, "volume": 371.0}, {"date": "2016-11-14", "close": 8.35, "volume": 2825.0}, {"date": "2016-11-15", "close": 8.6, "volume": 18173.0}, {"date": "2016-11-16", "close": 8.55, "volume": 10235.0}, {"date": "2016-11-17", "close": 8.5032, "volume": 1735.0}, {"date": "2016-11-18", "close": 8.5907, "volume": 1644.0}, {"date": "2016-11-21", "close": 8.649, "volume": 134.0}, {"date": "2016-11-22", "close": 8.7, "volume": 4844.0}, {"date": "2016-11-23", "close": 8.65, "volume": 693.0}, {"date": "2016-11-25", "close": 8.65, "volume": null}, {"date": "2016-11-28", "close": 8.614, "volume": 3163.0}, {"date": "2016-11-29", "close": 8.614, "volume": null}, {"date": "2016-11-30", "close": 8.614, "volume": null}, {"date": "2016-12-01", "close": 8.5, "volume": 375.0}, {"date": "2016-12-02", "close": 8.5, "volume": null}, {"date": "2016-12-05", "close": 8.5, "volume": null}, {"date": "2016-12-06", "close": 8.65, "volume": 6207.0}, {"date": "2016-12-07", "close": 8.75, "volume": 2550.0}, {"date": "2016-12-08", "close": 9.05, "volume": 12406.0}, {"date": "2016-12-09", "close": 9.05, "volume": 1729.0}, {"date": "2016-12-12", "close": 9.0501, "volume": 409.0}, {"date": "2016-12-13", "close": 9.05, "volume": 4816.0}, {"date": "2016-12-14", "close": 9.05, "volume": 1005.0}, {"date": "2016-12-15", "close": 9.05, "volume": null}, {"date": "2016-12-16", "close": 9.05, "volume": null}, {"date": "2016-12-19", "close": 9.05, "volume": 421.0}, {"date": "2016-12-20", "close": 9.1863, "volume": 4939.0}, {"date": "2016-12-21", "close": 9.0575, "volume": 391.0}, {"date": "2016-12-22", "close": 9.0953, "volume": 142.0}, {"date": "2016-12-23", "close": 9.1008, "volume": 426.0}, {"date": "2016-12-27", "close": 9.1, "volume": 1493.0}, {"date": "2016-12-28", "close": 9.1, "volume": 685.0}, {"date": "2016-12-29", "close": 9.1, "volume": null}, {"date": "2016-12-30", "close": 8.9861, "volume": 1915.0}, {"date": "2017-01-03", "close": 9.15, "volume": 4106.0}, {"date": "2017-01-04", "close": 9.0, "volume": 981.0}, {"date": "2017-01-05", "close": 9.325, "volume": 1123.0}, {"date": "2017-01-06", "close": 9.45, "volume": 6158.0}, {"date": "2017-01-09", "close": 9.4875, "volume": 757.0}, {"date": "2017-01-10", "close": 9.75, "volume": 952.0}, {"date": "2017-01-11", "close": 9.6915, "volume": 2314.0}, {"date": "2017-01-12", "close": 9.701, "volume": 255.0}, {"date": "2017-01-13", "close": 9.701, "volume": null}, {"date": "2017-01-17", "close": 9.75, "volume": 389.0}, {"date": "2017-01-18", "close": 9.5, "volume": 1226.0}, {"date": "2017-01-19", "close": 9.4438, "volume": 696.0}, {"date": "2017-01-20", "close": 9.5499, "volume": 2025.0}, {"date": "2017-01-23", "close": 9.5, "volume": 7714.0}, {"date": "2017-01-24", "close": 9.55, "volume": 520.0}, {"date": "2017-01-25", "close": 9.55, "volume": 4197.0}, {"date": "2017-01-26", "close": 9.55, "volume": 5054.0}, {"date": "2017-01-27", "close": 9.55, "volume": null}, {"date": "2017-01-30", "close": 9.2, "volume": 3853.0}, {"date": "2017-01-31", "close": 9.5, "volume": 5090.0}, {"date": "2017-02-01", "close": 9.5, "volume": null}, {"date": "2017-02-02", "close": 9.5, "volume": null}, {"date": "2017-02-03", "close": 9.55, "volume": 439.0}, {"date": "2017-02-06", "close": 9.55, "volume": 6532.0}, {"date": "2017-02-07", "close": 9.5375, "volume": 1013.0}, {"date": "2017-02-08", "close": 9.5375, "volume": null}, {"date": "2017-02-09", "close": 9.85, "volume": 2521.0}, {"date": "2017-02-10", "close": 9.85, "volume": null}, {"date": "2017-02-13", "close": 9.85, "volume": 855.0}, {"date": "2017-02-14", "close": 10.0, "volume": 6745.0}, {"date": "2017-02-15", "close": 10.15, "volume": 5772.0}, {"date": "2017-02-16", "close": 9.952, "volume": 386.0}, {"date": "2017-02-17", "close": 9.9779, "volume": 1432.0}, {"date": "2017-02-21", "close": 10.0, "volume": 641.0}, {"date": "2017-02-22", "close": 10.0, "volume": null}, {"date": "2017-02-23", "close": 10.0, "volume": null}, {"date": "2017-02-24", "close": 10.0, "volume": 502.0}, {"date": "2017-02-27", "close": 10.0, "volume": 2432.0}, {"date": "2017-02-28", "close": 9.9, "volume": 605.0}, {"date": "2017-03-01", "close": 9.9938, "volume": 3356.0}, {"date": "2017-03-02", "close": 10.0, "volume": 1109.0}, {"date": "2017-03-03", "close": 9.8, "volume": 1345.0}, {"date": "2017-03-06", "close": 9.8, "volume": null}, {"date": "2017-03-07", "close": 9.5, "volume": 532.0}, {"date": "2017-03-08", "close": 9.5, "volume": 2207.0}, {"date": "2017-03-09", "close": 9.55, "volume": 1321.0}, {"date": "2017-03-10", "close": 9.9999, "volume": 1465.0}, {"date": "2017-03-13", "close": 9.9215, "volume": 268.0}, {"date": "2017-03-14", "close": 9.9215, "volume": null}, {"date": "2017-03-15", "close": 9.9215, "volume": null}, {"date": "2017-03-16", "close": 9.822, "volume": 696.0}, {"date": "2017-03-17", "close": 9.9857, "volume": 1498.0}, {"date": "2017-03-20", "close": 9.8218, "volume": 1829.0}, {"date": "2017-03-21", "close": 9.5822, "volume": 1961.0}, {"date": "2017-03-22", "close": 9.55, "volume": 1200.0}, {"date": "2017-03-23", "close": 9.65, "volume": 860.0}, {"date": "2017-03-24", "close": 9.65, "volume": null}, {"date": "2017-03-27", "close": 9.55, "volume": 301.0}, {"date": "2017-03-28", "close": 9.9856, "volume": 2245.0}, {"date": "2017-03-29", "close": 9.9, "volume": 900.0}, {"date": "2017-03-30", "close": 9.9, "volume": 4203.0}, {"date": "2017-03-31", "close": 9.95, "volume": 2281.0}, {"date": "2017-04-03", "close": 9.9404, "volume": 3160.0}, {"date": "2017-04-04", "close": 9.8811, "volume": 440.0}, {"date": "2017-04-05", "close": 9.6, "volume": 512.0}, {"date": "2017-04-06", "close": 9.8856, "volume": 1980.0}, {"date": "2017-04-07", "close": 9.8856, "volume": null}, {"date": "2017-04-10", "close": 9.551, "volume": 6949.0}, {"date": "2017-04-11", "close": 9.6, "volume": 749.0}, {"date": "2017-04-12", "close": 9.6855, "volume": 2871.0}, {"date": "2017-04-13", "close": 9.7499, "volume": 179.0}, {"date": "2017-04-17", "close": 9.5965, "volume": 1711.0}, {"date": "2017-04-18", "close": 9.55, "volume": 1639.0}, {"date": "2017-04-19", "close": 9.55, "volume": null}, {"date": "2017-04-20", "close": 9.6651, "volume": 259.0}, {"date": "2017-04-21", "close": 9.7, "volume": 1404.0}, {"date": "2017-04-24", "close": 9.699, "volume": 180.0}, {"date": "2017-04-25", "close": 9.65, "volume": 3809.0}, {"date": "2017-04-26", "close": 9.7, "volume": 3193.0}, {"date": "2017-04-27", "close": 9.6999, "volume": 815.0}, {"date": "2017-04-28", "close": 9.7, "volume": 557.0}, {"date": "2017-05-01", "close": 9.55, "volume": 256.0}, {"date": "2017-05-02", "close": 9.3643, "volume": 526.0}, {"date": "2017-05-03", "close": 9.5, "volume": 5100.0}, {"date": "2017-05-04", "close": 9.5, "volume": null}, {"date": "2017-05-05", "close": 9.6256, "volume": 769.0}, {"date": "2017-05-08", "close": 9.5081, "volume": 898.0}, {"date": "2017-05-09", "close": 9.35, "volume": 1989.0}, {"date": "2017-05-10", "close": 9.65, "volume": 1261.0}, {"date": "2017-05-11", "close": 9.65, "volume": null}, {"date": "2017-05-12", "close": 9.64, "volume": 139.0}, {"date": "2017-05-15", "close": 9.5558, "volume": 698.0}, {"date": "2017-05-16", "close": 9.6005, "volume": 1316.0}, {"date": "2017-05-17", "close": 9.5, "volume": 693.0}, {"date": "2017-05-18", "close": 9.5, "volume": null}, {"date": "2017-05-19", "close": 9.5, "volume": 3341.0}, {"date": "2017-05-22", "close": 9.3791, "volume": 624.0}, {"date": "2017-05-23", "close": 9.3791, "volume": null}, {"date": "2017-05-24", "close": 9.3791, "volume": null}, {"date": "2017-05-25", "close": 9.3791, "volume": null}, {"date": "2017-05-26", "close": 9.3791, "volume": null}, {"date": "2017-05-30", "close": 9.49, "volume": 637.0}, {"date": "2017-05-31", "close": 9.45, "volume": 1595.0}, {"date": "2017-06-01", "close": 9.5, "volume": 1132.0}, {"date": "2017-06-02", "close": 9.75, "volume": 20768.0}, {"date": "2017-06-05", "close": 9.4501, "volume": 576.0}, {"date": "2017-06-06", "close": 9.45, "volume": 244.0}, {"date": "2017-06-07", "close": 9.504, "volume": 189.0}, {"date": "2017-06-08", "close": 9.75, "volume": 5626.0}, {"date": "2017-06-09", "close": 9.75, "volume": null}, {"date": "2017-06-12", "close": 9.75, "volume": null}, {"date": "2017-06-13", "close": 9.45, "volume": 4138.0}, {"date": "2017-06-14", "close": 9.65, "volume": 1367.0}, {"date": "2017-06-15", "close": 9.65, "volume": 3009.0}, {"date": "2017-06-16", "close": 9.65, "volume": 2086.0}, {"date": "2017-06-19", "close": 9.65, "volume": 829.0}, {"date": "2017-06-20", "close": 9.5, "volume": 4428.0}, {"date": "2017-06-21", "close": 9.5, "volume": null}, {"date": "2017-06-22", "close": 9.5, "volume": 210.0}, {"date": "2017-06-23", "close": 9.45, "volume": 7655.0}, {"date": "2017-06-26", "close": 9.45, "volume": null}, {"date": "2017-06-27", "close": 9.3, "volume": 4082.0}, {"date": "2017-06-28", "close": 9.3001, "volume": 489.0}, {"date": "2017-06-29", "close": 9.4433, "volume": 1354.0}, {"date": "2017-06-30", "close": 9.4433, "volume": null}, {"date": "2017-07-03", "close": 9.57, "volume": 655.0}, {"date": "2017-07-05", "close": 9.57, "volume": null}, {"date": "2017-07-06", "close": 9.57, "volume": null}, {"date": "2017-07-07", "close": 9.57, "volume": null}, {"date": "2017-07-10", "close": 9.57, "volume": null}, {"date": "2017-07-11", "close": 9.55, "volume": 139.0}, {"date": "2017-07-12", "close": 9.5592, "volume": 2751.0}, {"date": "2017-07-13", "close": 9.5, "volume": 602.0}, {"date": "2017-07-14", "close": 9.83, "volume": 1002.0}, {"date": "2017-07-17", "close": 9.83, "volume": null}, {"date": "2017-07-18", "close": 9.85, "volume": 401.0}, {"date": "2017-07-19", "close": 9.5001, "volume": 519.0}, {"date": "2017-07-20", "close": 9.6747, "volume": 390.0}, {"date": "2017-07-21", "close": 9.6747, "volume": null}, {"date": "2017-07-24", "close": 9.85, "volume": 1896.0}, {"date": "2017-07-25", "close": 9.7, "volume": 1494.0}, {"date": "2017-07-26", "close": 9.7, "volume": null}, {"date": "2017-07-27", "close": 9.7, "volume": null}, {"date": "2017-07-28", "close": 9.8395, "volume": 346.0}, {"date": "2017-07-31", "close": 9.8, "volume": 2354.0}, {"date": "2017-08-01", "close": 9.5143, "volume": 2181.0}, {"date": "2017-08-02", "close": 9.5143, "volume": null}, {"date": "2017-08-03", "close": 9.5143, "volume": null}, {"date": "2017-08-04", "close": 9.5143, "volume": null}, {"date": "2017-08-07", "close": 9.5143, "volume": null}, {"date": "2017-08-08", "close": 9.5143, "volume": null}, {"date": "2017-08-09", "close": 9.75, "volume": 1328.0}, {"date": "2017-08-10", "close": 9.5, "volume": 3381.0}, {"date": "2017-08-11", "close": 9.749, "volume": 758.0}, {"date": "2017-08-14", "close": 9.65, "volume": 984.0}, {"date": "2017-08-15", "close": 9.75, "volume": 1105.0}, {"date": "2017-08-16", "close": 9.85, "volume": 5538.0}, {"date": "2017-08-17", "close": 9.8, "volume": 3649.0}, {"date": "2017-08-18", "close": 9.795, "volume": 626.0}, {"date": "2017-08-21", "close": 9.795, "volume": null}, {"date": "2017-08-22", "close": 9.795, "volume": null}, {"date": "2017-08-23", "close": 9.795, "volume": null}, {"date": "2017-08-24", "close": 9.795, "volume": null}, {"date": "2017-08-25", "close": 9.5, "volume": 3956.0}, {"date": "2017-08-28", "close": 9.45, "volume": 4865.0}, {"date": "2017-08-29", "close": 9.5035, "volume": 502.0}, {"date": "2017-08-30", "close": 9.8, "volume": 283.0}, {"date": "2017-08-31", "close": 9.5, "volume": 731.0}, {"date": "2017-09-01", "close": 9.5, "volume": null}, {"date": "2017-09-05", "close": 9.45, "volume": 173.0}, {"date": "2017-09-06", "close": 9.55, "volume": 108.0}, {"date": "2017-09-07", "close": 9.5701, "volume": 932.0}, {"date": "2017-09-08", "close": 9.6, "volume": 610.0}, {"date": "2017-09-11", "close": 9.45, "volume": 1191.0}, {"date": "2017-09-12", "close": 9.1, "volume": 3066.0}, {"date": "2017-09-13", "close": 9.135, "volume": 14208.0}, {"date": "2017-09-14", "close": 9.135, "volume": null}, {"date": "2017-09-15", "close": 9.75, "volume": 2833.0}, {"date": "2017-09-18", "close": 9.55, "volume": 1291.0}, {"date": "2017-09-19", "close": 9.55, "volume": null}, {"date": "2017-09-20", "close": 9.3692, "volume": 319.0}, {"date": "2017-09-21", "close": 9.75, "volume": 861.0}, {"date": "2017-09-22", "close": 9.7, "volume": 1239.0}, {"date": "2017-09-25", "close": 9.7, "volume": 2937.0}, {"date": "2017-09-26", "close": 9.7, "volume": null}, {"date": "2017-09-27", "close": 9.4813, "volume": 4026.0}, {"date": "2017-09-28", "close": 9.75, "volume": 5611.0}, {"date": "2017-09-29", "close": 9.8, "volume": 5800.0}, {"date": "2017-10-02", "close": 9.9, "volume": 1532.0}, {"date": "2017-10-03", "close": 9.8, "volume": 1996.0}, {"date": "2017-10-04", "close": 9.8, "volume": null}, {"date": "2017-10-05", "close": 10.0, "volume": 16814.0}, {"date": "2017-10-06", "close": 9.45, "volume": 8801.0}, {"date": "2017-10-09", "close": 9.75, "volume": 3012.0}, {"date": "2017-10-10", "close": 9.9, "volume": 3321.0}, {"date": "2017-10-11", "close": 9.95, "volume": 2869.0}, {"date": "2017-10-12", "close": 9.65, "volume": 3858.0}, {"date": "2017-10-13", "close": 9.9, "volume": 3693.0}, {"date": "2017-10-16", "close": 9.9, "volume": 100.0}, {"date": "2017-10-17", "close": 9.95, "volume": 637.0}, {"date": "2017-10-18", "close": 9.9, "volume": 1088.0}, {"date": "2017-10-19", "close": 9.7505, "volume": 5299.0}, {"date": "2017-10-20", "close": 9.7505, "volume": null}, {"date": "2017-10-23", "close": 9.55, "volume": 866.0}, {"date": "2017-10-24", "close": 9.55, "volume": null}, {"date": "2017-10-25", "close": 9.65, "volume": 1916.0}, {"date": "2017-10-26", "close": 9.65, "volume": 3120.0}, {"date": "2017-10-27", "close": 9.65, "volume": 1490.0}, {"date": "2017-10-30", "close": 9.65, "volume": 911.0}, {"date": "2017-10-31", "close": 9.775, "volume": 1034.0}, {"date": "2017-11-01", "close": 9.7, "volume": 715.0}, {"date": "2017-11-02", "close": 9.631, "volume": 809.0}, {"date": "2017-11-03", "close": 9.631, "volume": null}, {"date": "2017-11-06", "close": 9.65, "volume": 215.0}, {"date": "2017-11-07", "close": 9.65, "volume": null}, {"date": "2017-11-08", "close": 9.3735, "volume": 1667.0}, {"date": "2017-11-09", "close": 9.4805, "volume": 105.0}, {"date": "2017-11-10", "close": 8.95, "volume": 525.0}, {"date": "2017-11-13", "close": 8.95, "volume": null}, {"date": "2017-11-14", "close": 8.95, "volume": null}, {"date": "2017-11-15", "close": 9.0, "volume": 2792.0}, {"date": "2017-11-16", "close": 8.6936, "volume": 1781.0}, {"date": "2017-11-17", "close": 8.99, "volume": 247.0}, {"date": "2017-11-20", "close": 8.9, "volume": 8607.0}, {"date": "2017-11-21", "close": 8.8, "volume": 1425.0}, {"date": "2017-11-22", "close": 8.8602, "volume": 2773.0}, {"date": "2017-11-24", "close": 9.2, "volume": 181.0}, {"date": "2017-11-27", "close": 9.0, "volume": 731.0}, {"date": "2017-11-28", "close": 9.0, "volume": null}, {"date": "2017-11-29", "close": 9.0, "volume": null}, {"date": "2017-11-30", "close": 9.0, "volume": null}, {"date": "2017-12-01", "close": 8.7529, "volume": 1066.0}, {"date": "2017-12-04", "close": 8.9999, "volume": 5146.0}, {"date": "2017-12-05", "close": 9.0, "volume": 3738.0}, {"date": "2017-12-06", "close": 9.0, "volume": 2137.0}, {"date": "2017-12-07", "close": 8.8005, "volume": 440.0}, {"date": "2017-12-08", "close": 9.0, "volume": 1794.0}, {"date": "2017-12-11", "close": 9.0, "volume": 568.0}, {"date": "2017-12-12", "close": 8.95, "volume": 7020.0}, {"date": "2017-12-13", "close": 8.955, "volume": 475.0}, {"date": "2017-12-14", "close": 8.9889, "volume": 463.0}, {"date": "2017-12-15", "close": 9.0, "volume": 3347.0}, {"date": "2017-12-18", "close": 8.9919, "volume": 1166.0}, {"date": "2017-12-19", "close": 8.9951, "volume": 6432.0}, {"date": "2017-12-20", "close": 9.05, "volume": 2336.0}, {"date": "2017-12-21", "close": 8.9575, "volume": 577.0}, {"date": "2017-12-22", "close": 8.9883, "volume": 5262.0}, {"date": "2017-12-26", "close": 8.9883, "volume": null}, {"date": "2017-12-27", "close": 8.95, "volume": 3206.0}, {"date": "2017-12-28", "close": 8.95, "volume": 1139.0}, {"date": "2017-12-29", "close": 8.9499, "volume": 3038.0}, {"date": "2018-01-02", "close": 8.95, "volume": 1365.0}, {"date": "2018-01-03", "close": 9.0, "volume": 579.0}, {"date": "2018-01-04", "close": 8.6, "volume": 6002.0}, {"date": "2018-01-05", "close": 8.8, "volume": 1506.0}, {"date": "2018-01-08", "close": 8.7018, "volume": 736.0}, {"date": "2018-01-09", "close": 8.75, "volume": 200.0}, {"date": "2018-01-10", "close": 8.75, "volume": null}, {"date": "2018-01-11", "close": 8.7779, "volume": 253.0}, {"date": "2018-01-12", "close": 8.8237, "volume": 734.0}, {"date": "2018-01-16", "close": 8.9, "volume": 3094.0}, {"date": "2018-01-17", "close": 8.95, "volume": 4100.0}, {"date": "2018-01-18", "close": 8.95, "volume": 3615.0}, {"date": "2018-01-19", "close": 8.9325, "volume": 3875.0}, {"date": "2018-01-22", "close": 9.0, "volume": 1869.0}, {"date": "2018-01-23", "close": 8.9995, "volume": 1771.0}, {"date": "2018-01-24", "close": 8.9501, "volume": 1310.0}, {"date": "2018-01-25", "close": 8.95, "volume": 2773.0}, {"date": "2018-01-26", "close": 8.95, "volume": null}, {"date": "2018-01-29", "close": 8.9, "volume": 4441.0}, {"date": "2018-01-30", "close": 8.85, "volume": 691.0}, {"date": "2018-01-31", "close": 8.75, "volume": 598.0}, {"date": "2018-02-01", "close": 8.75, "volume": null}, {"date": "2018-02-02", "close": 8.9747, "volume": 2001.0}, {"date": "2018-02-05", "close": 8.7948, "volume": 2428.0}, {"date": "2018-02-06", "close": 8.75, "volume": 2819.0}, {"date": "2018-02-07", "close": 9.0, "volume": 488.0}, {"date": "2018-02-08", "close": 9.0, "volume": null}, {"date": "2018-02-09", "close": 8.8525, "volume": 1051.0}, {"date": "2018-02-12", "close": 8.8, "volume": 7588.0}, {"date": "2018-02-13", "close": 8.6, "volume": 1299.0}, {"date": "2018-02-14", "close": 8.7999, "volume": 454.0}, {"date": "2018-02-15", "close": 8.85, "volume": 1632.0}, {"date": "2018-02-16", "close": 8.6502, "volume": 1311.0}, {"date": "2018-02-20", "close": 8.6824, "volume": 14918.0}, {"date": "2018-02-21", "close": 8.495, "volume": 10100.0}, {"date": "2018-02-22", "close": 8.78, "volume": 299.0}, {"date": "2018-02-23", "close": 8.8, "volume": 137.0}, {"date": "2018-02-26", "close": 8.8005, "volume": 1998.0}, {"date": "2018-02-27", "close": 8.8525, "volume": 332.0}, {"date": "2018-02-28", "close": 8.8295, "volume": 411.0}, {"date": "2018-03-01", "close": 8.8295, "volume": null}, {"date": "2018-03-02", "close": 8.8295, "volume": null}, {"date": "2018-03-05", "close": 8.95, "volume": 2079.0}, {"date": "2018-03-06", "close": 8.75, "volume": 2208.0}, {"date": "2018-03-07", "close": 8.75, "volume": 1355.0}, {"date": "2018-03-08", "close": 8.8593, "volume": 767.0}, {"date": "2018-03-09", "close": 8.8593, "volume": null}, {"date": "2018-03-12", "close": 8.7399, "volume": 376.0}, {"date": "2018-03-13", "close": 8.6, "volume": 431.0}, {"date": "2018-03-14", "close": 8.6, "volume": null}, {"date": "2018-03-15", "close": 8.6001, "volume": 905.0}, {"date": "2018-03-16", "close": 8.9, "volume": 3954.0}, {"date": "2018-03-19", "close": 8.9, "volume": 1014.0}, {"date": "2018-03-20", "close": 8.775, "volume": 619.0}, {"date": "2018-03-21", "close": 8.8247, "volume": 285.0}, {"date": "2018-03-22", "close": 8.665, "volume": 228.0}, {"date": "2018-03-23", "close": 8.9, "volume": 610.0}, {"date": "2018-03-26", "close": 8.6645, "volume": 1715.0}, {"date": "2018-03-27", "close": 8.875, "volume": 2283.0}, {"date": "2018-03-28", "close": 8.7425, "volume": 2422.0}, {"date": "2018-03-29", "close": 8.85, "volume": 2091.0}, {"date": "2018-04-02", "close": 8.8, "volume": 1285.0}, {"date": "2018-04-03", "close": 8.7, "volume": 412.0}, {"date": "2018-04-04", "close": 8.7, "volume": null}, {"date": "2018-04-05", "close": 9.0, "volume": 613.0}, {"date": "2018-04-06", "close": 8.7, "volume": 6548.0}, {"date": "2018-04-09", "close": 8.7, "volume": 802.0}, {"date": "2018-04-10", "close": 8.7, "volume": 474.0}, {"date": "2018-04-11", "close": 8.7, "volume": 1136.0}, {"date": "2018-04-12", "close": 8.7, "volume": 1557.0}, {"date": "2018-04-13", "close": 8.7, "volume": 2528.0}, {"date": "2018-04-16", "close": 8.701, "volume": 962.0}, {"date": "2018-04-17", "close": 8.701, "volume": null}, {"date": "2018-04-18", "close": 8.7, "volume": 229.0}, {"date": "2018-04-19", "close": 8.7, "volume": 504.0}, {"date": "2018-04-20", "close": 8.7, "volume": null}, {"date": "2018-04-23", "close": 8.7, "volume": 370.0}, {"date": "2018-04-24", "close": 8.7, "volume": null}, {"date": "2018-04-25", "close": 8.75, "volume": 1003.0}, {"date": "2018-04-26", "close": 8.75, "volume": null}, {"date": "2018-04-27", "close": 8.75, "volume": null}, {"date": "2018-04-30", "close": 8.75, "volume": null}, {"date": "2018-05-01", "close": 8.75, "volume": null}, {"date": "2018-05-02", "close": 8.75, "volume": null}, {"date": "2018-05-03", "close": 8.75, "volume": 223.0}, {"date": "2018-05-04", "close": 8.75, "volume": null}, {"date": "2018-05-07", "close": 8.75, "volume": null}, {"date": "2018-05-08", "close": 8.6329, "volume": 2356.0}, {"date": "2018-05-09", "close": 8.6329, "volume": null}, {"date": "2018-05-10", "close": 8.6, "volume": 42350.0}, {"date": "2018-05-11", "close": 8.6, "volume": 1282.0}, {"date": "2018-05-14", "close": 8.6, "volume": 3503.0}, {"date": "2018-05-15", "close": 8.6, "volume": null}, {"date": "2018-05-16", "close": 8.6, "volume": 3589.0}, {"date": "2018-05-17", "close": 8.879, "volume": 1734.0}, {"date": "2018-05-18", "close": 9.0, "volume": 237.0}, {"date": "2018-05-21", "close": 8.7119, "volume": 9550.0}, {"date": "2018-05-22", "close": 8.7752, "volume": 1352.0}, {"date": "2018-05-23", "close": 8.6, "volume": 268.0}, {"date": "2018-05-24", "close": 8.6, "volume": 424.0}, {"date": "2018-05-25", "close": 8.6501, "volume": 1041.0}, {"date": "2018-05-29", "close": 8.9, "volume": 356.0}, {"date": "2018-05-30", "close": 8.6, "volume": 9506.0}, {"date": "2018-05-31", "close": 8.5425, "volume": 1327.0}, {"date": "2018-06-01", "close": 8.65, "volume": 198.0}, {"date": "2018-06-04", "close": 8.6499, "volume": 4517.0}, {"date": "2018-06-05", "close": 8.65, "volume": 350.0}, {"date": "2018-06-06", "close": 8.55, "volume": 3092.0}, {"date": "2018-06-07", "close": 8.55, "volume": null}, {"date": "2018-06-08", "close": 8.55, "volume": 250.0}, {"date": "2018-06-11", "close": 8.649, "volume": 1227.0}, {"date": "2018-06-12", "close": 8.649, "volume": null}, {"date": "2018-06-13", "close": 8.65, "volume": 1045.0}, {"date": "2018-06-14", "close": 8.6065, "volume": 10234.0}, {"date": "2018-06-15", "close": 8.6065, "volume": null}, {"date": "2018-06-18", "close": 8.55, "volume": 1349.0}, {"date": "2018-06-19", "close": 8.5, "volume": 1622.0}, {"date": "2018-06-20", "close": 8.599, "volume": 1415.0}, {"date": "2018-06-21", "close": 8.5, "volume": 293.0}, {"date": "2018-06-22", "close": 8.6, "volume": 198.0}, {"date": "2018-06-25", "close": 7.955, "volume": 1771.0}, {"date": "2018-06-26", "close": 8.2, "volume": 518.0}, {"date": "2018-06-27", "close": 8.201, "volume": 2362.0}, {"date": "2018-06-28", "close": 8.3, "volume": 2584.0}, {"date": "2018-06-29", "close": 8.45, "volume": 1700.0}, {"date": "2018-07-02", "close": 8.205, "volume": 6432.0}, {"date": "2018-07-03", "close": 8.2, "volume": 1504.0}, {"date": "2018-07-05", "close": 8.1, "volume": 826.0}, {"date": "2018-07-06", "close": 8.2, "volume": 27851.0}, {"date": "2018-07-09", "close": 8.2, "volume": 1156.0}, {"date": "2018-07-10", "close": 8.15, "volume": 5666.0}, {"date": "2018-07-11", "close": 8.1745, "volume": 144.0}, {"date": "2018-07-12", "close": 8.1696, "volume": 123.0}, {"date": "2018-07-13", "close": 8.1645, "volume": 938.0}, {"date": "2018-07-16", "close": 8.05, "volume": 3600.0}, {"date": "2018-07-17", "close": 8.2, "volume": 10602.0}, {"date": "2018-07-18", "close": 8.25, "volume": 1277.0}, {"date": "2018-07-19", "close": 8.2, "volume": 672.0}, {"date": "2018-07-20", "close": 8.5, "volume": 1161.0}, {"date": "2018-07-23", "close": 8.5, "volume": null}, {"date": "2018-07-24", "close": 8.2609, "volume": 4493.0}, {"date": "2018-07-25", "close": 8.2609, "volume": null}, {"date": "2018-07-26", "close": 8.4105, "volume": 6006.0}, {"date": "2018-07-27", "close": 8.699, "volume": 1169.0}, {"date": "2018-07-30", "close": 8.5, "volume": 348.0}, {"date": "2018-07-31", "close": 8.35, "volume": 352.0}, {"date": "2018-08-01", "close": 8.35, "volume": null}, {"date": "2018-08-02", "close": 8.35, "volume": null}, {"date": "2018-08-03", "close": 8.35, "volume": null}, {"date": "2018-08-06", "close": 8.35, "volume": null}, {"date": "2018-08-07", "close": 8.15, "volume": 1368.0}, {"date": "2018-08-08", "close": 8.35, "volume": 4899.0}, {"date": "2018-08-09", "close": 7.95, "volume": 10514.0}, {"date": "2018-08-10", "close": 7.9501, "volume": 886.0}, {"date": "2018-08-13", "close": 8.0409, "volume": 100.0}, {"date": "2018-08-14", "close": 8.0409, "volume": null}, {"date": "2018-08-15", "close": 7.7, "volume": 3822.0}, {"date": "2018-08-16", "close": 8.05, "volume": 2775.0}, {"date": "2018-08-17", "close": 8.2, "volume": 1384.0}, {"date": "2018-08-20", "close": 8.2174, "volume": 2919.0}, {"date": "2018-08-21", "close": 8.05, "volume": 51774.0}, {"date": "2018-08-22", "close": 8.0, "volume": 910.0}, {"date": "2018-08-23", "close": 7.85, "volume": 272.0}, {"date": "2018-08-24", "close": 8.0, "volume": 1257.0}, {"date": "2018-08-27", "close": 7.75, "volume": 211.0}, {"date": "2018-08-28", "close": 7.7, "volume": 10369.0}, {"date": "2018-08-29", "close": 7.8, "volume": 2255.0}, {"date": "2018-08-30", "close": 7.75, "volume": 388.0}, {"date": "2018-08-31", "close": 7.7, "volume": 3285.0}, {"date": "2018-09-04", "close": 7.9107, "volume": 1023.0}, {"date": "2018-09-05", "close": 7.6, "volume": 5601.0}, {"date": "2018-09-06", "close": 7.6001, "volume": 4151.0}, {"date": "2018-09-07", "close": 7.95, "volume": 14645.0}, {"date": "2018-09-10", "close": 7.9583, "volume": 1520.0}, {"date": "2018-09-11", "close": 7.9, "volume": 2125.0}, {"date": "2018-09-12", "close": 7.9, "volume": 6853.0}, {"date": "2018-09-13", "close": 7.75, "volume": 6612.0}, {"date": "2018-09-14", "close": 7.85, "volume": 873.0}, {"date": "2018-09-17", "close": 7.85, "volume": 681.0}, {"date": "2018-09-18", "close": 7.9, "volume": 6317.0}, {"date": "2018-09-19", "close": 7.7462, "volume": 10984.0}, {"date": "2018-09-20", "close": 7.75, "volume": 766.0}, {"date": "2018-09-21", "close": 8.05, "volume": 2086.0}, {"date": "2018-09-24", "close": 7.9, "volume": 688.0}, {"date": "2018-09-25", "close": 7.9, "volume": 1024.0}, {"date": "2018-09-26", "close": 7.9, "volume": 1045.0}, {"date": "2018-09-27", "close": 8.05, "volume": 5295.0}, {"date": "2018-09-28", "close": 8.0, "volume": 5017.0}, {"date": "2018-10-01", "close": 8.2, "volume": 9463.0}, {"date": "2018-10-02", "close": 8.2399, "volume": 5301.0}, {"date": "2018-10-03", "close": 8.1, "volume": 10967.0}, {"date": "2018-10-04", "close": 8.05, "volume": 3279.0}, {"date": "2018-10-05", "close": 8.0, "volume": 4909.0}, {"date": "2018-10-08", "close": 7.85, "volume": 4097.0}, {"date": "2018-10-09", "close": 7.82, "volume": 714.0}, {"date": "2018-10-10", "close": 7.8, "volume": 1692.0}, {"date": "2018-10-11", "close": 7.9, "volume": 4826.0}, {"date": "2018-10-12", "close": 7.98, "volume": 489.0}, {"date": "2018-10-15", "close": 8.0, "volume": 2497.0}, {"date": "2018-10-16", "close": 8.0, "volume": 370.0}, {"date": "2018-10-17", "close": 7.993, "volume": 690.0}, {"date": "2018-10-18", "close": 7.85, "volume": 7987.0}, {"date": "2018-10-19", "close": 7.85, "volume": 10671.0}, {"date": "2018-10-22", "close": 7.92, "volume": 2832.0}, {"date": "2018-10-23", "close": 7.9, "volume": 1439.0}, {"date": "2018-10-24", "close": 7.87, "volume": 3239.0}, {"date": "2018-10-25", "close": 7.87, "volume": 1097.0}, {"date": "2018-10-26", "close": 7.85, "volume": 417.0}, {"date": "2018-10-29", "close": 7.8371, "volume": 1071.0}, {"date": "2018-10-30", "close": 7.77, "volume": 2226.0}, {"date": "2018-10-31", "close": 7.96, "volume": 34268.0}, {"date": "2018-11-01", "close": 7.7701, "volume": 3261.0}, {"date": "2018-11-02", "close": 7.8, "volume": 6130.0}, {"date": "2018-11-05", "close": 7.85, "volume": 400.0}, {"date": "2018-11-06", "close": 7.93, "volume": 589.0}, {"date": "2018-11-07", "close": 7.93, "volume": null}, {"date": "2018-11-08", "close": 7.95, "volume": 9036.0}, {"date": "2018-11-09", "close": 7.76, "volume": 524.0}, {"date": "2018-11-12", "close": 7.638, "volume": 3741.0}, {"date": "2018-11-13", "close": 7.6, "volume": 336.0}, {"date": "2018-11-14", "close": 7.7, "volume": 272.0}, {"date": "2018-11-15", "close": 7.83, "volume": 1810.0}, {"date": "2018-11-16", "close": 7.8, "volume": 2721.0}, {"date": "2018-11-19", "close": 7.94, "volume": 20085.0}, {"date": "2018-11-20", "close": 7.9, "volume": 866.0}, {"date": "2018-11-21", "close": 7.775, "volume": 613.0}, {"date": "2018-11-23", "close": 7.75, "volume": 646.0}, {"date": "2018-11-26", "close": 7.99, "volume": 3499.0}, {"date": "2018-11-27", "close": 8.05, "volume": 579.0}, {"date": "2018-11-28", "close": 8.19, "volume": 2639.0}, {"date": "2018-11-29", "close": 8.15, "volume": 1285.0}, {"date": "2018-11-30", "close": 8.1, "volume": 3464.0}, {"date": "2018-12-03", "close": 8.1757, "volume": 1111.0}, {"date": "2018-12-04", "close": 8.16, "volume": 335.0}, {"date": "2018-12-06", "close": 7.85, "volume": 13210.0}, {"date": "2018-12-07", "close": 7.695, "volume": 1883.0}, {"date": "2018-12-10", "close": 7.7512, "volume": 5278.0}, {"date": "2018-12-11", "close": 7.773, "volume": 9298.0}, {"date": "2018-12-12", "close": 7.773, "volume": null}, {"date": "2018-12-13", "close": 7.6785, "volume": 2618.0}, {"date": "2018-12-14", "close": 7.815, "volume": 4087.0}, {"date": "2018-12-17", "close": 7.676, "volume": 12245.0}, {"date": "2018-12-18", "close": 7.55, "volume": 1157.0}, {"date": "2018-12-19", "close": 7.7951, "volume": 1039.0}, {"date": "2018-12-20", "close": 7.6, "volume": 413.0}, {"date": "2018-12-21", "close": 7.83, "volume": 727.0}, {"date": "2018-12-24", "close": 7.35, "volume": 553.0}, {"date": "2018-12-26", "close": 7.5, "volume": 1758.0}, {"date": "2018-12-27", "close": 6.85, "volume": 3086.0}, {"date": "2018-12-28", "close": 7.11, "volume": 1865.0}, {"date": "2018-12-31", "close": 6.91, "volume": 1561.0}, {"date": "2019-01-02", "close": 7.15, "volume": 5157.0}, {"date": "2019-01-03", "close": 7.235, "volume": 728.0}, {"date": "2019-01-04", "close": 7.2, "volume": 8677.0}, {"date": "2019-01-07", "close": 7.2863, "volume": 311.0}, {"date": "2019-01-08", "close": 7.3535, "volume": 1529.0}, {"date": "2019-01-09", "close": 7.15, "volume": 1484.0}, {"date": "2019-01-10", "close": 7.0742, "volume": 9623.0}, {"date": "2019-01-11", "close": 6.9, "volume": 4350.0}, {"date": "2019-01-14", "close": 6.9794, "volume": 1610.0}, {"date": "2019-01-15", "close": 6.9655, "volume": 656.0}, {"date": "2019-01-16", "close": 7.04, "volume": 2261.0}, {"date": "2019-01-17", "close": 6.9, "volume": 1272.0}, {"date": "2019-01-18", "close": 6.98, "volume": 5669.0}, {"date": "2019-01-22", "close": 7.0, "volume": 7682.0}, {"date": "2019-01-23", "close": 7.04, "volume": 1093.0}, {"date": "2019-01-24", "close": 7.07, "volume": 512.0}, {"date": "2019-01-25", "close": 7.376, "volume": 847.0}, {"date": "2019-01-28", "close": 7.376, "volume": null}, {"date": "2019-01-29", "close": 7.376, "volume": null}, {"date": "2019-01-30", "close": 7.58, "volume": 1207.0}, {"date": "2019-01-31", "close": 7.58, "volume": null}, {"date": "2019-02-01", "close": 7.55, "volume": 1396.0}, {"date": "2019-02-04", "close": 7.4648, "volume": 682.0}, {"date": "2019-02-05", "close": 7.45, "volume": 1733.0}, {"date": "2019-02-06", "close": 7.5001, "volume": 437.0}, {"date": "2019-02-07", "close": 7.4001, "volume": 9416.0}, {"date": "2019-02-08", "close": 7.5, "volume": 813.0}, {"date": "2019-02-11", "close": 7.4, "volume": 161.0}, {"date": "2019-02-12", "close": 7.5, "volume": 287.0}, {"date": "2019-02-13", "close": 7.5, "volume": 709.0}, {"date": "2019-02-14", "close": 7.6, "volume": 3893.0}, {"date": "2019-02-15", "close": 7.65, "volume": 1043.0}, {"date": "2019-02-19", "close": 7.85, "volume": 2447.0}, {"date": "2019-02-20", "close": 7.9001, "volume": 694.0}, {"date": "2019-02-21", "close": 7.9001, "volume": null}, {"date": "2019-02-22", "close": 7.97, "volume": 5401.0}, {"date": "2019-02-25", "close": 8.14, "volume": 488.0}, {"date": "2019-02-26", "close": 8.45, "volume": 3537.0}, {"date": "2019-02-27", "close": 7.97, "volume": 1883.0}, {"date": "2019-02-28", "close": 8.16, "volume": 643.0}, {"date": "2019-03-01", "close": 8.16, "volume": null}, {"date": "2019-03-04", "close": 8.001, "volume": 1199.0}, {"date": "2019-03-05", "close": 8.0001, "volume": 395.0}, {"date": "2019-03-06", "close": 7.96, "volume": 11858.0}, {"date": "2019-03-07", "close": 7.9847, "volume": 1510.0}, {"date": "2019-03-08", "close": 7.81, "volume": 1899.0}, {"date": "2019-03-11", "close": 7.8491, "volume": 742.0}, {"date": "2019-03-12", "close": 7.81, "volume": 1254.0}, {"date": "2019-03-13", "close": 7.8491, "volume": 8121.0}, {"date": "2019-03-14", "close": 7.8491, "volume": null}, {"date": "2019-03-15", "close": 7.9, "volume": 9238.0}, {"date": "2019-03-18", "close": 7.92, "volume": 726.0}, {"date": "2019-03-19", "close": 7.9, "volume": 329.0}, {"date": "2019-03-20", "close": 8.1062, "volume": 654.0}, {"date": "2019-03-21", "close": 7.92, "volume": 440.0}, {"date": "2019-03-22", "close": 7.7, "volume": 4337.0}, {"date": "2019-03-25", "close": 7.85, "volume": 5416.0}, {"date": "2019-03-26", "close": 7.96, "volume": 340.0}, {"date": "2019-03-27", "close": 7.7, "volume": 3286.0}, {"date": "2019-03-28", "close": 7.9217, "volume": 1736.0}, {"date": "2019-03-29", "close": 7.5, "volume": 6182.0}, {"date": "2019-04-01", "close": 7.395, "volume": 815.0}, {"date": "2019-04-02", "close": 7.75, "volume": 10393.0}, {"date": "2019-04-03", "close": 7.5375, "volume": 1516.0}, {"date": "2019-04-04", "close": 7.65, "volume": 709.0}, {"date": "2019-04-05", "close": 7.65, "volume": null}, {"date": "2019-04-08", "close": 7.65, "volume": 2425.0}, {"date": "2019-04-09", "close": 7.691, "volume": 3751.0}, {"date": "2019-04-10", "close": 7.51, "volume": 1211.0}, {"date": "2019-04-11", "close": 7.7273, "volume": 1001.0}, {"date": "2019-04-12", "close": 7.7, "volume": 1422.0}, {"date": "2019-04-15", "close": 7.7, "volume": null}, {"date": "2019-04-16", "close": 7.7, "volume": null}, {"date": "2019-04-17", "close": 7.55, "volume": 369.0}, {"date": "2019-04-18", "close": 7.6226, "volume": 852.0}, {"date": "2019-04-22", "close": 7.6, "volume": 913.0}, {"date": "2019-04-23", "close": 7.3491, "volume": 7086.0}, {"date": "2019-04-24", "close": 7.7475, "volume": 650.0}, {"date": "2019-04-25", "close": 7.7475, "volume": null}, {"date": "2019-04-26", "close": 7.7475, "volume": null}, {"date": "2019-04-29", "close": 7.75, "volume": 361.0}, {"date": "2019-04-30", "close": 7.75, "volume": null}, {"date": "2019-05-01", "close": 7.75, "volume": null}, {"date": "2019-05-02", "close": 7.46, "volume": 791.0}, {"date": "2019-05-03", "close": 7.605, "volume": 196.0}, {"date": "2019-05-06", "close": 7.57, "volume": 1071.0}, {"date": "2019-05-07", "close": 7.4, "volume": 7631.0}, {"date": "2019-05-08", "close": 7.5, "volume": 770.0}, {"date": "2019-05-09", "close": 7.525, "volume": 503.0}, {"date": "2019-05-10", "close": 7.525, "volume": null}, {"date": "2019-05-13", "close": 7.53, "volume": 1522.0}, {"date": "2019-05-14", "close": 7.9, "volume": 21271.0}, {"date": "2019-05-15", "close": 7.74, "volume": 965.0}, {"date": "2019-05-16", "close": 8.17, "volume": 3115.0}, {"date": "2019-05-17", "close": 7.91, "volume": 390.0}, {"date": "2019-05-20", "close": 8.2, "volume": 9158.0}, {"date": "2019-05-21", "close": 8.0606, "volume": 845.0}, {"date": "2019-05-22", "close": 8.0606, "volume": null}, {"date": "2019-05-23", "close": 8.08, "volume": 551.0}, {"date": "2019-05-24", "close": 8.08, "volume": null}, {"date": "2019-05-28", "close": 7.91, "volume": 4630.0}, {"date": "2019-05-29", "close": 7.75, "volume": 11600.0}, {"date": "2019-05-30", "close": 7.75, "volume": 612.0}, {"date": "2019-05-31", "close": 7.65, "volume": 2863.0}, {"date": "2019-06-03", "close": 7.7, "volume": 4755.0}, {"date": "2019-06-04", "close": 7.67, "volume": 15744.0}, {"date": "2019-06-05", "close": 7.5, "volume": 2896.0}, {"date": "2019-06-06", "close": 7.5, "volume": 957.0}, {"date": "2019-06-07", "close": 7.5, "volume": null}, {"date": "2019-06-10", "close": 7.35, "volume": 12928.0}, {"date": "2019-06-11", "close": 7.4791, "volume": 150.0}, {"date": "2019-06-12", "close": 7.4791, "volume": null}, {"date": "2019-06-13", "close": 7.4632, "volume": 501.0}, {"date": "2019-06-14", "close": 7.4632, "volume": null}, {"date": "2019-06-17", "close": 7.2863, "volume": 2313.0}, {"date": "2019-06-18", "close": 7.2863, "volume": null}, {"date": "2019-06-19", "close": 7.41, "volume": 203.0}, {"date": "2019-06-20", "close": 7.65, "volume": 10463.0}, {"date": "2019-06-21", "close": 7.71, "volume": 1284.0}, {"date": "2019-06-24", "close": 7.5, "volume": 1608.0}, {"date": "2019-06-25", "close": 7.5476, "volume": 2102.0}, {"date": "2019-06-26", "close": 7.54, "volume": 1710.0}, {"date": "2019-06-27", "close": 7.5, "volume": 711.0}, {"date": "2019-06-28", "close": 7.85, "volume": 5609.0}, {"date": "2019-07-01", "close": 7.4999, "volume": 6095.0}, {"date": "2019-07-02", "close": 7.515, "volume": 3202.0}, {"date": "2019-07-03", "close": 7.62, "volume": 2568.0}, {"date": "2019-07-05", "close": 7.62, "volume": null}, {"date": "2019-07-08", "close": 7.7879, "volume": 3335.0}, {"date": "2019-07-09", "close": 7.57, "volume": 376.0}, {"date": "2019-07-10", "close": 7.51, "volume": 201.0}, {"date": "2019-07-11", "close": 7.86, "volume": 237.0}, {"date": "2019-07-12", "close": 7.56, "volume": 3420.0}, {"date": "2019-07-15", "close": 7.56, "volume": 1521.0}, {"date": "2019-07-16", "close": 7.5779, "volume": 439.0}, {"date": "2019-07-17", "close": 7.5779, "volume": null}, {"date": "2019-07-18", "close": 7.51, "volume": 1431.0}, {"date": "2019-07-19", "close": 7.6376, "volume": 205.0}, {"date": "2019-07-22", "close": 7.65, "volume": 4303.0}, {"date": "2019-07-23", "close": 7.65, "volume": null}, {"date": "2019-07-24", "close": 7.65, "volume": 292.0}, {"date": "2019-07-25", "close": 7.8, "volume": 2738.0}, {"date": "2019-07-26", "close": 7.72, "volume": 878.0}, {"date": "2019-07-29", "close": 7.72, "volume": 1714.0}, {"date": "2019-07-30", "close": 7.77, "volume": 928.0}, {"date": "2019-07-31", "close": 7.6, "volume": 2273.0}, {"date": "2019-08-01", "close": 7.6, "volume": 4641.0}, {"date": "2019-08-02", "close": 7.6, "volume": 5479.0}, {"date": "2019-08-05", "close": 7.6, "volume": null}, {"date": "2019-08-06", "close": 7.6, "volume": null}, {"date": "2019-08-07", "close": 7.5576, "volume": 3513.0}, {"date": "2019-08-08", "close": 7.92, "volume": 2290.0}, {"date": "2019-08-09", "close": 7.6, "volume": 762.0}, {"date": "2019-08-12", "close": 7.9, "volume": 5696.0}, {"date": "2019-08-13", "close": 7.839, "volume": 797.0}, {"date": "2019-08-14", "close": 7.5841, "volume": 565.0}, {"date": "2019-08-15", "close": 7.6575, "volume": 4374.0}, {"date": "2019-08-16", "close": 7.6822, "volume": 219.0}, {"date": "2019-08-19", "close": 7.7136, "volume": 613.0}, {"date": "2019-08-20", "close": 7.55, "volume": 250.0}, {"date": "2019-08-21", "close": 7.55, "volume": null}, {"date": "2019-08-22", "close": 7.55, "volume": null}, {"date": "2019-08-23", "close": 7.55, "volume": null}, {"date": "2019-08-26", "close": 7.55, "volume": null}, {"date": "2019-08-27", "close": 7.6025, "volume": 2091.0}, {"date": "2019-08-28", "close": 7.6025, "volume": null}, {"date": "2019-08-29", "close": 7.6025, "volume": null}, {"date": "2019-08-30", "close": 7.6025, "volume": null}, {"date": "2019-09-03", "close": 6.8, "volume": 2460.0}, {"date": "2019-09-04", "close": 7.29, "volume": 12178.0}, {"date": "2019-09-05", "close": 7.3, "volume": 5134.0}, {"date": "2019-09-06", "close": 7.25, "volume": 221.0}, {"date": "2019-09-09", "close": 7.6, "volume": 14106.0}, {"date": "2019-09-10", "close": 7.6, "volume": null}, {"date": "2019-09-11", "close": 7.5999, "volume": 137.0}, {"date": "2019-09-12", "close": 7.52, "volume": 302.0}, {"date": "2019-09-13", "close": 7.4873, "volume": 2389.0}, {"date": "2019-09-16", "close": 7.4, "volume": 270.0}, {"date": "2019-09-17", "close": 7.45, "volume": 4172.0}, {"date": "2019-09-18", "close": 7.5, "volume": 414.0}, {"date": "2019-09-19", "close": 7.41, "volume": 12213.0}, {"date": "2019-09-20", "close": 7.95, "volume": 241.0}, {"date": "2019-09-23", "close": 7.5, "volume": 2286.0}, {"date": "2019-09-24", "close": 7.35, "volume": 1042.0}, {"date": "2019-09-25", "close": 7.35, "volume": 246.0}, {"date": "2019-09-26", "close": 7.25, "volume": 5337.0}, {"date": "2019-09-27", "close": 7.25, "volume": 396.0}, {"date": "2019-09-30", "close": 7.5, "volume": 943.0}, {"date": "2019-10-01", "close": 7.5, "volume": 706.0}, {"date": "2019-10-02", "close": 7.5, "volume": null}, {"date": "2019-10-03", "close": 7.5, "volume": null}, {"date": "2019-10-04", "close": 7.41, "volume": 275.0}, {"date": "2019-10-07", "close": 7.22, "volume": 629.0}, {"date": "2019-10-08", "close": 7.23, "volume": 1068.0}, {"date": "2019-10-09", "close": 7.2692, "volume": 182.0}, {"date": "2019-10-10", "close": 7.1211, "volume": 8394.0}, {"date": "2019-10-11", "close": 7.3753, "volume": 303.0}, {"date": "2019-10-14", "close": 7.3753, "volume": null}, {"date": "2019-10-15", "close": 7.3482, "volume": 496.0}, {"date": "2019-10-16", "close": 7.25, "volume": 6252.0}, {"date": "2019-10-17", "close": 7.2918, "volume": 350.0}, {"date": "2019-10-18", "close": 7.22, "volume": 113.0}, {"date": "2019-10-21", "close": 7.275, "volume": 1677.0}, {"date": "2019-10-22", "close": 7.2, "volume": 2176.0}, {"date": "2019-10-23", "close": 7.21, "volume": 2498.0}, {"date": "2019-10-24", "close": 7.4, "volume": 6993.0}, {"date": "2019-10-25", "close": 7.4861, "volume": 10707.0}, {"date": "2019-10-28", "close": 7.6, "volume": 15748.0}, {"date": "2019-10-29", "close": 7.6, "volume": 873.0}, {"date": "2019-10-30", "close": 7.5869, "volume": 464.0}, {"date": "2019-10-31", "close": 7.6278, "volume": 1375.0}, {"date": "2019-11-01", "close": 7.5629, "volume": 314.0}, {"date": "2019-11-04", "close": 7.5, "volume": 649.0}, {"date": "2019-11-05", "close": 7.45, "volume": 5988.0}, {"date": "2019-11-06", "close": 7.54, "volume": 19965.0}, {"date": "2019-11-07", "close": 7.5, "volume": 1834.0}, {"date": "2019-11-08", "close": 7.81, "volume": 709.0}, {"date": "2019-11-11", "close": 8.04, "volume": 18866.0}, {"date": "2019-11-12", "close": 7.6292, "volume": 11114.0}, {"date": "2019-11-13", "close": 7.9, "volume": 609.0}, {"date": "2019-11-14", "close": 7.6309, "volume": 1050.0}, {"date": "2019-11-15", "close": 7.675, "volume": 1185.0}, {"date": "2019-11-18", "close": 7.4, "volume": 3020.0}, {"date": "2019-11-19", "close": 7.4, "volume": null}, {"date": "2019-11-20", "close": 7.7, "volume": 2806.0}, {"date": "2019-11-21", "close": 7.7, "volume": null}, {"date": "2019-11-22", "close": 7.39, "volume": 21835.0}, {"date": "2019-11-25", "close": 7.6939, "volume": 6371.0}, {"date": "2019-11-26", "close": 7.625, "volume": 171.0}, {"date": "2019-11-27", "close": 7.625, "volume": null}, {"date": "2019-11-29", "close": 7.35, "volume": 292.0}, {"date": "2019-12-02", "close": 7.5008, "volume": 378.0}, {"date": "2019-12-03", "close": 7.503, "volume": 2382.0}, {"date": "2019-12-04", "close": 7.5, "volume": 763.0}, {"date": "2019-12-05", "close": 7.5, "volume": 4933.0}, {"date": "2019-12-06", "close": 7.45, "volume": 7286.0}, {"date": "2019-12-09", "close": 7.72, "volume": 3195.0}, {"date": "2019-12-10", "close": 7.75, "volume": 1228.0}, {"date": "2019-12-11", "close": 7.75, "volume": 2562.0}, {"date": "2019-12-12", "close": 7.75, "volume": 606.0}, {"date": "2019-12-13", "close": 7.78, "volume": 541.0}, {"date": "2019-12-16", "close": 7.78, "volume": null}, {"date": "2019-12-17", "close": 7.75, "volume": 2591.0}, {"date": "2019-12-18", "close": 7.71, "volume": 329.0}, {"date": "2019-12-19", "close": 7.71, "volume": 161.0}, {"date": "2019-12-20", "close": 7.8123, "volume": 2352.0}, {"date": "2019-12-23", "close": 7.8123, "volume": null}, {"date": "2019-12-24", "close": 7.81, "volume": 300.0}, {"date": "2019-12-26", "close": 7.78, "volume": 1674.0}, {"date": "2019-12-27", "close": 7.7507, "volume": 5680.0}, {"date": "2019-12-30", "close": 7.7888, "volume": 6501.0}, {"date": "2019-12-31", "close": 7.75, "volume": 1154.0}, {"date": "2020-01-02", "close": 7.8015, "volume": 345.0}, {"date": "2020-01-03", "close": 7.81, "volume": 2266.0}, {"date": "2020-01-06", "close": 7.7655, "volume": 683.0}, {"date": "2020-01-07", "close": 7.7649, "volume": 2819.0}, {"date": "2020-01-08", "close": 7.7649, "volume": null}, {"date": "2020-01-09", "close": 7.77, "volume": 101.0}, {"date": "2020-01-10", "close": 7.774, "volume": 211.0}, {"date": "2020-01-13", "close": 7.82, "volume": 437.0}, {"date": "2020-01-14", "close": 7.75, "volume": 5314.0}, {"date": "2020-01-15", "close": 7.8422, "volume": 386.0}, {"date": "2020-01-16", "close": 7.8029, "volume": 315.0}, {"date": "2020-01-17", "close": 7.8029, "volume": null}, {"date": "2020-01-21", "close": 7.8605, "volume": 6273.0}, {"date": "2020-01-22", "close": 7.8994, "volume": 619.0}, {"date": "2020-01-23", "close": 7.84, "volume": 733.0}, {"date": "2020-01-24", "close": 7.84, "volume": 1092.0}, {"date": "2020-01-27", "close": 7.75, "volume": 809.0}, {"date": "2020-01-28", "close": 7.75, "volume": null}, {"date": "2020-01-29", "close": 7.75, "volume": null}, {"date": "2020-01-30", "close": 7.75, "volume": null}, {"date": "2020-01-31", "close": 7.795, "volume": 1961.0}, {"date": "2020-02-03", "close": 7.85, "volume": 810.0}, {"date": "2020-02-04", "close": 7.795, "volume": 1479.0}, {"date": "2020-02-05", "close": 7.804, "volume": 1973.0}, {"date": "2020-02-06", "close": 7.7, "volume": 4367.0}, {"date": "2020-02-07", "close": 7.8, "volume": 5667.0}, {"date": "2020-02-10", "close": 7.8999, "volume": 2639.0}, {"date": "2020-02-11", "close": 8.0, "volume": 3480.0}, {"date": "2020-02-12", "close": 7.975, "volume": 969.0}, {"date": "2020-02-13", "close": 8.0, "volume": 1437.0}, {"date": "2020-02-14", "close": 7.753, "volume": 10057.0}, {"date": "2020-02-18", "close": 7.969, "volume": 1373.0}, {"date": "2020-02-19", "close": 7.7039, "volume": 10838.0}, {"date": "2020-02-20", "close": 7.7656, "volume": 431.0}, {"date": "2020-02-21", "close": 7.8, "volume": 5724.0}, {"date": "2020-02-24", "close": 7.716, "volume": 4246.0}, {"date": "2020-02-25", "close": 7.59, "volume": 1123.0}, {"date": "2020-02-26", "close": 7.5, "volume": 2187.0}, {"date": "2020-02-27", "close": 7.527, "volume": 2888.0}, {"date": "2020-02-28", "close": 7.527, "volume": null}, {"date": "2020-03-02", "close": 7.676, "volume": 2078.0}, {"date": "2020-03-03", "close": 7.5, "volume": 3008.0}, {"date": "2020-03-04", "close": 7.6516, "volume": 1614.0}, {"date": "2020-03-05", "close": 7.5964, "volume": 606.0}, {"date": "2020-03-06", "close": 7.5, "volume": 3125.0}, {"date": "2020-03-09", "close": 6.75, "volume": 15686.0}, {"date": "2020-03-10", "close": 7.0612, "volume": 3966.0}, {"date": "2020-03-11", "close": 6.8, "volume": 5013.0}, {"date": "2020-03-12", "close": 6.442, "volume": 6245.0}, {"date": "2020-03-13", "close": 6.52, "volume": 3249.0}, {"date": "2020-03-16", "close": 6.619, "volume": 11259.0}, {"date": "2020-03-17", "close": 6.792, "volume": 639.0}, {"date": "2020-03-18", "close": 4.4, "volume": 10742.0}, {"date": "2020-03-19", "close": 5.4045, "volume": 8214.0}, {"date": "2020-03-20", "close": 5.35, "volume": 512.0}, {"date": "2020-03-23", "close": 5.75, "volume": 6436.0}, {"date": "2020-03-24", "close": 5.829, "volume": 1789.0}, {"date": "2020-03-25", "close": 6.038, "volume": 1313.0}, {"date": "2020-03-26", "close": 5.179, "volume": 14147.0}, {"date": "2020-03-27", "close": 5.391, "volume": 9836.0}, {"date": "2020-03-30", "close": 5.6428, "volume": 1164.0}, {"date": "2020-03-31", "close": 6.0, "volume": 10032.0}, {"date": "2020-04-01", "close": 6.0, "volume": null}, {"date": "2020-04-02", "close": 5.5, "volume": 3208.0}, {"date": "2020-04-03", "close": 5.6013, "volume": 3536.0}, {"date": "2020-04-06", "close": 5.5, "volume": 687.0}, {"date": "2020-04-07", "close": 5.83, "volume": 2241.0}, {"date": "2020-04-08", "close": 5.7788, "volume": 1067.0}, {"date": "2020-04-09", "close": 5.91, "volume": 6494.0}, {"date": "2020-04-13", "close": 6.11, "volume": 7993.0}, {"date": "2020-04-14", "close": 6.13, "volume": 4938.0}, {"date": "2020-04-15", "close": 6.13, "volume": null}, {"date": "2020-04-16", "close": 5.5, "volume": 6206.0}, {"date": "2020-04-17", "close": 5.8, "volume": 11144.0}, {"date": "2020-04-20", "close": 5.75, "volume": 1158.0}, {"date": "2020-04-21", "close": 5.8167, "volume": 1414.0}, {"date": "2020-04-22", "close": 5.87, "volume": 1124.0}, {"date": "2020-04-23", "close": 6.029, "volume": 1914.0}, {"date": "2020-04-24", "close": 6.165, "volume": 777.0}, {"date": "2020-04-27", "close": 6.165, "volume": null}, {"date": "2020-04-28", "close": 6.5, "volume": 465.0}, {"date": "2020-04-29", "close": 5.75, "volume": 3031.0}, {"date": "2020-04-30", "close": 5.75, "volume": null}, {"date": "2020-05-01", "close": 6.391, "volume": 1640.0}, {"date": "2020-05-04", "close": 6.391, "volume": null}, {"date": "2020-05-05", "close": 6.76, "volume": 307.0}, {"date": "2020-05-06", "close": 6.76, "volume": null}, {"date": "2020-05-07", "close": 6.76, "volume": null}, {"date": "2020-05-08", "close": 6.46, "volume": 3529.0}, {"date": "2020-05-11", "close": 5.75, "volume": 3753.0}, {"date": "2020-05-12", "close": 5.75, "volume": null}, {"date": "2020-05-13", "close": 6.39, "volume": 191.0}, {"date": "2020-05-14", "close": 6.07, "volume": 2221.0}, {"date": "2020-05-15", "close": 6.2, "volume": 854.0}, {"date": "2020-05-18", "close": 6.005, "volume": 378.0}, {"date": "2020-05-19", "close": 6.0749, "volume": 260.0}, {"date": "2020-05-20", "close": 6.2, "volume": 276.0}, {"date": "2020-05-21", "close": 6.2, "volume": 716.0}, {"date": "2020-05-22", "close": 6.25, "volume": 146.0}, {"date": "2020-05-26", "close": 6.4, "volume": 1872.0}, {"date": "2020-05-27", "close": 7.234, "volume": 8863.0}, {"date": "2020-05-28", "close": 6.92, "volume": 1623.0}, {"date": "2020-05-29", "close": 7.06, "volume": 129.0}, {"date": "2020-06-01", "close": 7.06, "volume": null}, {"date": "2020-06-02", "close": 6.59, "volume": 1178.0}, {"date": "2020-06-03", "close": 6.26, "volume": 1577.0}, {"date": "2020-06-04", "close": 6.5, "volume": 1521.0}, {"date": "2020-06-05", "close": 6.25, "volume": 425.0}, {"date": "2020-06-08", "close": 6.5617, "volume": 341.0}, {"date": "2020-06-09", "close": 6.5001, "volume": 660.0}, {"date": "2020-06-10", "close": 6.5001, "volume": null}, {"date": "2020-06-11", "close": 6.5, "volume": 535.0}, {"date": "2020-06-12", "close": 6.5, "volume": null}, {"date": "2020-06-15", "close": 6.5, "volume": null}, {"date": "2020-06-16", "close": 6.499, "volume": 2677.0}, {"date": "2020-06-17", "close": 6.53, "volume": 8021.0}, {"date": "2020-06-18", "close": 6.5, "volume": 839.0}, {"date": "2020-06-19", "close": 7.0, "volume": 538.0}, {"date": "2020-06-22", "close": 6.6, "volume": 2063.0}, {"date": "2020-06-23", "close": 6.6, "volume": 826.0}, {"date": "2020-06-24", "close": 6.8, "volume": 2165.0}, {"date": "2020-06-25", "close": 7.0, "volume": 4075.0}, {"date": "2020-06-26", "close": 6.51, "volume": 2040.0}, {"date": "2020-06-29", "close": 6.75, "volume": 2211.0}, {"date": "2020-06-30", "close": 6.75, "volume": 6045.0}, {"date": "2020-07-01", "close": 6.7601, "volume": 192.0}, {"date": "2020-07-02", "close": 6.7601, "volume": 384.0}, {"date": "2020-07-06", "close": 6.51, "volume": 7765.0}, {"date": "2020-07-07", "close": 6.6492, "volume": 3400.0}, {"date": "2020-07-08", "close": 6.6703, "volume": 2808.0}, {"date": "2020-07-09", "close": 6.5921, "volume": 1403.0}, {"date": "2020-07-10", "close": 6.5, "volume": 566.0}, {"date": "2020-07-13", "close": 6.5, "volume": null}, {"date": "2020-07-14", "close": 6.5, "volume": null}, {"date": "2020-07-15", "close": 6.5, "volume": null}, {"date": "2020-07-16", "close": 6.5, "volume": null}, {"date": "2020-07-17", "close": 6.55, "volume": 753.0}, {"date": "2020-07-20", "close": 6.45, "volume": 4829.0}, {"date": "2020-07-21", "close": 6.45, "volume": 1448.0}, {"date": "2020-07-22", "close": 6.4, "volume": 732.0}, {"date": "2020-07-23", "close": 6.3, "volume": 537.0}, {"date": "2020-07-24", "close": 6.3, "volume": null}, {"date": "2020-07-27", "close": 6.3, "volume": null}, {"date": "2020-07-28", "close": 6.3, "volume": null}, {"date": "2020-07-29", "close": 6.3, "volume": 455.0}, {"date": "2020-07-30", "close": 6.3, "volume": null}, {"date": "2020-07-31", "close": 6.01, "volume": 1268.0}, {"date": "2020-08-03", "close": 6.0, "volume": 216.0}, {"date": "2020-08-04", "close": 6.0, "volume": 396.0}, {"date": "2020-08-05", "close": 6.0122, "volume": 2197.0}, {"date": "2020-08-06", "close": 6.0, "volume": 1155.0}, {"date": "2020-08-07", "close": 6.0, "volume": 185.0}, {"date": "2020-08-10", "close": 6.0, "volume": null}, {"date": "2020-08-11", "close": 6.0, "volume": 1508.0}, {"date": "2020-08-12", "close": 6.0, "volume": 322.0}, {"date": "2020-08-13", "close": 6.13, "volume": 2275.0}, {"date": "2020-08-14", "close": 6.13, "volume": 538.0}, {"date": "2020-08-17", "close": 6.45, "volume": 3058.0}, {"date": "2020-08-18", "close": 6.432, "volume": 2449.0}, {"date": "2020-08-19", "close": 6.45, "volume": 5251.0}, {"date": "2020-08-20", "close": 6.45, "volume": null}, {"date": "2020-08-21", "close": 6.45, "volume": null}, {"date": "2020-08-24", "close": 6.2184, "volume": 801.0}, {"date": "2020-08-25", "close": 6.18, "volume": 1627.0}, {"date": "2020-08-26", "close": 6.16, "volume": 1286.0}, {"date": "2020-08-27", "close": 6.16, "volume": null}, {"date": "2020-08-28", "close": 6.16, "volume": null}, {"date": "2020-08-31", "close": 5.65, "volume": 5735.0}, {"date": "2020-09-01", "close": 6.018, "volume": 2445.0}, {"date": "2020-09-02", "close": 6.0803, "volume": 1087.0}, {"date": "2020-09-03", "close": 6.125, "volume": 600.0}, {"date": "2020-09-04", "close": 6.1565, "volume": 466.0}, {"date": "2020-09-08", "close": 6.1, "volume": 2212.0}, {"date": "2020-09-09", "close": 6.06, "volume": 218.0}, {"date": "2020-09-10", "close": 6.26, "volume": 1390.0}, {"date": "2020-09-11", "close": 6.04, "volume": 887.0}, {"date": "2020-09-14", "close": 5.73, "volume": 9906.0}, {"date": "2020-09-15", "close": 5.77, "volume": 2784.0}, {"date": "2020-09-16", "close": 5.72, "volume": 317.0}, {"date": "2020-09-17", "close": 5.8, "volume": 3015.0}, {"date": "2020-09-18", "close": 5.98, "volume": 6645.0}, {"date": "2020-09-21", "close": 5.93, "volume": 1144.0}, {"date": "2020-09-22", "close": 5.9385, "volume": 1893.0}, {"date": "2020-09-23", "close": 5.85, "volume": 1329.0}, {"date": "2020-09-24", "close": 6.0, "volume": 4624.0}, {"date": "2020-09-25", "close": 6.07, "volume": 8381.0}, {"date": "2020-09-28", "close": 6.07, "volume": null}, {"date": "2020-09-29", "close": 6.07, "volume": null}, {"date": "2020-09-30", "close": 6.2664, "volume": 3469.0}, {"date": "2020-10-01", "close": 6.2462, "volume": 432.0}, {"date": "2020-10-02", "close": 6.29, "volume": 1485.0}, {"date": "2020-10-05", "close": 6.18, "volume": 993.0}, {"date": "2020-10-06", "close": 6.19, "volume": 309.0}, {"date": "2020-10-07", "close": 6.225, "volume": 400.0}, {"date": "2020-10-08", "close": 6.15, "volume": 897.0}, {"date": "2020-10-09", "close": 6.15, "volume": null}, {"date": "2020-10-12", "close": 6.2247, "volume": 5522.0}, {"date": "2020-10-13", "close": 6.15, "volume": 2035.0}, {"date": "2020-10-14", "close": 6.15, "volume": null}, {"date": "2020-10-15", "close": 6.249, "volume": 1063.0}, {"date": "2020-10-16", "close": 6.2, "volume": 692.0}, {"date": "2020-10-19", "close": 6.2, "volume": null}, {"date": "2020-10-20", "close": 6.2238, "volume": 4294.0}, {"date": "2020-10-21", "close": 6.23, "volume": 220.0}, {"date": "2020-10-22", "close": 6.16, "volume": 1430.0}, {"date": "2020-10-23", "close": 6.25, "volume": 373.0}, {"date": "2020-10-26", "close": 6.29, "volume": 3950.0}, {"date": "2020-10-27", "close": 6.3, "volume": 471.0}, {"date": "2020-10-28", "close": 6.1114, "volume": 1043.0}, {"date": "2020-10-29", "close": 6.25, "volume": 1677.0}, {"date": "2020-10-30", "close": 6.32, "volume": 2317.0}, {"date": "2020-11-02", "close": 6.32, "volume": null}, {"date": "2020-11-03", "close": 6.32, "volume": null}, {"date": "2020-11-04", "close": 6.32, "volume": null}, {"date": "2020-11-05", "close": 6.32, "volume": null}, {"date": "2020-11-06", "close": 6.32, "volume": null}, {"date": "2020-11-09", "close": 6.32, "volume": null}, {"date": "2020-11-10", "close": 6.265, "volume": 580.0}, {"date": "2020-11-11", "close": 6.265, "volume": null}, {"date": "2020-11-12", "close": 6.34, "volume": 1942.0}, {"date": "2020-11-13", "close": 6.3287, "volume": 2558.0}, {"date": "2020-11-16", "close": 7.3, "volume": 2900.0}, {"date": "2020-11-17", "close": 7.646, "volume": 1563.0}, {"date": "2020-11-18", "close": 7.92, "volume": 7402.0}, {"date": "2020-11-19", "close": 7.92, "volume": null}, {"date": "2020-11-20", "close": 7.9, "volume": 226.0}, {"date": "2020-11-23", "close": 7.1684, "volume": 864.0}, {"date": "2020-11-24", "close": 7.0, "volume": 3820.0}, {"date": "2020-11-25", "close": 7.0, "volume": null}, {"date": "2020-11-27", "close": 7.0, "volume": null}, {"date": "2020-11-30", "close": 6.91, "volume": 2156.0}, {"date": "2020-12-01", "close": 6.91, "volume": null}, {"date": "2020-12-02", "close": 6.91, "volume": null}, {"date": "2020-12-03", "close": 6.8398, "volume": 1656.0}, {"date": "2020-12-04", "close": 6.8398, "volume": null}, {"date": "2020-12-07", "close": 7.082, "volume": 2667.0}, {"date": "2020-12-08", "close": 7.1, "volume": 1938.0}, {"date": "2020-12-09", "close": 6.84, "volume": 274.0}, {"date": "2020-12-10", "close": 6.9, "volume": 12803.0}, {"date": "2020-12-11", "close": 6.9, "volume": null}, {"date": "2020-12-14", "close": 6.85, "volume": 2763.0}, {"date": "2020-12-15", "close": 6.8243, "volume": 2835.0}, {"date": "2020-12-16", "close": 6.43, "volume": 15333.0}, {"date": "2020-12-17", "close": 6.51, "volume": 6076.0}, {"date": "2020-12-18", "close": 6.26, "volume": 2341.0}, {"date": "2020-12-21", "close": 6.57, "volume": 388.0}, {"date": "2020-12-22", "close": 6.57, "volume": null}, {"date": "2020-12-23", "close": 6.55, "volume": 1793.0}, {"date": "2020-12-24", "close": 6.55, "volume": null}, {"date": "2020-12-28", "close": 6.3001, "volume": 13617.0}, {"date": "2020-12-29", "close": 6.4, "volume": 468.0}, {"date": "2020-12-30", "close": 6.32, "volume": 2451.0}, {"date": "2020-12-31", "close": 6.32, "volume": null}, {"date": "2021-01-04", "close": 6.5999, "volume": 1154.0}, {"date": "2021-01-05", "close": 6.45, "volume": 2534.0}, {"date": "2021-01-06", "close": 6.31, "volume": 1178.0}, {"date": "2021-01-07", "close": 6.32, "volume": 210.0}, {"date": "2021-01-08", "close": 6.31, "volume": 2319.0}, {"date": "2021-01-11", "close": 6.445, "volume": 1997.0}, {"date": "2021-01-12", "close": 6.445, "volume": null}, {"date": "2021-01-13", "close": 7.35, "volume": 96573.0}, {"date": "2021-01-14", "close": 6.795, "volume": 15722.0}, {"date": "2021-01-15", "close": 6.4677, "volume": 4703.0}, {"date": "2021-01-19", "close": 6.32, "volume": 10884.0}, {"date": "2021-01-20", "close": 6.62, "volume": 1656.0}, {"date": "2021-01-21", "close": 6.35, "volume": 4011.0}, {"date": "2021-01-22", "close": 6.427, "volume": 8413.0}, {"date": "2021-01-25", "close": 6.45, "volume": 7274.0}, {"date": "2021-01-26", "close": 6.45, "volume": 2419.0}, {"date": "2021-01-27", "close": 6.54, "volume": 6161.0}, {"date": "2021-01-28", "close": 6.4589, "volume": 3836.0}, {"date": "2021-01-29", "close": 6.31, "volume": 1831.0}, {"date": "2021-02-01", "close": 6.46, "volume": 5070.0}, {"date": "2021-02-02", "close": 6.4469, "volume": 1372.0}, {"date": "2021-02-03", "close": 6.44, "volume": 3010.0}, {"date": "2021-02-04", "close": 6.4006, "volume": 1441.0}, {"date": "2021-02-05", "close": 6.46, "volume": 2365.0}, {"date": "2021-02-08", "close": 6.62, "volume": 4249.0}, {"date": "2021-02-09", "close": 6.69, "volume": 4376.0}, {"date": "2021-02-10", "close": 6.805, "volume": 30953.0}, {"date": "2021-02-11", "close": 6.64, "volume": 2457.0}, {"date": "2021-02-12", "close": 6.69, "volume": 7787.0}, {"date": "2021-02-16", "close": 7.3, "volume": 19163.0}, {"date": "2021-02-17", "close": 7.63, "volume": 58090.0}, {"date": "2021-02-18", "close": 7.04, "volume": 7654.0}, {"date": "2021-02-19", "close": 7.19, "volume": 3760.0}, {"date": "2021-02-22", "close": 7.16, "volume": 5956.0}, {"date": "2021-02-23", "close": 7.2, "volume": 4252.0}, {"date": "2021-02-24", "close": 7.03, "volume": 2016.0}, {"date": "2021-02-25", "close": 7.29, "volume": 3095.0}, {"date": "2021-02-26", "close": 7.08, "volume": 2887.0}, {"date": "2021-03-01", "close": 7.19, "volume": 2379.0}, {"date": "2021-03-02", "close": 7.35, "volume": 508.0}, {"date": "2021-03-03", "close": 7.28, "volume": 1734.0}, {"date": "2021-03-04", "close": 7.27, "volume": 290.0}, {"date": "2021-03-05", "close": 7.25, "volume": 3312.0}, {"date": "2021-03-08", "close": 7.38, "volume": 9752.0}, {"date": "2021-03-09", "close": 7.7, "volume": 34386.0}, {"date": "2021-03-10", "close": 7.7, "volume": 3919.0}, {"date": "2021-03-11", "close": 7.6, "volume": 3975.0}, {"date": "2021-03-12", "close": 7.7, "volume": 3003.0}, {"date": "2021-03-15", "close": 7.97, "volume": 2186.0}, {"date": "2021-03-16", "close": 7.82, "volume": 5040.0}, {"date": "2021-03-17", "close": 7.48, "volume": 5090.0}, {"date": "2021-03-18", "close": 7.51, "volume": 4815.0}, {"date": "2021-03-19", "close": 6.89, "volume": 8882.0}, {"date": "2021-03-22", "close": 6.67, "volume": 5383.0}, {"date": "2021-03-23", "close": 6.57, "volume": 10132.0}, {"date": "2021-03-24", "close": 6.75, "volume": 4046.0}, {"date": "2021-03-25", "close": 6.7, "volume": 624.0}, {"date": "2021-03-26", "close": 6.8, "volume": 1326.0}, {"date": "2021-03-29", "close": 6.73, "volume": 3126.0}, {"date": "2021-03-30", "close": 6.75, "volume": 1119.0}, {"date": "2021-03-31", "close": 6.75, "volume": 2006.0}, {"date": "2021-04-01", "close": 6.77, "volume": 653.0}, {"date": "2021-04-05", "close": 6.75, "volume": 6397.0}, {"date": "2021-04-06", "close": 7.21, "volume": 16679.0}, {"date": "2021-04-07", "close": 6.87, "volume": 31574.0}, {"date": "2021-04-08", "close": 6.8799, "volume": 2036.0}, {"date": "2021-04-09", "close": 6.88, "volume": 913.0}, {"date": "2021-04-12", "close": 6.88, "volume": null}, {"date": "2021-04-13", "close": 6.9, "volume": 9152.0}, {"date": "2021-04-14", "close": 7.1281, "volume": 3062.0}, {"date": "2021-04-15", "close": 7.21, "volume": 3262.0}, {"date": "2021-04-16", "close": 7.2, "volume": 9960.0}, {"date": "2021-04-19", "close": 6.98, "volume": 798.0}, {"date": "2021-04-20", "close": 7.14, "volume": 2876.0}, {"date": "2021-04-21", "close": 7.11, "volume": 843.0}, {"date": "2021-04-22", "close": 7.12, "volume": 386.0}, {"date": "2021-04-23", "close": 7.1694, "volume": 1570.0}, {"date": "2021-04-26", "close": 7.18, "volume": 5764.0}, {"date": "2021-04-27", "close": 7.12, "volume": 291.0}, {"date": "2021-04-28", "close": 7.1, "volume": 2540.0}, {"date": "2021-04-29", "close": 7.0, "volume": 378.0}, {"date": "2021-04-30", "close": 6.9, "volume": 850.0}, {"date": "2021-05-03", "close": 6.9, "volume": 738.0}, {"date": "2021-05-04", "close": 6.9, "volume": null}, {"date": "2021-05-05", "close": 6.95, "volume": 408.0}, {"date": "2021-05-06", "close": 7.0156, "volume": 483.0}, {"date": "2021-05-07", "close": 7.0782, "volume": 1169.0}, {"date": "2021-05-10", "close": 7.0782, "volume": null}, {"date": "2021-05-11", "close": 7.04, "volume": 296.0}, {"date": "2021-05-12", "close": 7.04, "volume": null}, {"date": "2021-05-13", "close": 7.0, "volume": 4146.0}, {"date": "2021-05-14", "close": 7.1, "volume": 1256.0}, {"date": "2021-05-17", "close": 7.1341, "volume": 2086.0}, {"date": "2021-05-18", "close": 7.25, "volume": 6618.0}, {"date": "2021-05-19", "close": 7.25, "volume": null}, {"date": "2021-05-20", "close": 7.05, "volume": 1030.0}, {"date": "2021-05-21", "close": 6.9661, "volume": 3444.0}, {"date": "2021-05-24", "close": 7.16, "volume": 5660.0}, {"date": "2021-05-25", "close": 6.89, "volume": 1590.0}, {"date": "2021-05-26", "close": 6.9, "volume": 293.0}, {"date": "2021-05-27", "close": 7.1602, "volume": 1354.0}, {"date": "2021-05-28", "close": 7.0, "volume": 3200.0}, {"date": "2021-06-01", "close": 6.9303, "volume": 1482.0}, {"date": "2021-06-02", "close": 7.1798, "volume": 1813.0}, {"date": "2021-06-03", "close": 7.17, "volume": 1210.0}, {"date": "2021-06-04", "close": 7.17, "volume": null}, {"date": "2021-06-07", "close": 7.08, "volume": 1902.0}, {"date": "2021-06-08", "close": 6.95, "volume": 1170.0}, {"date": "2021-06-09", "close": 6.9501, "volume": 2188.0}, {"date": "2021-06-10", "close": 7.0465, "volume": 2525.0}, {"date": "2021-06-11", "close": 7.11, "volume": 952.0}, {"date": "2021-06-14", "close": 7.11, "volume": 652.0}, {"date": "2021-06-15", "close": 7.0565, "volume": 2366.0}, {"date": "2021-06-16", "close": 7.12, "volume": 2670.0}, {"date": "2021-06-17", "close": 7.14, "volume": 4483.0}, {"date": "2021-06-18", "close": 7.24, "volume": 3509.0}, {"date": "2021-06-21", "close": 7.25, "volume": 3349.0}, {"date": "2021-06-22", "close": 7.27, "volume": 1480.0}, {"date": "2021-06-23", "close": 7.08, "volume": 1308.0}, {"date": "2021-06-24", "close": 7.15, "volume": 2181.0}, {"date": "2021-06-25", "close": 7.46, "volume": 13120.0}, {"date": "2021-06-28", "close": 7.41, "volume": 2236.0}, {"date": "2021-06-29", "close": 7.34, "volume": 1529.0}, {"date": "2021-06-30", "close": 7.36, "volume": 1425.0}, {"date": "2021-07-01", "close": 7.3, "volume": 359.0}, {"date": "2021-07-02", "close": 7.38, "volume": 1285.0}, {"date": "2021-07-06", "close": 7.38, "volume": 314.0}, {"date": "2021-07-07", "close": 7.3183, "volume": 7722.0}, {"date": "2021-07-08", "close": 6.9832, "volume": 3844.0}, {"date": "2021-07-09", "close": 6.99, "volume": 13886.0}, {"date": "2021-07-12", "close": 7.09, "volume": 1489.0}, {"date": "2021-07-13", "close": 7.0899, "volume": 3905.0}, {"date": "2021-07-14", "close": 7.19, "volume": 4584.0}, {"date": "2021-07-15", "close": 7.18, "volume": 500.0}, {"date": "2021-07-16", "close": 7.05, "volume": 3406.0}, {"date": "2021-07-19", "close": 7.14, "volume": 26015.0}, {"date": "2021-07-20", "close": 7.01, "volume": 4625.0}, {"date": "2021-07-21", "close": 7.01, "volume": 571.0}, {"date": "2021-07-22", "close": 7.01, "volume": 863.0}, {"date": "2021-07-23", "close": 7.0427, "volume": 301.0}, {"date": "2021-07-26", "close": 7.05, "volume": 1318.0}, {"date": "2021-07-27", "close": 7.064, "volume": 435.0}, {"date": "2021-07-28", "close": 7.13, "volume": 159.0}, {"date": "2021-07-29", "close": 7.0001, "volume": 610.0}, {"date": "2021-07-30", "close": 7.0567, "volume": 916.0}, {"date": "2021-08-02", "close": 7.03, "volume": 489.0}, {"date": "2021-08-03", "close": 7.19, "volume": 2214.0}, {"date": "2021-08-04", "close": 7.01, "volume": 2315.0}, {"date": "2021-08-05", "close": 7.01, "volume": null}, {"date": "2021-08-06", "close": 7.2974, "volume": 32462.0}, {"date": "2021-08-09", "close": 7.175, "volume": 3587.0}, {"date": "2021-08-10", "close": 7.0, "volume": 1963.0}, {"date": "2021-08-11", "close": 7.0, "volume": null}, {"date": "2021-08-12", "close": 7.0, "volume": 35448.0}, {"date": "2021-08-13", "close": 7.08, "volume": 2762.0}, {"date": "2021-08-16", "close": 7.11, "volume": 1686.0}, {"date": "2021-08-17", "close": 7.1287, "volume": 1232.0}, {"date": "2021-08-18", "close": 7.045, "volume": 601.0}, {"date": "2021-08-19", "close": 7.07, "volume": 583.0}, {"date": "2021-08-20", "close": 7.07, "volume": 1086.0}, {"date": "2021-08-23", "close": 7.15, "volume": 3844.0}, {"date": "2021-08-24", "close": 7.135, "volume": 907.0}, {"date": "2021-08-25", "close": 7.246, "volume": 8223.0}, {"date": "2021-08-26", "close": 7.246, "volume": null}, {"date": "2021-08-27", "close": 7.21, "volume": 5467.0}, {"date": "2021-08-30", "close": 7.22, "volume": 510.0}, {"date": "2021-08-31", "close": 7.2, "volume": 941.0}, {"date": "2021-09-01", "close": 7.19, "volume": 4008.0}, {"date": "2021-09-02", "close": 7.19, "volume": 1582.0}, {"date": "2021-09-03", "close": 7.25, "volume": 448.0}, {"date": "2021-09-07", "close": 7.1197, "volume": 524.0}, {"date": "2021-09-08", "close": 7.11, "volume": 1209.0}, {"date": "2021-09-09", "close": 7.16, "volume": 331.0}, {"date": "2021-09-10", "close": 7.16, "volume": 415.0}, {"date": "2021-09-13", "close": 7.145, "volume": 3894.0}, {"date": "2021-09-14", "close": 7.12, "volume": 1283.0}, {"date": "2021-09-15", "close": 7.175, "volume": 296.0}, {"date": "2021-09-16", "close": 7.175, "volume": null}, {"date": "2021-09-17", "close": 7.21, "volume": 4240.0}, {"date": "2021-09-20", "close": 7.1919, "volume": 3634.0}, {"date": "2021-09-21", "close": 7.455, "volume": 33875.0}, {"date": "2021-09-22", "close": 7.1386, "volume": 9948.0}, {"date": "2021-09-23", "close": 7.27, "volume": 2476.0}, {"date": "2021-09-24", "close": 7.13, "volume": 1587.0}, {"date": "2021-09-27", "close": 7.1301, "volume": 3638.0}, {"date": "2021-09-28", "close": 7.1, "volume": 4481.0}, {"date": "2021-09-29", "close": 7.18, "volume": 8033.0}, {"date": "2021-09-30", "close": 7.14, "volume": 1148.0}, {"date": "2021-10-01", "close": 7.08, "volume": 4301.0}, {"date": "2021-10-04", "close": 7.05, "volume": 1519.0}, {"date": "2021-10-05", "close": 7.0704, "volume": 448.0}, {"date": "2021-10-06", "close": 7.05, "volume": 889.0}, {"date": "2021-10-07", "close": 7.13, "volume": 2533.0}, {"date": "2021-10-08", "close": 7.1302, "volume": 532.0}, {"date": "2021-10-11", "close": 7.1302, "volume": null}, {"date": "2021-10-12", "close": 7.1302, "volume": null}, {"date": "2021-10-13", "close": 7.13, "volume": 4282.0}, {"date": "2021-10-14", "close": 7.23, "volume": 834.0}, {"date": "2021-10-15", "close": 7.2379, "volume": 2189.0}, {"date": "2021-10-18", "close": 7.24, "volume": 334.0}, {"date": "2021-10-19", "close": 7.25, "volume": 821.0}, {"date": "2021-10-20", "close": 7.2457, "volume": 2016.0}, {"date": "2021-10-21", "close": 7.1176, "volume": 14111.0}, {"date": "2021-10-22", "close": 7.24, "volume": 1003.0}, {"date": "2021-10-25", "close": 7.2382, "volume": 3095.0}, {"date": "2021-10-26", "close": 7.125, "volume": 11670.0}, {"date": "2021-10-27", "close": 7.1178, "volume": 2325.0}, {"date": "2021-10-28", "close": 7.03, "volume": 3328.0}, {"date": "2021-10-29", "close": 7.07, "volume": 3270.0}, {"date": "2021-11-01", "close": 7.1107, "volume": 1283.0}, {"date": "2021-11-02", "close": 7.14, "volume": 1375.0}, {"date": "2021-11-03", "close": 7.05, "volume": 9415.0}, {"date": "2021-11-04", "close": 7.05, "volume": null}, {"date": "2021-11-05", "close": 7.14, "volume": 2290.0}, {"date": "2021-11-08", "close": 7.15, "volume": 2910.0}, {"date": "2021-11-09", "close": 7.11, "volume": 1500.0}, {"date": "2021-11-10", "close": 7.095, "volume": 2338.0}, {"date": "2021-11-11", "close": 7.18, "volume": 941.0}, {"date": "2021-11-12", "close": 7.1799, "volume": 902.0}, {"date": "2021-11-15", "close": 7.12, "volume": 11787.0}, {"date": "2021-11-16", "close": 7.1123, "volume": 10116.0}, {"date": "2021-11-17", "close": 7.1127, "volume": 1491.0}, {"date": "2021-11-18", "close": 7.13, "volume": 964.0}, {"date": "2021-11-19", "close": 7.1202, "volume": 380.0}, {"date": "2021-11-22", "close": 7.0831, "volume": 1390.0}, {"date": "2021-11-23", "close": 7.1, "volume": 3309.0}, {"date": "2021-11-24", "close": 7.2, "volume": 375.0}, {"date": "2021-11-26", "close": 7.2, "volume": 931.0}, {"date": "2021-11-29", "close": 7.15, "volume": 1728.0}, {"date": "2021-11-30", "close": 7.15, "volume": null}, {"date": "2021-12-01", "close": 7.25, "volume": 812.0}, {"date": "2021-12-02", "close": 7.01, "volume": 1879.0}, {"date": "2021-12-03", "close": 7.05, "volume": 234.0}, {"date": "2021-12-06", "close": 7.24, "volume": 597.0}, {"date": "2021-12-07", "close": 7.32, "volume": 2896.0}, {"date": "2021-12-08", "close": 7.28, "volume": 688.0}, {"date": "2021-12-09", "close": 7.25, "volume": 559.0}, {"date": "2021-12-10", "close": 7.32, "volume": 860.0}, {"date": "2021-12-13", "close": 7.25, "volume": 1297.0}, {"date": "2021-12-14", "close": 7.25, "volume": 1390.0}, {"date": "2021-12-15", "close": 7.65, "volume": 39898.0}, {"date": "2021-12-16", "close": 7.5, "volume": 1969.0}, {"date": "2021-12-17", "close": 7.46, "volume": 1048.0}, {"date": "2021-12-20", "close": 7.28, "volume": 834.0}, {"date": "2021-12-21", "close": 7.3, "volume": 1371.0}, {"date": "2021-12-22", "close": 7.3001, "volume": 911.0}, {"date": "2021-12-23", "close": 7.43, "volume": 522.0}, {"date": "2021-12-27", "close": 7.31, "volume": 3774.0}, {"date": "2021-12-28", "close": 7.45, "volume": 601.0}, {"date": "2021-12-29", "close": 7.25, "volume": 6553.0}, {"date": "2021-12-30", "close": 7.55, "volume": 1073.0}, {"date": "2021-12-31", "close": 7.5254, "volume": 744.0}, {"date": "2022-01-03", "close": 7.5254, "volume": null}, {"date": "2022-01-04", "close": 7.43, "volume": 3950.0}, {"date": "2022-01-05", "close": 7.31, "volume": 8317.0}, {"date": "2022-01-06", "close": 7.31, "volume": null}, {"date": "2022-01-07", "close": 7.35, "volume": 444.0}, {"date": "2022-01-10", "close": 7.351, "volume": 1865.0}, {"date": "2022-01-11", "close": 7.26, "volume": 7479.0}, {"date": "2022-01-12", "close": 7.34, "volume": 7176.0}, {"date": "2022-01-13", "close": 7.36, "volume": 1004.0}, {"date": "2022-01-14", "close": 7.3115, "volume": 1840.0}, {"date": "2022-01-18", "close": 7.36, "volume": 205.0}, {"date": "2022-01-19", "close": 7.39, "volume": 254.0}, {"date": "2022-01-20", "close": 7.33, "volume": 442.0}, {"date": "2022-01-21", "close": 7.4084, "volume": 1002.0}, {"date": "2022-01-24", "close": 7.3664, "volume": 1358.0}, {"date": "2022-01-25", "close": 7.45, "volume": 4419.0}, {"date": "2022-01-26", "close": 7.33, "volume": 2594.0}, {"date": "2022-01-27", "close": 7.2969, "volume": 715.0}, {"date": "2022-01-28", "close": 7.2969, "volume": null}, {"date": "2022-01-31", "close": 7.68, "volume": 12161.0}, {"date": "2022-02-01", "close": 7.74, "volume": 2923.0}, {"date": "2022-02-02", "close": 7.5, "volume": 601.0}, {"date": "2022-02-03", "close": 7.6298, "volume": 1011.0}, {"date": "2022-02-04", "close": 7.59, "volume": 2264.0}, {"date": "2022-02-07", "close": 7.59, "volume": null}, {"date": "2022-02-08", "close": 7.59, "volume": null}, {"date": "2022-02-09", "close": 7.69, "volume": 1803.0}, {"date": "2022-02-10", "close": 7.7916, "volume": 1970.0}, {"date": "2022-02-11", "close": 7.85, "volume": 1890.0}, {"date": "2022-02-14", "close": 7.76, "volume": 13901.0}, {"date": "2022-02-15", "close": 8.0038, "volume": 478.0}, {"date": "2022-02-16", "close": 8.0, "volume": 854.0}, {"date": "2022-02-17", "close": 8.0, "volume": null}, {"date": "2022-02-18", "close": 8.0, "volume": 1882.0}, {"date": "2022-02-22", "close": 7.85, "volume": 1084.0}, {"date": "2022-02-23", "close": 7.883, "volume": 1414.0}, {"date": "2022-02-24", "close": 7.7501, "volume": 2224.0}, {"date": "2022-02-25", "close": 7.7501, "volume": null}, {"date": "2022-02-28", "close": 7.26, "volume": 377.0}, {"date": "2022-03-01", "close": 7.85, "volume": 1993.0}, {"date": "2022-03-02", "close": 7.53, "volume": 3975.0}, {"date": "2022-03-03", "close": 7.625, "volume": 379.0}, {"date": "2022-03-04", "close": 7.9, "volume": 673.0}, {"date": "2022-03-07", "close": 7.5, "volume": 1016.0}, {"date": "2022-03-08", "close": 7.5, "volume": 3478.0}, {"date": "2022-03-09", "close": 7.91, "volume": 4619.0}, {"date": "2022-03-10", "close": 7.91, "volume": null}, {"date": "2022-03-11", "close": 7.91, "volume": 3338.0}, {"date": "2022-03-14", "close": 7.65, "volume": 351.0}, {"date": "2022-03-15", "close": 7.43, "volume": 3669.0}, {"date": "2022-03-16", "close": 7.79, "volume": 878.0}, {"date": "2022-03-17", "close": 7.35, "volume": 4305.0}, {"date": "2022-03-18", "close": 6.98, "volume": 24032.0}, {"date": "2022-03-21", "close": 7.3, "volume": 7384.0}, {"date": "2022-03-22", "close": 7.56, "volume": 1067.0}, {"date": "2022-03-23", "close": 7.67, "volume": 800.0}, {"date": "2022-03-24", "close": 7.67, "volume": null}, {"date": "2022-03-25", "close": 7.555, "volume": 793.0}, {"date": "2022-03-28", "close": 7.32, "volume": 1650.0}, {"date": "2022-03-29", "close": 7.3, "volume": 3436.0}, {"date": "2022-03-30", "close": 7.425, "volume": 1382.0}, {"date": "2022-03-31", "close": 7.3632, "volume": 695.0}, {"date": "2022-04-01", "close": 7.2, "volume": 1398.0}, {"date": "2022-04-04", "close": 7.2788, "volume": 794.0}, {"date": "2022-04-05", "close": 7.38, "volume": 1071.0}, {"date": "2022-04-06", "close": 7.38, "volume": null}, {"date": "2022-04-07", "close": 7.375, "volume": 1169.0}, {"date": "2022-04-08", "close": 7.375, "volume": 1429.0}, {"date": "2022-04-11", "close": 7.42, "volume": 1364.0}, {"date": "2022-04-12", "close": 7.19, "volume": 2914.0}, {"date": "2022-04-13", "close": 7.23, "volume": 2480.0}, {"date": "2022-04-14", "close": 7.272, "volume": 2165.0}, {"date": "2022-04-18", "close": 7.25, "volume": 3882.0}, {"date": "2022-04-19", "close": 7.25, "volume": null}, {"date": "2022-04-20", "close": 7.25, "volume": null}, {"date": "2022-04-21", "close": 7.52, "volume": 1285.0}, {"date": "2022-04-22", "close": 7.3062, "volume": 8343.0}, {"date": "2022-04-25", "close": 7.2781, "volume": 4404.0}, {"date": "2022-04-26", "close": 7.2, "volume": 1133.0}, {"date": "2022-04-27", "close": 7.29, "volume": 541.0}, {"date": "2022-04-28", "close": 7.2, "volume": 610.0}, {"date": "2022-04-29", "close": 7.3, "volume": 1012.0}, {"date": "2022-05-02", "close": 7.2881, "volume": 3182.0}, {"date": "2022-05-03", "close": 7.02, "volume": 287.0}, {"date": "2022-05-04", "close": 7.0, "volume": 297.0}, {"date": "2022-05-05", "close": 7.1, "volume": 1334.0}, {"date": "2022-05-06", "close": 7.2868, "volume": 899.0}, {"date": "2022-05-09", "close": 7.1, "volume": 430.0}, {"date": "2022-05-10", "close": 7.1, "volume": null}, {"date": "2022-05-11", "close": 7.1, "volume": null}, {"date": "2022-05-12", "close": 7.2499, "volume": 2826.0}, {"date": "2022-05-13", "close": 7.3, "volume": 750.0}, {"date": "2022-05-16", "close": 7.71, "volume": 6424.0}, {"date": "2022-05-17", "close": 7.75, "volume": 369.0}, {"date": "2022-05-18", "close": 7.75, "volume": null}, {"date": "2022-05-19", "close": 7.75, "volume": null}, {"date": "2022-05-20", "close": 7.52, "volume": 2181.0}, {"date": "2022-05-23", "close": 7.52, "volume": null}, {"date": "2022-05-24", "close": 7.52, "volume": null}, {"date": "2022-05-25", "close": 7.25, "volume": 441.0}, {"date": "2022-05-26", "close": 7.13, "volume": 2081.0}, {"date": "2022-05-27", "close": 7.13, "volume": null}, {"date": "2022-05-31", "close": 7.25, "volume": 1665.0}, {"date": "2022-06-01", "close": 7.35, "volume": 299.0}, {"date": "2022-06-02", "close": 7.35, "volume": null}, {"date": "2022-06-03", "close": 7.35, "volume": null}, {"date": "2022-06-06", "close": 7.3101, "volume": 912.0}, {"date": "2022-06-07", "close": 7.45, "volume": 149732.0}, {"date": "2022-06-08", "close": 7.45, "volume": null}, {"date": "2022-06-09", "close": 7.45, "volume": null}, {"date": "2022-06-10", "close": 7.59, "volume": 286.0}, {"date": "2022-06-13", "close": 7.434, "volume": 6255.0}, {"date": "2022-06-14", "close": 7.53, "volume": 721.0}, {"date": "2022-06-15", "close": 7.39, "volume": 18809.0}, {"date": "2022-06-16", "close": 7.69, "volume": 6138.0}, {"date": "2022-06-17", "close": 8.69, "volume": 62396.0}, {"date": "2022-06-21", "close": 8.51, "volume": 30473.0}, {"date": "2022-06-22", "close": 8.15, "volume": 2665.0}, {"date": "2022-06-23", "close": 7.99, "volume": 2312.0}, {"date": "2022-06-24", "close": 7.8, "volume": 4892.0}, {"date": "2022-06-27", "close": 7.75, "volume": 1228.0}, {"date": "2022-06-28", "close": 7.99, "volume": 982.0}, {"date": "2022-06-29", "close": 7.4101, "volume": 468.0}, {"date": "2022-06-30", "close": 7.97, "volume": 3062.0}, {"date": "2022-07-01", "close": 7.97, "volume": null}, {"date": "2022-07-05", "close": 7.73, "volume": 291.0}, {"date": "2022-07-06", "close": 7.74, "volume": 1882.0}, {"date": "2022-07-07", "close": 7.75, "volume": 234.0}, {"date": "2022-07-08", "close": 7.51, "volume": 157.0}, {"date": "2022-07-11", "close": 7.6553, "volume": 2503.0}, {"date": "2022-07-12", "close": 7.8, "volume": 1059.0}, {"date": "2022-07-13", "close": 7.7712, "volume": 174.0}, {"date": "2022-07-14", "close": 7.7712, "volume": null}, {"date": "2022-07-15", "close": 7.7712, "volume": null}, {"date": "2022-07-18", "close": 7.96, "volume": 375.0}, {"date": "2022-07-19", "close": 7.96, "volume": null}, {"date": "2022-07-20", "close": 7.88, "volume": 295.0}, {"date": "2022-07-21", "close": 7.88, "volume": null}, {"date": "2022-07-22", "close": 7.75, "volume": 139.0}, {"date": "2022-07-25", "close": 7.913, "volume": 4415.0}, {"date": "2022-07-26", "close": 7.9999, "volume": 1054.0}, {"date": "2022-07-27", "close": 7.988, "volume": 326.0}, {"date": "2022-07-28", "close": 7.75, "volume": 1002.0}, {"date": "2022-07-29", "close": 7.72, "volume": 151.0}, {"date": "2022-08-01", "close": 7.7, "volume": 496.0}, {"date": "2022-08-02", "close": 7.7, "volume": null}, {"date": "2022-08-03", "close": 7.7, "volume": 3841.0}, {"date": "2022-08-04", "close": 7.72, "volume": 4052.0}, {"date": "2022-08-05", "close": 7.72, "volume": null}, {"date": "2022-08-08", "close": 7.7, "volume": 156.0}, {"date": "2022-08-09", "close": 7.72, "volume": 678.0}, {"date": "2022-08-10", "close": 8.0077, "volume": 546.0}, {"date": "2022-08-11", "close": 7.7404, "volume": 2296.0}, {"date": "2022-08-12", "close": 7.74, "volume": 1794.0}, {"date": "2022-08-15", "close": 7.74, "volume": null}, {"date": "2022-08-16", "close": 7.71, "volume": 1423.0}, {"date": "2022-08-17", "close": 7.71, "volume": null}, {"date": "2022-08-18", "close": 7.71, "volume": null}, {"date": "2022-08-19", "close": 7.71, "volume": null}, {"date": "2022-08-22", "close": 7.71, "volume": null}, {"date": "2022-08-23", "close": 7.4, "volume": 1558.0}, {"date": "2022-08-24", "close": 7.99, "volume": 1807.0}, {"date": "2022-08-25", "close": 7.77, "volume": 1029.0}, {"date": "2022-08-26", "close": 7.9898, "volume": 5521.0}, {"date": "2022-08-29", "close": 7.9898, "volume": null}, {"date": "2022-08-30", "close": 7.88, "volume": 213.0}, {"date": "2022-08-31", "close": 7.3, "volume": 7285.0}, {"date": "2022-09-01", "close": 7.35, "volume": 7837.0}, {"date": "2022-09-02", "close": 7.35, "volume": null}, {"date": "2022-09-06", "close": 7.4, "volume": 1678.0}, {"date": "2022-09-07", "close": 7.4, "volume": null}, {"date": "2022-09-08", "close": 7.4, "volume": null}, {"date": "2022-09-09", "close": 7.61, "volume": 622.0}, {"date": "2022-09-12", "close": 7.61, "volume": null}, {"date": "2022-09-13", "close": 7.6, "volume": 806.0}, {"date": "2022-09-14", "close": 7.2, "volume": 2145.0}, {"date": "2022-09-15", "close": 7.2, "volume": 830.0}, {"date": "2022-09-16", "close": 7.47, "volume": 2914.0}, {"date": "2022-09-19", "close": 7.475, "volume": 421.0}, {"date": "2022-09-20", "close": 7.22, "volume": 905.0}, {"date": "2022-09-21", "close": 7.2, "volume": 3014.0}, {"date": "2022-09-22", "close": 7.2, "volume": 1894.0}, {"date": "2022-09-23", "close": 7.42, "volume": 2830.0}, {"date": "2022-09-26", "close": 7.1, "volume": 5468.0}, {"date": "2022-09-27", "close": 7.1, "volume": null}, {"date": "2022-09-28", "close": 7.2, "volume": 748.0}, {"date": "2022-09-29", "close": 7.2, "volume": null}, {"date": "2022-09-30", "close": 7.2, "volume": 749.0}, {"date": "2022-10-03", "close": 7.1, "volume": 2851.0}, {"date": "2022-10-04", "close": 7.27, "volume": 314.0}, {"date": "2022-10-05", "close": 7.34, "volume": 361.0}, {"date": "2022-10-06", "close": 7.34, "volume": null}, {"date": "2022-10-07", "close": 7.36, "volume": 1247.0}, {"date": "2022-10-10", "close": 7.28, "volume": 339.0}, {"date": "2022-10-11", "close": 7.11, "volume": 669.0}, {"date": "2022-10-12", "close": 7.11, "volume": null}, {"date": "2022-10-13", "close": 7.3473, "volume": 279.0}, {"date": "2022-10-14", "close": 7.3473, "volume": null}, {"date": "2022-10-17", "close": 7.35, "volume": 219.0}, {"date": "2022-10-18", "close": 7.41, "volume": 234.0}, {"date": "2022-10-19", "close": 7.14, "volume": 565.0}, {"date": "2022-10-20", "close": 7.14, "volume": null}, {"date": "2022-10-21", "close": 7.1204, "volume": 3024.0}, {"date": "2022-10-24", "close": 7.02, "volume": 1056.0}, {"date": "2022-10-25", "close": 7.02, "volume": null}, {"date": "2022-10-26", "close": 6.95, "volume": 1544.0}, {"date": "2022-10-27", "close": 7.0, "volume": 376.0}, {"date": "2022-10-28", "close": 7.0, "volume": null}, {"date": "2022-10-31", "close": 7.0, "volume": 815.0}, {"date": "2022-11-01", "close": 7.0, "volume": 1186.0}, {"date": "2022-11-02", "close": 7.097, "volume": 8166.0}, {"date": "2022-11-03", "close": 7.097, "volume": null}, {"date": "2022-11-04", "close": 7.25, "volume": 514.0}, {"date": "2022-11-07", "close": 7.24, "volume": 177.0}, {"date": "2022-11-08", "close": 7.24, "volume": null}, {"date": "2022-11-09", "close": 7.2184, "volume": 930.0}, {"date": "2022-11-10", "close": 7.125, "volume": 1472.0}, {"date": "2022-11-11", "close": 7.125, "volume": null}, {"date": "2022-11-14", "close": 7.88, "volume": 5535.0}, {"date": "2022-11-15", "close": 7.55, "volume": 332.0}, {"date": "2022-11-16", "close": 7.6225, "volume": 789.0}, {"date": "2022-11-17", "close": 7.6225, "volume": null}, {"date": "2022-11-18", "close": 7.5, "volume": 386.0}, {"date": "2022-11-21", "close": 7.29, "volume": 7450.0}, {"date": "2022-11-22", "close": 7.1, "volume": 4146.0}, {"date": "2022-11-23", "close": 7.1, "volume": null}, {"date": "2022-11-25", "close": 7.275, "volume": 213.0}, {"date": "2022-11-28", "close": 7.08, "volume": 7890.0}, {"date": "2022-11-29", "close": 7.15, "volume": 775.0}, {"date": "2022-11-30", "close": 7.2499, "volume": 1092.0}, {"date": "2022-12-01", "close": 7.03, "volume": 4768.0}, {"date": "2022-12-02", "close": 7.05, "volume": 911.0}, {"date": "2022-12-05", "close": 7.14, "volume": 1078.0}, {"date": "2022-12-06", "close": 7.085, "volume": 1530.0}, {"date": "2022-12-07", "close": 7.1, "volume": 5475.0}, {"date": "2022-12-08", "close": 7.175, "volume": 436.0}, {"date": "2022-12-09", "close": 7.175, "volume": null}, {"date": "2022-12-12", "close": 7.175, "volume": null}, {"date": "2022-12-13", "close": 7.1, "volume": 248.0}, {"date": "2022-12-14", "close": 6.96, "volume": 4561.0}, {"date": "2022-12-15", "close": 6.96, "volume": null}, {"date": "2022-12-16", "close": 7.31, "volume": 365.0}, {"date": "2022-12-19", "close": 6.95, "volume": 1265.0}, {"date": "2022-12-20", "close": 7.25, "volume": 277.0}, {"date": "2022-12-21", "close": 6.95, "volume": 2141.0}, {"date": "2022-12-22", "close": 6.95, "volume": null}, {"date": "2022-12-23", "close": 6.9843, "volume": 217.0}, {"date": "2022-12-27", "close": 6.785, "volume": 3636.0}, {"date": "2022-12-28", "close": 6.95, "volume": 3741.0}, {"date": "2022-12-29", "close": 6.8, "volume": 3285.0}, {"date": "2022-12-30", "close": 6.66, "volume": 1280.0}, {"date": "2023-01-03", "close": 7.32, "volume": 613.0}, {"date": "2023-01-04", "close": 6.633, "volume": 3179.0}, {"date": "2023-01-05", "close": 6.633, "volume": null}, {"date": "2023-01-06", "close": 6.6, "volume": 323.0}, {"date": "2023-01-09", "close": 6.9035, "volume": 969.0}, {"date": "2023-01-10", "close": 6.8999, "volume": 386.0}, {"date": "2023-01-11", "close": 7.239, "volume": 1133.0}, {"date": "2023-01-12", "close": 7.09, "volume": 193.0}, {"date": "2023-01-13", "close": 7.0805, "volume": 224.0}, {"date": "2023-01-17", "close": 6.87, "volume": 1068.0}, {"date": "2023-01-18", "close": 7.055, "volume": 975.0}, {"date": "2023-01-19", "close": 6.8, "volume": 3872.0}, {"date": "2023-01-20", "close": 6.8, "volume": null}, {"date": "2023-01-23", "close": 6.86, "volume": 1671.0}, {"date": "2023-01-24", "close": 6.65, "volume": 2778.0}, {"date": "2023-01-25", "close": 6.805, "volume": 1813.0}, {"date": "2023-01-26", "close": 6.805, "volume": null}, {"date": "2023-01-27", "close": 6.98, "volume": 1094.0}, {"date": "2023-01-30", "close": 6.61, "volume": 1547.0}, {"date": "2023-01-31", "close": 6.61, "volume": null}, {"date": "2023-02-01", "close": 6.61, "volume": 468.0}, {"date": "2023-02-02", "close": 6.827, "volume": 2781.0}, {"date": "2023-02-03", "close": 6.75, "volume": 268.0}, {"date": "2023-02-06", "close": 6.75, "volume": null}, {"date": "2023-02-07", "close": 6.8501, "volume": 875.0}, {"date": "2023-02-08", "close": 6.85, "volume": 1368.0}, {"date": "2023-02-09", "close": 7.0001, "volume": 1284.0}, {"date": "2023-02-10", "close": 7.07, "volume": 3653.0}, {"date": "2023-02-13", "close": 7.07, "volume": null}, {"date": "2023-02-14", "close": 7.15, "volume": 3057.0}, {"date": "2023-02-15", "close": 6.9, "volume": 2935.0}, {"date": "2023-02-16", "close": 7.14, "volume": 20303.0}, {"date": "2023-02-17", "close": 7.12, "volume": 825.0}, {"date": "2023-02-21", "close": 7.0582, "volume": 668.0}, {"date": "2023-02-22", "close": 7.0, "volume": 208.0}, {"date": "2023-02-23", "close": 7.0, "volume": null}, {"date": "2023-02-24", "close": 6.918, "volume": 319.0}, {"date": "2023-02-27", "close": 6.918, "volume": null}, {"date": "2023-02-28", "close": 6.9, "volume": 3255.0}, {"date": "2023-03-01", "close": 6.92, "volume": 11696.0}, {"date": "2023-03-02", "close": 6.92, "volume": 16369.0}, {"date": "2023-03-03", "close": 6.77, "volume": 3790.0}, {"date": "2023-03-06", "close": 6.8623, "volume": 2721.0}, {"date": "2023-03-07", "close": 6.8, "volume": 680.0}, {"date": "2023-03-08", "close": 6.85, "volume": 371.0}, {"date": "2023-03-09", "close": 6.85, "volume": 5269.0}, {"date": "2023-03-10", "close": 6.75, "volume": 658.0}, {"date": "2023-03-13", "close": 6.575, "volume": 3415.0}, {"date": "2023-03-14", "close": 6.3, "volume": 5701.0}, {"date": "2023-03-15", "close": 6.05, "volume": 2325.0}, {"date": "2023-03-16", "close": 6.51, "volume": 961.0}, {"date": "2023-03-17", "close": 6.61, "volume": 4694.0}, {"date": "2023-03-20", "close": 6.6, "volume": 1104.0}, {"date": "2023-03-21", "close": 6.4, "volume": 10347.0}, {"date": "2023-03-22", "close": 6.25, "volume": 278.0}, {"date": "2023-03-23", "close": 6.15, "volume": 9927.0}, {"date": "2023-03-24", "close": 6.1, "volume": 5544.0}, {"date": "2023-03-27", "close": 6.15, "volume": 2513.0}, {"date": "2023-03-28", "close": 6.34, "volume": 2665.0}, {"date": "2023-03-29", "close": 6.39, "volume": 846.0}, {"date": "2023-03-30", "close": 6.32, "volume": 900.0}, {"date": "2023-03-31", "close": 6.25, "volume": 10313.0}, {"date": "2023-04-03", "close": 6.5743, "volume": 911.0}, {"date": "2023-04-04", "close": 6.6179, "volume": 516.0}, {"date": "2023-04-05", "close": 6.51, "volume": 452.0}, {"date": "2023-04-06", "close": 6.43, "volume": 155.0}, {"date": "2023-04-10", "close": 6.475, "volume": 695.0}, {"date": "2023-04-11", "close": 6.45, "volume": 273.0}, {"date": "2023-04-12", "close": 6.56, "volume": 423.0}, {"date": "2023-04-13", "close": 6.2875, "volume": 517.0}, {"date": "2023-04-14", "close": 6.58, "volume": 225.0}, {"date": "2023-04-17", "close": 6.07, "volume": 5841.0}, {"date": "2023-04-18", "close": 6.25, "volume": 433.0}, {"date": "2023-04-19", "close": 6.34, "volume": 505.0}, {"date": "2023-04-20", "close": 6.22, "volume": 652.0}, {"date": "2023-04-21", "close": 6.3704, "volume": 816.0}, {"date": "2023-04-24", "close": 6.192, "volume": 294.0}, {"date": "2023-04-25", "close": 6.365, "volume": 1159.0}, {"date": "2023-04-26", "close": 6.365, "volume": null}, {"date": "2023-04-27", "close": 6.25, "volume": 1344.0}, {"date": "2023-04-28", "close": 6.25, "volume": null}, {"date": "2023-05-01", "close": 6.05, "volume": 3533.0}, {"date": "2023-05-02", "close": 6.05, "volume": 3184.0}, {"date": "2023-05-03", "close": 6.05, "volume": 768.0}, {"date": "2023-05-04", "close": 6.05, "volume": 361.0}, {"date": "2023-05-05", "close": 6.1241, "volume": 392.0}, {"date": "2023-05-08", "close": 6.01, "volume": 908.0}, {"date": "2023-05-09", "close": 6.01, "volume": 387.0}, {"date": "2023-05-10", "close": 6.05, "volume": 1750.0}, {"date": "2023-05-11", "close": 6.04, "volume": 7305.0}, {"date": "2023-05-12", "close": 5.7823, "volume": 4685.0}, {"date": "2023-05-15", "close": 5.66, "volume": 10708.0}, {"date": "2023-05-16", "close": 5.78, "volume": 1577.0}, {"date": "2023-05-17", "close": 5.8, "volume": 12516.0}, {"date": "2023-05-18", "close": 5.8, "volume": 1705.0}, {"date": "2023-05-19", "close": 5.8, "volume": null}, {"date": "2023-05-22", "close": 5.7102, "volume": 4363.0}, {"date": "2023-05-23", "close": 5.62, "volume": 5918.0}, {"date": "2023-05-24", "close": 5.62, "volume": null}, {"date": "2023-05-25", "close": 5.6902, "volume": 2040.0}, {"date": "2023-05-26", "close": 6.0, "volume": 1109.0}, {"date": "2023-05-30", "close": 5.9644, "volume": 1572.0}, {"date": "2023-05-31", "close": 5.9644, "volume": null}, {"date": "2023-06-01", "close": 5.86, "volume": 279.0}, {"date": "2023-06-02", "close": 5.86, "volume": 277.0}, {"date": "2023-06-05", "close": 5.86, "volume": null}, {"date": "2023-06-06", "close": 5.87, "volume": 820.0}, {"date": "2023-06-07", "close": 5.62, "volume": 8630.0}, {"date": "2023-06-08", "close": 5.75, "volume": 3842.0}, {"date": "2023-06-09", "close": 6.05, "volume": 9664.0}, {"date": "2023-06-12", "close": 6.05, "volume": 1370.0}, {"date": "2023-06-13", "close": 6.0, "volume": 6411.0}, {"date": "2023-06-14", "close": 6.21, "volume": 2972.0}, {"date": "2023-06-15", "close": 6.2, "volume": 18692.0}, {"date": "2023-06-16", "close": 6.43, "volume": 6229.0}, {"date": "2023-06-20", "close": 6.53, "volume": 4691.0}, {"date": "2023-06-21", "close": 6.84, "volume": 8395.0}, {"date": "2023-06-22", "close": 6.525, "volume": 3041.0}, {"date": "2023-06-23", "close": 6.43, "volume": 246.0}, {"date": "2023-06-26", "close": 6.43, "volume": null}, {"date": "2023-06-27", "close": 6.3, "volume": 15707.0}, {"date": "2023-06-28", "close": 6.4, "volume": 7461.0}, {"date": "2023-06-29", "close": 6.21, "volume": 1373.0}, {"date": "2023-06-30", "close": 6.2128, "volume": 924.0}, {"date": "2023-07-03", "close": 6.2128, "volume": null}, {"date": "2023-07-05", "close": 6.33, "volume": 2344.0}, {"date": "2023-07-06", "close": 6.35, "volume": 3266.0}, {"date": "2023-07-07", "close": 6.3912, "volume": 2217.0}, {"date": "2023-07-10", "close": 6.12, "volume": 2061.0}, {"date": "2023-07-11", "close": 6.1301, "volume": 16769.0}, {"date": "2023-07-12", "close": 6.03, "volume": 11155.0}, {"date": "2023-07-13", "close": 6.15, "volume": 3206.0}, {"date": "2023-07-14", "close": 6.15, "volume": 2006.0}, {"date": "2023-07-17", "close": 6.15, "volume": null}, {"date": "2023-07-18", "close": 6.2, "volume": 2717.0}, {"date": "2023-07-19", "close": 6.16, "volume": 12213.0}, {"date": "2023-07-20", "close": 6.21, "volume": 1667.0}, {"date": "2023-07-21", "close": 6.15, "volume": 2058.0}, {"date": "2023-07-24", "close": 6.3399, "volume": 2513.0}, {"date": "2023-07-25", "close": 6.3, "volume": 1039.0}, {"date": "2023-07-26", "close": 6.34, "volume": 679.0}, {"date": "2023-07-27", "close": 6.2277, "volume": 1536.0}, {"date": "2023-07-28", "close": 6.07, "volume": 5063.0}, {"date": "2023-07-31", "close": 6.34, "volume": 5339.0}, {"date": "2023-08-01", "close": 6.21, "volume": 1960.0}, {"date": "2023-08-02", "close": 6.11, "volume": 1806.0}, {"date": "2023-08-03", "close": 6.12, "volume": 945.0}, {"date": "2023-08-04", "close": 6.1999, "volume": 1732.0}, {"date": "2023-08-07", "close": 6.11, "volume": 2968.0}, {"date": "2023-08-08", "close": 6.05, "volume": 4720.0}, {"date": "2023-08-09", "close": 6.05, "volume": 1080.0}, {"date": "2023-08-10", "close": 6.04, "volume": 1026.0}, {"date": "2023-08-11", "close": 5.8, "volume": 11776.0}, {"date": "2023-08-14", "close": 5.8, "volume": 1654.0}, {"date": "2023-08-15", "close": 5.63, "volume": 2649.0}, {"date": "2023-08-16", "close": 5.5, "volume": 1689.0}, {"date": "2023-08-17", "close": 5.49, "volume": 16588.0}, {"date": "2023-08-18", "close": 5.56, "volume": 3678.0}, {"date": "2023-08-21", "close": 5.6, "volume": 252.0}, {"date": "2023-08-22", "close": 5.65, "volume": 11868.0}, {"date": "2023-08-23", "close": 5.73, "volume": 1035.0}, {"date": "2023-08-24", "close": 6.015, "volume": 9925.0}, {"date": "2023-08-25", "close": 5.755, "volume": 353.0}, {"date": "2023-08-28", "close": 5.75, "volume": 739.0}, {"date": "2023-08-29", "close": 5.46, "volume": 345.0}, {"date": "2023-08-30", "close": 5.525, "volume": 3696.0}, {"date": "2023-08-31", "close": 5.65, "volume": 5399.0}, {"date": "2023-09-01", "close": 5.73, "volume": 5272.0}, {"date": "2023-09-05", "close": 5.48, "volume": 1242.0}, {"date": "2023-09-06", "close": 5.45, "volume": 736.0}, {"date": "2023-09-07", "close": 5.3051, "volume": 1113.0}, {"date": "2023-09-08", "close": 5.35, "volume": 1063.0}, {"date": "2023-09-11", "close": 5.35, "volume": null}, {"date": "2023-09-12", "close": 5.42, "volume": 1163.0}, {"date": "2023-09-13", "close": 5.35, "volume": 3467.0}, {"date": "2023-09-14", "close": 5.35, "volume": null}, {"date": "2023-09-15", "close": 5.09, "volume": 7024.0}, {"date": "2023-09-18", "close": 5.25, "volume": 1728.0}, {"date": "2023-09-19", "close": 5.25, "volume": 473.0}, {"date": "2023-09-20", "close": 5.37, "volume": 2406.0}, {"date": "2023-09-21", "close": 5.16, "volume": 257.0}, {"date": "2023-09-22", "close": 5.25, "volume": 339.0}, {"date": "2023-09-25", "close": 5.25, "volume": null}, {"date": "2023-09-26", "close": 5.02, "volume": 307.0}, {"date": "2023-09-27", "close": 5.1048, "volume": 353.0}, {"date": "2023-09-28", "close": 5.3426, "volume": 3239.0}, {"date": "2023-09-29", "close": 4.96, "volume": 2456.0}, {"date": "2023-10-02", "close": 5.055, "volume": 570.0}, {"date": "2023-10-03", "close": 4.9, "volume": 1986.0}, {"date": "2023-10-04", "close": 5.0727, "volume": 2618.0}, {"date": "2023-10-05", "close": 4.77, "volume": 1689.0}, {"date": "2023-10-06", "close": 4.7201, "volume": 437.0}, {"date": "2023-10-09", "close": 4.9715, "volume": 790.0}, {"date": "2023-10-10", "close": 5.05, "volume": 8164.0}, {"date": "2023-10-11", "close": 5.1, "volume": 4984.0}, {"date": "2023-10-12", "close": 5.24, "volume": 1467.0}, {"date": "2023-10-13", "close": 5.02, "volume": 1180.0}, {"date": "2023-10-16", "close": 4.7, "volume": 1074.0}, {"date": "2023-10-17", "close": 4.59, "volume": 5805.0}, {"date": "2023-10-18", "close": 4.59, "volume": null}, {"date": "2023-10-19", "close": 4.66, "volume": 982.0}, {"date": "2023-10-20", "close": 4.7501, "volume": 4561.0}, {"date": "2023-10-23", "close": 4.75, "volume": 3131.0}, {"date": "2023-10-24", "close": 4.94, "volume": 570.0}, {"date": "2023-10-25", "close": 4.51, "volume": 764.0}, {"date": "2023-10-26", "close": 4.64, "volume": 1772.0}, {"date": "2023-10-27", "close": 4.555, "volume": 173.0}, {"date": "2023-10-30", "close": 4.555, "volume": null}, {"date": "2023-10-31", "close": 4.63, "volume": 324.0}, {"date": "2023-11-01", "close": 4.52, "volume": 850.0}, {"date": "2023-11-02", "close": 4.4456, "volume": 4400.0}, {"date": "2023-11-03", "close": 4.33, "volume": 5574.0}, {"date": "2023-11-06", "close": 4.38, "volume": 581.0}, {"date": "2023-11-07", "close": 4.31, "volume": 787.0}, {"date": "2023-11-08", "close": 4.72, "volume": 1461.0}, {"date": "2023-11-09", "close": 4.42, "volume": 1166.0}, {"date": "2023-11-10", "close": 4.42, "volume": null}, {"date": "2023-11-13", "close": 4.4228, "volume": 813.0}, {"date": "2023-11-14", "close": 4.5392, "volume": 664.0}, {"date": "2023-11-15", "close": 4.29, "volume": 38855.0}, {"date": "2023-11-16", "close": 4.5, "volume": 2813.0}, {"date": "2023-11-17", "close": 4.43, "volume": 7806.0}, {"date": "2023-11-20", "close": 5.0799, "volume": 14064.0}, {"date": "2023-11-21", "close": 4.83, "volume": 4337.0}, {"date": "2023-11-22", "close": 4.8864, "volume": 1791.0}, {"date": "2023-11-24", "close": 5.06, "volume": 1250.0}, {"date": "2023-11-27", "close": 5.0, "volume": 1292.0}, {"date": "2023-11-28", "close": 5.0, "volume": 1313.0}, {"date": "2023-11-29", "close": 4.74, "volume": 763.0}, {"date": "2023-11-30", "close": 4.6456, "volume": 1870.0}, {"date": "2023-12-01", "close": 4.925, "volume": 4636.0}, {"date": "2023-12-04", "close": 4.925, "volume": null}, {"date": "2023-12-05", "close": 4.91, "volume": 1369.0}, {"date": "2023-12-06", "close": 4.52, "volume": 5062.0}, {"date": "2023-12-07", "close": 4.52, "volume": null}, {"date": "2023-12-08", "close": 4.38, "volume": 4906.0}, {"date": "2023-12-11", "close": 4.4, "volume": 838.0}, {"date": "2023-12-12", "close": 4.22, "volume": 1511.0}, {"date": "2023-12-13", "close": 4.23, "volume": 1707.0}, {"date": "2023-12-14", "close": 4.49, "volume": 845.0}, {"date": "2023-12-15", "close": 4.35, "volume": 24009.0}, {"date": "2023-12-18", "close": 3.87, "volume": 19792.0}, {"date": "2023-12-19", "close": 4.01, "volume": 10798.0}, {"date": "2023-12-20", "close": 4.0, "volume": 781.0}, {"date": "2023-12-21", "close": 4.09, "volume": 7794.0}, {"date": "2023-12-22", "close": 4.6, "volume": 4949.0}, {"date": "2023-12-26", "close": 4.55, "volume": 7436.0}, {"date": "2023-12-27", "close": 4.43, "volume": 2768.0}, {"date": "2023-12-28", "close": 4.65, "volume": 9112.0}, {"date": "2023-12-29", "close": 4.43, "volume": 5544.0}, {"date": "2024-01-02", "close": 4.43, "volume": null}, {"date": "2024-01-03", "close": 4.28, "volume": 559.0}, {"date": "2024-01-04", "close": 4.3499, "volume": 646.0}, {"date": "2024-01-05", "close": 4.059, "volume": 931.0}, {"date": "2024-01-08", "close": 4.27, "volume": 1373.0}, {"date": "2024-01-09", "close": 4.27, "volume": null}, {"date": "2024-01-10", "close": 4.27, "volume": null}, {"date": "2024-01-11", "close": 4.13, "volume": 721.0}, {"date": "2024-01-12", "close": 4.13, "volume": null}, {"date": "2024-01-16", "close": 4.155, "volume": 1059.0}, {"date": "2024-01-17", "close": 4.0, "volume": 5487.0}, {"date": "2024-01-18", "close": 3.9, "volume": 54527.0}, {"date": "2024-01-19", "close": 3.9399, "volume": 8954.0}, {"date": "2024-01-22", "close": 3.99, "volume": 13763.0}, {"date": "2024-01-23", "close": 3.83, "volume": 3924.0}, {"date": "2024-01-24", "close": 3.89, "volume": 863.0}, {"date": "2024-01-25", "close": 3.89, "volume": 782.0}, {"date": "2024-01-26", "close": 3.995, "volume": 285.0}, {"date": "2024-01-29", "close": 3.96, "volume": 7441.0}, {"date": "2024-01-30", "close": 3.91, "volume": 379.0}, {"date": "2024-01-31", "close": 3.91, "volume": 562.0}, {"date": "2024-02-01", "close": 3.9, "volume": 2916.0}, {"date": "2024-02-02", "close": 3.88, "volume": 1484.0}, {"date": "2024-02-05", "close": 3.88, "volume": null}, {"date": "2024-02-06", "close": 3.95, "volume": 2997.0}, {"date": "2024-02-07", "close": 3.992, "volume": 349.0}, {"date": "2024-02-08", "close": 3.9, "volume": 3100.0}, {"date": "2024-02-09", "close": 3.95, "volume": 3576.0}, {"date": "2024-02-12", "close": 3.91, "volume": 223.0}, {"date": "2024-02-13", "close": 3.91, "volume": null}, {"date": "2024-02-14", "close": 3.9002, "volume": 1567.0}, {"date": "2024-02-15", "close": 3.9, "volume": 573.0}, {"date": "2024-02-16", "close": 4.015, "volume": 3108.0}, {"date": "2024-02-20", "close": 3.92, "volume": 6958.0}, {"date": "2024-02-21", "close": 3.85, "volume": 708.0}, {"date": "2024-02-22", "close": 4.01, "volume": 896.0}, {"date": "2024-02-23", "close": 4.05, "volume": 3555.0}, {"date": "2024-02-26", "close": 3.965, "volume": 10365.0}, {"date": "2024-02-27", "close": 3.965, "volume": null}, {"date": "2024-02-28", "close": 3.88, "volume": 692.0}, {"date": "2024-02-29", "close": 3.9399, "volume": 659.0}, {"date": "2024-03-01", "close": 3.923, "volume": 5258.0}, {"date": "2024-03-04", "close": 3.923, "volume": null}, {"date": "2024-03-05", "close": 4.01, "volume": 2304.0}, {"date": "2024-03-06", "close": 3.9001, "volume": 4747.0}, {"date": "2024-03-07", "close": 3.87, "volume": 4958.0}, {"date": "2024-03-08", "close": 3.87, "volume": null}, {"date": "2024-03-11", "close": 3.93, "volume": 1481.0}, {"date": "2024-03-12", "close": 4.1, "volume": 7008.0}, {"date": "2024-03-13", "close": 3.94, "volume": 4563.0}, {"date": "2024-03-14", "close": 3.92, "volume": 1074.0}, {"date": "2024-03-15", "close": 3.9, "volume": 5856.0}, {"date": "2024-03-18", "close": 3.8, "volume": 27644.0}, {"date": "2024-03-19", "close": 3.79, "volume": 1570.0}, {"date": "2024-03-20", "close": 3.79, "volume": 1674.0}, {"date": "2024-03-21", "close": 3.8038, "volume": 9359.0}, {"date": "2024-03-22", "close": 3.88, "volume": 3563.0}, {"date": "2024-03-25", "close": 3.84, "volume": 1499.0}, {"date": "2024-03-26", "close": 3.79, "volume": 1533.0}, {"date": "2024-03-27", "close": 3.81, "volume": 154.0}, {"date": "2024-03-28", "close": 3.82, "volume": 2591.0}, {"date": "2024-04-01", "close": 3.795, "volume": 14709.0}, {"date": "2024-04-02", "close": 3.88, "volume": 2198.0}, {"date": "2024-04-03", "close": 3.88, "volume": null}, {"date": "2024-04-04", "close": 3.82, "volume": 3793.0}, {"date": "2024-04-05", "close": 3.8, "volume": 619.0}, {"date": "2024-04-08", "close": 3.8, "volume": 1342.0}, {"date": "2024-04-09", "close": 3.8, "volume": 4736.0}, {"date": "2024-04-10", "close": 3.79, "volume": 5112.0}, {"date": "2024-04-11", "close": 3.79, "volume": 2090.0}, {"date": "2024-04-12", "close": 3.84, "volume": 392.0}, {"date": "2024-04-15", "close": 3.8, "volume": 226.0}, {"date": "2024-04-16", "close": 3.851, "volume": 230.0}, {"date": "2024-04-17", "close": 3.845, "volume": 2702.0}, {"date": "2024-04-18", "close": 3.845, "volume": null}, {"date": "2024-04-19", "close": 3.845, "volume": null}, {"date": "2024-04-22", "close": 3.8, "volume": 668.0}, {"date": "2024-04-23", "close": 3.8, "volume": null}, {"date": "2024-04-24", "close": 3.8038, "volume": 1814.0}, {"date": "2024-04-25", "close": 3.9, "volume": 530.0}, {"date": "2024-04-26", "close": 3.9, "volume": null}, {"date": "2024-04-29", "close": 3.79, "volume": 2995.0}, {"date": "2024-04-30", "close": 3.89, "volume": 3493.0}, {"date": "2024-05-01", "close": 3.899, "volume": 43317.0}, {"date": "2024-05-02", "close": 3.63, "volume": 11987.0}, {"date": "2024-05-03", "close": 3.74, "volume": 474.0}, {"date": "2024-05-06", "close": 3.58, "volume": 1192.0}, {"date": "2024-05-07", "close": 3.46, "volume": 9022.0}, {"date": "2024-05-08", "close": 3.662, "volume": 851.0}, {"date": "2024-05-09", "close": 3.662, "volume": null}, {"date": "2024-05-10", "close": 3.47, "volume": 637.0}, {"date": "2024-05-13", "close": 3.5083, "volume": 361.0}, {"date": "2024-05-14", "close": 3.67, "volume": 715.0}, {"date": "2024-05-15", "close": 3.6013, "volume": 1168.0}, {"date": "2024-05-16", "close": 3.46, "volume": 1414.0}, {"date": "2024-05-17", "close": 3.48, "volume": 266.0}, {"date": "2024-05-20", "close": 3.46, "volume": 399.0}, {"date": "2024-05-21", "close": 3.6547, "volume": 649.0}, {"date": "2024-05-22", "close": 3.6547, "volume": null}, {"date": "2024-05-23", "close": 3.47, "volume": 453.0}, {"date": "2024-05-24", "close": 3.39, "volume": 15460.0}, {"date": "2024-05-28", "close": 3.3872, "volume": 1118.0}, {"date": "2024-05-29", "close": 3.35, "volume": 639.0}, {"date": "2024-05-30", "close": 3.4, "volume": 2821.0}, {"date": "2024-05-31", "close": 3.33, "volume": 1017.0}, {"date": "2024-06-03", "close": 3.23, "volume": 1168.0}, {"date": "2024-06-04", "close": 3.32, "volume": 664.0}, {"date": "2024-06-05", "close": 3.35, "volume": 14952.0}, {"date": "2024-06-06", "close": 3.295, "volume": 8183.0}, {"date": "2024-06-07", "close": 3.29, "volume": 453.0}, {"date": "2024-06-10", "close": 3.35, "volume": 1000.0}, {"date": "2024-06-11", "close": 3.38, "volume": 4422.0}, {"date": "2024-06-12", "close": 3.29, "volume": 2449.0}, {"date": "2024-06-13", "close": 3.38, "volume": 1177.0}, {"date": "2024-06-14", "close": 3.38, "volume": null}, {"date": "2024-06-17", "close": 3.38, "volume": null}, {"date": "2024-06-18", "close": 3.16, "volume": 5023.0}, {"date": "2024-06-20", "close": 3.23, "volume": 7542.0}, {"date": "2024-06-21", "close": 3.21, "volume": 1674.0}, {"date": "2024-06-24", "close": 3.12, "volume": 6276.0}, {"date": "2024-06-25", "close": 3.19, "volume": 8758.0}, {"date": "2024-06-26", "close": 3.19, "volume": null}, {"date": "2024-06-27", "close": 3.15, "volume": 6312.0}, {"date": "2024-06-28", "close": 3.16, "volume": 5193.0}, {"date": "2024-07-01", "close": 3.16, "volume": 2969.0}, {"date": "2024-07-02", "close": 3.1, "volume": 4805.0}, {"date": "2024-07-03", "close": 3.1, "volume": null}, {"date": "2024-07-05", "close": 3.075, "volume": 3129.0}, {"date": "2024-07-08", "close": 3.06, "volume": 1104.0}, {"date": "2024-07-09", "close": 3.045, "volume": 2279.0}, {"date": "2024-07-10", "close": 3.14, "volume": 2322.0}, {"date": "2024-07-11", "close": 3.15, "volume": 1960.0}, {"date": "2024-07-12", "close": 3.3, "volume": 1763.0}, {"date": "2024-07-15", "close": 3.38, "volume": 246.0}, {"date": "2024-07-16", "close": 3.32, "volume": 1578.0}, {"date": "2024-07-17", "close": 3.3, "volume": 14577.0}, {"date": "2024-07-18", "close": 3.29, "volume": 5065.0}, {"date": "2024-07-19", "close": 3.27, "volume": 14190.0}, {"date": "2024-07-22", "close": 3.4, "volume": 1495.0}, {"date": "2024-07-23", "close": 3.4, "volume": null}, {"date": "2024-07-24", "close": 3.27, "volume": 276.0}, {"date": "2024-07-25", "close": 3.4, "volume": 187.0}, {"date": "2024-07-26", "close": 3.33, "volume": 12080.0}, {"date": "2024-07-29", "close": 3.4, "volume": 1363.0}, {"date": "2024-07-30", "close": 3.45, "volume": 15299.0}, {"date": "2024-07-31", "close": 3.5, "volume": 1807.0}, {"date": "2024-08-01", "close": 3.4477, "volume": 1108.0}, {"date": "2024-08-02", "close": 3.34, "volume": 2270.0}, {"date": "2024-08-05", "close": 3.33, "volume": 2487.0}, {"date": "2024-08-06", "close": 3.3001, "volume": 4513.0}, {"date": "2024-08-07", "close": 3.33, "volume": 592.0}, {"date": "2024-08-08", "close": 3.42, "volume": 17220.0}, {"date": "2024-08-09", "close": 3.4, "volume": 2283.0}, {"date": "2024-08-12", "close": 3.4, "volume": 3328.0}, {"date": "2024-08-13", "close": 3.3867, "volume": 398.0}, {"date": "2024-08-14", "close": 3.3867, "volume": null}, {"date": "2024-08-15", "close": 3.3, "volume": 1464.0}, {"date": "2024-08-16", "close": 3.31, "volume": 641.0}, {"date": "2024-08-19", "close": 3.32, "volume": 128.0}, {"date": "2024-08-20", "close": 3.3001, "volume": 181.0}, {"date": "2024-08-21", "close": 3.3001, "volume": null}, {"date": "2024-08-22", "close": 3.31, "volume": 1460.0}, {"date": "2024-08-23", "close": 3.235, "volume": 1207.0}, {"date": "2024-08-26", "close": 3.25, "volume": 279.0}, {"date": "2024-08-27", "close": 3.375, "volume": 326.0}, {"date": "2024-08-28", "close": 3.14, "volume": 405.0}, {"date": "2024-08-29", "close": 3.0, "volume": 2020.0}, {"date": "2024-08-30", "close": 2.9708, "volume": 1849.0}, {"date": "2024-09-03", "close": 2.87, "volume": 9670.0}, {"date": "2024-09-04", "close": 2.89, "volume": 8698.0}, {"date": "2024-09-05", "close": 2.875, "volume": 3708.0}, {"date": "2024-09-06", "close": 2.87, "volume": 659.0}, {"date": "2024-09-09", "close": 2.71, "volume": 771.0}, {"date": "2024-09-10", "close": 2.71, "volume": 2351.0}, {"date": "2024-09-11", "close": 2.84, "volume": 1329.0}, {"date": "2024-09-12", "close": 2.775, "volume": 1054.0}, {"date": "2024-09-13", "close": 2.74, "volume": 710.0}, {"date": "2024-09-16", "close": 2.7, "volume": 11107.0}, {"date": "2024-09-17", "close": 2.61, "volume": 4171.0}, {"date": "2024-09-18", "close": 2.62, "volume": 4566.0}, {"date": "2024-09-19", "close": 2.64, "volume": 1865.0}, {"date": "2024-09-20", "close": 2.72, "volume": 6616.0}, {"date": "2024-09-23", "close": 2.6, "volume": 1946.0}, {"date": "2024-09-24", "close": 2.61, "volume": 4157.0}, {"date": "2024-09-25", "close": 2.53, "volume": 1793.0}, {"date": "2024-09-26", "close": 2.7, "volume": 9010.0}, {"date": "2024-09-27", "close": 2.733, "volume": 1067.0}, {"date": "2024-09-30", "close": 2.73, "volume": 4129.0}, {"date": "2024-10-01", "close": 2.74, "volume": 2250.0}, {"date": "2024-10-02", "close": 2.96, "volume": 30289.0}, {"date": "2024-10-03", "close": 3.18, "volume": 15095.0}, {"date": "2024-10-04", "close": 3.3331, "volume": 9294.0}, {"date": "2024-10-07", "close": 3.4, "volume": 8308.0}, {"date": "2024-10-08", "close": 3.4, "volume": null}, {"date": "2024-10-09", "close": 3.34, "volume": 4733.0}, {"date": "2024-10-10", "close": 3.18, "volume": 813.0}, {"date": "2024-10-11", "close": 3.2198, "volume": 2389.0}, {"date": "2024-10-14", "close": 3.17, "volume": 19549.0}, {"date": "2024-10-15", "close": 3.15, "volume": 8012.0}, {"date": "2024-10-16", "close": 3.3, "volume": 3550.0}, {"date": "2024-10-17", "close": 3.3, "volume": 4782.0}, {"date": "2024-10-18", "close": 3.27, "volume": 12951.0}, {"date": "2024-10-21", "close": 3.2, "volume": 2104.0}, {"date": "2024-10-22", "close": 3.01, "volume": 9581.0}, {"date": "2024-10-23", "close": 3.16, "volume": 4731.0}, {"date": "2024-10-24", "close": 3.1339, "volume": 16257.0}, {"date": "2024-10-25", "close": 3.16, "volume": 6148.0}, {"date": "2024-10-28", "close": 3.03, "volume": 19710.0}, {"date": "2024-10-29", "close": 2.86, "volume": 1265.0}, {"date": "2024-10-30", "close": 2.78, "volume": 11754.0}, {"date": "2024-10-31", "close": 2.79, "volume": 14188.0}, {"date": "2024-11-01", "close": 2.665, "volume": 2581.0}, {"date": "2024-11-04", "close": 2.67, "volume": 10366.0}, {"date": "2024-11-05", "close": 2.66, "volume": 16552.0}, {"date": "2024-11-06", "close": 2.8477, "volume": 24374.0}, {"date": "2024-11-07", "close": 2.62, "volume": 2834.0}, {"date": "2024-11-08", "close": 2.51, "volume": 2940.0}, {"date": "2024-11-11", "close": 2.52, "volume": 1278.0}, {"date": "2024-11-12", "close": 2.52, "volume": 2977.0}, {"date": "2024-11-13", "close": 2.58, "volume": 32759.0}, {"date": "2024-11-14", "close": 2.7, "volume": 38937.0}, {"date": "2024-11-15", "close": 2.56, "volume": 6703.0}, {"date": "2024-11-18", "close": 2.677, "volume": 6187.0}, {"date": "2024-11-19", "close": 2.63, "volume": 4413.0}, {"date": "2024-11-20", "close": 2.6, "volume": 9213.0}, {"date": "2024-11-21", "close": 2.58, "volume": 5697.0}, {"date": "2024-11-22", "close": 2.636, "volume": 1406.0}, {"date": "2024-11-25", "close": 2.6, "volume": 4258.0}, {"date": "2024-11-26", "close": 2.61, "volume": 885.0}, {"date": "2024-11-27", "close": 2.65, "volume": 3687.0}, {"date": "2024-11-29", "close": 2.65, "volume": null}, {"date": "2024-12-02", "close": 2.64, "volume": 1543.0}, {"date": "2024-12-03", "close": 2.58, "volume": 46340.0}, {"date": "2024-12-04", "close": 2.6588, "volume": 7850.0}, {"date": "2024-12-05", "close": 2.61, "volume": 2078.0}, {"date": "2024-12-06", "close": 2.7734, "volume": 12737.0}, {"date": "2024-12-09", "close": 2.9, "volume": 7768.0}, {"date": "2024-12-10", "close": 2.83, "volume": 7228.0}, {"date": "2024-12-11", "close": 3.0, "volume": 18144.0}, {"date": "2024-12-12", "close": 2.8, "volume": 8660.0}, {"date": "2024-12-13", "close": 2.98, "volume": 4512.0}, {"date": "2024-12-16", "close": 2.86, "volume": 5530.0}, {"date": "2024-12-17", "close": 2.82, "volume": 6968.0}, {"date": "2024-12-18", "close": 2.66, "volume": 6445.0}, {"date": "2024-12-19", "close": 2.78, "volume": 2145.0}, {"date": "2024-12-20", "close": 2.86, "volume": 6228.0}, {"date": "2024-12-23", "close": 2.81, "volume": 19040.0}, {"date": "2024-12-24", "close": 2.78, "volume": 2534.0}, {"date": "2024-12-26", "close": 2.78, "volume": null}, {"date": "2024-12-27", "close": 2.8001, "volume": 1217.0}, {"date": "2024-12-30", "close": 3.01, "volume": 28949.0}, {"date": "2024-12-31", "close": 2.9839, "volume": 6420.0}, {"date": "2025-01-02", "close": 2.9994, "volume": 1228.0}, {"date": "2025-01-03", "close": 2.9, "volume": 501.0}, {"date": "2025-01-06", "close": 2.9, "volume": null}, {"date": "2025-01-07", "close": 2.9749, "volume": 7635.0}, {"date": "2025-01-08", "close": 3.0, "volume": 1894.0}, {"date": "2025-01-10", "close": 3.0, "volume": null}, {"date": "2025-01-13", "close": 2.92, "volume": 5711.0}, {"date": "2025-01-14", "close": 2.92, "volume": null}, {"date": "2025-01-15", "close": 2.92, "volume": null}, {"date": "2025-01-16", "close": 3.0, "volume": 621.0}, {"date": "2025-01-17", "close": 3.035, "volume": 156.0}, {"date": "2025-01-21", "close": 3.37, "volume": 8695.0}, {"date": "2025-01-22", "close": 3.3, "volume": 468.0}, {"date": "2025-01-23", "close": 3.2331, "volume": 993.0}, {"date": "2025-01-24", "close": 3.0, "volume": 9682.0}, {"date": "2025-01-27", "close": 3.22, "volume": 2193.0}, {"date": "2025-01-28", "close": 3.21, "volume": 1179.0}, {"date": "2025-01-29", "close": 3.21, "volume": null}, {"date": "2025-01-30", "close": 3.39, "volume": 10206.0}, {"date": "2025-01-31", "close": 3.09, "volume": 11923.0}, {"date": "2025-02-03", "close": 3.19, "volume": 1010.0}, {"date": "2025-02-04", "close": 3.35, "volume": 1504.0}, {"date": "2025-02-05", "close": 3.49, "volume": 3773.0}, {"date": "2025-02-06", "close": 3.49, "volume": null}, {"date": "2025-02-07", "close": 3.28, "volume": 1404.0}, {"date": "2025-02-10", "close": 3.28, "volume": null}, {"date": "2025-02-11", "close": 3.275, "volume": 1202.0}, {"date": "2025-02-12", "close": 3.3, "volume": 238.0}, {"date": "2025-02-13", "close": 3.2, "volume": 1983.0}, {"date": "2025-02-14", "close": 3.2, "volume": null}, {"date": "2025-02-18", "close": 3.1, "volume": 6884.0}, {"date": "2025-02-19", "close": 3.1, "volume": null}, {"date": "2025-02-20", "close": 3.1163, "volume": 985.0}, {"date": "2025-02-21", "close": 3.1, "volume": 2964.0}, {"date": "2025-02-24", "close": 3.1, "volume": 598.0}, {"date": "2025-02-25", "close": 3.1, "volume": null}, {"date": "2025-02-26", "close": 3.08, "volume": 4390.0}, {"date": "2025-02-27", "close": 3.01, "volume": 3028.0}, {"date": "2025-02-28", "close": 3.03, "volume": 2138.0}, {"date": "2025-03-03", "close": 3.04, "volume": 599.0}, {"date": "2025-03-04", "close": 3.0924, "volume": 674.0}, {"date": "2025-03-05", "close": 3.02, "volume": 997.0}, {"date": "2025-03-06", "close": 3.0, "volume": 4978.0}, {"date": "2025-03-07", "close": 2.9972, "volume": 4096.0}, {"date": "2025-03-10", "close": 2.8, "volume": 11888.0}, {"date": "2025-03-11", "close": 2.9, "volume": 525.0}, {"date": "2025-03-12", "close": 2.9, "volume": 146.0}, {"date": "2025-03-13", "close": 2.9, "volume": 887.0}, {"date": "2025-03-14", "close": 2.87, "volume": 1077.0}, {"date": "2025-03-17", "close": 2.86, "volume": 4523.0}, {"date": "2025-03-18", "close": 2.9, "volume": 501.0}, {"date": "2025-03-19", "close": 2.92, "volume": 2311.0}, {"date": "2025-03-20", "close": 3.03, "volume": 2036.0}, {"date": "2025-03-21", "close": 3.0, "volume": 4687.0}, {"date": "2025-03-24", "close": 2.99, "volume": 874.0}, {"date": "2025-03-25", "close": 3.0, "volume": 3867.0}, {"date": "2025-03-26", "close": 3.0, "volume": 741.0}, {"date": "2025-03-27", "close": 2.8948, "volume": 281.0}, {"date": "2025-03-28", "close": 2.9001, "volume": 1134.0}, {"date": "2025-03-31", "close": 2.98, "volume": 1345.0}, {"date": "2025-04-01", "close": 2.98, "volume": null}, {"date": "2025-04-02", "close": 2.87, "volume": 932.0}, {"date": "2025-04-03", "close": 2.87, "volume": null}, {"date": "2025-04-04", "close": 2.8501, "volume": 1853.0}, {"date": "2025-04-07", "close": 2.9025, "volume": 1025.0}, {"date": "2025-04-08", "close": 2.85, "volume": 2557.0}, {"date": "2025-04-09", "close": 2.8, "volume": 1975.0}, {"date": "2025-04-10", "close": 2.82, "volume": 1835.0}, {"date": "2025-04-11", "close": 2.832, "volume": 573.0}, {"date": "2025-04-14", "close": 2.832, "volume": null}, {"date": "2025-04-15", "close": 2.805, "volume": 341.0}, {"date": "2025-04-16", "close": 2.75, "volume": 3129.0}, {"date": "2025-04-17", "close": 2.71, "volume": 5619.0}, {"date": "2025-04-21", "close": 2.71, "volume": null}, {"date": "2025-04-22", "close": 2.6, "volume": 1318.0}, {"date": "2025-04-23", "close": 2.6, "volume": null}, {"date": "2025-04-24", "close": 2.6156, "volume": 1639.0}, {"date": "2025-04-25", "close": 2.58, "volume": 591.0}, {"date": "2025-04-28", "close": 2.69, "volume": 335.0}, {"date": "2025-04-29", "close": 2.69, "volume": null}, {"date": "2025-04-30", "close": 2.45, "volume": 3242.0}, {"date": "2025-05-01", "close": 2.6491, "volume": 842.0}, {"date": "2025-05-02", "close": 2.62, "volume": 10773.0}, {"date": "2025-05-05", "close": 2.62, "volume": null}, {"date": "2025-05-06", "close": 2.521, "volume": 2387.0}, {"date": "2025-05-07", "close": 2.1601, "volume": 11376.0}, {"date": "2025-05-08", "close": 2.35, "volume": 6072.0}, {"date": "2025-05-09", "close": 2.43, "volume": 16707.0}, {"date": "2025-05-12", "close": 2.42, "volume": 5406.0}, {"date": "2025-05-13", "close": 2.5359, "volume": 978.0}, {"date": "2025-05-14", "close": 2.5359, "volume": null}, {"date": "2025-05-15", "close": 2.54, "volume": 4581.0}, {"date": "2025-05-16", "close": 2.5, "volume": 2538.0}, {"date": "2025-05-19", "close": 2.42, "volume": 469.0}, {"date": "2025-05-20", "close": 2.4601, "volume": 2407.0}, {"date": "2025-05-21", "close": 2.4905, "volume": 5544.0}, {"date": "2025-05-22", "close": 2.51, "volume": 4554.0}, {"date": "2025-05-23", "close": 2.5846, "volume": 1145.0}, {"date": "2025-05-27", "close": 2.5846, "volume": null}, {"date": "2025-05-28", "close": 2.62, "volume": 4017.0}, {"date": "2025-05-29", "close": 2.63, "volume": 256.0}, {"date": "2025-05-30", "close": 2.63, "volume": null}, {"date": "2025-06-02", "close": 2.5761, "volume": 3682.0}, {"date": "2025-06-03", "close": 2.56, "volume": 10698.0}, {"date": "2025-06-04", "close": 2.66, "volume": 27084.0}, {"date": "2025-06-05", "close": 2.6136, "volume": 588.0}, {"date": "2025-06-06", "close": 2.61, "volume": 5587.0}, {"date": "2025-06-09", "close": 2.62, "volume": 9165.0}, {"date": "2025-06-10", "close": 2.6811, "volume": 5108.0}, {"date": "2025-06-11", "close": 2.69, "volume": 1383.0}, {"date": "2025-06-12", "close": 2.5, "volume": 4142.0}, {"date": "2025-06-13", "close": 2.51, "volume": 5505.0}, {"date": "2025-06-16", "close": 2.62, "volume": 1999.0}, {"date": "2025-06-17", "close": 2.57, "volume": 1746.0}, {"date": "2025-06-18", "close": 2.665, "volume": 815.0}, {"date": "2025-06-20", "close": 2.69, "volume": 3561.0}, {"date": "2025-06-23", "close": 2.69, "volume": 4296.0}, {"date": "2025-06-24", "close": 2.69, "volume": null}, {"date": "2025-06-25", "close": 2.69, "volume": null}, {"date": "2025-06-26", "close": 2.7, "volume": 48655.0}, {"date": "2025-06-27", "close": 2.8, "volume": 14026.0}, {"date": "2025-06-30", "close": 2.91, "volume": 5108.0}, {"date": "2025-07-01", "close": 2.86, "volume": 822.0}, {"date": "2025-07-02", "close": 2.9401, "volume": 4032.0}, {"date": "2025-07-03", "close": 2.91, "volume": 3242.0}, {"date": "2025-07-07", "close": 3.0, "volume": 8235.0}, {"date": "2025-07-08", "close": 3.0, "volume": 2081.0}, {"date": "2025-07-09", "close": 2.9105, "volume": 5857.0}, {"date": "2025-07-10", "close": 3.06, "volume": 6568.0}, {"date": "2025-07-11", "close": 3.0391, "volume": 9032.0}, {"date": "2025-07-14", "close": 3.025, "volume": 1520.0}, {"date": "2025-07-15", "close": 3.025, "volume": null}, {"date": "2025-07-16", "close": 2.99, "volume": 2947.0}, {"date": "2025-07-17", "close": 3.1, "volume": 4245.0}, {"date": "2025-07-18", "close": 3.1152, "volume": 3535.0}, {"date": "2025-07-21", "close": 3.14, "volume": 530.0}, {"date": "2025-07-22", "close": 3.27, "volume": 1524.0}, {"date": "2025-07-23", "close": 3.1947, "volume": 301.0}, {"date": "2025-07-24", "close": 3.25, "volume": 6214.0}, {"date": "2025-07-25", "close": 3.2508, "volume": 1798.0}, {"date": "2025-07-28", "close": 3.25, "volume": 961.0}, {"date": "2025-07-29", "close": 3.25, "volume": null}, {"date": "2025-07-30", "close": 3.25, "volume": null}, {"date": "2025-07-31", "close": 3.2, "volume": 371.0}, {"date": "2025-08-01", "close": 3.19, "volume": 815.0}, {"date": "2025-08-04", "close": 3.055, "volume": 980.0}, {"date": "2025-08-05", "close": 3.055, "volume": null}, {"date": "2025-08-06", "close": 3.083, "volume": 1910.0}, {"date": "2025-08-07", "close": 3.12, "volume": 2610.0}, {"date": "2025-08-08", "close": 3.29, "volume": 439.0}, {"date": "2025-08-11", "close": 3.09, "volume": 2818.0}, {"date": "2025-08-12", "close": 3.1739, "volume": 809.0}, {"date": "2025-08-13", "close": 3.1001, "volume": 1036.0}, {"date": "2025-08-14", "close": 3.2, "volume": 2094.0}, {"date": "2025-08-15", "close": 3.2, "volume": 888.0}, {"date": "2025-08-18", "close": 3.2, "volume": 994.0}, {"date": "2025-08-19", "close": 3.2223, "volume": 912.0}, {"date": "2025-08-20", "close": 3.2223, "volume": null}, {"date": "2025-08-21", "close": 3.2223, "volume": null}, {"date": "2025-08-22", "close": 3.3, "volume": 733.0}, {"date": "2025-08-25", "close": 3.41, "volume": 4270.0}, {"date": "2025-08-26", "close": 3.41, "volume": null}, {"date": "2025-08-27", "close": 3.2, "volume": 2945.0}, {"date": "2025-08-28", "close": 3.2, "volume": null}, {"date": "2025-08-29", "close": 3.2, "volume": 2525.0}, {"date": "2025-09-02", "close": 3.2, "volume": null}, {"date": "2025-09-03", "close": 3.2, "volume": null}, {"date": "2025-09-04", "close": 3.2, "volume": null}, {"date": "2025-09-05", "close": 3.13, "volume": 1107.0}, {"date": "2025-09-08", "close": 3.13, "volume": null}, {"date": "2025-09-09", "close": 3.29, "volume": 4129.0}, {"date": "2025-09-10", "close": 3.44, "volume": 7273.0}, {"date": "2025-09-11", "close": 3.4, "volume": 1749.0}, {"date": "2025-09-12", "close": 3.4, "volume": null}, {"date": "2025-09-15", "close": 3.7613, "volume": 1779.0}, {"date": "2025-09-16", "close": 3.7613, "volume": null}, {"date": "2025-09-17", "close": 3.4, "volume": 2453.0}, {"date": "2025-09-18", "close": 3.4, "volume": null}, {"date": "2025-09-19", "close": 3.44, "volume": 4071.0}, {"date": "2025-09-22", "close": 3.4457, "volume": 2540.0}, {"date": "2025-09-23", "close": 3.83, "volume": 1104.0}, {"date": "2025-09-24", "close": 3.75, "volume": 2549.0}, {"date": "2025-09-25", "close": 3.5543, "volume": 6013.0}, {"date": "2025-09-26", "close": 3.83, "volume": 885.0}, {"date": "2025-09-29", "close": 3.51, "volume": 10010.0}, {"date": "2025-09-30", "close": 3.58, "volume": 944.0}, {"date": "2025-10-01", "close": 3.58, "volume": null}, {"date": "2025-10-02", "close": 3.53, "volume": 420.0}, {"date": "2025-10-03", "close": 3.9, "volume": 1917.0}, {"date": "2025-10-06", "close": 3.95, "volume": 2077.0}, {"date": "2025-10-07", "close": 3.95, "volume": 14752.0}, {"date": "2025-10-08", "close": 3.99, "volume": 2630.0}, {"date": "2025-10-09", "close": 3.89, "volume": 6524.0}, {"date": "2025-10-10", "close": 3.69, "volume": 1734.0}, {"date": "2025-10-13", "close": 3.7163, "volume": 700843.0}, {"date": "2025-10-14", "close": 3.38, "volume": 18364.0}, {"date": "2025-10-15", "close": 3.9, "volume": 21721.0}, {"date": "2025-10-16", "close": 3.65, "volume": 19161.0}, {"date": "2025-10-17", "close": 3.75, "volume": 11630.0}, {"date": "2025-10-20", "close": 3.9, "volume": 21095.0}, {"date": "2025-10-21", "close": 4.0, "volume": 5690.0}, {"date": "2025-10-22", "close": 3.91, "volume": 6222.0}, {"date": "2025-10-23", "close": 3.75, "volume": 12058.0}, {"date": "2025-10-24", "close": 3.86, "volume": 4384.0}, {"date": "2025-10-27", "close": 3.7, "volume": 1747.0}, {"date": "2025-10-28", "close": 3.63, "volume": 3965.0}, {"date": "2025-10-29", "close": 3.93, "volume": 8721.0}, {"date": "2025-10-30", "close": 3.95, "volume": 8178.0}, {"date": "2025-10-31", "close": 4.02, "volume": 2382.0}, {"date": "2025-11-03", "close": 3.98, "volume": 449.0}, {"date": "2025-11-04", "close": 3.98, "volume": null}, {"date": "2025-11-05", "close": 3.77, "volume": 816.0}, {"date": "2025-11-06", "close": 3.77, "volume": 1453.0}, {"date": "2025-11-07", "close": 3.9264, "volume": 1288.0}, {"date": "2025-11-10", "close": 4.1, "volume": 2804.0}, {"date": "2025-11-11", "close": 4.1, "volume": null}, {"date": "2025-11-12", "close": 4.0, "volume": 2559.0}, {"date": "2025-11-13", "close": 4.33, "volume": 6828.0}, {"date": "2025-11-14", "close": 4.14, "volume": 5046.0}, {"date": "2025-11-17", "close": 4.35, "volume": 1175.0}, {"date": "2025-11-18", "close": 4.5977, "volume": 561.0}, {"date": "2025-11-19", "close": 4.9, "volume": 8084.0}, {"date": "2025-11-20", "close": 4.42, "volume": 11836.0}, {"date": "2025-11-21", "close": 4.39, "volume": 2580.0}, {"date": "2025-11-24", "close": 4.2099, "volume": 2326.0}, {"date": "2025-11-25", "close": 4.44, "volume": 1826.0}, {"date": "2025-11-26", "close": 4.3, "volume": 1209.0}, {"date": "2025-11-28", "close": 4.2, "volume": 363.0}, {"date": "2025-12-01", "close": 4.2, "volume": 1936.0}, {"date": "2025-12-02", "close": 4.2, "volume": 2420.0}, {"date": "2025-12-03", "close": 4.3, "volume": 2169.0}, {"date": "2025-12-04", "close": 4.31, "volume": 1347.0}, {"date": "2025-12-05", "close": 4.45, "volume": 8700.0}, {"date": "2025-12-08", "close": 4.53, "volume": 8686.0}, {"date": "2025-12-09", "close": 4.12, "volume": 2513.0}, {"date": "2025-12-10", "close": 4.11, "volume": 15490.0}, {"date": "2025-12-11", "close": 4.24, "volume": 1241.0}, {"date": "2025-12-12", "close": 4.7175, "volume": 6366.0}, {"date": "2025-12-15", "close": 4.59, "volume": 6615.0}, {"date": "2025-12-16", "close": 4.39, "volume": 9586.0}, {"date": "2025-12-17", "close": 4.59, "volume": 25662.0}, {"date": "2025-12-18", "close": 4.65, "volume": 2097.0}, {"date": "2025-12-19", "close": 4.36, "volume": 369.0}, {"date": "2025-12-22", "close": 4.25, "volume": 3521.0}, {"date": "2025-12-23", "close": 4.3, "volume": 37921.0}, {"date": "2025-12-24", "close": 4.35, "volume": 15432.0}, {"date": "2025-12-26", "close": 4.5, "volume": 7651.0}, {"date": "2025-12-29", "close": 4.69, "volume": 4402.0}, {"date": "2025-12-30", "close": 4.38, "volume": 1912.0}, {"date": "2025-12-31", "close": 4.65, "volume": 1042.0}, {"date": "2026-01-02", "close": 4.64, "volume": 3641.0}, {"date": "2026-01-05", "close": 4.64, "volume": null}, {"date": "2026-01-06", "close": 4.43, "volume": 6891.0}, {"date": "2026-01-07", "close": 4.418, "volume": 1910.0}, {"date": "2026-01-08", "close": 4.45, "volume": 3678.0}, {"date": "2026-01-09", "close": 4.45, "volume": 311.0}, {"date": "2026-01-12", "close": 4.33, "volume": 6007.0}, {"date": "2026-01-13", "close": 4.21, "volume": 4282.0}, {"date": "2026-01-14", "close": 4.4, "volume": 7053.0}, {"date": "2026-01-15", "close": 4.32, "volume": 1091.0}, {"date": "2026-01-16", "close": 4.46, "volume": 1680.0}, {"date": "2026-01-20", "close": 4.612, "volume": 1197.0}, {"date": "2026-01-21", "close": 4.48, "volume": 942.0}, {"date": "2026-01-22", "close": 4.61, "volume": 536.0}, {"date": "2026-01-23", "close": 4.74, "volume": 4113.0}, {"date": "2026-01-26", "close": 4.52, "volume": 5122.0}, {"date": "2026-01-27", "close": 4.5, "volume": 4678.0}, {"date": "2026-01-28", "close": 4.69, "volume": 1364.0}, {"date": "2026-01-29", "close": 4.69, "volume": null}, {"date": "2026-01-30", "close": 4.51, "volume": 8568.0}, {"date": "2026-02-02", "close": 4.5101, "volume": 7795.0}, {"date": "2026-02-03", "close": 4.4949, "volume": 1599.0}, {"date": "2026-02-04", "close": 4.6503, "volume": 2345.0}, {"date": "2026-02-05", "close": 4.7125, "volume": 3084.0}, {"date": "2026-02-06", "close": 4.68, "volume": 2145.0}, {"date": "2026-02-09", "close": 4.68, "volume": null}, {"date": "2026-02-10", "close": 4.68, "volume": null}, {"date": "2026-02-11", "close": 4.603, "volume": 2388.0}, {"date": "2026-02-12", "close": 4.8745, "volume": 472.0}, {"date": "2026-02-13", "close": 4.805, "volume": 830.0}, {"date": "2026-02-17", "close": 4.81, "volume": 1122.0}, {"date": "2026-02-18", "close": 4.9762, "volume": 8364.0}, {"date": "2026-02-19", "close": 4.9, "volume": 15296.0}, {"date": "2026-02-20", "close": 4.9, "volume": null}, {"date": "2026-02-23", "close": 4.8216, "volume": 2962.0}, {"date": "2026-02-24", "close": 4.54, "volume": 11496.0}, {"date": "2026-02-25", "close": 4.7142, "volume": 3044.0}, {"date": "2026-02-26", "close": 4.725, "volume": 2185.0}, {"date": "2026-02-27", "close": 4.59, "volume": 1349.0}, {"date": "2026-03-02", "close": 4.6, "volume": 2931.0}, {"date": "2026-03-03", "close": 4.6, "volume": null}, {"date": "2026-03-04", "close": 4.6, "volume": null}, {"date": "2026-03-05", "close": 4.59, "volume": 4697.0}, {"date": "2026-03-06", "close": 4.59, "volume": null}, {"date": "2026-03-09", "close": 4.85, "volume": 700.0}, {"date": "2026-03-10", "close": 4.85, "volume": null}, {"date": "2026-03-11", "close": 4.85, "volume": null}, {"date": "2026-03-12", "close": 4.85, "volume": null}, {"date": "2026-03-13", "close": 4.7, "volume": 1033.0}, {"date": "2026-03-16", "close": 4.51, "volume": 67209.0}, {"date": "2026-03-17", "close": 4.57, "volume": 1017.0}, {"date": "2026-03-18", "close": 4.54, "volume": 3281.0}, {"date": "2026-03-19", "close": 4.54, "volume": null}, {"date": "2026-03-20", "close": 4.28, "volume": 12082.0}, {"date": "2026-03-23", "close": 4.53, "volume": 2330.0}, {"date": "2026-03-24", "close": 4.25, "volume": 2006.0}, {"date": "2026-03-25", "close": 4.25, "volume": null}, {"date": "2026-03-26", "close": 4.49, "volume": 615.0}, {"date": "2026-03-27", "close": 4.21, "volume": 551.0}, {"date": "2026-03-30", "close": 4.44, "volume": 592.0}, {"date": "2026-03-31", "close": 4.3, "volume": 1373.0}, {"date": "2026-04-01", "close": 4.3, "volume": null}, {"date": "2026-04-02", "close": 4.3, "volume": null}, {"date": "2026-04-06", "close": 4.34, "volume": 5977.0}, {"date": "2026-04-07", "close": 4.51, "volume": 3739.0}, {"date": "2026-04-08", "close": 4.47, "volume": 1577.0}, {"date": "2026-04-09", "close": 4.29, "volume": 566.0}, {"date": "2026-04-10", "close": 4.41, "volume": 3172.0}, {"date": "2026-04-13", "close": 4.44, "volume": 1687.0}, {"date": "2026-04-14", "close": 4.51, "volume": 2473.0}, {"date": "2026-04-15", "close": 4.78, "volume": 813.0}, {"date": "2026-04-16", "close": 4.77, "volume": 836.0}, {"date": "2026-04-17", "close": 4.77, "volume": null}, {"date": "2026-04-20", "close": 4.44, "volume": 2215.0}, {"date": "2026-04-21", "close": 4.5156, "volume": 292.0}, {"date": "2026-04-22", "close": 4.5, "volume": 4148.0}, {"date": "2026-04-23", "close": 4.5, "volume": null}, {"date": "2026-04-24", "close": 4.31, "volume": 8459.0}, {"date": "2026-04-27", "close": 4.31, "volume": null}, {"date": "2026-04-28", "close": 4.31, "volume": null}, {"date": "2026-04-29", "close": 4.3153, "volume": 1516.0}, {"date": "2026-04-30", "close": 4.33, "volume": 3935.0}, {"date": "2026-05-01", "close": 4.51, "volume": 833.0}, {"date": "2026-05-04", "close": 4.43, "volume": 1454.0}, {"date": "2026-05-05", "close": 4.32, "volume": 4579.0}, {"date": "2026-05-06", "close": 4.25, "volume": 2388.0}, {"date": "2026-05-07", "close": 4.31, "volume": 15455.0}, {"date": "2026-05-08", "close": 4.35, "volume": 9902.0}, {"date": "2026-05-11", "close": 4.67, "volume": 6855.0}, {"date": "2026-05-12", "close": 4.218, "volume": 1405.0}, {"date": "2026-05-13", "close": 4.29, "volume": 1419.0}, {"date": "2026-05-14", "close": 4.66, "volume": 344.0}, {"date": "2026-05-15", "close": 4.465, "volume": 1450.0}, {"date": "2026-05-18", "close": 4.27, "volume": 803.0}, {"date": "2026-05-19", "close": 4.51, "volume": 1610.0}, {"date": "2026-05-20", "close": 4.66, "volume": 1107.0}, {"date": "2026-05-21", "close": 4.66, "volume": null}, {"date": "2026-05-22", "close": 4.56, "volume": 601.0}, {"date": "2026-05-26", "close": 4.555, "volume": 746.0}, {"date": "2026-05-27", "close": 4.555, "volume": null}, {"date": "2026-05-28", "close": 4.555, "volume": null}, {"date": "2026-05-29", "close": 4.768, "volume": 7553.0}, {"date": "2026-06-01", "close": 4.89, "volume": 2942.0}, {"date": "2026-06-02", "close": 4.89, "volume": null}, {"date": "2026-06-03", "close": 4.41, "volume": 6795.0}, {"date": "2026-06-04", "close": 4.41, "volume": null}, {"date": "2026-06-05", "close": 4.7688, "volume": 3228.0}, {"date": "2026-06-08", "close": 4.76, "volume": 775.0}, {"date": "2026-06-09", "close": 4.64, "volume": 619.0}, {"date": "2026-06-10", "close": 4.68, "volume": 1219.0}, {"date": "2026-06-11", "close": 4.79, "volume": 1056.0}, {"date": "2026-06-12", "close": 4.79, "volume": null}, {"date": "2026-06-15", "close": 4.7, "volume": 290.0}, {"date": "2026-06-16", "close": 4.7, "volume": 400.0}, {"date": "2026-06-17", "close": 4.79, "volume": 990.0}, {"date": "2026-06-18", "close": 5.1, "volume": 22653.0}, {"date": "2026-06-22", "close": 5.0, "volume": 5105.0}, {"date": "2026-06-23", "close": 4.855, "volume": 1070.0}, {"date": "2026-06-24", "close": 4.84, "volume": 455.0}, {"date": "2026-06-25", "close": 4.79, "volume": 291.0}, {"date": "2026-06-26", "close": 5.25, "volume": 12587.0}, {"date": "2026-06-29", "close": 5.0601, "volume": 8042.0}, {"date": "2026-06-30", "close": 5.08, "volume": 5354.0}, {"date": "2026-07-01", "close": 5.0703, "volume": 1989.0}, {"date": "2026-07-02", "close": 5.0703, "volume": null}, {"date": "2026-07-06", "close": 4.895, "volume": 4962.0}, {"date": "2026-07-07", "close": 4.9, "volume": 899.0}, {"date": "2026-07-08", "close": 4.9, "volume": null}, {"date": "2026-07-09", "close": 4.9, "volume": null}, {"date": "2026-07-10", "close": 5.0, "volume": 2880.0}, {"date": "2026-07-13", "close": 4.7999, "volume": 2772.0}, {"date": "2026-07-14", "close": 4.9, "volume": 5157.0}, {"date": "2026-07-15", "close": 5.0, "volume": 5356.0}, {"date": "2026-07-16", "close": 5.04, "volume": 5405.0}, {"date": "2026-07-17", "close": 5.2, "volume": 9718.0}, {"date": "2026-07-20", "close": 5.15, "volume": 1966.0}, {"date": "2026-07-21", "close": 5.15, "volume": 5062.0}, {"date": "2026-07-22", "close": 5.28, "volume": 14710.0}, {"date": "2026-07-23", "close": 5.18, "volume": 949.0}, {"date": "2026-07-24", "close": 5.225, "volume": 759.0}, {"date": "2026-07-27", "close": 5.263, "volume": 3095.0}, {"date": "2026-07-28", "close": 5.3584, "volume": 1176.0}, {"date": "2026-07-29", "close": 5.35, "volume": 8887.0}, {"date": "2026-07-30", "close": 5.4985, "volume": 3363.0}, {"date": "2026-07-31", "close": 5.475, "volume": 2453.0}, {"date": "2026-08-03", "close": 5.46, "volume": 1628.0}, {"date": "2026-08-04", "close": 5.45, "volume": 2543.0}, {"date": "2026-08-05", "close": 5.58, "volume": 927.0}, {"date": "2026-08-06", "close": 5.62, "volume": 202.0}, {"date": "2026-08-07", "close": 5.55, "volume": 579.0}, {"date": "2026-08-10", "close": 5.55, "volume": null}, {"date": "2026-08-11", "close": 5.535, "volume": 11978.0}, {"date": "2026-08-12", "close": 5.57, "volume": 17034.0}, {"date": "2026-08-13", "close": 5.605, "volume": 2784.0}, {"date": "2026-08-14", "close": 5.57, "volume": 2998.0}, {"date": "2026-08-17", "close": 5.46, "volume": 682.0}, {"date": "2026-08-18", "close": 5.46, "volume": null}, {"date": "2026-08-19", "close": 5.47, "volume": 1086.0}, {"date": "2026-08-20", "close": 5.55, "volume": 32456.0}, {"date": "2026-08-21", "close": 5.6, "volume": 2518.0}, {"date": "2026-08-24", "close": 5.595, "volume": 1920.0}, {"date": "2026-08-25", "close": 5.83, "volume": 7699.0}, {"date": "2026-08-26", "close": 6.34, "volume": 18509.0}, {"date": "2026-08-27", "close": 5.91, "volume": 13655.0}, {"date": "2026-08-28", "close": 6.19, "volume": 2745.0}, {"date": "2026-08-31", "close": 5.7, "volume": 7975.0}, {"date": "2026-09-01", "close": 5.5547, "volume": 796.0}, {"date": "2026-09-02", "close": 5.61, "volume": 4625.0}, {"date": "2026-09-03", "close": 5.5, "volume": 16218.0}, {"date": "2026-09-04", "close": 6.11, "volume": 6366.0}, {"date": "2026-09-08", "close": 5.68, "volume": 20725.0}, {"date": "2026-09-09", "close": 5.67, "volume": 10619.0}, {"date": "2026-09-10", "close": 5.95, "volume": 6262.0}, {"date": "2026-09-11", "close": 5.66, "volume": 9662.0}, {"date": "2026-09-14", "close": 5.96, "volume": 75622.0}, {"date": "2026-09-15", "close": 5.83, "volume": 4471.0}, {"date": "2026-09-16", "close": 5.73, "volume": 2717.0}, {"date": "2026-09-17", "close": 5.54, "volume": 1662.0}, {"date": "2026-09-18", "close": 5.81, "volume": 4350.0}], "refreshing": true}