{"ticker": "LOAN", "overview": {"cik": "1080340", "ticker": "LOAN", "name": "MANHATTAN BRIDGE CAPITAL, INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0001493152-26-047912", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001493152-26-046424", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001493152-26-034977", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001493152-26-034411", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029349", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-08", "title": "Form ARS", "accession": "0001493152-26-021834", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-08", "title": "Form DEFA14A", "accession": "0001493152-26-021833", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001493152-26-021832", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-16", "title": "Quarterly report", "accession": "0001493152-26-016965", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001493152-26-013241", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001493152-26-008061", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-16", "title": "Material event", "accession": "0001493152-25-027893", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-26", "title": "Material event", "accession": "0001493152-25-025139", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0001493152-25-024401", "price_sensitive": true}, {"form": "4", "date": "2025-11-19", "title": "Insider transaction", "accession": "0001493152-25-024248", "price_sensitive": false}, {"form": "4", "date": "2025-11-18", "title": "Insider transaction", "accession": "0001493152-25-024023", "price_sensitive": false}, {"form": "10-Q", "date": "2025-10-24", "title": "Quarterly report", "accession": "0001493152-25-019314", "price_sensitive": true}, {"form": "10-Q", "date": "2025-07-22", "title": "Quarterly report", "accession": "0001493152-25-011328", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-18", "title": "Material event", "accession": "0001641172-25-015575", "price_sensitive": true}, {"form": "ARS", "date": "2025-05-07", "title": "Form ARS", "accession": "0001641172-25-008951", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-05-07", "title": "Form DEFA14A", "accession": "0001641172-25-008950", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-07", "title": "Proxy statement", "accession": "0001641172-25-008948", "price_sensitive": false}, {"form": "10-Q", "date": "2025-04-24", "title": "Quarterly report", "accession": "0001641172-25-005931", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-12", "title": "Annual report", "accession": "0001493152-25-009931", "price_sensitive": true}, {"form": "10-Q", "date": "2024-10-23", "title": "Quarterly report", "accession": "0001493152-24-042160", "price_sensitive": true}]}, "description": "MANHATTAN BRIDGE CAPITAL, INC trades as LOAN on the NASDAQ and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 104 insider filings for the company, from September 2008 to October 2026. Across those, 6 insiders disclosed 51 open-market purchases totalling $726.45K against 4 sales totalling $257.97K. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 51, "buy_sum": 726454.4965, "sell_n": 4, "sell_sum": 257965.95, "net": 468488.5465, "insiders": 6, "first_date": "2008-09-04", "last_date": "2026-10-22"}, "metrics": {"ticker": "LOAN", "has_prices": true, "as_of": "2026-10-21", "last": 3.39, "prev_close": 3.42, "change": -0.029999999999999805, "change_pct": -0.008771929824561346, "session_volume": 9677.0, "vwap_5": 3.4501734262915353, "vwap_20": 3.6202488041054126, "vwap_60": 3.8362094678449448, "vwap_250": 4.334916394409738, "high_52w": 4.98, "low_52w": 3.34, "avg_volume_20": 49973.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-048080", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 34692.7465, "score": 43.7, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chief exec picks up $35K of LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1084777/000149315226048080/0001493152-26-048080-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "0001493152-26-034977", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31920.0, "score": 43.3, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $32K into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315226034977/0001493152-26-034977-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "0001493152-25-024248", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Lyron L. Bentovim", "who_key": "Bentovim Lyron L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7941.639999999999, "score": 27.1, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $8K of LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315225024248/0001493152-25-024248-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502006}, {"id": "0001493152-25-024023", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18600.0, "score": 40.6, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315225024023/0001493152-25-024023-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504886}, {"id": "0001493152-23-016629", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24700.000000000004, "score": 41.9, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LOAN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315223016629/0001493152-23-016629-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829686}, {"id": "0001493152-23-013670", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14987.15, "score": 39.5, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LOAN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315223013670/0001493152-23-013670-index.htm", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852726}, {"id": "0001493152-23-013424", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25050.0, "score": 42.0, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315223013424/0001493152-23-013424-index.htm", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855606}, {"id": "0001493152-22-029475", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 43342.399999999994, "score": 44.8, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LOAN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222029475/0001493152-22-029475-index.htm", "trade_date": "2022-10-21", "timestamp": "2022-10-21", "mins": 2122006}, {"id": "0001493152-22-017066", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Michael Jackson", "who_key": "JACKSON MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12540.4, "score": 29.1, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222017066/0001493152-22-017066-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303446}, {"id": "0001493152-22-014859", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Michael Jackson", "who_key": "JACKSON MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10800.0, "score": 28.7, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LOAN \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222014859/0001493152-22-014859-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339446}, {"id": "0001493152-22-014684", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Michael Jackson", "who_key": "JACKSON MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10720.0, "score": 28.7, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222014684/0001493152-22-014684-index.htm", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343766}, {"id": "0001493152-22-000034", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28550.0, "score": 42.7, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222000034/0001493152-22-000034-index.htm", "trade_date": "2021-12-30", "timestamp": "2021-12-30", "mins": 2546806}, {"id": "0001493152-20-019833", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Lyron L. Bentovim", "who_key": "Bentovim Lyron L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 133606.53, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $134K of LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220019833/0001493152-20-019833-index.htm", "trade_date": "2020-10-22", "timestamp": "2020-10-22", "mins": 3171766}, {"id": "0001493152-20-017757", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30320.25, "score": 43.0, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220017757/0001493152-20-017757-index.htm", "trade_date": "2020-09-14", "timestamp": "2020-09-14", "mins": 3226486}, {"id": "0001493152-20-005400", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29052.0, "score": 42.8, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LOAN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220005400/0001493152-20-005400-index.htm", "trade_date": "2020-03-30", "timestamp": "2020-03-30", "mins": 3468406}, {"id": "0001493152-20-004691", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22875.0, "score": 41.6, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LOAN \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220004691/0001493152-20-004691-index.htm", "trade_date": "2020-03-25", "timestamp": "2020-03-25", "mins": 3475606}, {"id": "0001493152-20-005175", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19875.0, "score": 40.9, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220005175/0001493152-20-005175-index.htm", "trade_date": "2020-03-25", "timestamp": "2020-03-25", "mins": 3475606}, {"id": "0001493152-20-004628", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22555.0, "score": 41.5, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders pile into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220004628/0001493152-20-004628-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477046}, {"id": "0001493152-20-004413", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29040.0, "score": 42.8, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220004413/0001493152-20-004413-index.htm", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482806}, {"id": "0001493152-20-004204", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27790.0, "score": 42.6, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220004204/0001493152-20-004204-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485686}, {"id": "0001493152-20-004263", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Vanessa Kao", "who_key": "Kao Vanessa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9750.0, "score": 43.5, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LOAN \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220004263/0001493152-20-004263-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485686}, {"id": "0001493152-19-016293", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Eran Goldshmit", "who_key": "Goldshmit Eran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 31526.42, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims LOAN: $32K", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315219016293/0001493152-19-016293-index.htm", "trade_date": "2019-10-31", "timestamp": "2019-10-31", "mins": 3685846}, {"id": "0001493152-19-008620", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29985.5, "score": 42.9, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LOAN draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315219008620/0001493152-19-008620-index.htm", "trade_date": "2019-06-03", "timestamp": "2019-06-03", "mins": 3901846}, {"id": "0001493152-19-004819", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Lyron L. Bentovim", "who_key": "Bentovim Lyron L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 33354.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Boardroom sells $33K of LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315219004819/0001493152-19-004819-index.htm", "trade_date": "2019-04-03", "timestamp": "2019-04-03", "mins": 3989686}, {"id": "0001493152-19-003753", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Eran Goldshmit", "who_key": "Goldshmit Eran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20440.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LOAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315219003753/0001493152-19-003753-index.htm", "trade_date": "2019-03-22", "timestamp": "2019-03-22", "mins": 4006966}, {"id": "0001493152-18-017492", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27081.0, "score": 42.4, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LOAN draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315218017492/0001493152-18-017492-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148086}, {"id": "0001493152-18-011414", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33713.5, "score": 43.5, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders now buying LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315218011414/0001493152-18-011414-index.htm", "trade_date": "2018-08-10", "timestamp": "2018-08-10", "mins": 4329526}, {"id": "0001493152-17-008399", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Lyron L. Bentovim", "who_key": "Bentovim Lyron L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20440.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LOAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315217008399/0001493152-17-008399-index.htm", "trade_date": "2017-08-02", "timestamp": "2017-08-02", "mins": 4866646}, {"id": "0001493152-17-006350", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24985.0, "score": 42.0, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "5 insiders pile into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315217006350/0001493152-17-006350-index.htm", "trade_date": "2017-06-08", "timestamp": "2017-06-08", "mins": 4945846}, {"id": "0001493152-16-015535", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Lyron L. Bentovim", "who_key": "Bentovim Lyron L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125184.58, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LOAN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315216015535/0001493152-16-015535-index.htm", "trade_date": "2016-11-30", "timestamp": "2016-11-30", "mins": 5219446}], "recent_buys": [{"id": "0001493152-26-048080", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 34692.7465, "score": 43.7, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chief exec picks up $35K of LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1084777/000149315226048080/0001493152-26-048080-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "0001493152-26-034977", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31920.0, "score": 43.3, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO loads up: $32K into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315226034977/0001493152-26-034977-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "0001493152-25-024248", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Lyron L. Bentovim", "who_key": "Bentovim Lyron L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7941.639999999999, "score": 27.1, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $8K of LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315225024248/0001493152-25-024248-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502006}, {"id": "0001493152-25-024023", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18600.0, "score": 40.6, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 3 insiders into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315225024023/0001493152-25-024023-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504886}, {"id": "0001493152-23-016629", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24700.000000000004, "score": 41.9, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LOAN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315223016629/0001493152-23-016629-index.htm", "trade_date": "2023-05-12", "timestamp": "2023-05-12", "mins": 1829686}, {"id": "0001493152-23-013670", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14987.15, "score": 39.5, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LOAN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315223013670/0001493152-23-013670-index.htm", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852726}, {"id": "0001493152-23-013424", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25050.0, "score": 42.0, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315223013424/0001493152-23-013424-index.htm", "trade_date": "2023-04-24", "timestamp": "2023-04-24", "mins": 1855606}, {"id": "0001493152-22-029475", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 43342.399999999994, "score": 44.8, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LOAN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222029475/0001493152-22-029475-index.htm", "trade_date": "2022-10-21", "timestamp": "2022-10-21", "mins": 2122006}, {"id": "0001493152-22-017066", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Michael Jackson", "who_key": "JACKSON MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12540.4, "score": 29.1, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222017066/0001493152-22-017066-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303446}, {"id": "0001493152-22-014859", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Michael Jackson", "who_key": "JACKSON MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10800.0, "score": 28.7, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LOAN \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222014859/0001493152-22-014859-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339446}, {"id": "0001493152-22-014684", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Michael Jackson", "who_key": "JACKSON MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10720.0, "score": 28.7, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "4 insiders now buying LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222014684/0001493152-22-014684-index.htm", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343766}, {"id": "0001493152-22-000034", "src": "INSIDERS", "ticker": "LOAN", "cik": "1080340", "company": "MANHATTAN BRIDGE CAPITAL, INC", "company_raw": "MANHATTAN BRIDGE CAPITAL, INC", "who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28550.0, "score": 42.7, "price_sensitive": true, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into LOAN", "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222000034/0001493152-22-000034-index.htm", "trade_date": "2021-12-30", "timestamp": "2021-12-30", "mins": 2546806}], "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": "Manhattan Bridge Capital, Inc - Common Stock", "new_value": "MANHATTAN BRIDGE CAPITAL, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001080340", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001080340", "applied": 1, "detected_at": "2026-10-25T18:40:27.159290"}]}, "key_people": [{"who": "Assaf Ran", "who_key": "RAN ASSAF", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 629482.4565, "sold": 0, "net": 629482.4565, "trades": 39, "top_score": 44.8, "lean": "buying", "history": [{"action": "BUY", "amount": 34692.7465, "date": "2026-10-22", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1084777/000149315226048080/0001493152-26-048080-index.htm"}, {"action": "BUY", "amount": 31920.0, "date": "2026-07-28", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315226034977/0001493152-26-034977-index.htm"}, {"action": "BUY", "amount": 18600.0, "date": "2025-11-17", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315225024023/0001493152-25-024023-index.htm"}, {"action": "BUY", "amount": 24700.000000000004, "date": "2023-05-12", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315223016629/0001493152-23-016629-index.htm"}, {"action": "BUY", "amount": 14987.15, "date": "2023-04-26", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315223013670/0001493152-23-013670-index.htm"}, {"action": "BUY", "amount": 25050.0, "date": "2023-04-24", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315223013424/0001493152-23-013424-index.htm"}, {"action": "BUY", "amount": 43342.399999999994, "date": "2022-10-21", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222029475/0001493152-22-029475-index.htm"}, {"action": "BUY", "amount": 28550.0, "date": "2021-12-30", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222000034/0001493152-22-000034-index.htm"}, {"action": "BUY", "amount": 30320.25, "date": "2020-09-14", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220017757/0001493152-20-017757-index.htm"}, {"action": "BUY", "amount": 29052.0, "date": "2020-03-30", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220005400/0001493152-20-005400-index.htm"}, {"action": "BUY", "amount": 22875.0, "date": "2020-03-25", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220004691/0001493152-20-004691-index.htm"}, {"action": "BUY", "amount": 19875.0, "date": "2020-03-25", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220005175/0001493152-20-005175-index.htm"}, {"action": "BUY", "amount": 22555.0, "date": "2020-03-24", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220004628/0001493152-20-004628-index.htm"}, {"action": "BUY", "amount": 29040.0, "date": "2020-03-20", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220004413/0001493152-20-004413-index.htm"}, {"action": "BUY", "amount": 27790.0, "date": "2020-03-18", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220004204/0001493152-20-004204-index.htm"}, {"action": "BUY", "amount": 29985.5, "date": "2019-06-03", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315219008620/0001493152-19-008620-index.htm"}, {"action": "BUY", "amount": 27081.0, "date": "2018-12-14", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315218017492/0001493152-18-017492-index.htm"}, {"action": "BUY", "amount": 33713.5, "date": "2018-08-10", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315218011414/0001493152-18-011414-index.htm"}, {"action": "BUY", "amount": 24985.0, "date": "2017-06-08", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315217006350/0001493152-17-006350-index.htm"}, {"action": "BUY", "amount": 29400.0, "date": "2016-11-02", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315216014426/0001493152-16-014426-index.htm"}, {"action": "BUY", "amount": 26400.0, "date": "2014-08-19", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420414051341/0001144204-14-051341-index.htm"}, {"action": "BUY", "amount": 5370.0, "date": "2012-11-02", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420412059227/0001144204-12-059227-index.htm"}, {"action": "BUY", "amount": 1320.6999999999998, "date": "2012-08-28", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420412048527/0001144204-12-048527-index.htm"}, {"action": "BUY", "amount": 0, "date": "2012-08-17", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420412046935/0001144204-12-046935-index.htm"}, {"action": "BUY", "amount": 4750.0, "date": "2012-08-17", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420412048530/0001144204-12-048530-index.htm"}], "latest": {"action": "BUY", "amount": 34692.7465, "date": "2026-10-22", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1084777/000149315226048080/0001493152-26-048080-index.htm"}}, {"who": "Lyron L. Bentovim", "who_key": "Bentovim Lyron L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35561.64, "sold": 166960.53, "net": -131398.89, "trades": 8, "top_score": 38.7, "lean": "selling", "history": [{"action": "BUY", "amount": 7941.639999999999, "date": "2025-11-19", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315225024248/0001493152-25-024248-index.htm"}, {"action": "SELL", "amount": 133606.53, "date": "2020-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220019833/0001493152-20-019833-index.htm"}, {"action": "SELL", "amount": 33354.0, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315219004819/0001493152-19-004819-index.htm"}, {"action": "BUY", "amount": 4734.3, "date": "2013-04-02", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420413035679/0001144204-13-035679-index.htm"}, {"action": "BUY", "amount": 1715.7, "date": "2013-04-01", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420413019697/0001144204-13-019697-index.htm"}, {"action": "BUY", "amount": 11970.0, "date": "2013-03-25", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420413017287/0001144204-13-017287-index.htm"}, {"action": "BUY", "amount": 3800.0, "date": "2012-08-08", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420412043620/0001144204-12-043620-index.htm"}, {"action": "BUY", "amount": 5400.0, "date": "2012-05-14", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420412029180/0001144204-12-029180-index.htm"}], "latest": {"action": "BUY", "amount": 7941.639999999999, "date": "2025-11-19", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315225024248/0001493152-25-024248-index.htm"}}, {"who": "Michael Jackson", "who_key": "JACKSON MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34060.4, "sold": 59479.0, "net": -25418.6, "trades": 4, "top_score": 29.1, "lean": "selling", "history": [{"action": "BUY", "amount": 12540.4, "date": "2022-06-17", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222017066/0001493152-22-017066-index.htm"}, {"action": "BUY", "amount": 10800.0, "date": "2022-05-23", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222014859/0001493152-22-014859-index.htm"}, {"action": "BUY", "amount": 10720.0, "date": "2022-05-20", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222014684/0001493152-22-014684-index.htm"}, {"action": "SELL", "amount": 59479.0, "date": "2015-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420415073576/0001144204-15-073576-index.htm"}], "latest": {"action": "BUY", "amount": 12540.4, "date": "2022-06-17", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315222017066/0001493152-22-017066-index.htm"}}, {"who": "Eran Goldshmit", "who_key": "Goldshmit Eran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 31526.42, "net": -31526.42, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31526.42, "date": "2019-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315219016293/0001493152-19-016293-index.htm"}], "latest": {"action": "SELL", "amount": 31526.42, "date": "2019-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315219016293/0001493152-19-016293-index.htm"}}, {"who": "Phillip Michals", "who_key": "MICHALS PHILLIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17600.0, "sold": 0, "net": 17600.0, "trades": 2, "top_score": 36.1, "lean": "buying", "history": [{"action": "BUY", "amount": 12600.0, "date": "2013-04-03", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420413019999/0001144204-13-019999-index.htm"}, {"action": "BUY", "amount": 5000.0, "date": "2012-06-19", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420412035515/0001144204-12-035515-index.htm"}], "latest": {"action": "BUY", "amount": 12600.0, "date": "2013-04-03", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000114420413019999/0001144204-13-019999-index.htm"}}, {"who": "Vanessa Kao", "who_key": "Kao Vanessa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9750.0, "sold": 0, "net": 9750.0, "trades": 1, "top_score": 43.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9750.0, "date": "2020-03-18", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220004263/0001493152-20-004263-index.htm"}], "latest": {"action": "BUY", "amount": 9750.0, "date": "2020-03-18", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1080340/000149315220004263/0001493152-20-004263-index.htm"}}], "activity": [{"date": "2026-10-22", "net": 34692.7465}], "announcements": [{"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0001493152-26-047912", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001493152-26-046424", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001493152-26-034977", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001493152-26-034411", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029349", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-08", "title": "Form ARS", "accession": "0001493152-26-021834", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-08", "title": "Form DEFA14A", "accession": "0001493152-26-021833", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "Proxy statement", "accession": "0001493152-26-021832", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-16", "title": "Quarterly report", "accession": "0001493152-26-016965", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001493152-26-013241", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001493152-26-008061", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-16", "title": "Material event", "accession": "0001493152-25-027893", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-26", "title": "Material event", "accession": "0001493152-25-025139", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0001493152-25-024401", "price_sensitive": true}, {"form": "4", "date": "2025-11-19", "title": "Insider transaction", "accession": "0001493152-25-024248", "price_sensitive": false}, {"form": "4", "date": "2025-11-18", "title": "Insider transaction", "accession": "0001493152-25-024023", "price_sensitive": false}, {"form": "10-Q", "date": "2025-10-24", "title": "Quarterly report", "accession": "0001493152-25-019314", "price_sensitive": true}, {"form": "10-Q", "date": "2025-07-22", "title": "Quarterly report", "accession": "0001493152-25-011328", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-18", "title": "Material event", "accession": "0001641172-25-015575", "price_sensitive": true}, {"form": "ARS", "date": "2025-05-07", "title": "Form ARS", "accession": "0001641172-25-008951", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-05-07", "title": "Form DEFA14A", "accession": "0001641172-25-008950", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-07", "title": "Proxy statement", "accession": "0001641172-25-008948", "price_sensitive": false}, {"form": "10-Q", "date": "2025-04-24", "title": "Quarterly report", "accession": "0001641172-25-005931", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-12", "title": "Annual report", "accession": "0001493152-25-009931", "price_sensitive": true}, {"form": "10-Q", "date": "2024-10-23", "title": "Quarterly report", "accession": "0001493152-24-042160", "price_sensitive": true}], "performance": {"ticker": "LOAN", "has_prices": true, "summary": {"n": 50, "avg": -0.3882499530287356, "win_rate": 0.02, "best": 0.04953560371517032, "worst": -0.5122302158273381, "as_of": "2026-10-21"}, "buys": [{"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 34692.7465, "date": "2026-10-22", "score": 43.7, "ref_price": null, "return": null}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 31920.0, "date": "2026-07-28", "score": 43.3, "ref_price": 4.17, "return": -0.18705035971223016}, {"who": "Bentovim Lyron L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7941.639999999999, "date": "2025-11-19", "score": 27.1, "ref_price": 4.375, "return": -0.22514285714285712}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 18600.0, "date": "2025-11-17", "score": 40.6, "ref_price": 4.52, "return": -0.2499999999999999}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 24700.000000000004, "date": "2023-05-12", "score": 41.9, "ref_price": 4.78, "return": -0.2907949790794979}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 14987.15, "date": "2023-04-26", "score": 39.5, "ref_price": 5.0248, "return": -0.325346282439102}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 25050.0, "date": "2023-04-24", "score": 42.0, "ref_price": 4.97, "return": -0.31790744466800797}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 43342.399999999994, "date": "2022-10-21", "score": 44.8, "ref_price": 5.37, "return": -0.3687150837988827}, {"who": "JACKSON MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12540.4, "date": "2022-06-17", "score": 29.1, "ref_price": 5.68, "return": -0.403169014084507}, {"who": "JACKSON MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10800.0, "date": "2022-05-23", "score": 28.7, "ref_price": 5.41, "return": -0.3733826247689464}, {"who": "JACKSON MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10720.0, "date": "2022-05-20", "score": 28.7, "ref_price": 5.35, "return": -0.36635514018691584}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 28550.0, "date": "2021-12-30", "score": 42.7, "ref_price": 5.7, "return": -0.4052631578947368}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 30320.25, "date": "2020-09-14", "score": 43.0, "ref_price": 4.13, "return": -0.17917675544794184}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 29052.0, "date": "2020-03-30", "score": 42.8, "ref_price": 3.85, "return": -0.11948051948051946}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 19875.0, "date": "2020-03-25", "score": 40.9, "ref_price": 3.8, "return": -0.10789473684210518}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 22875.0, "date": "2020-03-25", "score": 41.6, "ref_price": 3.8, "return": -0.10789473684210518}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 22555.0, "date": "2020-03-24", "score": 41.5, "ref_price": 3.44, "return": -0.01453488372093018}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 29040.0, "date": "2020-03-20", "score": 42.8, "ref_price": 3.23, "return": 0.04953560371517032}, {"who": "Kao Vanessa", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9750.0, "date": "2020-03-18", "score": 43.5, "ref_price": 3.394, "return": -0.0011785503830288755}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 27790.0, "date": "2020-03-18", "score": 42.6, "ref_price": 3.394, "return": -0.0011785503830288755}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 29985.5, "date": "2019-06-03", "score": 42.9, "ref_price": 6.04, "return": -0.4387417218543046}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 27081.0, "date": "2018-12-14", "score": 42.4, "ref_price": 5.87, "return": -0.42248722316865417}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 33713.5, "date": "2018-08-10", "score": 43.5, "ref_price": 6.75, "return": -0.49777777777777776}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 24985.0, "date": "2017-06-08", "score": 42.0, "ref_price": 4.95, "return": -0.3151515151515151}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 29400.0, "date": "2016-11-02", "score": 42.8, "ref_price": 5.9, "return": -0.42542372881355933}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 26400.0, "date": "2014-08-19", "score": 42.3, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "MICHALS PHILLIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12600.0, "date": "2013-04-03", "score": 36.1, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "Bentovim Lyron L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4734.3, "date": "2013-04-02", "score": 25.5, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "Bentovim Lyron L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1715.7, "date": "2013-04-01", "score": 20.7, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "Bentovim Lyron L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11970.0, "date": "2013-03-25", "score": 34.5, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 5370.0, "date": "2012-11-02", "score": 34.7, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 1320.6999999999998, "date": "2012-08-28", "score": 29.4, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 4750.0, "date": "2012-08-17", "score": 34.1, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 0.0, "date": "2012-08-17", "score": 25.0, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 4750.0, "date": "2012-08-08", "score": 34.1, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "Bentovim Lyron L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3800.0, "date": "2012-08-08", "score": 29.0, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 2611.2, "date": "2012-06-22", "score": 31.7, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 2550.0, "date": "2012-06-20", "score": 31.6, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "MICHALS PHILLIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5000.0, "date": "2012-06-19", "score": 29.3, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "Bentovim Lyron L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5400.0, "date": "2012-05-14", "score": 38.7, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CEO__, Director, 10% Owner", "amount": 0.0, "date": "2011-12-13", "score": 25.0, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 1000.0, "date": "2011-08-26", "score": 28.6, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 4400.0, "date": "2009-11-06", "score": 33.8, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 2550.0, "date": "2009-05-20", "score": 31.6, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 2820.0, "date": "2009-05-15", "score": 32.0, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 7170.0, "date": "2008-09-23", "score": 36.0, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 4915.01, "date": "2008-09-18", "score": 34.3, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 308.0, "date": "2008-09-12", "score": 26.4, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 1052.0, "date": "2008-09-11", "score": 28.8, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 3941.0, "date": "2008-09-08", "score": 33.3, "ref_price": 6.95, "return": -0.5122302158273381}, {"who": "RAN ASSAF", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 5060.0, "date": "2008-09-04", "score": 34.4, "ref_price": 6.95, "return": -0.5122302158273381}]}, "price_series": [{"date": "2016-10-21", "close": 6.95, "volume": 37224.0}, {"date": "2016-10-24", "close": 6.325, "volume": 187785.0}, {"date": "2016-10-25", "close": 5.6, "volume": 364358.0}, {"date": "2016-10-26", "close": 6.25, "volume": 126446.0}, {"date": "2016-10-27", "close": 6.0, "volume": 57152.0}, {"date": "2016-10-28", "close": 6.05, "volume": 21940.0}, {"date": "2016-10-31", "close": 6.05, "volume": 29856.0}, {"date": "2016-11-01", "close": 5.75, "volume": 39785.0}, {"date": "2016-11-02", "close": 5.9, "volume": 39104.0}, {"date": "2016-11-03", "close": 5.75, "volume": 21124.0}, {"date": "2016-11-04", "close": 5.75, "volume": 25264.0}, {"date": "2016-11-07", "close": 5.95, "volume": 83388.0}, {"date": "2016-11-08", "close": 5.95, "volume": 30970.0}, {"date": "2016-11-09", "close": 5.9, "volume": 58048.0}, {"date": "2016-11-10", "close": 6.35, "volume": 132958.0}, {"date": "2016-11-11", "close": 6.45, "volume": 122569.0}, {"date": "2016-11-14", "close": 6.5, "volume": 64458.0}, {"date": "2016-11-15", "close": 6.25, "volume": 65443.0}, {"date": "2016-11-16", "close": 6.3, "volume": 91134.0}, {"date": "2016-11-17", "close": 6.9, "volume": 183033.0}, {"date": "2016-11-18", "close": 6.8, "volume": 69984.0}, {"date": "2016-11-21", "close": 6.75, "volume": 30306.0}, {"date": "2016-11-22", "close": 6.6, "volume": 61307.0}, {"date": "2016-11-23", "close": 6.95, "volume": 55647.0}, {"date": "2016-11-25", "close": 7.0, "volume": 25145.0}, {"date": "2016-11-28", "close": 6.95, "volume": 19160.0}, {"date": "2016-11-29", "close": 7.1, "volume": 28415.0}, {"date": "2016-11-30", "close": 7.0, "volume": 49358.0}, {"date": "2016-12-01", "close": 7.1, "volume": 15826.0}, {"date": "2016-12-02", "close": 6.95, "volume": 22581.0}, {"date": "2016-12-05", "close": 6.85, "volume": 30999.0}, {"date": "2016-12-06", "close": 6.7, "volume": 17402.0}, {"date": "2016-12-07", "close": 6.8, "volume": 15379.0}, {"date": "2016-12-08", "close": 6.75, "volume": 44661.0}, {"date": "2016-12-09", "close": 6.855, "volume": 50622.0}, {"date": "2016-12-12", "close": 6.85, "volume": 9237.0}, {"date": "2016-12-13", "close": 6.9, "volume": 47886.0}, {"date": "2016-12-14", "close": 7.0571, "volume": 81100.0}, {"date": "2016-12-15", "close": 7.15, "volume": 39128.0}, {"date": "2016-12-16", "close": 7.05, "volume": 12114.0}, {"date": "2016-12-19", "close": 7.0, "volume": 23430.0}, {"date": "2016-12-20", "close": 7.05, "volume": 5598.0}, {"date": "2016-12-21", "close": 7.0, "volume": 9127.0}, {"date": "2016-12-22", "close": 7.15, "volume": 23343.0}, {"date": "2016-12-23", "close": 7.35, "volume": 81370.0}, {"date": "2016-12-27", "close": 7.25, "volume": 32430.0}, {"date": "2016-12-28", "close": 7.3, "volume": 49936.0}, {"date": "2016-12-29", "close": 7.4, "volume": 35087.0}, {"date": "2016-12-30", "close": 7.6, "volume": 71249.0}, {"date": "2017-01-03", "close": 7.2, "volume": 117478.0}, {"date": "2017-01-04", "close": 7.15, "volume": 24615.0}, {"date": "2017-01-05", "close": 7.0, "volume": 41961.0}, {"date": "2017-01-06", "close": 7.05, "volume": 23627.0}, {"date": "2017-01-09", "close": 7.3, "volume": 35935.0}, {"date": "2017-01-10", "close": 7.355, "volume": 86145.0}, {"date": "2017-01-11", "close": 7.35, "volume": 19470.0}, {"date": "2017-01-12", "close": 7.15, "volume": 28614.0}, {"date": "2017-01-13", "close": 7.15, "volume": 20660.0}, {"date": "2017-01-17", "close": 7.2, "volume": 18964.0}, {"date": "2017-01-18", "close": 7.25, "volume": 14163.0}, {"date": "2017-01-19", "close": 7.15, "volume": 9000.0}, {"date": "2017-01-20", "close": 7.0927, "volume": 42249.0}, {"date": "2017-01-23", "close": 7.0, "volume": 39620.0}, {"date": "2017-01-24", "close": 6.7, "volume": 192109.0}, {"date": "2017-01-25", "close": 6.7, "volume": 38184.0}, {"date": "2017-01-26", "close": 6.6, "volume": 26447.0}, {"date": "2017-01-27", "close": 6.15, "volume": 107586.0}, {"date": "2017-01-30", "close": 6.3, "volume": 79415.0}, {"date": "2017-01-31", "close": 6.4, "volume": 33552.0}, {"date": "2017-02-01", "close": 6.2, "volume": 24223.0}, {"date": "2017-02-02", "close": 6.15, "volume": 50346.0}, {"date": "2017-02-03", "close": 6.25, "volume": 21075.0}, {"date": "2017-02-06", "close": 7.0, "volume": 168673.0}, {"date": "2017-02-07", "close": 6.9, "volume": 33456.0}, {"date": "2017-02-08", "close": 6.9, "volume": 13801.0}, {"date": "2017-02-09", "close": 6.95, "volume": 31914.0}, {"date": "2017-02-10", "close": 6.9, "volume": 10958.0}, {"date": "2017-02-13", "close": 6.85, "volume": 41937.0}, {"date": "2017-02-14", "close": 6.8, "volume": 13860.0}, {"date": "2017-02-15", "close": 6.65, "volume": 29262.0}, {"date": "2017-02-16", "close": 6.5, "volume": 63495.0}, {"date": "2017-02-17", "close": 6.2, "volume": 95729.0}, {"date": "2017-02-21", "close": 6.375, "volume": 23485.0}, {"date": "2017-02-22", "close": 6.4, "volume": 10958.0}, {"date": "2017-02-23", "close": 6.05, "volume": 122180.0}, {"date": "2017-02-24", "close": 6.25, "volume": 46959.0}, {"date": "2017-02-27", "close": 6.4, "volume": 28020.0}, {"date": "2017-02-28", "close": 6.25, "volume": 20420.0}, {"date": "2017-03-01", "close": 6.25, "volume": 83141.0}, {"date": "2017-03-02", "close": 6.15, "volume": 32122.0}, {"date": "2017-03-03", "close": 6.05, "volume": 52222.0}, {"date": "2017-03-06", "close": 6.2, "volume": 19021.0}, {"date": "2017-03-07", "close": 6.1, "volume": 32467.0}, {"date": "2017-03-08", "close": 6.15, "volume": 10140.0}, {"date": "2017-03-09", "close": 6.0, "volume": 33023.0}, {"date": "2017-03-10", "close": 5.85, "volume": 36914.0}, {"date": "2017-03-13", "close": 5.5, "volume": 104303.0}, {"date": "2017-03-14", "close": 5.65, "volume": 110819.0}, {"date": "2017-03-15", "close": 5.7, "volume": 55681.0}, {"date": "2017-03-16", "close": 5.8, "volume": 29342.0}, {"date": "2017-03-17", "close": 6.2, "volume": 23614.0}, {"date": "2017-03-20", "close": 5.95, "volume": 23305.0}, {"date": "2017-03-21", "close": 5.95, "volume": 26540.0}, {"date": "2017-03-22", "close": 5.9, "volume": 13359.0}, {"date": "2017-03-23", "close": 6.0, "volume": 8613.0}, {"date": "2017-03-24", "close": 5.75, "volume": 16128.0}, {"date": "2017-03-27", "close": 5.85, "volume": 30384.0}, {"date": "2017-03-28", "close": 5.6, "volume": 44680.0}, {"date": "2017-03-29", "close": 5.8, "volume": 26288.0}, {"date": "2017-03-30", "close": 5.8, "volume": 27178.0}, {"date": "2017-03-31", "close": 5.9, "volume": 25366.0}, {"date": "2017-04-03", "close": 5.9, "volume": 15364.0}, {"date": "2017-04-04", "close": 5.95, "volume": 29486.0}, {"date": "2017-04-05", "close": 6.1, "volume": 72885.0}, {"date": "2017-04-06", "close": 5.8, "volume": 44028.0}, {"date": "2017-04-07", "close": 5.7, "volume": 23518.0}, {"date": "2017-04-10", "close": 5.6, "volume": 35916.0}, {"date": "2017-04-11", "close": 5.75, "volume": 29715.0}, {"date": "2017-04-12", "close": 5.65, "volume": 27124.0}, {"date": "2017-04-13", "close": 5.5, "volume": 47116.0}, {"date": "2017-04-17", "close": 5.55, "volume": 46917.0}, {"date": "2017-04-18", "close": 5.5, "volume": 33253.0}, {"date": "2017-04-19", "close": 5.55, "volume": 10507.0}, {"date": "2017-04-20", "close": 5.45, "volume": 41130.0}, {"date": "2017-04-21", "close": 5.1, "volume": 93428.0}, {"date": "2017-04-24", "close": 5.05, "volume": 170933.0}, {"date": "2017-04-25", "close": 5.25, "volume": 81022.0}, {"date": "2017-04-26", "close": 5.2, "volume": 19799.0}, {"date": "2017-04-27", "close": 5.25, "volume": 21041.0}, {"date": "2017-04-28", "close": 5.2, "volume": 23617.0}, {"date": "2017-05-01", "close": 5.75, "volume": 76276.0}, {"date": "2017-05-02", "close": 5.6, "volume": 47775.0}, {"date": "2017-05-03", "close": 5.65, "volume": 15589.0}, {"date": "2017-05-04", "close": 5.6, "volume": 20103.0}, {"date": "2017-05-05", "close": 5.6, "volume": 10665.0}, {"date": "2017-05-08", "close": 5.55, "volume": 14021.0}, {"date": "2017-05-09", "close": 5.4, "volume": 39836.0}, {"date": "2017-05-10", "close": 5.45, "volume": 31743.0}, {"date": "2017-05-11", "close": 5.45, "volume": 20396.0}, {"date": "2017-05-12", "close": 5.3, "volume": 27482.0}, {"date": "2017-05-15", "close": 5.35, "volume": 32502.0}, {"date": "2017-05-16", "close": 5.2173, "volume": 43905.0}, {"date": "2017-05-17", "close": 5.05, "volume": 40069.0}, {"date": "2017-05-18", "close": 5.1475, "volume": 46891.0}, {"date": "2017-05-19", "close": 5.3, "volume": 16374.0}, {"date": "2017-05-22", "close": 5.4, "volume": 27427.0}, {"date": "2017-05-23", "close": 5.4, "volume": 21608.0}, {"date": "2017-05-24", "close": 5.35, "volume": 15356.0}, {"date": "2017-05-25", "close": 5.45, "volume": 12994.0}, {"date": "2017-05-26", "close": 5.45, "volume": 31338.0}, {"date": "2017-05-30", "close": 5.25, "volume": 32284.0}, {"date": "2017-05-31", "close": 5.15, "volume": 22621.0}, {"date": "2017-06-01", "close": 5.1, "volume": 31468.0}, {"date": "2017-06-02", "close": 5.1, "volume": 17752.0}, {"date": "2017-06-05", "close": 5.0, "volume": 31334.0}, {"date": "2017-06-06", "close": 5.1, "volume": 20869.0}, {"date": "2017-06-07", "close": 5.15, "volume": 27750.0}, {"date": "2017-06-08", "close": 4.95, "volume": 100746.0}, {"date": "2017-06-09", "close": 5.05, "volume": 48350.0}, {"date": "2017-06-12", "close": 5.05, "volume": 36262.0}, {"date": "2017-06-13", "close": 5.0, "volume": 11713.0}, {"date": "2017-06-14", "close": 5.0, "volume": 21988.0}, {"date": "2017-06-15", "close": 5.0, "volume": 20767.0}, {"date": "2017-06-16", "close": 4.95, "volume": 23795.0}, {"date": "2017-06-19", "close": 5.05, "volume": 24947.0}, {"date": "2017-06-20", "close": 5.1, "volume": 25171.0}, {"date": "2017-06-21", "close": 5.15, "volume": 28554.0}, {"date": "2017-06-22", "close": 5.25, "volume": 27706.0}, {"date": "2017-06-23", "close": 5.3, "volume": 22830.0}, {"date": "2017-06-26", "close": 5.35, "volume": 27804.0}, {"date": "2017-06-27", "close": 5.35, "volume": 8164.0}, {"date": "2017-06-28", "close": 5.35, "volume": 37163.0}, {"date": "2017-06-29", "close": 5.6, "volume": 149831.0}, {"date": "2017-06-30", "close": 5.95, "volume": 149673.0}, {"date": "2017-07-03", "close": 6.1, "volume": 65786.0}, {"date": "2017-07-05", "close": 6.25, "volume": 88556.0}, {"date": "2017-07-06", "close": 6.05, "volume": 29159.0}, {"date": "2017-07-07", "close": 5.65, "volume": 96701.0}, {"date": "2017-07-10", "close": 5.65, "volume": 49507.0}, {"date": "2017-07-11", "close": 5.6, "volume": 11303.0}, {"date": "2017-07-12", "close": 5.8, "volume": 21561.0}, {"date": "2017-07-13", "close": 5.7, "volume": 25384.0}, {"date": "2017-07-14", "close": 5.65, "volume": 9565.0}, {"date": "2017-07-17", "close": 5.65, "volume": 14049.0}, {"date": "2017-07-18", "close": 5.7, "volume": 20213.0}, {"date": "2017-07-19", "close": 5.6, "volume": 28290.0}, {"date": "2017-07-20", "close": 5.595, "volume": 9586.0}, {"date": "2017-07-21", "close": 5.5926, "volume": 6332.0}, {"date": "2017-07-24", "close": 5.5, "volume": 19644.0}, {"date": "2017-07-25", "close": 5.5, "volume": 27573.0}, {"date": "2017-07-26", "close": 5.5, "volume": 13795.0}, {"date": "2017-07-27", "close": 5.5, "volume": 45873.0}, {"date": "2017-07-28", "close": 5.4, "volume": 16488.0}, {"date": "2017-07-31", "close": 5.4, "volume": 21078.0}, {"date": "2017-08-01", "close": 5.4, "volume": 7086.0}, {"date": "2017-08-02", "close": 5.45, "volume": 13881.0}, {"date": "2017-08-03", "close": 5.4, "volume": 17955.0}, {"date": "2017-08-04", "close": 5.4, "volume": 10246.0}, {"date": "2017-08-07", "close": 5.4, "volume": 20035.0}, {"date": "2017-08-08", "close": 5.35, "volume": 13349.0}, {"date": "2017-08-09", "close": 5.4, "volume": 19800.0}, {"date": "2017-08-10", "close": 5.45, "volume": 21886.0}, {"date": "2017-08-11", "close": 5.55, "volume": 3803.0}, {"date": "2017-08-14", "close": 5.7, "volume": 18251.0}, {"date": "2017-08-15", "close": 5.65, "volume": 28232.0}, {"date": "2017-08-16", "close": 5.7, "volume": 6272.0}, {"date": "2017-08-17", "close": 5.7, "volume": 26856.0}, {"date": "2017-08-18", "close": 5.8, "volume": 11451.0}, {"date": "2017-08-21", "close": 5.65, "volume": 28342.0}, {"date": "2017-08-22", "close": 5.75, "volume": 3318.0}, {"date": "2017-08-23", "close": 5.7, "volume": 7316.0}, {"date": "2017-08-24", "close": 5.65, "volume": 4052.0}, {"date": "2017-08-25", "close": 5.641, "volume": 7343.0}, {"date": "2017-08-28", "close": 5.55, "volume": 6231.0}, {"date": "2017-08-29", "close": 5.5, "volume": 42591.0}, {"date": "2017-08-30", "close": 5.65, "volume": 41651.0}, {"date": "2017-08-31", "close": 5.6, "volume": 11996.0}, {"date": "2017-09-01", "close": 5.695, "volume": 5334.0}, {"date": "2017-09-05", "close": 5.8, "volume": 31874.0}, {"date": "2017-09-06", "close": 5.7, "volume": 11672.0}, {"date": "2017-09-07", "close": 5.8, "volume": 13180.0}, {"date": "2017-09-08", "close": 5.8, "volume": 9580.0}, {"date": "2017-09-11", "close": 5.8, "volume": 17699.0}, {"date": "2017-09-12", "close": 5.775, "volume": 2243.0}, {"date": "2017-09-13", "close": 5.9, "volume": 28029.0}, {"date": "2017-09-14", "close": 6.0, "volume": 22998.0}, {"date": "2017-09-15", "close": 5.8, "volume": 24027.0}, {"date": "2017-09-18", "close": 5.85, "volume": 12138.0}, {"date": "2017-09-19", "close": 5.85, "volume": 13632.0}, {"date": "2017-09-20", "close": 5.85, "volume": 1604.0}, {"date": "2017-09-21", "close": 5.9, "volume": 6480.0}, {"date": "2017-09-22", "close": 5.9, "volume": 10756.0}, {"date": "2017-09-25", "close": 5.8, "volume": 17113.0}, {"date": "2017-09-26", "close": 5.8, "volume": 10976.0}, {"date": "2017-09-27", "close": 5.75, "volume": 15816.0}, {"date": "2017-09-28", "close": 5.8, "volume": 10854.0}, {"date": "2017-09-29", "close": 5.85, "volume": 12336.0}, {"date": "2017-10-02", "close": 6.0, "volume": 43440.0}, {"date": "2017-10-03", "close": 6.0, "volume": 31903.0}, {"date": "2017-10-04", "close": 6.1, "volume": 37183.0}, {"date": "2017-10-05", "close": 6.075, "volume": 44319.0}, {"date": "2017-10-06", "close": 5.9, "volume": 32871.0}, {"date": "2017-10-09", "close": 5.77, "volume": 19871.0}, {"date": "2017-10-10", "close": 5.75, "volume": 30617.0}, {"date": "2017-10-11", "close": 5.95, "volume": 9691.0}, {"date": "2017-10-12", "close": 5.85, "volume": 15948.0}, {"date": "2017-10-13", "close": 5.75, "volume": 22650.0}, {"date": "2017-10-16", "close": 5.8, "volume": 18843.0}, {"date": "2017-10-17", "close": 5.9, "volume": 10327.0}, {"date": "2017-10-18", "close": 5.8, "volume": 21835.0}, {"date": "2017-10-19", "close": 5.9, "volume": 11920.0}, {"date": "2017-10-20", "close": 5.85, "volume": 11275.0}, {"date": "2017-10-23", "close": 5.9, "volume": 26729.0}, {"date": "2017-10-24", "close": 5.9, "volume": 19696.0}, {"date": "2017-10-25", "close": 5.9, "volume": 17182.0}, {"date": "2017-10-26", "close": 5.8726, "volume": 12343.0}, {"date": "2017-10-27", "close": 5.95, "volume": 13302.0}, {"date": "2017-10-30", "close": 6.0, "volume": 28428.0}, {"date": "2017-10-31", "close": 6.05, "volume": 29793.0}, {"date": "2017-11-01", "close": 6.1, "volume": 25813.0}, {"date": "2017-11-02", "close": 6.095, "volume": 8710.0}, {"date": "2017-11-03", "close": 6.0616, "volume": 10650.0}, {"date": "2017-11-06", "close": 6.1, "volume": 19343.0}, {"date": "2017-11-07", "close": 5.9, "volume": 15149.0}, {"date": "2017-11-08", "close": 5.905, "volume": 5268.0}, {"date": "2017-11-09", "close": 5.9, "volume": 21723.0}, {"date": "2017-11-10", "close": 5.85, "volume": 9986.0}, {"date": "2017-11-13", "close": 5.9, "volume": 12808.0}, {"date": "2017-11-14", "close": 5.85, "volume": 7714.0}, {"date": "2017-11-15", "close": 5.95, "volume": 11913.0}, {"date": "2017-11-16", "close": 6.0, "volume": 12782.0}, {"date": "2017-11-17", "close": 5.95, "volume": 8337.0}, {"date": "2017-11-20", "close": 5.975, "volume": 9873.0}, {"date": "2017-11-21", "close": 5.85, "volume": 38377.0}, {"date": "2017-11-22", "close": 5.9, "volume": 4785.0}, {"date": "2017-11-24", "close": 5.95, "volume": 6069.0}, {"date": "2017-11-27", "close": 5.95, "volume": 26887.0}, {"date": "2017-11-28", "close": 6.0, "volume": 11711.0}, {"date": "2017-11-29", "close": 5.9273, "volume": 15665.0}, {"date": "2017-11-30", "close": 5.955, "volume": 4033.0}, {"date": "2017-12-01", "close": 5.95, "volume": 3924.0}, {"date": "2017-12-04", "close": 5.975, "volume": 6826.0}, {"date": "2017-12-05", "close": 5.9, "volume": 26969.0}, {"date": "2017-12-06", "close": 5.9118, "volume": 2525.0}, {"date": "2017-12-07", "close": 5.85, "volume": 27766.0}, {"date": "2017-12-08", "close": 5.8, "volume": 9073.0}, {"date": "2017-12-11", "close": 5.8, "volume": 21750.0}, {"date": "2017-12-12", "close": 5.8, "volume": 10236.0}, {"date": "2017-12-13", "close": 5.8, "volume": 11196.0}, {"date": "2017-12-14", "close": 5.8, "volume": 7161.0}, {"date": "2017-12-15", "close": 5.75, "volume": 18743.0}, {"date": "2017-12-18", "close": 5.85, "volume": 18675.0}, {"date": "2017-12-19", "close": 5.8334, "volume": 6698.0}, {"date": "2017-12-20", "close": 5.85, "volume": 5674.0}, {"date": "2017-12-21", "close": 5.925, "volume": 31979.0}, {"date": "2017-12-22", "close": 5.975, "volume": 12672.0}, {"date": "2017-12-26", "close": 5.945, "volume": 27198.0}, {"date": "2017-12-27", "close": 5.98, "volume": 19257.0}, {"date": "2017-12-28", "close": 5.95, "volume": 28862.0}, {"date": "2017-12-29", "close": 5.945, "volume": 18356.0}, {"date": "2018-01-02", "close": 5.95, "volume": 6319.0}, {"date": "2018-01-03", "close": 5.85, "volume": 13076.0}, {"date": "2018-01-04", "close": 5.7885, "volume": 22487.0}, {"date": "2018-01-05", "close": 5.785, "volume": 14325.0}, {"date": "2018-01-08", "close": 5.7221, "volume": 28184.0}, {"date": "2018-01-09", "close": 5.7665, "volume": 13794.0}, {"date": "2018-01-10", "close": 5.75, "volume": 10905.0}, {"date": "2018-01-11", "close": 5.875, "volume": 31934.0}, {"date": "2018-01-12", "close": 5.85, "volume": 18904.0}, {"date": "2018-01-16", "close": 5.9, "volume": 27184.0}, {"date": "2018-01-17", "close": 5.95, "volume": 35192.0}, {"date": "2018-01-18", "close": 6.095, "volume": 45975.0}, {"date": "2018-01-19", "close": 6.1, "volume": 46930.0}, {"date": "2018-01-22", "close": 6.05, "volume": 23625.0}, {"date": "2018-01-23", "close": 6.1, "volume": 15765.0}, {"date": "2018-01-24", "close": 6.05, "volume": 23574.0}, {"date": "2018-01-25", "close": 6.0858, "volume": 3842.0}, {"date": "2018-01-26", "close": 6.043, "volume": 7636.0}, {"date": "2018-01-29", "close": 6.027, "volume": 13685.0}, {"date": "2018-01-30", "close": 6.033, "volume": 16965.0}, {"date": "2018-01-31", "close": 5.95, "volume": 10139.0}, {"date": "2018-02-01", "close": 5.85, "volume": 23133.0}, {"date": "2018-02-02", "close": 5.9, "volume": 8373.0}, {"date": "2018-02-05", "close": 5.7781, "volume": 14283.0}, {"date": "2018-02-06", "close": 5.8824, "volume": 22870.0}, {"date": "2018-02-07", "close": 6.017, "volume": 20457.0}, {"date": "2018-02-08", "close": 6.01, "volume": 27326.0}, {"date": "2018-02-09", "close": 6.1, "volume": 29032.0}, {"date": "2018-02-12", "close": 6.05, "volume": 17570.0}, {"date": "2018-02-13", "close": 6.075, "volume": 15552.0}, {"date": "2018-02-14", "close": 6.15, "volume": 24399.0}, {"date": "2018-02-15", "close": 6.1125, "volume": 5312.0}, {"date": "2018-02-16", "close": 6.119, "volume": 4144.0}, {"date": "2018-02-20", "close": 6.1165, "volume": 8734.0}, {"date": "2018-02-21", "close": 6.1, "volume": 1714.0}, {"date": "2018-02-22", "close": 6.125, "volume": 9133.0}, {"date": "2018-02-23", "close": 6.15, "volume": 5567.0}, {"date": "2018-02-26", "close": 6.15, "volume": 5257.0}, {"date": "2018-02-27", "close": 6.2, "volume": 28530.0}, {"date": "2018-02-28", "close": 6.25, "volume": 43420.0}, {"date": "2018-03-01", "close": 6.25, "volume": 17202.0}, {"date": "2018-03-02", "close": 6.25, "volume": 10203.0}, {"date": "2018-03-05", "close": 6.2232, "volume": 21703.0}, {"date": "2018-03-06", "close": 6.25, "volume": 10239.0}, {"date": "2018-03-07", "close": 6.25, "volume": 19646.0}, {"date": "2018-03-08", "close": 6.2825, "volume": 4039.0}, {"date": "2018-03-09", "close": 6.25, "volume": 7972.0}, {"date": "2018-03-12", "close": 6.35, "volume": 26837.0}, {"date": "2018-03-13", "close": 6.35, "volume": 7831.0}, {"date": "2018-03-14", "close": 6.39, "volume": 17025.0}, {"date": "2018-03-15", "close": 6.395, "volume": 10552.0}, {"date": "2018-03-16", "close": 6.4, "volume": 31150.0}, {"date": "2018-03-19", "close": 6.4, "volume": 21332.0}, {"date": "2018-03-20", "close": 6.5, "volume": 27917.0}, {"date": "2018-03-21", "close": 6.8, "volume": 52449.0}, {"date": "2018-03-22", "close": 6.95, "volume": 51562.0}, {"date": "2018-03-23", "close": 7.2, "volume": 68388.0}, {"date": "2018-03-26", "close": 6.95, "volume": 59143.0}, {"date": "2018-03-27", "close": 6.895, "volume": 33666.0}, {"date": "2018-03-28", "close": 6.905, "volume": 15533.0}, {"date": "2018-03-29", "close": 6.95, "volume": 17914.0}, {"date": "2018-04-02", "close": 7.0, "volume": 20010.0}, {"date": "2018-04-03", "close": 6.95, "volume": 47284.0}, {"date": "2018-04-04", "close": 7.1, "volume": 23858.0}, {"date": "2018-04-05", "close": 7.15, "volume": 25789.0}, {"date": "2018-04-06", "close": 7.35, "volume": 55426.0}, {"date": "2018-04-09", "close": 7.05, "volume": 42884.0}, {"date": "2018-04-10", "close": 6.95, "volume": 25905.0}, {"date": "2018-04-11", "close": 6.85, "volume": 18073.0}, {"date": "2018-04-12", "close": 7.05, "volume": 17424.0}, {"date": "2018-04-13", "close": 6.9, "volume": 21545.0}, {"date": "2018-04-16", "close": 7.1, "volume": 21549.0}, {"date": "2018-04-17", "close": 7.155, "volume": 18118.0}, {"date": "2018-04-18", "close": 7.3, "volume": 33158.0}, {"date": "2018-04-19", "close": 7.35, "volume": 19427.0}, {"date": "2018-04-20", "close": 7.3, "volume": 11100.0}, {"date": "2018-04-23", "close": 7.3, "volume": 23355.0}, {"date": "2018-04-24", "close": 7.25, "volume": 10069.0}, {"date": "2018-04-25", "close": 7.35, "volume": 21349.0}, {"date": "2018-04-26", "close": 7.35, "volume": 11460.0}, {"date": "2018-04-27", "close": 7.4, "volume": 11244.0}, {"date": "2018-04-30", "close": 7.5, "volume": 46957.0}, {"date": "2018-05-01", "close": 7.55, "volume": 25961.0}, {"date": "2018-05-02", "close": 7.5928, "volume": 25290.0}, {"date": "2018-05-03", "close": 7.5083, "volume": 30388.0}, {"date": "2018-05-04", "close": 7.55, "volume": 26401.0}, {"date": "2018-05-07", "close": 7.355, "volume": 39330.0}, {"date": "2018-05-08", "close": 6.9557, "volume": 175463.0}, {"date": "2018-05-09", "close": 7.25, "volume": 41833.0}, {"date": "2018-05-10", "close": 7.1, "volume": 29015.0}, {"date": "2018-05-11", "close": 7.6, "volume": 66979.0}, {"date": "2018-05-14", "close": 7.5, "volume": 36672.0}, {"date": "2018-05-15", "close": 7.355, "volume": 22810.0}, {"date": "2018-05-16", "close": 7.05, "volume": 15776.0}, {"date": "2018-05-17", "close": 6.895, "volume": 60618.0}, {"date": "2018-05-18", "close": 7.2, "volume": 38285.0}, {"date": "2018-05-21", "close": 7.25, "volume": 12464.0}, {"date": "2018-05-22", "close": 7.4, "volume": 10785.0}, {"date": "2018-05-23", "close": 7.2284, "volume": 10990.0}, {"date": "2018-05-24", "close": 7.3, "volume": 8986.0}, {"date": "2018-05-25", "close": 7.3, "volume": 9361.0}, {"date": "2018-05-29", "close": 7.225, "volume": 10216.0}, {"date": "2018-05-30", "close": 7.2, "volume": 8559.0}, {"date": "2018-05-31", "close": 7.275, "volume": 13262.0}, {"date": "2018-06-01", "close": 7.4, "volume": 21050.0}, {"date": "2018-06-04", "close": 7.35, "volume": 32006.0}, {"date": "2018-06-05", "close": 7.55, "volume": 34914.0}, {"date": "2018-06-06", "close": 7.35, "volume": 25091.0}, {"date": "2018-06-07", "close": 7.25, "volume": 12515.0}, {"date": "2018-06-08", "close": 7.35, "volume": 11533.0}, {"date": "2018-06-11", "close": 7.4, "volume": 17984.0}, {"date": "2018-06-12", "close": 7.25, "volume": 23744.0}, {"date": "2018-06-13", "close": 7.25, "volume": 20414.0}, {"date": "2018-06-14", "close": 7.25, "volume": 6758.0}, {"date": "2018-06-15", "close": 7.3, "volume": 28724.0}, {"date": "2018-06-18", "close": 7.3, "volume": 6864.0}, {"date": "2018-06-19", "close": 7.2, "volume": 19713.0}, {"date": "2018-06-20", "close": 7.2, "volume": 12649.0}, {"date": "2018-06-21", "close": 7.2, "volume": 6808.0}, {"date": "2018-06-22", "close": 7.15, "volume": 11723.0}, {"date": "2018-06-25", "close": 7.2, "volume": 17364.0}, {"date": "2018-06-26", "close": 7.2734, "volume": 8195.0}, {"date": "2018-06-27", "close": 7.35, "volume": 10645.0}, {"date": "2018-06-28", "close": 7.45, "volume": 37043.0}, {"date": "2018-06-29", "close": 7.55, "volume": 68375.0}, {"date": "2018-07-02", "close": 7.9, "volume": 91696.0}, {"date": "2018-07-03", "close": 7.8, "volume": 37129.0}, {"date": "2018-07-05", "close": 7.85, "volume": 43865.0}, {"date": "2018-07-06", "close": 7.95, "volume": 48719.0}, {"date": "2018-07-09", "close": 7.85, "volume": 43743.0}, {"date": "2018-07-10", "close": 7.65, "volume": 16848.0}, {"date": "2018-07-11", "close": 7.5, "volume": 41590.0}, {"date": "2018-07-12", "close": 7.6883, "volume": 36349.0}, {"date": "2018-07-13", "close": 7.6606, "volume": 7269.0}, {"date": "2018-07-16", "close": 7.25, "volume": 51728.0}, {"date": "2018-07-17", "close": 7.25, "volume": 95557.0}, {"date": "2018-07-18", "close": 7.05, "volume": 76283.0}, {"date": "2018-07-19", "close": 7.15, "volume": 81522.0}, {"date": "2018-07-20", "close": 6.75, "volume": 368128.0}, {"date": "2018-07-23", "close": 6.9, "volume": 65369.0}, {"date": "2018-07-24", "close": 6.85, "volume": 18326.0}, {"date": "2018-07-25", "close": 6.95, "volume": 42872.0}, {"date": "2018-07-26", "close": 6.85, "volume": 28227.0}, {"date": "2018-07-27", "close": 6.8, "volume": 46282.0}, {"date": "2018-07-30", "close": 6.85, "volume": 31242.0}, {"date": "2018-07-31", "close": 6.85, "volume": 33811.0}, {"date": "2018-08-01", "close": 6.75, "volume": 34797.0}, {"date": "2018-08-02", "close": 6.9, "volume": 34143.0}, {"date": "2018-08-03", "close": 6.75, "volume": 51196.0}, {"date": "2018-08-06", "close": 6.8, "volume": 36327.0}, {"date": "2018-08-07", "close": 6.8, "volume": 37596.0}, {"date": "2018-08-08", "close": 6.8, "volume": 28190.0}, {"date": "2018-08-09", "close": 6.8, "volume": 25042.0}, {"date": "2018-08-10", "close": 6.75, "volume": 40848.0}, {"date": "2018-08-13", "close": 6.8, "volume": 35643.0}, {"date": "2018-08-14", "close": 6.75, "volume": 20653.0}, {"date": "2018-08-15", "close": 6.719, "volume": 26002.0}, {"date": "2018-08-16", "close": 6.61, "volume": 33041.0}, {"date": "2018-08-17", "close": 6.65, "volume": 18321.0}, {"date": "2018-08-20", "close": 6.6, "volume": 43784.0}, {"date": "2018-08-21", "close": 6.6, "volume": 13867.0}, {"date": "2018-08-22", "close": 6.6, "volume": 24074.0}, {"date": "2018-08-23", "close": 6.6, "volume": 15266.0}, {"date": "2018-08-24", "close": 6.55, "volume": 33982.0}, {"date": "2018-08-27", "close": 6.5, "volume": 57277.0}, {"date": "2018-08-28", "close": 6.55, "volume": 26069.0}, {"date": "2018-08-29", "close": 6.55, "volume": 32334.0}, {"date": "2018-08-30", "close": 6.668, "volume": 9217.0}, {"date": "2018-08-31", "close": 6.65, "volume": 17786.0}, {"date": "2018-09-04", "close": 6.85, "volume": 37416.0}, {"date": "2018-09-05", "close": 6.7, "volume": 14478.0}, {"date": "2018-09-06", "close": 6.6, "volume": 13685.0}, {"date": "2018-09-07", "close": 6.55, "volume": 35258.0}, {"date": "2018-09-10", "close": 6.4, "volume": 44533.0}, {"date": "2018-09-11", "close": 6.4, "volume": 37654.0}, {"date": "2018-09-12", "close": 6.3, "volume": 27354.0}, {"date": "2018-09-13", "close": 6.35, "volume": 61021.0}, {"date": "2018-09-14", "close": 6.4, "volume": 24579.0}, {"date": "2018-09-17", "close": 6.325, "volume": 47622.0}, {"date": "2018-09-18", "close": 6.1, "volume": 52335.0}, {"date": "2018-09-19", "close": 5.95, "volume": 62529.0}, {"date": "2018-09-20", "close": 6.15, "volume": 49321.0}, {"date": "2018-09-21", "close": 6.45, "volume": 32773.0}, {"date": "2018-09-24", "close": 6.15, "volume": 29663.0}, {"date": "2018-09-25", "close": 6.35, "volume": 22115.0}, {"date": "2018-09-26", "close": 6.45, "volume": 17193.0}, {"date": "2018-09-27", "close": 6.5, "volume": 7884.0}, {"date": "2018-09-28", "close": 6.4, "volume": 17635.0}, {"date": "2018-10-01", "close": 6.36, "volume": 32483.0}, {"date": "2018-10-02", "close": 6.4, "volume": 10527.0}, {"date": "2018-10-03", "close": 6.44, "volume": 31544.0}, {"date": "2018-10-04", "close": 6.45, "volume": 41060.0}, {"date": "2018-10-05", "close": 6.3501, "volume": 24094.0}, {"date": "2018-10-08", "close": 6.36, "volume": 19095.0}, {"date": "2018-10-09", "close": 6.15, "volume": 21444.0}, {"date": "2018-10-10", "close": 6.2, "volume": 15077.0}, {"date": "2018-10-11", "close": 6.1667, "volume": 44189.0}, {"date": "2018-10-12", "close": 6.1, "volume": 30731.0}, {"date": "2018-10-15", "close": 6.15, "volume": 27289.0}, {"date": "2018-10-16", "close": 6.1, "volume": 41811.0}, {"date": "2018-10-17", "close": 6.23, "volume": 8595.0}, {"date": "2018-10-18", "close": 6.15, "volume": 19044.0}, {"date": "2018-10-19", "close": 6.09, "volume": 44138.0}, {"date": "2018-10-22", "close": 6.08, "volume": 32469.0}, {"date": "2018-10-23", "close": 6.13, "volume": 14286.0}, {"date": "2018-10-24", "close": 6.06, "volume": 17847.0}, {"date": "2018-10-25", "close": 5.95, "volume": 39037.0}, {"date": "2018-10-26", "close": 5.97, "volume": 16560.0}, {"date": "2018-10-29", "close": 6.075, "volume": 26056.0}, {"date": "2018-10-30", "close": 6.05, "volume": 13476.0}, {"date": "2018-10-31", "close": 6.08, "volume": 11511.0}, {"date": "2018-11-01", "close": 6.06, "volume": 41384.0}, {"date": "2018-11-02", "close": 6.05, "volume": 29835.0}, {"date": "2018-11-05", "close": 5.95, "volume": 27816.0}, {"date": "2018-11-06", "close": 6.06, "volume": 10770.0}, {"date": "2018-11-07", "close": 6.05, "volume": 15479.0}, {"date": "2018-11-08", "close": 5.95, "volume": 18620.0}, {"date": "2018-11-09", "close": 6.02, "volume": 20694.0}, {"date": "2018-11-12", "close": 5.97, "volume": 19235.0}, {"date": "2018-11-13", "close": 6.12, "volume": 24390.0}, {"date": "2018-11-14", "close": 5.95, "volume": 27193.0}, {"date": "2018-11-15", "close": 6.01, "volume": 23914.0}, {"date": "2018-11-16", "close": 6.0, "volume": 2482.0}, {"date": "2018-11-19", "close": 5.97, "volume": 14329.0}, {"date": "2018-11-20", "close": 5.93, "volume": 48481.0}, {"date": "2018-11-21", "close": 5.58, "volume": 104697.0}, {"date": "2018-11-23", "close": 5.92, "volume": 18835.0}, {"date": "2018-11-26", "close": 5.87, "volume": 12058.0}, {"date": "2018-11-27", "close": 5.99, "volume": 25315.0}, {"date": "2018-11-28", "close": 5.99, "volume": 18932.0}, {"date": "2018-11-29", "close": 6.04, "volume": 10632.0}, {"date": "2018-11-30", "close": 5.87, "volume": 12613.0}, {"date": "2018-12-03", "close": 5.9, "volume": 38956.0}, {"date": "2018-12-04", "close": 5.92, "volume": 15625.0}, {"date": "2018-12-06", "close": 5.95, "volume": 13132.0}, {"date": "2018-12-07", "close": 5.95, "volume": 13268.0}, {"date": "2018-12-10", "close": 5.93, "volume": 20120.0}, {"date": "2018-12-11", "close": 5.98, "volume": 9495.0}, {"date": "2018-12-12", "close": 5.8, "volume": 38234.0}, {"date": "2018-12-13", "close": 5.75, "volume": 10698.0}, {"date": "2018-12-14", "close": 5.87, "volume": 46925.0}, {"date": "2018-12-17", "close": 5.78, "volume": 24221.0}, {"date": "2018-12-18", "close": 5.7, "volume": 27134.0}, {"date": "2018-12-19", "close": 5.72, "volume": 20781.0}, {"date": "2018-12-20", "close": 5.7, "volume": 24950.0}, {"date": "2018-12-21", "close": 5.79, "volume": 18987.0}, {"date": "2018-12-24", "close": 5.9, "volume": 23608.0}, {"date": "2018-12-26", "close": 5.85, "volume": 17181.0}, {"date": "2018-12-27", "close": 5.83, "volume": 36279.0}, {"date": "2018-12-28", "close": 5.62, "volume": 40182.0}, {"date": "2018-12-31", "close": 5.62, "volume": 28821.0}, {"date": "2019-01-02", "close": 5.72, "volume": 16991.0}, {"date": "2019-01-03", "close": 5.73, "volume": 17210.0}, {"date": "2019-01-04", "close": 5.8, "volume": 27777.0}, {"date": "2019-01-07", "close": 5.9, "volume": 18046.0}, {"date": "2019-01-08", "close": 6.05, "volume": 31401.0}, {"date": "2019-01-09", "close": 6.0, "volume": 36630.0}, {"date": "2019-01-10", "close": 5.8, "volume": 15392.0}, {"date": "2019-01-11", "close": 6.0, "volume": 20952.0}, {"date": "2019-01-14", "close": 6.02, "volume": 18252.0}, {"date": "2019-01-15", "close": 6.0, "volume": 42877.0}, {"date": "2019-01-16", "close": 5.97, "volume": 70199.0}, {"date": "2019-01-17", "close": 5.95, "volume": 25990.0}, {"date": "2019-01-18", "close": 6.06, "volume": 27147.0}, {"date": "2019-01-22", "close": 6.03, "volume": 33958.0}, {"date": "2019-01-23", "close": 6.0, "volume": 30778.0}, {"date": "2019-01-24", "close": 5.98, "volume": 35178.0}, {"date": "2019-01-25", "close": 6.0032, "volume": 9947.0}, {"date": "2019-01-28", "close": 5.99, "volume": 39560.0}, {"date": "2019-01-29", "close": 6.02, "volume": 28089.0}, {"date": "2019-01-30", "close": 6.21, "volume": 32770.0}, {"date": "2019-01-31", "close": 6.05, "volume": 39804.0}, {"date": "2019-02-01", "close": 6.1, "volume": 13982.0}, {"date": "2019-02-04", "close": 6.12, "volume": 20267.0}, {"date": "2019-02-05", "close": 6.18, "volume": 28727.0}, {"date": "2019-02-06", "close": 6.175, "volume": 48273.0}, {"date": "2019-02-07", "close": 6.12, "volume": 22339.0}, {"date": "2019-02-08", "close": 6.1, "volume": 19339.0}, {"date": "2019-02-11", "close": 6.1, "volume": 18707.0}, {"date": "2019-02-12", "close": 6.18, "volume": 19089.0}, {"date": "2019-02-13", "close": 6.3, "volume": 35400.0}, {"date": "2019-02-14", "close": 6.21, "volume": 22496.0}, {"date": "2019-02-15", "close": 6.25, "volume": 21388.0}, {"date": "2019-02-19", "close": 6.44, "volume": 39163.0}, {"date": "2019-02-20", "close": 6.42, "volume": 19450.0}, {"date": "2019-02-21", "close": 6.45, "volume": 9111.0}, {"date": "2019-02-22", "close": 6.41, "volume": 28366.0}, {"date": "2019-02-25", "close": 6.5589, "volume": 50226.0}, {"date": "2019-02-26", "close": 6.52, "volume": 26088.0}, {"date": "2019-02-27", "close": 6.56, "volume": 16653.0}, {"date": "2019-02-28", "close": 6.49, "volume": 26309.0}, {"date": "2019-03-01", "close": 6.41, "volume": 26651.0}, {"date": "2019-03-04", "close": 6.4, "volume": 29467.0}, {"date": "2019-03-05", "close": 6.29, "volume": 38434.0}, {"date": "2019-03-06", "close": 6.36, "volume": 8369.0}, {"date": "2019-03-07", "close": 6.35, "volume": 26415.0}, {"date": "2019-03-08", "close": 6.3, "volume": 23134.0}, {"date": "2019-03-11", "close": 6.29, "volume": 11771.0}, {"date": "2019-03-12", "close": 6.29, "volume": 21144.0}, {"date": "2019-03-13", "close": 6.42, "volume": 24900.0}, {"date": "2019-03-14", "close": 6.55, "volume": 16973.0}, {"date": "2019-03-15", "close": 6.45, "volume": 23148.0}, {"date": "2019-03-18", "close": 6.43, "volume": 32074.0}, {"date": "2019-03-19", "close": 6.35, "volume": 24609.0}, {"date": "2019-03-20", "close": 6.31, "volume": 20511.0}, {"date": "2019-03-21", "close": 6.31, "volume": 21005.0}, {"date": "2019-03-22", "close": 6.35, "volume": 26279.0}, {"date": "2019-03-25", "close": 6.2001, "volume": 17962.0}, {"date": "2019-03-26", "close": 6.15, "volume": 21787.0}, {"date": "2019-03-27", "close": 6.22, "volume": 22236.0}, {"date": "2019-03-28", "close": 6.18, "volume": 21795.0}, {"date": "2019-03-29", "close": 6.35, "volume": 42483.0}, {"date": "2019-04-01", "close": 6.38, "volume": 20789.0}, {"date": "2019-04-02", "close": 6.46, "volume": 21009.0}, {"date": "2019-04-03", "close": 6.52, "volume": 27372.0}, {"date": "2019-04-04", "close": 6.57, "volume": 22725.0}, {"date": "2019-04-05", "close": 6.58, "volume": 37643.0}, {"date": "2019-04-08", "close": 6.68, "volume": 96442.0}, {"date": "2019-04-09", "close": 6.34, "volume": 78050.0}, {"date": "2019-04-10", "close": 6.31, "volume": 29928.0}, {"date": "2019-04-11", "close": 6.3, "volume": 25783.0}, {"date": "2019-04-12", "close": 6.3, "volume": 19814.0}, {"date": "2019-04-15", "close": 6.2101, "volume": 25623.0}, {"date": "2019-04-16", "close": 6.42, "volume": 41486.0}, {"date": "2019-04-17", "close": 6.3, "volume": 14352.0}, {"date": "2019-04-18", "close": 6.24, "volume": 7258.0}, {"date": "2019-04-22", "close": 6.2, "volume": 7645.0}, {"date": "2019-04-23", "close": 6.283, "volume": 7072.0}, {"date": "2019-04-24", "close": 6.06, "volume": 22776.0}, {"date": "2019-04-25", "close": 6.075, "volume": 23428.0}, {"date": "2019-04-26", "close": 6.06, "volume": 21892.0}, {"date": "2019-04-29", "close": 6.0702, "volume": 23360.0}, {"date": "2019-04-30", "close": 5.98, "volume": 42722.0}, {"date": "2019-05-01", "close": 5.9201, "volume": 39400.0}, {"date": "2019-05-02", "close": 5.97, "volume": 37454.0}, {"date": "2019-05-03", "close": 5.98, "volume": 21724.0}, {"date": "2019-05-06", "close": 5.91, "volume": 21419.0}, {"date": "2019-05-07", "close": 6.04, "volume": 11838.0}, {"date": "2019-05-08", "close": 5.92, "volume": 12663.0}, {"date": "2019-05-09", "close": 5.92, "volume": 21403.0}, {"date": "2019-05-10", "close": 5.9473, "volume": 6895.0}, {"date": "2019-05-13", "close": 6.0, "volume": 10825.0}, {"date": "2019-05-14", "close": 5.99, "volume": 23620.0}, {"date": "2019-05-15", "close": 6.03, "volume": 16971.0}, {"date": "2019-05-16", "close": 6.0, "volume": 18749.0}, {"date": "2019-05-17", "close": 6.2, "volume": 10427.0}, {"date": "2019-05-20", "close": 6.05, "volume": 13812.0}, {"date": "2019-05-21", "close": 6.05, "volume": 5116.0}, {"date": "2019-05-22", "close": 6.0, "volume": 12497.0}, {"date": "2019-05-23", "close": 6.13, "volume": 14197.0}, {"date": "2019-05-24", "close": 6.05, "volume": 11234.0}, {"date": "2019-05-28", "close": 6.0899, "volume": 8883.0}, {"date": "2019-05-29", "close": 5.92, "volume": 42172.0}, {"date": "2019-05-30", "close": 5.98, "volume": 8587.0}, {"date": "2019-05-31", "close": 5.94, "volume": 6725.0}, {"date": "2019-06-03", "close": 6.04, "volume": 22667.0}, {"date": "2019-06-04", "close": 6.0, "volume": 28791.0}, {"date": "2019-06-05", "close": 6.15, "volume": 6365.0}, {"date": "2019-06-06", "close": 6.05, "volume": 8038.0}, {"date": "2019-06-07", "close": 6.065, "volume": 6646.0}, {"date": "2019-06-10", "close": 6.0903, "volume": 10916.0}, {"date": "2019-06-11", "close": 6.12, "volume": 4602.0}, {"date": "2019-06-12", "close": 6.07, "volume": 6673.0}, {"date": "2019-06-13", "close": 6.02, "volume": 11168.0}, {"date": "2019-06-14", "close": 6.13, "volume": 8982.0}, {"date": "2019-06-17", "close": 6.15, "volume": 11702.0}, {"date": "2019-06-18", "close": 6.17, "volume": 14417.0}, {"date": "2019-06-19", "close": 6.15, "volume": 10467.0}, {"date": "2019-06-20", "close": 6.2002, "volume": 15201.0}, {"date": "2019-06-21", "close": 6.28, "volume": 17346.0}, {"date": "2019-06-24", "close": 6.24, "volume": 19008.0}, {"date": "2019-06-25", "close": 6.26, "volume": 21956.0}, {"date": "2019-06-26", "close": 6.26, "volume": 17897.0}, {"date": "2019-06-27", "close": 6.3, "volume": 11793.0}, {"date": "2019-06-28", "close": 6.4, "volume": 50521.0}, {"date": "2019-07-01", "close": 6.45, "volume": 31395.0}, {"date": "2019-07-02", "close": 6.425, "volume": 22422.0}, {"date": "2019-07-03", "close": 6.4503, "volume": 12345.0}, {"date": "2019-07-05", "close": 6.56, "volume": 46263.0}, {"date": "2019-07-08", "close": 6.72, "volume": 108541.0}, {"date": "2019-07-09", "close": 6.3, "volume": 72082.0}, {"date": "2019-07-10", "close": 6.3, "volume": 36910.0}, {"date": "2019-07-11", "close": 6.2, "volume": 33755.0}, {"date": "2019-07-12", "close": 6.2, "volume": 22001.0}, {"date": "2019-07-15", "close": 6.24, "volume": 16529.0}, {"date": "2019-07-16", "close": 6.28, "volume": 39183.0}, {"date": "2019-07-17", "close": 6.35, "volume": 10532.0}, {"date": "2019-07-18", "close": 6.3, "volume": 33664.0}, {"date": "2019-07-19", "close": 6.285, "volume": 3755.0}, {"date": "2019-07-22", "close": 6.28, "volume": 16312.0}, {"date": "2019-07-23", "close": 6.2835, "volume": 19888.0}, {"date": "2019-07-24", "close": 6.28, "volume": 9876.0}, {"date": "2019-07-25", "close": 6.29, "volume": 20372.0}, {"date": "2019-07-26", "close": 6.29, "volume": 14243.0}, {"date": "2019-07-29", "close": 6.39, "volume": 21004.0}, {"date": "2019-07-30", "close": 6.36, "volume": 14403.0}, {"date": "2019-07-31", "close": 6.28, "volume": 26220.0}, {"date": "2019-08-01", "close": 6.16, "volume": 29012.0}, {"date": "2019-08-02", "close": 6.24, "volume": 17520.0}, {"date": "2019-08-05", "close": 6.15, "volume": 15611.0}, {"date": "2019-08-06", "close": 6.25, "volume": 11342.0}, {"date": "2019-08-07", "close": 6.19, "volume": 18957.0}, {"date": "2019-08-08", "close": 6.15, "volume": 12209.0}, {"date": "2019-08-09", "close": 6.2, "volume": 13105.0}, {"date": "2019-08-12", "close": 6.2, "volume": 11920.0}, {"date": "2019-08-13", "close": 6.25, "volume": 22198.0}, {"date": "2019-08-14", "close": 6.09, "volume": 27436.0}, {"date": "2019-08-15", "close": 6.14, "volume": 9014.0}, {"date": "2019-08-16", "close": 6.16, "volume": 9613.0}, {"date": "2019-08-19", "close": 6.1, "volume": 21798.0}, {"date": "2019-08-20", "close": 6.13, "volume": 5307.0}, {"date": "2019-08-21", "close": 6.04, "volume": 27634.0}, {"date": "2019-08-22", "close": 6.04, "volume": 23348.0}, {"date": "2019-08-23", "close": 6.02, "volume": 14107.0}, {"date": "2019-08-26", "close": 6.01, "volume": 12364.0}, {"date": "2019-08-27", "close": 6.04, "volume": 33966.0}, {"date": "2019-08-28", "close": 6.1, "volume": 14207.0}, {"date": "2019-08-29", "close": 6.0, "volume": 7422.0}, {"date": "2019-08-30", "close": 6.0697, "volume": 6273.0}, {"date": "2019-09-03", "close": 6.1, "volume": 3617.0}, {"date": "2019-09-04", "close": 6.0608, "volume": 16213.0}, {"date": "2019-09-05", "close": 6.1, "volume": 17501.0}, {"date": "2019-09-06", "close": 6.13, "volume": 3236.0}, {"date": "2019-09-09", "close": 6.1, "volume": 17571.0}, {"date": "2019-09-10", "close": 6.225, "volume": 12244.0}, {"date": "2019-09-11", "close": 6.25, "volume": 21398.0}, {"date": "2019-09-12", "close": 6.26, "volume": 19302.0}, {"date": "2019-09-13", "close": 6.28, "volume": 9572.0}, {"date": "2019-09-16", "close": 6.24, "volume": 15461.0}, {"date": "2019-09-17", "close": 6.27, "volume": 10138.0}, {"date": "2019-09-18", "close": 6.28, "volume": 14039.0}, {"date": "2019-09-19", "close": 6.24, "volume": 16416.0}, {"date": "2019-09-20", "close": 6.29, "volume": 35175.0}, {"date": "2019-09-23", "close": 6.27, "volume": 18582.0}, {"date": "2019-09-24", "close": 6.28, "volume": 13543.0}, {"date": "2019-09-25", "close": 6.3, "volume": 23973.0}, {"date": "2019-09-26", "close": 6.3, "volume": 6120.0}, {"date": "2019-09-27", "close": 6.32, "volume": 16614.0}, {"date": "2019-09-30", "close": 6.44, "volume": 30976.0}, {"date": "2019-10-01", "close": 6.35, "volume": 49455.0}, {"date": "2019-10-02", "close": 6.35, "volume": 59777.0}, {"date": "2019-10-03", "close": 6.47, "volume": 22279.0}, {"date": "2019-10-04", "close": 6.4654, "volume": 24968.0}, {"date": "2019-10-07", "close": 6.52, "volume": 49431.0}, {"date": "2019-10-08", "close": 6.4, "volume": 85793.0}, {"date": "2019-10-09", "close": 6.35, "volume": 47283.0}, {"date": "2019-10-10", "close": 6.21, "volume": 27972.0}, {"date": "2019-10-11", "close": 6.28, "volume": 30551.0}, {"date": "2019-10-14", "close": 6.23, "volume": 16892.0}, {"date": "2019-10-15", "close": 6.27, "volume": 18117.0}, {"date": "2019-10-16", "close": 6.42, "volume": 49170.0}, {"date": "2019-10-17", "close": 6.25, "volume": 16153.0}, {"date": "2019-10-18", "close": 6.4, "volume": 23922.0}, {"date": "2019-10-21", "close": 6.3, "volume": 51451.0}, {"date": "2019-10-22", "close": 6.34, "volume": 40841.0}, {"date": "2019-10-23", "close": 6.25, "volume": 22426.0}, {"date": "2019-10-24", "close": 6.18, "volume": 43210.0}, {"date": "2019-10-25", "close": 6.15, "volume": 39164.0}, {"date": "2019-10-28", "close": 6.18, "volume": 13385.0}, {"date": "2019-10-29", "close": 6.15, "volume": 27065.0}, {"date": "2019-10-30", "close": 6.2, "volume": 9781.0}, {"date": "2019-10-31", "close": 6.24, "volume": 37502.0}, {"date": "2019-11-01", "close": 6.5, "volume": 73254.0}, {"date": "2019-11-04", "close": 6.45, "volume": 31203.0}, {"date": "2019-11-05", "close": 6.3603, "volume": 5904.0}, {"date": "2019-11-06", "close": 6.34, "volume": 7292.0}, {"date": "2019-11-07", "close": 6.25, "volume": 9155.0}, {"date": "2019-11-08", "close": 6.23, "volume": 15825.0}, {"date": "2019-11-11", "close": 6.39, "volume": 15709.0}, {"date": "2019-11-12", "close": 6.33, "volume": 15926.0}, {"date": "2019-11-13", "close": 6.3791, "volume": 10078.0}, {"date": "2019-11-14", "close": 6.3765, "volume": 9129.0}, {"date": "2019-11-15", "close": 6.38, "volume": 17078.0}, {"date": "2019-11-18", "close": 6.39, "volume": 40731.0}, {"date": "2019-11-19", "close": 6.38, "volume": 13783.0}, {"date": "2019-11-20", "close": 6.3, "volume": 13695.0}, {"date": "2019-11-21", "close": 6.28, "volume": 9893.0}, {"date": "2019-11-22", "close": 6.28, "volume": 8027.0}, {"date": "2019-11-25", "close": 6.2984, "volume": 21598.0}, {"date": "2019-11-26", "close": 6.2935, "volume": 12319.0}, {"date": "2019-11-27", "close": 6.32, "volume": 8979.0}, {"date": "2019-11-29", "close": 6.31, "volume": 2587.0}, {"date": "2019-12-02", "close": 6.27, "volume": 19968.0}, {"date": "2019-12-03", "close": 6.09, "volume": 37376.0}, {"date": "2019-12-04", "close": 6.14, "volume": 37968.0}, {"date": "2019-12-05", "close": 6.17, "volume": 19467.0}, {"date": "2019-12-06", "close": 6.25, "volume": 18086.0}, {"date": "2019-12-09", "close": 6.26, "volume": 9112.0}, {"date": "2019-12-10", "close": 6.2883, "volume": 4267.0}, {"date": "2019-12-11", "close": 6.27, "volume": 10045.0}, {"date": "2019-12-12", "close": 6.29, "volume": 7874.0}, {"date": "2019-12-13", "close": 6.29, "volume": 11836.0}, {"date": "2019-12-16", "close": 6.3, "volume": 53654.0}, {"date": "2019-12-17", "close": 6.3, "volume": 32437.0}, {"date": "2019-12-18", "close": 6.3, "volume": 34433.0}, {"date": "2019-12-19", "close": 6.2865, "volume": 39905.0}, {"date": "2019-12-20", "close": 6.29, "volume": 87333.0}, {"date": "2019-12-23", "close": 6.32, "volume": 56925.0}, {"date": "2019-12-24", "close": 6.355, "volume": 12258.0}, {"date": "2019-12-26", "close": 6.33, "volume": 33364.0}, {"date": "2019-12-27", "close": 6.29, "volume": 32793.0}, {"date": "2019-12-30", "close": 6.24, "volume": 24348.0}, {"date": "2019-12-31", "close": 6.36, "volume": 29439.0}, {"date": "2020-01-02", "close": 6.38, "volume": 35224.0}, {"date": "2020-01-03", "close": 6.3, "volume": 12196.0}, {"date": "2020-01-06", "close": 6.275, "volume": 24133.0}, {"date": "2020-01-07", "close": 6.3, "volume": 8701.0}, {"date": "2020-01-08", "close": 6.31, "volume": 9392.0}, {"date": "2020-01-09", "close": 6.28, "volume": 10463.0}, {"date": "2020-01-10", "close": 6.27, "volume": 10360.0}, {"date": "2020-01-13", "close": 6.3066, "volume": 17409.0}, {"date": "2020-01-14", "close": 6.28, "volume": 26422.0}, {"date": "2020-01-15", "close": 6.28, "volume": 16330.0}, {"date": "2020-01-16", "close": 6.33, "volume": 22299.0}, {"date": "2020-01-17", "close": 6.3, "volume": 23058.0}, {"date": "2020-01-21", "close": 6.33, "volume": 12979.0}, {"date": "2020-01-22", "close": 6.28, "volume": 24801.0}, {"date": "2020-01-23", "close": 6.27, "volume": 30333.0}, {"date": "2020-01-24", "close": 6.29, "volume": 16251.0}, {"date": "2020-01-27", "close": 6.29, "volume": 11531.0}, {"date": "2020-01-28", "close": 6.3001, "volume": 6832.0}, {"date": "2020-01-29", "close": 6.3233, "volume": 25860.0}, {"date": "2020-01-30", "close": 6.3001, "volume": 12103.0}, {"date": "2020-01-31", "close": 6.33, "volume": 5312.0}, {"date": "2020-02-03", "close": 6.26, "volume": 11647.0}, {"date": "2020-02-04", "close": 6.29, "volume": 15770.0}, {"date": "2020-02-05", "close": 6.325, "volume": 12764.0}, {"date": "2020-02-06", "close": 6.34, "volume": 19912.0}, {"date": "2020-02-07", "close": 6.34, "volume": 18071.0}, {"date": "2020-02-10", "close": 6.3201, "volume": 25632.0}, {"date": "2020-02-11", "close": 6.4, "volume": 46047.0}, {"date": "2020-02-12", "close": 6.37, "volume": 32149.0}, {"date": "2020-02-13", "close": 6.415, "volume": 10746.0}, {"date": "2020-02-14", "close": 6.41, "volume": 22720.0}, {"date": "2020-02-18", "close": 6.4, "volume": 23742.0}, {"date": "2020-02-19", "close": 6.3307, "volume": 24905.0}, {"date": "2020-02-20", "close": 6.31, "volume": 45468.0}, {"date": "2020-02-21", "close": 6.28, "volume": 20881.0}, {"date": "2020-02-24", "close": 6.16, "volume": 58540.0}, {"date": "2020-02-25", "close": 6.01, "volume": 66605.0}, {"date": "2020-02-26", "close": 6.11, "volume": 32296.0}, {"date": "2020-02-27", "close": 5.95, "volume": 31929.0}, {"date": "2020-02-28", "close": 5.3579, "volume": 180982.0}, {"date": "2020-03-02", "close": 5.9, "volume": 76850.0}, {"date": "2020-03-03", "close": 6.13, "volume": 41841.0}, {"date": "2020-03-04", "close": 5.85, "volume": 36814.0}, {"date": "2020-03-05", "close": 5.52, "volume": 162575.0}, {"date": "2020-03-06", "close": 5.65, "volume": 90051.0}, {"date": "2020-03-09", "close": 5.31, "volume": 90873.0}, {"date": "2020-03-10", "close": 5.2241, "volume": 33477.0}, {"date": "2020-03-11", "close": 5.1, "volume": 23458.0}, {"date": "2020-03-12", "close": 4.331, "volume": 99764.0}, {"date": "2020-03-13", "close": 4.62, "volume": 46560.0}, {"date": "2020-03-16", "close": 3.88, "volume": 103265.0}, {"date": "2020-03-17", "close": 4.16, "volume": 47155.0}, {"date": "2020-03-18", "close": 3.394, "volume": 113594.0}, {"date": "2020-03-19", "close": 3.62, "volume": 100938.0}, {"date": "2020-03-20", "close": 3.23, "volume": 61878.0}, {"date": "2020-03-23", "close": 2.86, "volume": 73609.0}, {"date": "2020-03-24", "close": 3.44, "volume": 51919.0}, {"date": "2020-03-25", "close": 3.8, "volume": 126586.0}, {"date": "2020-03-26", "close": 3.42, "volume": 106150.0}, {"date": "2020-03-27", "close": 3.85, "volume": 83004.0}, {"date": "2020-03-30", "close": 3.85, "volume": 63721.0}, {"date": "2020-03-31", "close": 4.09, "volume": 42856.0}, {"date": "2020-04-01", "close": 4.0, "volume": 34400.0}, {"date": "2020-04-02", "close": 3.86, "volume": 47001.0}, {"date": "2020-04-03", "close": 3.95, "volume": 31218.0}, {"date": "2020-04-06", "close": 3.82, "volume": 60860.0}, {"date": "2020-04-07", "close": 3.9254, "volume": 82682.0}, {"date": "2020-04-08", "close": 3.77, "volume": 43164.0}, {"date": "2020-04-09", "close": 3.93, "volume": 47198.0}, {"date": "2020-04-13", "close": 3.8, "volume": 51476.0}, {"date": "2020-04-14", "close": 3.93, "volume": 30549.0}, {"date": "2020-04-15", "close": 3.8, "volume": 67350.0}, {"date": "2020-04-16", "close": 3.81, "volume": 46974.0}, {"date": "2020-04-17", "close": 3.87, "volume": 29232.0}, {"date": "2020-04-20", "close": 3.88, "volume": 21939.0}, {"date": "2020-04-21", "close": 3.64, "volume": 55944.0}, {"date": "2020-04-22", "close": 3.79, "volume": 12876.0}, {"date": "2020-04-23", "close": 3.8, "volume": 6279.0}, {"date": "2020-04-24", "close": 3.65, "volume": 33073.0}, {"date": "2020-04-27", "close": 3.72, "volume": 29368.0}, {"date": "2020-04-28", "close": 3.76, "volume": 24056.0}, {"date": "2020-04-29", "close": 4.17, "volume": 46062.0}, {"date": "2020-04-30", "close": 3.95, "volume": 19682.0}, {"date": "2020-05-01", "close": 3.96, "volume": 10674.0}, {"date": "2020-05-04", "close": 4.02, "volume": 20227.0}, {"date": "2020-05-05", "close": 4.17, "volume": 33642.0}, {"date": "2020-05-06", "close": 4.09, "volume": 16001.0}, {"date": "2020-05-07", "close": 3.62, "volume": 90960.0}, {"date": "2020-05-08", "close": 4.37, "volume": 93155.0}, {"date": "2020-05-11", "close": 4.78, "volume": 86252.0}, {"date": "2020-05-12", "close": 4.26, "volume": 61028.0}, {"date": "2020-05-13", "close": 4.32, "volume": 35514.0}, {"date": "2020-05-14", "close": 4.18, "volume": 20201.0}, {"date": "2020-05-15", "close": 4.16, "volume": 32190.0}, {"date": "2020-05-18", "close": 4.31, "volume": 41169.0}, {"date": "2020-05-19", "close": 4.21, "volume": 34958.0}, {"date": "2020-05-20", "close": 4.3, "volume": 20531.0}, {"date": "2020-05-21", "close": 4.16, "volume": 37316.0}, {"date": "2020-05-22", "close": 4.18, "volume": 9520.0}, {"date": "2020-05-26", "close": 4.35, "volume": 28240.0}, {"date": "2020-05-27", "close": 4.6, "volume": 35355.0}, {"date": "2020-05-28", "close": 4.62, "volume": 19782.0}, {"date": "2020-05-29", "close": 4.44, "volume": 17273.0}, {"date": "2020-06-01", "close": 4.36, "volume": 23560.0}, {"date": "2020-06-02", "close": 4.35, "volume": 46367.0}, {"date": "2020-06-03", "close": 4.33, "volume": 43065.0}, {"date": "2020-06-04", "close": 4.45, "volume": 31173.0}, {"date": "2020-06-05", "close": 4.36, "volume": 47452.0}, {"date": "2020-06-08", "close": 4.75, "volume": 65584.0}, {"date": "2020-06-09", "close": 4.65, "volume": 47042.0}, {"date": "2020-06-10", "close": 4.52, "volume": 19199.0}, {"date": "2020-06-11", "close": 4.25, "volume": 32561.0}, {"date": "2020-06-12", "close": 4.27, "volume": 23138.0}, {"date": "2020-06-15", "close": 4.25, "volume": 38376.0}, {"date": "2020-06-16", "close": 4.38, "volume": 29222.0}, {"date": "2020-06-17", "close": 4.46, "volume": 23770.0}, {"date": "2020-06-18", "close": 4.4, "volume": 16885.0}, {"date": "2020-06-19", "close": 4.25, "volume": 37207.0}, {"date": "2020-06-22", "close": 4.2, "volume": 20632.0}, {"date": "2020-06-23", "close": 4.24, "volume": 7648.0}, {"date": "2020-06-24", "close": 4.3, "volume": 19315.0}, {"date": "2020-06-25", "close": 4.33, "volume": 6483.0}, {"date": "2020-06-26", "close": 4.36, "volume": 13308.0}, {"date": "2020-06-29", "close": 4.67, "volume": 24584.0}, {"date": "2020-06-30", "close": 4.66, "volume": 26838.0}, {"date": "2020-07-01", "close": 4.66, "volume": 25638.0}, {"date": "2020-07-02", "close": 4.7, "volume": 37015.0}, {"date": "2020-07-06", "close": 4.89, "volume": 58828.0}, {"date": "2020-07-07", "close": 4.99, "volume": 56018.0}, {"date": "2020-07-08", "close": 5.3, "volume": 131962.0}, {"date": "2020-07-09", "close": 4.7, "volume": 69940.0}, {"date": "2020-07-10", "close": 4.575, "volume": 32579.0}, {"date": "2020-07-13", "close": 4.48, "volume": 73902.0}, {"date": "2020-07-14", "close": 4.59, "volume": 10001.0}, {"date": "2020-07-15", "close": 4.5, "volume": 36424.0}, {"date": "2020-07-16", "close": 4.5, "volume": 33803.0}, {"date": "2020-07-17", "close": 4.38, "volume": 21646.0}, {"date": "2020-07-20", "close": 4.23, "volume": 18966.0}, {"date": "2020-07-21", "close": 4.2383, "volume": 29221.0}, {"date": "2020-07-22", "close": 4.25, "volume": 20355.0}, {"date": "2020-07-23", "close": 4.25, "volume": 30343.0}, {"date": "2020-07-24", "close": 4.2, "volume": 34326.0}, {"date": "2020-07-27", "close": 4.12, "volume": 19944.0}, {"date": "2020-07-28", "close": 4.16, "volume": 8268.0}, {"date": "2020-07-29", "close": 4.2499, "volume": 6643.0}, {"date": "2020-07-30", "close": 4.2, "volume": 16453.0}, {"date": "2020-07-31", "close": 4.15, "volume": 21110.0}, {"date": "2020-08-03", "close": 4.17, "volume": 16096.0}, {"date": "2020-08-04", "close": 4.18, "volume": 6117.0}, {"date": "2020-08-05", "close": 4.19, "volume": 18382.0}, {"date": "2020-08-06", "close": 4.18, "volume": 32057.0}, {"date": "2020-08-07", "close": 4.2, "volume": 34678.0}, {"date": "2020-08-10", "close": 4.25, "volume": 27660.0}, {"date": "2020-08-11", "close": 4.27, "volume": 30998.0}, {"date": "2020-08-12", "close": 4.29, "volume": 43251.0}, {"date": "2020-08-13", "close": 4.29, "volume": 26556.0}, {"date": "2020-08-14", "close": 4.37, "volume": 34082.0}, {"date": "2020-08-17", "close": 4.37, "volume": 23905.0}, {"date": "2020-08-18", "close": 4.29, "volume": 20618.0}, {"date": "2020-08-19", "close": 4.3, "volume": 26161.0}, {"date": "2020-08-20", "close": 4.29, "volume": 11095.0}, {"date": "2020-08-21", "close": 4.215, "volume": 42102.0}, {"date": "2020-08-24", "close": 4.28, "volume": 18392.0}, {"date": "2020-08-25", "close": 4.21, "volume": 17718.0}, {"date": "2020-08-26", "close": 4.22, "volume": 19262.0}, {"date": "2020-08-27", "close": 4.25, "volume": 13132.0}, {"date": "2020-08-28", "close": 4.23, "volume": 18753.0}, {"date": "2020-08-31", "close": 4.2, "volume": 24999.0}, {"date": "2020-09-01", "close": 4.16, "volume": 48729.0}, {"date": "2020-09-02", "close": 4.103, "volume": 49195.0}, {"date": "2020-09-03", "close": 4.04, "volume": 50034.0}, {"date": "2020-09-04", "close": 4.0398, "volume": 36167.0}, {"date": "2020-09-08", "close": 3.982, "volume": 24659.0}, {"date": "2020-09-09", "close": 3.965, "volume": 23126.0}, {"date": "2020-09-10", "close": 3.97, "volume": 27714.0}, {"date": "2020-09-11", "close": 3.909, "volume": 42508.0}, {"date": "2020-09-14", "close": 4.13, "volume": 50537.0}, {"date": "2020-09-15", "close": 4.14, "volume": 6887.0}, {"date": "2020-09-16", "close": 4.21, "volume": 46278.0}, {"date": "2020-09-17", "close": 4.23, "volume": 23234.0}, {"date": "2020-09-18", "close": 4.34, "volume": 32724.0}, {"date": "2020-09-21", "close": 4.19, "volume": 29853.0}, {"date": "2020-09-22", "close": 4.17, "volume": 10553.0}, {"date": "2020-09-23", "close": 4.17, "volume": 12724.0}, {"date": "2020-09-24", "close": 4.0616, "volume": 33717.0}, {"date": "2020-09-25", "close": 4.1, "volume": 17107.0}, {"date": "2020-09-28", "close": 4.24, "volume": 16472.0}, {"date": "2020-09-29", "close": 4.2858, "volume": 26759.0}, {"date": "2020-09-30", "close": 4.36, "volume": 33426.0}, {"date": "2020-10-01", "close": 4.6, "volume": 91030.0}, {"date": "2020-10-02", "close": 4.65, "volume": 32130.0}, {"date": "2020-10-05", "close": 4.8, "volume": 166591.0}, {"date": "2020-10-06", "close": 4.7, "volume": 43341.0}, {"date": "2020-10-07", "close": 4.64, "volume": 97766.0}, {"date": "2020-10-08", "close": 4.5, "volume": 28823.0}, {"date": "2020-10-09", "close": 4.475, "volume": 22630.0}, {"date": "2020-10-12", "close": 4.33, "volume": 68463.0}, {"date": "2020-10-13", "close": 4.31, "volume": 35013.0}, {"date": "2020-10-14", "close": 4.36, "volume": 43562.0}, {"date": "2020-10-15", "close": 4.37, "volume": 33709.0}, {"date": "2020-10-16", "close": 4.38, "volume": 24102.0}, {"date": "2020-10-19", "close": 4.33, "volume": 16855.0}, {"date": "2020-10-20", "close": 4.21, "volume": 53084.0}, {"date": "2020-10-21", "close": 4.176, "volume": 32099.0}, {"date": "2020-10-22", "close": 4.21, "volume": 70425.0}, {"date": "2020-10-23", "close": 4.21, "volume": 13271.0}, {"date": "2020-10-26", "close": 4.19, "volume": 24788.0}, {"date": "2020-10-27", "close": 4.25, "volume": 33401.0}, {"date": "2020-10-28", "close": 4.15, "volume": 53923.0}, {"date": "2020-10-29", "close": 4.18, "volume": 32250.0}, {"date": "2020-10-30", "close": 4.23, "volume": 20814.0}, {"date": "2020-11-02", "close": 4.27, "volume": 38408.0}, {"date": "2020-11-03", "close": 4.29, "volume": 15387.0}, {"date": "2020-11-04", "close": 4.33, "volume": 17869.0}, {"date": "2020-11-05", "close": 4.35, "volume": 22218.0}, {"date": "2020-11-06", "close": 4.33, "volume": 17083.0}, {"date": "2020-11-09", "close": 4.4, "volume": 50911.0}, {"date": "2020-11-10", "close": 4.6, "volume": 65882.0}, {"date": "2020-11-11", "close": 4.68, "volume": 24396.0}, {"date": "2020-11-12", "close": 4.61, "volume": 7488.0}, {"date": "2020-11-13", "close": 4.68, "volume": 16037.0}, {"date": "2020-11-16", "close": 4.74, "volume": 49915.0}, {"date": "2020-11-17", "close": 4.81, "volume": 34419.0}, {"date": "2020-11-18", "close": 4.73, "volume": 21702.0}, {"date": "2020-11-19", "close": 4.72, "volume": 18094.0}, {"date": "2020-11-20", "close": 4.61, "volume": 13082.0}, {"date": "2020-11-23", "close": 4.78, "volume": 24326.0}, {"date": "2020-11-24", "close": 4.87, "volume": 17616.0}, {"date": "2020-11-25", "close": 4.96, "volume": 25352.0}, {"date": "2020-11-27", "close": 4.935, "volume": 12866.0}, {"date": "2020-11-30", "close": 4.87, "volume": 12496.0}, {"date": "2020-12-01", "close": 4.9068, "volume": 6313.0}, {"date": "2020-12-02", "close": 4.95, "volume": 15008.0}, {"date": "2020-12-03", "close": 5.0, "volume": 17554.0}, {"date": "2020-12-04", "close": 5.12, "volume": 26156.0}, {"date": "2020-12-07", "close": 5.145, "volume": 23931.0}, {"date": "2020-12-08", "close": 5.08, "volume": 26534.0}, {"date": "2020-12-09", "close": 5.01, "volume": 13802.0}, {"date": "2020-12-10", "close": 5.01, "volume": 15066.0}, {"date": "2020-12-11", "close": 5.02, "volume": 23153.0}, {"date": "2020-12-14", "close": 5.095, "volume": 28544.0}, {"date": "2020-12-15", "close": 5.175, "volume": 24049.0}, {"date": "2020-12-16", "close": 5.18, "volume": 15280.0}, {"date": "2020-12-17", "close": 5.24, "volume": 11619.0}, {"date": "2020-12-18", "close": 5.24, "volume": 27894.0}, {"date": "2020-12-21", "close": 5.25, "volume": 25142.0}, {"date": "2020-12-22", "close": 5.4, "volume": 50944.0}, {"date": "2020-12-23", "close": 5.45, "volume": 19278.0}, {"date": "2020-12-24", "close": 5.43, "volume": 20740.0}, {"date": "2020-12-28", "close": 5.47, "volume": 41239.0}, {"date": "2020-12-29", "close": 5.32, "volume": 34400.0}, {"date": "2020-12-30", "close": 5.37, "volume": 28680.0}, {"date": "2020-12-31", "close": 5.21, "volume": 42092.0}, {"date": "2021-01-04", "close": 5.02, "volume": 40191.0}, {"date": "2021-01-05", "close": 5.13, "volume": 14664.0}, {"date": "2021-01-06", "close": 5.07, "volume": 32888.0}, {"date": "2021-01-07", "close": 5.0934, "volume": 35320.0}, {"date": "2021-01-08", "close": 5.08, "volume": 9970.0}, {"date": "2021-01-11", "close": 5.08, "volume": 32665.0}, {"date": "2021-01-12", "close": 5.11, "volume": 15499.0}, {"date": "2021-01-13", "close": 5.31, "volume": 42071.0}, {"date": "2021-01-14", "close": 5.27, "volume": 19305.0}, {"date": "2021-01-15", "close": 5.23, "volume": 20409.0}, {"date": "2021-01-19", "close": 5.41, "volume": 32986.0}, {"date": "2021-01-20", "close": 5.31, "volume": 11447.0}, {"date": "2021-01-21", "close": 5.19, "volume": 13832.0}, {"date": "2021-01-22", "close": 5.1601, "volume": 18235.0}, {"date": "2021-01-25", "close": 5.25, "volume": 32448.0}, {"date": "2021-01-26", "close": 5.24, "volume": 17053.0}, {"date": "2021-01-27", "close": 5.17, "volume": 12260.0}, {"date": "2021-01-28", "close": 5.15, "volume": 18338.0}, {"date": "2021-01-29", "close": 5.19, "volume": 15483.0}, {"date": "2021-02-01", "close": 5.09, "volume": 94084.0}, {"date": "2021-02-02", "close": 5.395, "volume": 17359.0}, {"date": "2021-02-03", "close": 5.33, "volume": 11115.0}, {"date": "2021-02-04", "close": 5.27, "volume": 13065.0}, {"date": "2021-02-05", "close": 5.32, "volume": 15928.0}, {"date": "2021-02-08", "close": 5.45, "volume": 54095.0}, {"date": "2021-02-09", "close": 5.37, "volume": 30230.0}, {"date": "2021-02-10", "close": 5.4, "volume": 15157.0}, {"date": "2021-02-11", "close": 5.33, "volume": 28702.0}, {"date": "2021-02-12", "close": 5.3201, "volume": 14882.0}, {"date": "2021-02-16", "close": 5.42, "volume": 10049.0}, {"date": "2021-02-17", "close": 5.4, "volume": 6357.0}, {"date": "2021-02-18", "close": 5.4, "volume": 10177.0}, {"date": "2021-02-19", "close": 5.4999, "volume": 13883.0}, {"date": "2021-02-22", "close": 5.39, "volume": 24343.0}, {"date": "2021-02-23", "close": 5.39, "volume": 27760.0}, {"date": "2021-02-24", "close": 5.45, "volume": 45273.0}, {"date": "2021-02-25", "close": 5.545, "volume": 28144.0}, {"date": "2021-02-26", "close": 5.51, "volume": 7938.0}, {"date": "2021-03-01", "close": 5.39, "volume": 44171.0}, {"date": "2021-03-02", "close": 5.41, "volume": 17303.0}, {"date": "2021-03-03", "close": 5.4099, "volume": 25319.0}, {"date": "2021-03-04", "close": 5.35, "volume": 28022.0}, {"date": "2021-03-05", "close": 5.22, "volume": 43043.0}, {"date": "2021-03-08", "close": 5.32, "volume": 26712.0}, {"date": "2021-03-09", "close": 5.44, "volume": 25072.0}, {"date": "2021-03-10", "close": 5.44, "volume": 15361.0}, {"date": "2021-03-11", "close": 5.51, "volume": 20885.0}, {"date": "2021-03-12", "close": 5.595, "volume": 13688.0}, {"date": "2021-03-15", "close": 5.69, "volume": 31891.0}, {"date": "2021-03-16", "close": 5.69, "volume": 10332.0}, {"date": "2021-03-17", "close": 5.735, "volume": 12653.0}, {"date": "2021-03-18", "close": 5.75, "volume": 26563.0}, {"date": "2021-03-19", "close": 5.83, "volume": 26147.0}, {"date": "2021-03-22", "close": 5.89, "volume": 16705.0}, {"date": "2021-03-23", "close": 5.83, "volume": 10371.0}, {"date": "2021-03-24", "close": 5.82, "volume": 19780.0}, {"date": "2021-03-25", "close": 5.85, "volume": 9971.0}, {"date": "2021-03-26", "close": 5.89, "volume": 11015.0}, {"date": "2021-03-29", "close": 5.82, "volume": 10964.0}, {"date": "2021-03-30", "close": 5.9297, "volume": 23286.0}, {"date": "2021-03-31", "close": 6.1, "volume": 68501.0}, {"date": "2021-04-01", "close": 6.18, "volume": 58994.0}, {"date": "2021-04-05", "close": 6.3592, "volume": 90422.0}, {"date": "2021-04-06", "close": 6.45, "volume": 68773.0}, {"date": "2021-04-07", "close": 6.68, "volume": 118992.0}, {"date": "2021-04-08", "close": 6.11, "volume": 77932.0}, {"date": "2021-04-09", "close": 5.85, "volume": 63930.0}, {"date": "2021-04-12", "close": 5.56, "volume": 77299.0}, {"date": "2021-04-13", "close": 5.51, "volume": 72417.0}, {"date": "2021-04-14", "close": 5.83, "volume": 58544.0}, {"date": "2021-04-15", "close": 6.03, "volume": 55236.0}, {"date": "2021-04-16", "close": 6.07, "volume": 33933.0}, {"date": "2021-04-19", "close": 6.26, "volume": 75293.0}, {"date": "2021-04-20", "close": 6.19, "volume": 32617.0}, {"date": "2021-04-21", "close": 6.1, "volume": 16232.0}, {"date": "2021-04-22", "close": 6.08, "volume": 12811.0}, {"date": "2021-04-23", "close": 6.14, "volume": 19829.0}, {"date": "2021-04-26", "close": 6.17, "volume": 33519.0}, {"date": "2021-04-27", "close": 6.19, "volume": 14778.0}, {"date": "2021-04-28", "close": 6.265, "volume": 31375.0}, {"date": "2021-04-29", "close": 6.2, "volume": 14116.0}, {"date": "2021-04-30", "close": 6.29, "volume": 13159.0}, {"date": "2021-05-03", "close": 6.28, "volume": 14752.0}, {"date": "2021-05-04", "close": 6.32, "volume": 14105.0}, {"date": "2021-05-05", "close": 6.46, "volume": 11843.0}, {"date": "2021-05-06", "close": 6.38, "volume": 12589.0}, {"date": "2021-05-07", "close": 6.42, "volume": 13164.0}, {"date": "2021-05-10", "close": 6.48, "volume": 18357.0}, {"date": "2021-05-11", "close": 6.26, "volume": 40058.0}, {"date": "2021-05-12", "close": 6.33, "volume": 10840.0}, {"date": "2021-05-13", "close": 6.23, "volume": 19469.0}, {"date": "2021-05-14", "close": 6.36, "volume": 13046.0}, {"date": "2021-05-17", "close": 6.48, "volume": 25940.0}, {"date": "2021-05-18", "close": 6.53, "volume": 25485.0}, {"date": "2021-05-19", "close": 6.41, "volume": 27207.0}, {"date": "2021-05-20", "close": 6.72, "volume": 35352.0}, {"date": "2021-05-21", "close": 6.67, "volume": 8486.0}, {"date": "2021-05-24", "close": 6.56, "volume": 13998.0}, {"date": "2021-05-25", "close": 6.58, "volume": 12165.0}, {"date": "2021-05-26", "close": 6.54, "volume": 14472.0}, {"date": "2021-05-27", "close": 6.52, "volume": 6906.0}, {"date": "2021-05-28", "close": 6.7, "volume": 19247.0}, {"date": "2021-06-01", "close": 6.79, "volume": 42618.0}, {"date": "2021-06-02", "close": 6.72, "volume": 32033.0}, {"date": "2021-06-03", "close": 6.78, "volume": 14150.0}, {"date": "2021-06-04", "close": 6.75, "volume": 13034.0}, {"date": "2021-06-07", "close": 6.85, "volume": 19764.0}, {"date": "2021-06-08", "close": 6.79, "volume": 27230.0}, {"date": "2021-06-09", "close": 6.85, "volume": 21174.0}, {"date": "2021-06-10", "close": 6.81, "volume": 10893.0}, {"date": "2021-06-11", "close": 6.85, "volume": 18665.0}, {"date": "2021-06-14", "close": 6.82, "volume": 38492.0}, {"date": "2021-06-15", "close": 6.84, "volume": 8895.0}, {"date": "2021-06-16", "close": 6.84, "volume": 26734.0}, {"date": "2021-06-17", "close": 6.9, "volume": 27669.0}, {"date": "2021-06-18", "close": 6.95, "volume": 50888.0}, {"date": "2021-06-21", "close": 6.93, "volume": 41219.0}, {"date": "2021-06-22", "close": 7.25, "volume": 101226.0}, {"date": "2021-06-23", "close": 7.25, "volume": 97772.0}, {"date": "2021-06-24", "close": 7.15, "volume": 31393.0}, {"date": "2021-06-25", "close": 7.1, "volume": 105102.0}, {"date": "2021-06-28", "close": 7.48, "volume": 47404.0}, {"date": "2021-06-29", "close": 7.65, "volume": 33289.0}, {"date": "2021-06-30", "close": 7.85, "volume": 58636.0}, {"date": "2021-07-01", "close": 7.9, "volume": 106648.0}, {"date": "2021-07-02", "close": 7.89, "volume": 41792.0}, {"date": "2021-07-06", "close": 7.9401, "volume": 72042.0}, {"date": "2021-07-07", "close": 6.65, "volume": 1048511.0}, {"date": "2021-07-08", "close": 6.45, "volume": 160106.0}, {"date": "2021-07-09", "close": 6.52, "volume": 202771.0}, {"date": "2021-07-12", "close": 6.56, "volume": 73703.0}, {"date": "2021-07-13", "close": 6.67, "volume": 93201.0}, {"date": "2021-07-14", "close": 6.36, "volume": 122278.0}, {"date": "2021-07-15", "close": 6.25, "volume": 103488.0}, {"date": "2021-07-16", "close": 6.39, "volume": 56758.0}, {"date": "2021-07-19", "close": 6.23, "volume": 37827.0}, {"date": "2021-07-20", "close": 6.39, "volume": 48433.0}, {"date": "2021-07-21", "close": 6.33, "volume": 52623.0}, {"date": "2021-07-22", "close": 6.34, "volume": 31888.0}, {"date": "2021-07-23", "close": 6.29, "volume": 54508.0}, {"date": "2021-07-26", "close": 6.35, "volume": 34537.0}, {"date": "2021-07-27", "close": 6.38, "volume": 41315.0}, {"date": "2021-07-28", "close": 6.41, "volume": 11474.0}, {"date": "2021-07-29", "close": 6.27, "volume": 50371.0}, {"date": "2021-07-30", "close": 6.18, "volume": 54536.0}, {"date": "2021-08-02", "close": 6.2, "volume": 23213.0}, {"date": "2021-08-03", "close": 6.09, "volume": 40743.0}, {"date": "2021-08-04", "close": 6.1, "volume": 28202.0}, {"date": "2021-08-05", "close": 6.08, "volume": 65613.0}, {"date": "2021-08-06", "close": 6.24, "volume": 28841.0}, {"date": "2021-08-09", "close": 6.22, "volume": 27778.0}, {"date": "2021-08-10", "close": 6.24, "volume": 19187.0}, {"date": "2021-08-11", "close": 6.31, "volume": 16918.0}, {"date": "2021-08-12", "close": 6.11, "volume": 29541.0}, {"date": "2021-08-13", "close": 6.15, "volume": 16305.0}, {"date": "2021-08-16", "close": 6.11, "volume": 45534.0}, {"date": "2021-08-17", "close": 6.07, "volume": 24852.0}, {"date": "2021-08-18", "close": 6.08, "volume": 26754.0}, {"date": "2021-08-19", "close": 6.21, "volume": 122489.0}, {"date": "2021-08-20", "close": 6.32, "volume": 24169.0}, {"date": "2021-08-23", "close": 6.28, "volume": 26888.0}, {"date": "2021-08-24", "close": 6.22, "volume": 18059.0}, {"date": "2021-08-25", "close": 6.22, "volume": 14887.0}, {"date": "2021-08-26", "close": 6.39, "volume": 22213.0}, {"date": "2021-08-27", "close": 6.43, "volume": 46468.0}, {"date": "2021-08-30", "close": 6.39, "volume": 18905.0}, {"date": "2021-08-31", "close": 6.38, "volume": 41346.0}, {"date": "2021-09-01", "close": 6.42, "volume": 12640.0}, {"date": "2021-09-02", "close": 6.23, "volume": 27360.0}, {"date": "2021-09-03", "close": 6.4, "volume": 28320.0}, {"date": "2021-09-07", "close": 6.39, "volume": 17820.0}, {"date": "2021-09-08", "close": 6.3, "volume": 24830.0}, {"date": "2021-09-09", "close": 6.29, "volume": 12244.0}, {"date": "2021-09-10", "close": 6.29, "volume": 34505.0}, {"date": "2021-09-13", "close": 6.225, "volume": 21687.0}, {"date": "2021-09-14", "close": 6.3, "volume": 20048.0}, {"date": "2021-09-15", "close": 6.4, "volume": 58021.0}, {"date": "2021-09-16", "close": 6.5, "volume": 33575.0}, {"date": "2021-09-17", "close": 6.85, "volume": 111421.0}, {"date": "2021-09-20", "close": 6.84, "volume": 105007.0}, {"date": "2021-09-21", "close": 6.89, "volume": 72807.0}, {"date": "2021-09-22", "close": 6.89, "volume": 35410.0}, {"date": "2021-09-23", "close": 6.99, "volume": 68612.0}, {"date": "2021-09-24", "close": 6.93, "volume": 49758.0}, {"date": "2021-09-27", "close": 7.07, "volume": 142498.0}, {"date": "2021-09-28", "close": 6.95, "volume": 34153.0}, {"date": "2021-09-29", "close": 6.89, "volume": 43778.0}, {"date": "2021-09-30", "close": 6.8, "volume": 27494.0}, {"date": "2021-10-01", "close": 7.06, "volume": 58461.0}, {"date": "2021-10-04", "close": 6.91, "volume": 100941.0}, {"date": "2021-10-05", "close": 6.78, "volume": 113199.0}, {"date": "2021-10-06", "close": 6.71, "volume": 78539.0}, {"date": "2021-10-07", "close": 6.46, "volume": 64601.0}, {"date": "2021-10-08", "close": 6.39, "volume": 32876.0}, {"date": "2021-10-11", "close": 6.38, "volume": 8683.0}, {"date": "2021-10-12", "close": 6.39, "volume": 16860.0}, {"date": "2021-10-13", "close": 6.41, "volume": 37981.0}, {"date": "2021-10-14", "close": 6.26, "volume": 73213.0}, {"date": "2021-10-15", "close": 6.22, "volume": 90730.0}, {"date": "2021-10-18", "close": 6.42, "volume": 62069.0}, {"date": "2021-10-19", "close": 6.27, "volume": 54532.0}, {"date": "2021-10-20", "close": 6.25, "volume": 52867.0}, {"date": "2021-10-21", "close": 6.19, "volume": 32361.0}, {"date": "2021-10-22", "close": 6.106, "volume": 30561.0}, {"date": "2021-10-25", "close": 6.58, "volume": 151639.0}, {"date": "2021-10-26", "close": 6.58, "volume": 110310.0}, {"date": "2021-10-27", "close": 6.48, "volume": 38268.0}, {"date": "2021-10-28", "close": 6.4, "volume": 42643.0}, {"date": "2021-10-29", "close": 6.4, "volume": 39900.0}, {"date": "2021-11-01", "close": 6.34, "volume": 33326.0}, {"date": "2021-11-02", "close": 6.36, "volume": 35911.0}, {"date": "2021-11-03", "close": 6.21, "volume": 64237.0}, {"date": "2021-11-04", "close": 6.2, "volume": 36230.0}, {"date": "2021-11-05", "close": 6.17, "volume": 55835.0}, {"date": "2021-11-08", "close": 6.13, "volume": 47721.0}, {"date": "2021-11-09", "close": 6.28, "volume": 59699.0}, {"date": "2021-11-10", "close": 6.275, "volume": 31732.0}, {"date": "2021-11-11", "close": 6.17, "volume": 69095.0}, {"date": "2021-11-12", "close": 6.15, "volume": 33053.0}, {"date": "2021-11-15", "close": 6.14, "volume": 47326.0}, {"date": "2021-11-16", "close": 6.1, "volume": 52682.0}, {"date": "2021-11-17", "close": 6.07, "volume": 64665.0}, {"date": "2021-11-18", "close": 5.97, "volume": 53027.0}, {"date": "2021-11-19", "close": 5.89, "volume": 80762.0}, {"date": "2021-11-22", "close": 5.85, "volume": 58621.0}, {"date": "2021-11-23", "close": 5.84, "volume": 24882.0}, {"date": "2021-11-24", "close": 5.89, "volume": 42335.0}, {"date": "2021-11-26", "close": 5.88, "volume": 19122.0}, {"date": "2021-11-29", "close": 5.8, "volume": 42076.0}, {"date": "2021-11-30", "close": 5.55, "volume": 68142.0}, {"date": "2021-12-01", "close": 5.36, "volume": 55987.0}, {"date": "2021-12-02", "close": 5.58, "volume": 46454.0}, {"date": "2021-12-03", "close": 5.75, "volume": 30133.0}, {"date": "2021-12-06", "close": 5.78, "volume": 31459.0}, {"date": "2021-12-07", "close": 5.75, "volume": 39094.0}, {"date": "2021-12-08", "close": 5.66, "volume": 18249.0}, {"date": "2021-12-09", "close": 5.78, "volume": 37249.0}, {"date": "2021-12-10", "close": 5.8, "volume": 24560.0}, {"date": "2021-12-13", "close": 5.81, "volume": 83963.0}, {"date": "2021-12-14", "close": 5.9, "volume": 29485.0}, {"date": "2021-12-15", "close": 5.85, "volume": 28242.0}, {"date": "2021-12-16", "close": 5.92, "volume": 27588.0}, {"date": "2021-12-17", "close": 5.98, "volume": 32338.0}, {"date": "2021-12-20", "close": 5.98, "volume": 11574.0}, {"date": "2021-12-21", "close": 6.0, "volume": 21294.0}, {"date": "2021-12-22", "close": 6.09, "volume": 47208.0}, {"date": "2021-12-23", "close": 6.11, "volume": 45248.0}, {"date": "2021-12-27", "close": 5.8, "volume": 85524.0}, {"date": "2021-12-28", "close": 5.74, "volume": 102178.0}, {"date": "2021-12-29", "close": 5.81, "volume": 31169.0}, {"date": "2021-12-30", "close": 5.7, "volume": 69533.0}, {"date": "2021-12-31", "close": 5.5, "volume": 102442.0}, {"date": "2022-01-03", "close": 5.6015, "volume": 47947.0}, {"date": "2022-01-04", "close": 5.63, "volume": 28090.0}, {"date": "2022-01-05", "close": 5.6852, "volume": 36584.0}, {"date": "2022-01-06", "close": 5.72, "volume": 13972.0}, {"date": "2022-01-07", "close": 5.78, "volume": 10230.0}, {"date": "2022-01-10", "close": 5.77, "volume": 31952.0}, {"date": "2022-01-11", "close": 5.665, "volume": 45497.0}, {"date": "2022-01-12", "close": 5.7608, "volume": 16776.0}, {"date": "2022-01-13", "close": 5.64, "volume": 51597.0}, {"date": "2022-01-14", "close": 5.74, "volume": 26449.0}, {"date": "2022-01-18", "close": 5.62, "volume": 42705.0}, {"date": "2022-01-19", "close": 5.71, "volume": 14638.0}, {"date": "2022-01-20", "close": 5.57, "volume": 34662.0}, {"date": "2022-01-21", "close": 5.47, "volume": 40744.0}, {"date": "2022-01-24", "close": 5.45, "volume": 66448.0}, {"date": "2022-01-25", "close": 5.51, "volume": 9655.0}, {"date": "2022-01-26", "close": 5.4, "volume": 36720.0}, {"date": "2022-01-27", "close": 5.34, "volume": 15894.0}, {"date": "2022-01-28", "close": 5.36, "volume": 19027.0}, {"date": "2022-01-31", "close": 5.4, "volume": 26083.0}, {"date": "2022-02-01", "close": 5.54, "volume": 11359.0}, {"date": "2022-02-02", "close": 5.54, "volume": 23149.0}, {"date": "2022-02-03", "close": 5.58, "volume": 18523.0}, {"date": "2022-02-04", "close": 5.52, "volume": 10969.0}, {"date": "2022-02-07", "close": 5.53, "volume": 8685.0}, {"date": "2022-02-08", "close": 5.56, "volume": 3809.0}, {"date": "2022-02-09", "close": 5.57, "volume": 41676.0}, {"date": "2022-02-10", "close": 5.54, "volume": 23735.0}, {"date": "2022-02-11", "close": 5.48, "volume": 78625.0}, {"date": "2022-02-14", "close": 5.455, "volume": 13954.0}, {"date": "2022-02-15", "close": 5.5, "volume": 10779.0}, {"date": "2022-02-16", "close": 5.53, "volume": 12160.0}, {"date": "2022-02-17", "close": 5.57, "volume": 22376.0}, {"date": "2022-02-18", "close": 5.7, "volume": 27083.0}, {"date": "2022-02-22", "close": 5.8, "volume": 48403.0}, {"date": "2022-02-23", "close": 5.88, "volume": 37271.0}, {"date": "2022-02-24", "close": 5.84, "volume": 18734.0}, {"date": "2022-02-25", "close": 5.82, "volume": 20515.0}, {"date": "2022-02-28", "close": 5.84, "volume": 7818.0}, {"date": "2022-03-01", "close": 5.85, "volume": 13398.0}, {"date": "2022-03-02", "close": 6.0, "volume": 40822.0}, {"date": "2022-03-03", "close": 5.99, "volume": 15670.0}, {"date": "2022-03-04", "close": 5.9887, "volume": 14406.0}, {"date": "2022-03-07", "close": 5.79, "volume": 51962.0}, {"date": "2022-03-08", "close": 5.8, "volume": 51850.0}, {"date": "2022-03-09", "close": 5.845, "volume": 52471.0}, {"date": "2022-03-10", "close": 5.86, "volume": 9532.0}, {"date": "2022-03-11", "close": 5.8191, "volume": 46749.0}, {"date": "2022-03-14", "close": 5.81, "volume": 31751.0}, {"date": "2022-03-15", "close": 5.83, "volume": 56333.0}, {"date": "2022-03-16", "close": 5.95, "volume": 20468.0}, {"date": "2022-03-17", "close": 6.04, "volume": 41606.0}, {"date": "2022-03-18", "close": 6.29, "volume": 90130.0}, {"date": "2022-03-21", "close": 6.33, "volume": 32393.0}, {"date": "2022-03-22", "close": 6.35, "volume": 35988.0}, {"date": "2022-03-23", "close": 6.39, "volume": 18997.0}, {"date": "2022-03-24", "close": 6.385, "volume": 29720.0}, {"date": "2022-03-25", "close": 6.4, "volume": 19266.0}, {"date": "2022-03-28", "close": 6.41, "volume": 22405.0}, {"date": "2022-03-29", "close": 6.43, "volume": 32056.0}, {"date": "2022-03-30", "close": 6.4205, "volume": 26533.0}, {"date": "2022-03-31", "close": 6.35, "volume": 27926.0}, {"date": "2022-04-01", "close": 6.3, "volume": 51532.0}, {"date": "2022-04-04", "close": 6.24, "volume": 125464.0}, {"date": "2022-04-05", "close": 5.93, "volume": 118089.0}, {"date": "2022-04-06", "close": 6.16, "volume": 71905.0}, {"date": "2022-04-07", "close": 5.92, "volume": 45880.0}, {"date": "2022-04-08", "close": 5.69, "volume": 53734.0}, {"date": "2022-04-11", "close": 5.673, "volume": 16628.0}, {"date": "2022-04-12", "close": 5.47, "volume": 84192.0}, {"date": "2022-04-13", "close": 5.66, "volume": 32547.0}, {"date": "2022-04-14", "close": 5.8, "volume": 32053.0}, {"date": "2022-04-18", "close": 5.99, "volume": 60609.0}, {"date": "2022-04-19", "close": 5.94, "volume": 26632.0}, {"date": "2022-04-20", "close": 5.995, "volume": 15120.0}, {"date": "2022-04-21", "close": 5.85, "volume": 36380.0}, {"date": "2022-04-22", "close": 5.82, "volume": 12081.0}, {"date": "2022-04-25", "close": 5.77, "volume": 11817.0}, {"date": "2022-04-26", "close": 5.69, "volume": 6175.0}, {"date": "2022-04-27", "close": 5.6073, "volume": 13834.0}, {"date": "2022-04-28", "close": 5.7, "volume": 4787.0}, {"date": "2022-04-29", "close": 5.78, "volume": 9001.0}, {"date": "2022-05-02", "close": 5.64, "volume": 20794.0}, {"date": "2022-05-03", "close": 5.65, "volume": 19760.0}, {"date": "2022-05-04", "close": 5.79, "volume": 6418.0}, {"date": "2022-05-05", "close": 5.6699, "volume": 25573.0}, {"date": "2022-05-06", "close": 5.6472, "volume": 8025.0}, {"date": "2022-05-09", "close": 5.51, "volume": 12434.0}, {"date": "2022-05-10", "close": 5.53, "volume": 26157.0}, {"date": "2022-05-11", "close": 5.47, "volume": 15524.0}, {"date": "2022-05-12", "close": 5.26, "volume": 38733.0}, {"date": "2022-05-13", "close": 5.28, "volume": 13884.0}, {"date": "2022-05-16", "close": 5.46, "volume": 10493.0}, {"date": "2022-05-17", "close": 5.55, "volume": 6265.0}, {"date": "2022-05-18", "close": 5.46, "volume": 9887.0}, {"date": "2022-05-19", "close": 5.32, "volume": 17749.0}, {"date": "2022-05-20", "close": 5.35, "volume": 16159.0}, {"date": "2022-05-23", "close": 5.41, "volume": 11142.0}, {"date": "2022-05-24", "close": 5.39, "volume": 25570.0}, {"date": "2022-05-25", "close": 5.35, "volume": 18283.0}, {"date": "2022-05-26", "close": 5.44, "volume": 9960.0}, {"date": "2022-05-27", "close": 5.56, "volume": 32401.0}, {"date": "2022-05-31", "close": 5.5601, "volume": 16862.0}, {"date": "2022-06-01", "close": 5.63, "volume": 6552.0}, {"date": "2022-06-02", "close": 5.64, "volume": 10762.0}, {"date": "2022-06-03", "close": 5.65, "volume": 9038.0}, {"date": "2022-06-06", "close": 5.66, "volume": 8146.0}, {"date": "2022-06-07", "close": 5.6, "volume": 10105.0}, {"date": "2022-06-08", "close": 5.62, "volume": 13423.0}, {"date": "2022-06-09", "close": 5.56, "volume": 11466.0}, {"date": "2022-06-10", "close": 5.51, "volume": 39924.0}, {"date": "2022-06-13", "close": 5.3, "volume": 56728.0}, {"date": "2022-06-14", "close": 5.34, "volume": 39157.0}, {"date": "2022-06-15", "close": 5.5, "volume": 41884.0}, {"date": "2022-06-16", "close": 5.35, "volume": 30803.0}, {"date": "2022-06-17", "close": 5.68, "volume": 84457.0}, {"date": "2022-06-21", "close": 5.7, "volume": 65177.0}, {"date": "2022-06-22", "close": 5.75, "volume": 47432.0}, {"date": "2022-06-23", "close": 5.35, "volume": 102201.0}, {"date": "2022-06-24", "close": 5.5, "volume": 34290.0}, {"date": "2022-06-27", "close": 5.6113, "volume": 28710.0}, {"date": "2022-06-28", "close": 5.5999, "volume": 12574.0}, {"date": "2022-06-29", "close": 5.57, "volume": 27938.0}, {"date": "2022-06-30", "close": 5.6, "volume": 21131.0}, {"date": "2022-07-01", "close": 5.61, "volume": 45849.0}, {"date": "2022-07-05", "close": 5.6, "volume": 73985.0}, {"date": "2022-07-06", "close": 5.56, "volume": 64932.0}, {"date": "2022-07-07", "close": 5.55, "volume": 41386.0}, {"date": "2022-07-08", "close": 5.465, "volume": 30487.0}, {"date": "2022-07-11", "close": 5.28, "volume": 43392.0}, {"date": "2022-07-12", "close": 5.15, "volume": 29223.0}, {"date": "2022-07-13", "close": 5.47, "volume": 60087.0}, {"date": "2022-07-14", "close": 5.44, "volume": 8584.0}, {"date": "2022-07-15", "close": 5.44, "volume": 26215.0}, {"date": "2022-07-18", "close": 5.48, "volume": 13888.0}, {"date": "2022-07-19", "close": 5.5, "volume": 9038.0}, {"date": "2022-07-20", "close": 5.53, "volume": 9886.0}, {"date": "2022-07-21", "close": 5.52, "volume": 3558.0}, {"date": "2022-07-22", "close": 5.45, "volume": 4837.0}, {"date": "2022-07-25", "close": 5.5, "volume": 15357.0}, {"date": "2022-07-26", "close": 5.52, "volume": 4706.0}, {"date": "2022-07-27", "close": 5.62, "volume": 5257.0}, {"date": "2022-07-28", "close": 5.59, "volume": 12871.0}, {"date": "2022-07-29", "close": 5.6, "volume": 7161.0}, {"date": "2022-08-01", "close": 5.64, "volume": 5279.0}, {"date": "2022-08-02", "close": 5.7, "volume": 10926.0}, {"date": "2022-08-03", "close": 5.61, "volume": 5915.0}, {"date": "2022-08-04", "close": 5.61, "volume": 5899.0}, {"date": "2022-08-05", "close": 5.58, "volume": 22706.0}, {"date": "2022-08-08", "close": 5.6, "volume": 15607.0}, {"date": "2022-08-09", "close": 5.52, "volume": 7914.0}, {"date": "2022-08-10", "close": 5.64, "volume": 20565.0}, {"date": "2022-08-11", "close": 5.48, "volume": 38376.0}, {"date": "2022-08-12", "close": 5.49, "volume": 36295.0}, {"date": "2022-08-15", "close": 5.49, "volume": 48234.0}, {"date": "2022-08-16", "close": 5.51, "volume": 10981.0}, {"date": "2022-08-17", "close": 5.595, "volume": 35333.0}, {"date": "2022-08-18", "close": 5.56, "volume": 13919.0}, {"date": "2022-08-19", "close": 5.64, "volume": 25425.0}, {"date": "2022-08-22", "close": 5.54, "volume": 14215.0}, {"date": "2022-08-23", "close": 5.57, "volume": 14064.0}, {"date": "2022-08-24", "close": 5.59, "volume": 19156.0}, {"date": "2022-08-25", "close": 5.56, "volume": 19807.0}, {"date": "2022-08-26", "close": 5.55, "volume": 22076.0}, {"date": "2022-08-29", "close": 5.68, "volume": 29588.0}, {"date": "2022-08-30", "close": 5.54, "volume": 21010.0}, {"date": "2022-08-31", "close": 5.64, "volume": 2825.0}, {"date": "2022-09-01", "close": 5.52, "volume": 15723.0}, {"date": "2022-09-02", "close": 5.5248, "volume": 33263.0}, {"date": "2022-09-06", "close": 5.49, "volume": 44243.0}, {"date": "2022-09-07", "close": 5.46, "volume": 10027.0}, {"date": "2022-09-08", "close": 5.46, "volume": 10841.0}, {"date": "2022-09-09", "close": 5.56, "volume": 12441.0}, {"date": "2022-09-12", "close": 5.56, "volume": 14821.0}, {"date": "2022-09-13", "close": 5.54, "volume": 13409.0}, {"date": "2022-09-14", "close": 5.6, "volume": 22808.0}, {"date": "2022-09-15", "close": 5.64, "volume": 16054.0}, {"date": "2022-09-16", "close": 5.85, "volume": 57077.0}, {"date": "2022-09-19", "close": 5.67, "volume": 13848.0}, {"date": "2022-09-20", "close": 5.73, "volume": 40156.0}, {"date": "2022-09-21", "close": 5.635, "volume": 15514.0}, {"date": "2022-09-22", "close": 5.57, "volume": 34246.0}, {"date": "2022-09-23", "close": 5.56, "volume": 33628.0}, {"date": "2022-09-26", "close": 5.61, "volume": 31324.0}, {"date": "2022-09-27", "close": 5.52, "volume": 10227.0}, {"date": "2022-09-28", "close": 5.6, "volume": 29091.0}, {"date": "2022-09-29", "close": 5.61, "volume": 33970.0}, {"date": "2022-09-30", "close": 5.64, "volume": 30910.0}, {"date": "2022-10-03", "close": 5.735, "volume": 47513.0}, {"date": "2022-10-04", "close": 5.86, "volume": 42346.0}, {"date": "2022-10-05", "close": 5.86, "volume": 35183.0}, {"date": "2022-10-06", "close": 5.99, "volume": 46285.0}, {"date": "2022-10-07", "close": 5.6, "volume": 40281.0}, {"date": "2022-10-10", "close": 5.25, "volume": 74544.0}, {"date": "2022-10-11", "close": 5.12, "volume": 48491.0}, {"date": "2022-10-12", "close": 5.1, "volume": 13577.0}, {"date": "2022-10-13", "close": 5.28, "volume": 47068.0}, {"date": "2022-10-14", "close": 5.3, "volume": 8515.0}, {"date": "2022-10-17", "close": 5.5, "volume": 31469.0}, {"date": "2022-10-18", "close": 5.39, "volume": 9668.0}, {"date": "2022-10-19", "close": 5.25, "volume": 15153.0}, {"date": "2022-10-20", "close": 5.18, "volume": 36105.0}, {"date": "2022-10-21", "close": 5.37, "volume": 18550.0}, {"date": "2022-10-24", "close": 5.41, "volume": 6778.0}, {"date": "2022-10-25", "close": 5.54, "volume": 11289.0}, {"date": "2022-10-26", "close": 5.44, "volume": 18372.0}, {"date": "2022-10-27", "close": 5.58, "volume": 26860.0}, {"date": "2022-10-28", "close": 5.51, "volume": 7865.0}, {"date": "2022-10-31", "close": 5.43, "volume": 9712.0}, {"date": "2022-11-01", "close": 5.321, "volume": 21645.0}, {"date": "2022-11-02", "close": 5.37, "volume": 22055.0}, {"date": "2022-11-03", "close": 5.34, "volume": 13097.0}, {"date": "2022-11-04", "close": 5.29, "volume": 27999.0}, {"date": "2022-11-07", "close": 5.55, "volume": 62759.0}, {"date": "2022-11-08", "close": 5.52, "volume": 16252.0}, {"date": "2022-11-09", "close": 5.54, "volume": 20165.0}, {"date": "2022-11-10", "close": 5.65, "volume": 11473.0}, {"date": "2022-11-11", "close": 5.5, "volume": 12244.0}, {"date": "2022-11-14", "close": 5.45, "volume": 5970.0}, {"date": "2022-11-15", "close": 5.48, "volume": 4843.0}, {"date": "2022-11-16", "close": 5.61, "volume": 28513.0}, {"date": "2022-11-17", "close": 5.6062, "volume": 3988.0}, {"date": "2022-11-18", "close": 5.61, "volume": 8923.0}, {"date": "2022-11-21", "close": 5.66, "volume": 9070.0}, {"date": "2022-11-22", "close": 5.64, "volume": 5672.0}, {"date": "2022-11-23", "close": 5.6592, "volume": 9220.0}, {"date": "2022-11-25", "close": 5.63, "volume": 5678.0}, {"date": "2022-11-28", "close": 5.68, "volume": 33156.0}, {"date": "2022-11-29", "close": 5.6938, "volume": 2825.0}, {"date": "2022-11-30", "close": 5.82, "volume": 44736.0}, {"date": "2022-12-01", "close": 5.8, "volume": 9882.0}, {"date": "2022-12-02", "close": 5.8, "volume": 10582.0}, {"date": "2022-12-05", "close": 5.71, "volume": 9900.0}, {"date": "2022-12-06", "close": 5.72, "volume": 11811.0}, {"date": "2022-12-07", "close": 5.66, "volume": 5705.0}, {"date": "2022-12-08", "close": 5.45, "volume": 44924.0}, {"date": "2022-12-09", "close": 5.5, "volume": 46578.0}, {"date": "2022-12-12", "close": 5.6282, "volume": 18816.0}, {"date": "2022-12-13", "close": 5.61, "volume": 28000.0}, {"date": "2022-12-14", "close": 5.58, "volume": 9893.0}, {"date": "2022-12-15", "close": 5.5864, "volume": 20933.0}, {"date": "2022-12-16", "close": 5.62, "volume": 7252.0}, {"date": "2022-12-19", "close": 5.66, "volume": 6273.0}, {"date": "2022-12-20", "close": 5.69, "volume": 14410.0}, {"date": "2022-12-21", "close": 5.72, "volume": 11578.0}, {"date": "2022-12-22", "close": 5.75, "volume": 23470.0}, {"date": "2022-12-23", "close": 5.7338, "volume": 13239.0}, {"date": "2022-12-27", "close": 5.7, "volume": 7792.0}, {"date": "2022-12-28", "close": 5.69, "volume": 10647.0}, {"date": "2022-12-29", "close": 5.42, "volume": 26139.0}, {"date": "2022-12-30", "close": 5.33, "volume": 30258.0}, {"date": "2023-01-03", "close": 5.45, "volume": 15819.0}, {"date": "2023-01-04", "close": 5.42, "volume": 9589.0}, {"date": "2023-01-05", "close": 5.35, "volume": 8310.0}, {"date": "2023-01-06", "close": 5.46, "volume": 3270.0}, {"date": "2023-01-09", "close": 5.48, "volume": 9089.0}, {"date": "2023-01-10", "close": 5.43, "volume": 18872.0}, {"date": "2023-01-11", "close": 5.41, "volume": 5368.0}, {"date": "2023-01-12", "close": 5.65, "volume": 24147.0}, {"date": "2023-01-13", "close": 5.79, "volume": 30957.0}, {"date": "2023-01-17", "close": 5.53, "volume": 32579.0}, {"date": "2023-01-18", "close": 5.712, "volume": 18583.0}, {"date": "2023-01-19", "close": 5.7201, "volume": 5763.0}, {"date": "2023-01-20", "close": 5.77, "volume": 7996.0}, {"date": "2023-01-23", "close": 5.76, "volume": 7542.0}, {"date": "2023-01-24", "close": 5.72, "volume": 10182.0}, {"date": "2023-01-25", "close": 5.805, "volume": 12493.0}, {"date": "2023-01-26", "close": 5.8, "volume": 19981.0}, {"date": "2023-01-27", "close": 5.84, "volume": 21015.0}, {"date": "2023-01-30", "close": 5.87, "volume": 10846.0}, {"date": "2023-01-31", "close": 5.89, "volume": 7882.0}, {"date": "2023-02-01", "close": 5.84, "volume": 44744.0}, {"date": "2023-02-02", "close": 5.9, "volume": 19003.0}, {"date": "2023-02-03", "close": 5.82, "volume": 8722.0}, {"date": "2023-02-06", "close": 5.8, "volume": 9082.0}, {"date": "2023-02-07", "close": 5.73, "volume": 16867.0}, {"date": "2023-02-08", "close": 5.69, "volume": 8258.0}, {"date": "2023-02-09", "close": 5.64, "volume": 12806.0}, {"date": "2023-02-10", "close": 5.61, "volume": 9725.0}, {"date": "2023-02-13", "close": 5.65, "volume": 5229.0}, {"date": "2023-02-14", "close": 5.6475, "volume": 5647.0}, {"date": "2023-02-15", "close": 5.62, "volume": 13777.0}, {"date": "2023-02-16", "close": 5.66, "volume": 15951.0}, {"date": "2023-02-17", "close": 5.64, "volume": 8393.0}, {"date": "2023-02-21", "close": 5.59, "volume": 21321.0}, {"date": "2023-02-22", "close": 5.58, "volume": 8910.0}, {"date": "2023-02-23", "close": 5.59, "volume": 12203.0}, {"date": "2023-02-24", "close": 5.58, "volume": 20733.0}, {"date": "2023-02-27", "close": 5.55, "volume": 13873.0}, {"date": "2023-02-28", "close": 5.5758, "volume": 10028.0}, {"date": "2023-03-01", "close": 5.56, "volume": 6567.0}, {"date": "2023-03-02", "close": 5.621, "volume": 13979.0}, {"date": "2023-03-03", "close": 5.59, "volume": 27402.0}, {"date": "2023-03-06", "close": 5.5949, "volume": 18282.0}, {"date": "2023-03-07", "close": 5.6, "volume": 4427.0}, {"date": "2023-03-08", "close": 5.62, "volume": 5503.0}, {"date": "2023-03-09", "close": 5.52, "volume": 5057.0}, {"date": "2023-03-10", "close": 5.46, "volume": 27894.0}, {"date": "2023-03-13", "close": 5.5, "volume": 16008.0}, {"date": "2023-03-14", "close": 5.48, "volume": 8574.0}, {"date": "2023-03-15", "close": 5.41, "volume": 23909.0}, {"date": "2023-03-16", "close": 5.45, "volume": 23463.0}, {"date": "2023-03-17", "close": 5.4, "volume": 12619.0}, {"date": "2023-03-20", "close": 5.2, "volume": 45333.0}, {"date": "2023-03-21", "close": 5.21, "volume": 11039.0}, {"date": "2023-03-22", "close": 5.2, "volume": 10845.0}, {"date": "2023-03-23", "close": 5.21, "volume": 15956.0}, {"date": "2023-03-24", "close": 5.19, "volume": 9208.0}, {"date": "2023-03-27", "close": 5.2, "volume": 32433.0}, {"date": "2023-03-28", "close": 5.15, "volume": 59220.0}, {"date": "2023-03-29", "close": 5.2, "volume": 70182.0}, {"date": "2023-03-30", "close": 5.23, "volume": 39879.0}, {"date": "2023-03-31", "close": 5.177, "volume": 51472.0}, {"date": "2023-04-03", "close": 5.27, "volume": 48583.0}, {"date": "2023-04-04", "close": 5.23, "volume": 19550.0}, {"date": "2023-04-05", "close": 5.05, "volume": 86333.0}, {"date": "2023-04-06", "close": 4.96, "volume": 30808.0}, {"date": "2023-04-10", "close": 4.9706, "volume": 13164.0}, {"date": "2023-04-11", "close": 4.98, "volume": 43391.0}, {"date": "2023-04-12", "close": 4.95, "volume": 19620.0}, {"date": "2023-04-13", "close": 5.0165, "volume": 45254.0}, {"date": "2023-04-14", "close": 5.03, "volume": 19118.0}, {"date": "2023-04-17", "close": 5.03, "volume": 37292.0}, {"date": "2023-04-18", "close": 5.13, "volume": 29847.0}, {"date": "2023-04-19", "close": 5.14, "volume": 14975.0}, {"date": "2023-04-20", "close": 5.17, "volume": 16300.0}, {"date": "2023-04-21", "close": 5.01, "volume": 9529.0}, {"date": "2023-04-24", "close": 4.97, "volume": 27536.0}, {"date": "2023-04-25", "close": 5.04, "volume": 17637.0}, {"date": "2023-04-26", "close": 5.0248, "volume": 4529.0}, {"date": "2023-04-27", "close": 5.0627, "volume": 8681.0}, {"date": "2023-04-28", "close": 5.03, "volume": 8136.0}, {"date": "2023-05-01", "close": 5.1, "volume": 3600.0}, {"date": "2023-05-02", "close": 5.025, "volume": 15060.0}, {"date": "2023-05-03", "close": 5.02, "volume": 7437.0}, {"date": "2023-05-04", "close": 4.9, "volume": 49303.0}, {"date": "2023-05-05", "close": 4.96, "volume": 6734.0}, {"date": "2023-05-08", "close": 4.81, "volume": 44404.0}, {"date": "2023-05-09", "close": 4.895, "volume": 23705.0}, {"date": "2023-05-10", "close": 4.8888, "volume": 40990.0}, {"date": "2023-05-11", "close": 4.8837, "volume": 20405.0}, {"date": "2023-05-12", "close": 4.78, "volume": 15531.0}, {"date": "2023-05-15", "close": 4.91, "volume": 15741.0}, {"date": "2023-05-16", "close": 4.94, "volume": 23216.0}, {"date": "2023-05-17", "close": 4.98, "volume": 2228.0}, {"date": "2023-05-18", "close": 4.98, "volume": 5763.0}, {"date": "2023-05-19", "close": 4.93, "volume": 8549.0}, {"date": "2023-05-22", "close": 4.96, "volume": 6602.0}, {"date": "2023-05-23", "close": 4.9802, "volume": 8737.0}, {"date": "2023-05-24", "close": 4.9272, "volume": 15800.0}, {"date": "2023-05-25", "close": 4.8, "volume": 45474.0}, {"date": "2023-05-26", "close": 4.81, "volume": 7648.0}, {"date": "2023-05-30", "close": 4.8285, "volume": 4771.0}, {"date": "2023-05-31", "close": 4.8, "volume": 3510.0}, {"date": "2023-06-01", "close": 4.825, "volume": 7818.0}, {"date": "2023-06-02", "close": 4.7983, "volume": 29438.0}, {"date": "2023-06-05", "close": 4.67, "volume": 47836.0}, {"date": "2023-06-06", "close": 4.686, "volume": 24291.0}, {"date": "2023-06-07", "close": 4.71, "volume": 21795.0}, {"date": "2023-06-08", "close": 4.8639, "volume": 39214.0}, {"date": "2023-06-09", "close": 4.86, "volume": 29539.0}, {"date": "2023-06-12", "close": 5.07, "volume": 25941.0}, {"date": "2023-06-13", "close": 4.93, "volume": 32089.0}, {"date": "2023-06-14", "close": 4.95, "volume": 11363.0}, {"date": "2023-06-15", "close": 4.98, "volume": 16833.0}, {"date": "2023-06-16", "close": 5.22, "volume": 51709.0}, {"date": "2023-06-20", "close": 4.95, "volume": 50989.0}, {"date": "2023-06-21", "close": 5.06, "volume": 10377.0}, {"date": "2023-06-22", "close": 5.0, "volume": 11915.0}, {"date": "2023-06-23", "close": 5.0, "volume": 23423.0}, {"date": "2023-06-26", "close": 4.99, "volume": 18205.0}, {"date": "2023-06-27", "close": 4.97, "volume": 17501.0}, {"date": "2023-06-28", "close": 4.94, "volume": 12391.0}, {"date": "2023-06-29", "close": 5.04, "volume": 9367.0}, {"date": "2023-06-30", "close": 5.05, "volume": 40586.0}, {"date": "2023-07-03", "close": 5.09, "volume": 26095.0}, {"date": "2023-07-05", "close": 5.17, "volume": 78775.0}, {"date": "2023-07-06", "close": 5.24, "volume": 77428.0}, {"date": "2023-07-07", "close": 4.98, "volume": 85006.0}, {"date": "2023-07-10", "close": 4.81, "volume": 55192.0}, {"date": "2023-07-11", "close": 4.7501, "volume": 22243.0}, {"date": "2023-07-12", "close": 4.9, "volume": 32284.0}, {"date": "2023-07-13", "close": 5.04, "volume": 40034.0}, {"date": "2023-07-14", "close": 4.84, "volume": 26230.0}, {"date": "2023-07-17", "close": 4.9, "volume": 24955.0}, {"date": "2023-07-18", "close": 4.94, "volume": 19386.0}, {"date": "2023-07-19", "close": 4.94, "volume": 3811.0}, {"date": "2023-07-20", "close": 4.95, "volume": 4853.0}, {"date": "2023-07-21", "close": 4.94, "volume": 16041.0}, {"date": "2023-07-24", "close": 4.94, "volume": 19871.0}, {"date": "2023-07-25", "close": 4.9, "volume": 10661.0}, {"date": "2023-07-26", "close": 4.93, "volume": 11509.0}, {"date": "2023-07-27", "close": 4.98, "volume": 36399.0}, {"date": "2023-07-28", "close": 4.91, "volume": 31112.0}, {"date": "2023-07-31", "close": 4.94, "volume": 21608.0}, {"date": "2023-08-01", "close": 4.9, "volume": 18747.0}, {"date": "2023-08-02", "close": 4.92, "volume": 6216.0}, {"date": "2023-08-03", "close": 4.88, "volume": 22511.0}, {"date": "2023-08-04", "close": 4.86, "volume": 14705.0}, {"date": "2023-08-07", "close": 4.85, "volume": 27211.0}, {"date": "2023-08-08", "close": 4.8, "volume": 4425.0}, {"date": "2023-08-09", "close": 4.82, "volume": 12425.0}, {"date": "2023-08-10", "close": 4.82, "volume": 8879.0}, {"date": "2023-08-11", "close": 4.81, "volume": 33382.0}, {"date": "2023-08-14", "close": 4.79, "volume": 9143.0}, {"date": "2023-08-15", "close": 4.76, "volume": 24821.0}, {"date": "2023-08-16", "close": 4.68, "volume": 16382.0}, {"date": "2023-08-17", "close": 4.615, "volume": 27261.0}, {"date": "2023-08-18", "close": 4.65, "volume": 10536.0}, {"date": "2023-08-21", "close": 4.665, "volume": 17907.0}, {"date": "2023-08-22", "close": 4.65, "volume": 9544.0}, {"date": "2023-08-23", "close": 4.61, "volume": 27441.0}, {"date": "2023-08-24", "close": 4.68, "volume": 17298.0}, {"date": "2023-08-25", "close": 4.75, "volume": 8889.0}, {"date": "2023-08-28", "close": 4.7289, "volume": 19836.0}, {"date": "2023-08-29", "close": 4.7699, "volume": 12008.0}, {"date": "2023-08-30", "close": 4.77, "volume": 7101.0}, {"date": "2023-08-31", "close": 4.8, "volume": 6160.0}, {"date": "2023-09-01", "close": 4.79, "volume": 14163.0}, {"date": "2023-09-05", "close": 4.72, "volume": 8947.0}, {"date": "2023-09-06", "close": 4.73, "volume": 14306.0}, {"date": "2023-09-07", "close": 4.73, "volume": 8830.0}, {"date": "2023-09-08", "close": 4.76, "volume": 4011.0}, {"date": "2023-09-11", "close": 4.76, "volume": 7452.0}, {"date": "2023-09-12", "close": 4.69, "volume": 27186.0}, {"date": "2023-09-13", "close": 4.69, "volume": 25012.0}, {"date": "2023-09-14", "close": 4.75, "volume": 39475.0}, {"date": "2023-09-15", "close": 4.75, "volume": 32526.0}, {"date": "2023-09-18", "close": 4.74, "volume": 12962.0}, {"date": "2023-09-19", "close": 4.7, "volume": 10547.0}, {"date": "2023-09-20", "close": 4.7, "volume": 5473.0}, {"date": "2023-09-21", "close": 4.63, "volume": 43777.0}, {"date": "2023-09-22", "close": 4.62, "volume": 17658.0}, {"date": "2023-09-25", "close": 4.52, "volume": 29657.0}, {"date": "2023-09-26", "close": 4.51, "volume": 12804.0}, {"date": "2023-09-27", "close": 4.56, "volume": 17030.0}, {"date": "2023-09-28", "close": 4.71, "volume": 28421.0}, {"date": "2023-09-29", "close": 4.8, "volume": 17848.0}, {"date": "2023-10-02", "close": 4.79, "volume": 29652.0}, {"date": "2023-10-03", "close": 4.75, "volume": 29893.0}, {"date": "2023-10-04", "close": 4.62, "volume": 21737.0}, {"date": "2023-10-05", "close": 4.76, "volume": 92431.0}, {"date": "2023-10-06", "close": 4.59, "volume": 67705.0}, {"date": "2023-10-09", "close": 4.61, "volume": 39609.0}, {"date": "2023-10-10", "close": 4.55, "volume": 25185.0}, {"date": "2023-10-11", "close": 4.54, "volume": 17902.0}, {"date": "2023-10-12", "close": 4.6039, "volume": 24753.0}, {"date": "2023-10-13", "close": 4.63, "volume": 18915.0}, {"date": "2023-10-16", "close": 4.65, "volume": 25546.0}, {"date": "2023-10-17", "close": 4.63, "volume": 15036.0}, {"date": "2023-10-18", "close": 4.68, "volume": 31174.0}, {"date": "2023-10-19", "close": 4.669, "volume": 7077.0}, {"date": "2023-10-20", "close": 4.642, "volume": 6524.0}, {"date": "2023-10-23", "close": 4.56, "volume": 13268.0}, {"date": "2023-10-24", "close": 4.61, "volume": 25504.0}, {"date": "2023-10-25", "close": 4.59, "volume": 11975.0}, {"date": "2023-10-26", "close": 4.5899, "volume": 9212.0}, {"date": "2023-10-27", "close": 4.5884, "volume": 7386.0}, {"date": "2023-10-30", "close": 4.58, "volume": 14435.0}, {"date": "2023-10-31", "close": 4.6791, "volume": 1724.0}, {"date": "2023-11-01", "close": 4.64, "volume": 10830.0}, {"date": "2023-11-02", "close": 4.63, "volume": 21256.0}, {"date": "2023-11-03", "close": 4.665, "volume": 36755.0}, {"date": "2023-11-06", "close": 4.63, "volume": 10682.0}, {"date": "2023-11-07", "close": 4.6, "volume": 4418.0}, {"date": "2023-11-08", "close": 4.64, "volume": 5105.0}, {"date": "2023-11-09", "close": 4.6, "volume": 15276.0}, {"date": "2023-11-10", "close": 4.6402, "volume": 8757.0}, {"date": "2023-11-13", "close": 4.5318, "volume": 24261.0}, {"date": "2023-11-14", "close": 4.66, "volume": 18943.0}, {"date": "2023-11-15", "close": 4.68, "volume": 13315.0}, {"date": "2023-11-16", "close": 4.66, "volume": 12581.0}, {"date": "2023-11-17", "close": 4.64, "volume": 15229.0}, {"date": "2023-11-20", "close": 4.61, "volume": 22399.0}, {"date": "2023-11-21", "close": 4.62, "volume": 4207.0}, {"date": "2023-11-22", "close": 4.46, "volume": 45573.0}, {"date": "2023-11-24", "close": 4.32, "volume": 44855.0}, {"date": "2023-11-27", "close": 4.47, "volume": 35599.0}, {"date": "2023-11-28", "close": 4.51, "volume": 15633.0}, {"date": "2023-11-29", "close": 4.55, "volume": 40804.0}, {"date": "2023-11-30", "close": 4.6, "volume": 14736.0}, {"date": "2023-12-01", "close": 4.665, "volume": 8698.0}, {"date": "2023-12-04", "close": 4.68, "volume": 14908.0}, {"date": "2023-12-05", "close": 4.66, "volume": 27788.0}, {"date": "2023-12-06", "close": 4.65, "volume": 17451.0}, {"date": "2023-12-07", "close": 4.67, "volume": 2489.0}, {"date": "2023-12-08", "close": 4.6692, "volume": 12238.0}, {"date": "2023-12-11", "close": 4.6599, "volume": 21506.0}, {"date": "2023-12-12", "close": 4.68, "volume": 12279.0}, {"date": "2023-12-13", "close": 4.7, "volume": 34032.0}, {"date": "2023-12-14", "close": 4.7091, "volume": 24259.0}, {"date": "2023-12-15", "close": 4.7, "volume": 17186.0}, {"date": "2023-12-18", "close": 4.77, "volume": 55528.0}, {"date": "2023-12-19", "close": 4.82, "volume": 23326.0}, {"date": "2023-12-20", "close": 4.82, "volume": 30115.0}, {"date": "2023-12-21", "close": 4.8246, "volume": 28118.0}, {"date": "2023-12-22", "close": 4.86, "volume": 24927.0}, {"date": "2023-12-26", "close": 4.88, "volume": 35823.0}, {"date": "2023-12-27", "close": 5.0, "volume": 52235.0}, {"date": "2023-12-28", "close": 4.89, "volume": 36005.0}, {"date": "2023-12-29", "close": 4.97, "volume": 85826.0}, {"date": "2024-01-02", "close": 4.8, "volume": 56329.0}, {"date": "2024-01-03", "close": 4.76, "volume": 24109.0}, {"date": "2024-01-04", "close": 4.8, "volume": 15088.0}, {"date": "2024-01-05", "close": 4.72, "volume": 9410.0}, {"date": "2024-01-08", "close": 4.775, "volume": 11254.0}, {"date": "2024-01-09", "close": 4.87, "volume": 29140.0}, {"date": "2024-01-10", "close": 4.87, "volume": 10279.0}, {"date": "2024-01-11", "close": 4.94, "volume": 27603.0}, {"date": "2024-01-12", "close": 5.0, "volume": 18086.0}, {"date": "2024-01-16", "close": 4.89, "volume": 14023.0}, {"date": "2024-01-17", "close": 4.94, "volume": 37475.0}, {"date": "2024-01-18", "close": 4.86, "volume": 18679.0}, {"date": "2024-01-19", "close": 4.92, "volume": 12571.0}, {"date": "2024-01-22", "close": 4.9, "volume": 21378.0}, {"date": "2024-01-23", "close": 4.87, "volume": 11439.0}, {"date": "2024-01-24", "close": 4.8899, "volume": 14016.0}, {"date": "2024-01-25", "close": 4.85, "volume": 14121.0}, {"date": "2024-01-26", "close": 4.8508, "volume": 5577.0}, {"date": "2024-01-29", "close": 4.81, "volume": 26250.0}, {"date": "2024-01-30", "close": 4.77, "volume": 4340.0}, {"date": "2024-01-31", "close": 4.77, "volume": 8863.0}, {"date": "2024-02-01", "close": 4.75, "volume": 24957.0}, {"date": "2024-02-02", "close": 4.72, "volume": 3613.0}, {"date": "2024-02-05", "close": 4.68, "volume": 24866.0}, {"date": "2024-02-06", "close": 4.65, "volume": 11615.0}, {"date": "2024-02-07", "close": 4.66, "volume": 10813.0}, {"date": "2024-02-08", "close": 4.66, "volume": 17936.0}, {"date": "2024-02-09", "close": 4.77, "volume": 28363.0}, {"date": "2024-02-12", "close": 4.71, "volume": 13223.0}, {"date": "2024-02-13", "close": 4.7354, "volume": 18007.0}, {"date": "2024-02-14", "close": 4.78, "volume": 7224.0}, {"date": "2024-02-15", "close": 4.79, "volume": 13824.0}, {"date": "2024-02-16", "close": 4.82, "volume": 7724.0}, {"date": "2024-02-20", "close": 4.86, "volume": 21738.0}, {"date": "2024-02-21", "close": 4.8942, "volume": 33505.0}, {"date": "2024-02-22", "close": 4.82, "volume": 19307.0}, {"date": "2024-02-23", "close": 4.77, "volume": 22243.0}, {"date": "2024-02-26", "close": 4.73, "volume": 15299.0}, {"date": "2024-02-27", "close": 4.7601, "volume": 14003.0}, {"date": "2024-02-28", "close": 4.7, "volume": 20357.0}, {"date": "2024-02-29", "close": 4.7, "volume": 14295.0}, {"date": "2024-03-01", "close": 4.71, "volume": 19124.0}, {"date": "2024-03-04", "close": 4.78, "volume": 7459.0}, {"date": "2024-03-05", "close": 4.83, "volume": 6855.0}, {"date": "2024-03-06", "close": 4.8, "volume": 19646.0}, {"date": "2024-03-07", "close": 4.6, "volume": 49484.0}, {"date": "2024-03-08", "close": 4.67, "volume": 46251.0}, {"date": "2024-03-11", "close": 4.775, "volume": 8905.0}, {"date": "2024-03-12", "close": 4.74, "volume": 25762.0}, {"date": "2024-03-13", "close": 4.76, "volume": 13503.0}, {"date": "2024-03-14", "close": 4.69, "volume": 18478.0}, {"date": "2024-03-15", "close": 4.79, "volume": 22422.0}, {"date": "2024-03-18", "close": 4.74, "volume": 20425.0}, {"date": "2024-03-19", "close": 4.74, "volume": 11510.0}, {"date": "2024-03-20", "close": 4.77, "volume": 15575.0}, {"date": "2024-03-21", "close": 4.8, "volume": 28334.0}, {"date": "2024-03-22", "close": 4.8, "volume": 11197.0}, {"date": "2024-03-25", "close": 5.07, "volume": 95674.0}, {"date": "2024-03-26", "close": 5.09, "volume": 35365.0}, {"date": "2024-03-27", "close": 5.01, "volume": 37706.0}, {"date": "2024-03-28", "close": 5.06, "volume": 16801.0}, {"date": "2024-04-01", "close": 5.14, "volume": 45343.0}, {"date": "2024-04-02", "close": 5.2, "volume": 38962.0}, {"date": "2024-04-03", "close": 5.195, "volume": 17411.0}, {"date": "2024-04-04", "close": 5.25, "volume": 29195.0}, {"date": "2024-04-05", "close": 5.2, "volume": 30134.0}, {"date": "2024-04-08", "close": 5.19, "volume": 36083.0}, {"date": "2024-04-09", "close": 5.0, "volume": 20186.0}, {"date": "2024-04-10", "close": 5.07, "volume": 15236.0}, {"date": "2024-04-11", "close": 5.03, "volume": 21214.0}, {"date": "2024-04-12", "close": 5.08, "volume": 15837.0}, {"date": "2024-04-15", "close": 5.13, "volume": 33379.0}, {"date": "2024-04-16", "close": 5.05, "volume": 11090.0}, {"date": "2024-04-17", "close": 5.0402, "volume": 17386.0}, {"date": "2024-04-18", "close": 5.0201, "volume": 8941.0}, {"date": "2024-04-19", "close": 5.08, "volume": 2239.0}, {"date": "2024-04-22", "close": 5.03, "volume": 19536.0}, {"date": "2024-04-23", "close": 5.055, "volume": 4713.0}, {"date": "2024-04-24", "close": 5.11, "volume": 20884.0}, {"date": "2024-04-25", "close": 5.06, "volume": 10886.0}, {"date": "2024-04-26", "close": 5.0701, "volume": 17724.0}, {"date": "2024-04-29", "close": 5.1, "volume": 11116.0}, {"date": "2024-04-30", "close": 5.05, "volume": 5351.0}, {"date": "2024-05-01", "close": 5.06, "volume": 12949.0}, {"date": "2024-05-02", "close": 5.098, "volume": 26907.0}, {"date": "2024-05-03", "close": 4.99, "volume": 13676.0}, {"date": "2024-05-06", "close": 4.96, "volume": 22003.0}, {"date": "2024-05-07", "close": 4.96, "volume": 12666.0}, {"date": "2024-05-08", "close": 4.9701, "volume": 10088.0}, {"date": "2024-05-09", "close": 4.98, "volume": 8208.0}, {"date": "2024-05-10", "close": 5.1, "volume": 45042.0}, {"date": "2024-05-13", "close": 4.985, "volume": 52842.0}, {"date": "2024-05-14", "close": 5.0364, "volume": 8217.0}, {"date": "2024-05-15", "close": 5.085, "volume": 41140.0}, {"date": "2024-05-16", "close": 5.07, "volume": 34331.0}, {"date": "2024-05-17", "close": 5.09, "volume": 54534.0}, {"date": "2024-05-20", "close": 5.2, "volume": 106589.0}, {"date": "2024-05-21", "close": 5.34, "volume": 40694.0}, {"date": "2024-05-22", "close": 5.32, "volume": 36570.0}, {"date": "2024-05-23", "close": 5.23, "volume": 45382.0}, {"date": "2024-05-24", "close": 5.27, "volume": 12985.0}, {"date": "2024-05-28", "close": 5.27, "volume": 13036.0}, {"date": "2024-05-29", "close": 5.25, "volume": 12770.0}, {"date": "2024-05-30", "close": 5.29, "volume": 11812.0}, {"date": "2024-05-31", "close": 5.23, "volume": 16313.0}, {"date": "2024-06-03", "close": 5.32, "volume": 18492.0}, {"date": "2024-06-04", "close": 5.21, "volume": 7840.0}, {"date": "2024-06-05", "close": 5.11, "volume": 13956.0}, {"date": "2024-06-06", "close": 5.1, "volume": 5107.0}, {"date": "2024-06-07", "close": 5.09, "volume": 5952.0}, {"date": "2024-06-10", "close": 5.02, "volume": 15853.0}, {"date": "2024-06-11", "close": 5.04, "volume": 3693.0}, {"date": "2024-06-12", "close": 5.0891, "volume": 8656.0}, {"date": "2024-06-13", "close": 5.05, "volume": 5289.0}, {"date": "2024-06-14", "close": 5.0799, "volume": 4932.0}, {"date": "2024-06-17", "close": 5.08, "volume": 16488.0}, {"date": "2024-06-18", "close": 5.01, "volume": 18220.0}, {"date": "2024-06-20", "close": 5.07, "volume": 12982.0}, {"date": "2024-06-21", "close": 5.22, "volume": 33211.0}, {"date": "2024-06-24", "close": 5.1899, "volume": 25478.0}, {"date": "2024-06-25", "close": 5.1208, "volume": 4490.0}, {"date": "2024-06-26", "close": 5.16, "volume": 13534.0}, {"date": "2024-06-27", "close": 5.16, "volume": 16649.0}, {"date": "2024-06-28", "close": 5.14, "volume": 16766.0}, {"date": "2024-07-01", "close": 5.19, "volume": 43846.0}, {"date": "2024-07-02", "close": 5.25, "volume": 41550.0}, {"date": "2024-07-03", "close": 5.27, "volume": 9771.0}, {"date": "2024-07-05", "close": 5.35, "volume": 35078.0}, {"date": "2024-07-08", "close": 5.44, "volume": 58441.0}, {"date": "2024-07-09", "close": 5.54, "volume": 63555.0}, {"date": "2024-07-10", "close": 5.31, "volume": 56245.0}, {"date": "2024-07-11", "close": 5.28, "volume": 44222.0}, {"date": "2024-07-12", "close": 5.48, "volume": 47502.0}, {"date": "2024-07-15", "close": 5.27, "volume": 43753.0}, {"date": "2024-07-16", "close": 5.37, "volume": 33290.0}, {"date": "2024-07-17", "close": 5.3, "volume": 29916.0}, {"date": "2024-07-18", "close": 5.23, "volume": 22953.0}, {"date": "2024-07-19", "close": 5.19, "volume": 22226.0}, {"date": "2024-07-22", "close": 5.19, "volume": 8422.0}, {"date": "2024-07-23", "close": 5.14, "volume": 6954.0}, {"date": "2024-07-24", "close": 5.28, "volume": 26764.0}, {"date": "2024-07-25", "close": 5.21, "volume": 25850.0}, {"date": "2024-07-26", "close": 5.25, "volume": 24950.0}, {"date": "2024-07-29", "close": 5.37, "volume": 45062.0}, {"date": "2024-07-30", "close": 5.33, "volume": 20475.0}, {"date": "2024-07-31", "close": 5.42, "volume": 20183.0}, {"date": "2024-08-01", "close": 5.44, "volume": 14452.0}, {"date": "2024-08-02", "close": 5.35, "volume": 22175.0}, {"date": "2024-08-05", "close": 5.25, "volume": 23052.0}, {"date": "2024-08-06", "close": 5.28, "volume": 9105.0}, {"date": "2024-08-07", "close": 5.25, "volume": 1364.0}, {"date": "2024-08-08", "close": 5.2636, "volume": 12145.0}, {"date": "2024-08-09", "close": 5.2752, "volume": 5204.0}, {"date": "2024-08-12", "close": 5.215, "volume": 23105.0}, {"date": "2024-08-13", "close": 5.15, "volume": 6719.0}, {"date": "2024-08-14", "close": 5.13, "volume": 19790.0}, {"date": "2024-08-15", "close": 5.21, "volume": 23444.0}, {"date": "2024-08-16", "close": 5.32, "volume": 11606.0}, {"date": "2024-08-19", "close": 5.19, "volume": 53953.0}, {"date": "2024-08-20", "close": 5.22, "volume": 4669.0}, {"date": "2024-08-21", "close": 5.26, "volume": 8416.0}, {"date": "2024-08-22", "close": 5.26, "volume": 8584.0}, {"date": "2024-08-23", "close": 5.22, "volume": 13966.0}, {"date": "2024-08-26", "close": 5.15, "volume": 28311.0}, {"date": "2024-08-27", "close": 5.17, "volume": 8592.0}, {"date": "2024-08-28", "close": 5.26, "volume": 10512.0}, {"date": "2024-08-29", "close": 5.225, "volume": 13478.0}, {"date": "2024-08-30", "close": 5.16, "volume": 7442.0}, {"date": "2024-09-03", "close": 5.195, "volume": 15768.0}, {"date": "2024-09-04", "close": 5.2, "volume": 9045.0}, {"date": "2024-09-05", "close": 5.21, "volume": 7361.0}, {"date": "2024-09-06", "close": 5.2, "volume": 13707.0}, {"date": "2024-09-09", "close": 5.17, "volume": 6749.0}, {"date": "2024-09-10", "close": 5.21, "volume": 6550.0}, {"date": "2024-09-11", "close": 5.195, "volume": 9056.0}, {"date": "2024-09-12", "close": 5.22, "volume": 7076.0}, {"date": "2024-09-13", "close": 5.22, "volume": 33065.0}, {"date": "2024-09-16", "close": 5.21, "volume": 9388.0}, {"date": "2024-09-17", "close": 5.2, "volume": 14110.0}, {"date": "2024-09-18", "close": 5.21, "volume": 12808.0}, {"date": "2024-09-19", "close": 5.29, "volume": 10291.0}, {"date": "2024-09-20", "close": 5.41, "volume": 36914.0}, {"date": "2024-09-23", "close": 5.42, "volume": 8188.0}, {"date": "2024-09-24", "close": 5.35, "volume": 5357.0}, {"date": "2024-09-25", "close": 5.345, "volume": 17368.0}, {"date": "2024-09-26", "close": 5.37, "volume": 7134.0}, {"date": "2024-09-27", "close": 5.48, "volume": 24361.0}, {"date": "2024-09-30", "close": 5.57, "volume": 47565.0}, {"date": "2024-10-01", "close": 5.6338, "volume": 16439.0}, {"date": "2024-10-02", "close": 5.63, "volume": 25722.0}, {"date": "2024-10-03", "close": 5.59, "volume": 17793.0}, {"date": "2024-10-04", "close": 5.73, "volume": 25255.0}, {"date": "2024-10-07", "close": 5.86, "volume": 92832.0}, {"date": "2024-10-08", "close": 5.31, "volume": 66458.0}, {"date": "2024-10-09", "close": 5.29, "volume": 26776.0}, {"date": "2024-10-10", "close": 5.23, "volume": 24861.0}, {"date": "2024-10-11", "close": 5.26, "volume": 8938.0}, {"date": "2024-10-14", "close": 5.43, "volume": 25791.0}, {"date": "2024-10-15", "close": 5.65, "volume": 34415.0}, {"date": "2024-10-16", "close": 5.61, "volume": 22323.0}, {"date": "2024-10-17", "close": 5.52, "volume": 14326.0}, {"date": "2024-10-18", "close": 5.55, "volume": 7426.0}, {"date": "2024-10-21", "close": 5.48, "volume": 6083.0}, {"date": "2024-10-22", "close": 5.35, "volume": 24285.0}, {"date": "2024-10-23", "close": 5.35, "volume": 8725.0}, {"date": "2024-10-24", "close": 5.42, "volume": 26605.0}, {"date": "2024-10-25", "close": 5.42, "volume": 13780.0}, {"date": "2024-10-28", "close": 5.59, "volume": 31213.0}, {"date": "2024-10-29", "close": 5.51, "volume": 7471.0}, {"date": "2024-10-30", "close": 5.44, "volume": 7434.0}, {"date": "2024-10-31", "close": 5.42, "volume": 6095.0}, {"date": "2024-11-01", "close": 5.2899, "volume": 18397.0}, {"date": "2024-11-04", "close": 5.34, "volume": 11252.0}, {"date": "2024-11-05", "close": 5.36, "volume": 4184.0}, {"date": "2024-11-06", "close": 5.38, "volume": 7433.0}, {"date": "2024-11-07", "close": 5.38, "volume": 31010.0}, {"date": "2024-11-08", "close": 5.38, "volume": 3690.0}, {"date": "2024-11-11", "close": 5.4, "volume": 12108.0}, {"date": "2024-11-12", "close": 5.4, "volume": 12921.0}, {"date": "2024-11-13", "close": 5.41, "volume": 14813.0}, {"date": "2024-11-14", "close": 5.3208, "volume": 12687.0}, {"date": "2024-11-15", "close": 5.32, "volume": 4995.0}, {"date": "2024-11-18", "close": 5.31, "volume": 19135.0}, {"date": "2024-11-19", "close": 5.3, "volume": 12033.0}, {"date": "2024-11-20", "close": 5.2831, "volume": 22671.0}, {"date": "2024-11-21", "close": 5.25, "volume": 14573.0}, {"date": "2024-11-22", "close": 5.33, "volume": 10452.0}, {"date": "2024-11-25", "close": 5.31, "volume": 7261.0}, {"date": "2024-11-26", "close": 5.28, "volume": 30762.0}, {"date": "2024-11-27", "close": 5.36, "volume": 13983.0}, {"date": "2024-11-29", "close": 5.3599, "volume": 14025.0}, {"date": "2024-12-02", "close": 5.4251, "volume": 24458.0}, {"date": "2024-12-03", "close": 5.47, "volume": 26232.0}, {"date": "2024-12-04", "close": 5.46, "volume": 15292.0}, {"date": "2024-12-05", "close": 5.45, "volume": 5330.0}, {"date": "2024-12-06", "close": 5.465, "volume": 16443.0}, {"date": "2024-12-09", "close": 5.5, "volume": 27823.0}, {"date": "2024-12-10", "close": 5.54, "volume": 19447.0}, {"date": "2024-12-11", "close": 5.59, "volume": 17462.0}, {"date": "2024-12-12", "close": 5.68, "volume": 39510.0}, {"date": "2024-12-13", "close": 5.6493, "volume": 15367.0}, {"date": "2024-12-16", "close": 5.6057, "volume": 16693.0}, {"date": "2024-12-17", "close": 5.6, "volume": 10974.0}, {"date": "2024-12-18", "close": 5.48, "volume": 39152.0}, {"date": "2024-12-19", "close": 5.47, "volume": 16990.0}, {"date": "2024-12-20", "close": 5.53, "volume": 23891.0}, {"date": "2024-12-23", "close": 5.37, "volume": 16107.0}, {"date": "2024-12-24", "close": 5.53, "volume": 17939.0}, {"date": "2024-12-26", "close": 5.695, "volume": 45702.0}, {"date": "2024-12-27", "close": 5.69, "volume": 8599.0}, {"date": "2024-12-30", "close": 5.76, "volume": 37180.0}, {"date": "2024-12-31", "close": 5.6001, "volume": 26324.0}, {"date": "2025-01-02", "close": 5.58, "volume": 26387.0}, {"date": "2025-01-03", "close": 5.5835, "volume": 10583.0}, {"date": "2025-01-06", "close": 5.6, "volume": 16249.0}, {"date": "2025-01-07", "close": 5.58, "volume": 4028.0}, {"date": "2025-01-08", "close": 5.51, "volume": 9923.0}, {"date": "2025-01-10", "close": 5.45, "volume": 15053.0}, {"date": "2025-01-13", "close": 5.3735, "volume": 12527.0}, {"date": "2025-01-14", "close": 5.5, "volume": 26369.0}, {"date": "2025-01-15", "close": 5.61, "volume": 25351.0}, {"date": "2025-01-16", "close": 5.63, "volume": 5959.0}, {"date": "2025-01-17", "close": 5.67, "volume": 31227.0}, {"date": "2025-01-21", "close": 5.75, "volume": 15397.0}, {"date": "2025-01-22", "close": 5.66, "volume": 14657.0}, {"date": "2025-01-23", "close": 5.62, "volume": 7381.0}, {"date": "2025-01-24", "close": 5.53, "volume": 7467.0}, {"date": "2025-01-27", "close": 5.62, "volume": 11739.0}, {"date": "2025-01-28", "close": 5.6099, "volume": 3072.0}, {"date": "2025-01-29", "close": 5.575, "volume": 8984.0}, {"date": "2025-01-30", "close": 5.4796, "volume": 4105.0}, {"date": "2025-01-31", "close": 5.6, "volume": 16375.0}, {"date": "2025-02-03", "close": 5.56, "volume": 10633.0}, {"date": "2025-02-04", "close": 5.59, "volume": 6841.0}, {"date": "2025-02-05", "close": 5.77, "volume": 28034.0}, {"date": "2025-02-06", "close": 5.72, "volume": 16812.0}, {"date": "2025-02-07", "close": 5.7359, "volume": 13425.0}, {"date": "2025-02-10", "close": 5.67, "volume": 8892.0}, {"date": "2025-02-11", "close": 5.62, "volume": 7072.0}, {"date": "2025-02-12", "close": 5.57, "volume": 7753.0}, {"date": "2025-02-13", "close": 5.613, "volume": 7510.0}, {"date": "2025-02-14", "close": 5.6, "volume": 8105.0}, {"date": "2025-02-18", "close": 5.6, "volume": 8360.0}, {"date": "2025-02-19", "close": 5.64, "volume": 11386.0}, {"date": "2025-02-20", "close": 5.64, "volume": 6828.0}, {"date": "2025-02-21", "close": 5.75, "volume": 11196.0}, {"date": "2025-02-24", "close": 5.57, "volume": 17505.0}, {"date": "2025-02-25", "close": 5.51, "volume": 25866.0}, {"date": "2025-02-26", "close": 5.59, "volume": 2813.0}, {"date": "2025-02-27", "close": 5.61, "volume": 3182.0}, {"date": "2025-02-28", "close": 5.58, "volume": 7169.0}, {"date": "2025-03-03", "close": 5.57, "volume": 10285.0}, {"date": "2025-03-04", "close": 5.625, "volume": 11767.0}, {"date": "2025-03-05", "close": 5.58, "volume": 10486.0}, {"date": "2025-03-06", "close": 5.62, "volume": 5162.0}, {"date": "2025-03-07", "close": 5.55, "volume": 9506.0}, {"date": "2025-03-10", "close": 5.585, "volume": 12520.0}, {"date": "2025-03-11", "close": 5.52, "volume": 11343.0}, {"date": "2025-03-12", "close": 5.58, "volume": 8120.0}, {"date": "2025-03-13", "close": 5.597, "volume": 8049.0}, {"date": "2025-03-14", "close": 5.675, "volume": 30004.0}, {"date": "2025-03-17", "close": 5.67, "volume": 12975.0}, {"date": "2025-03-18", "close": 5.67, "volume": 3543.0}, {"date": "2025-03-19", "close": 5.68, "volume": 4293.0}, {"date": "2025-03-20", "close": 5.749, "volume": 10846.0}, {"date": "2025-03-21", "close": 5.64, "volume": 13535.0}, {"date": "2025-03-24", "close": 5.73, "volume": 18260.0}, {"date": "2025-03-25", "close": 5.76, "volume": 13421.0}, {"date": "2025-03-26", "close": 5.78, "volume": 13483.0}, {"date": "2025-03-27", "close": 5.835, "volume": 13798.0}, {"date": "2025-03-28", "close": 5.82, "volume": 11816.0}, {"date": "2025-03-31", "close": 5.91, "volume": 77457.0}, {"date": "2025-04-01", "close": 5.95, "volume": 32467.0}, {"date": "2025-04-02", "close": 5.94, "volume": 39533.0}, {"date": "2025-04-03", "close": 5.87, "volume": 22004.0}, {"date": "2025-04-04", "close": 5.6, "volume": 41270.0}, {"date": "2025-04-07", "close": 5.23, "volume": 102221.0}, {"date": "2025-04-08", "close": 4.86, "volume": 85012.0}, {"date": "2025-04-09", "close": 5.04, "volume": 47746.0}, {"date": "2025-04-10", "close": 4.92, "volume": 28542.0}, {"date": "2025-04-11", "close": 4.85, "volume": 32627.0}, {"date": "2025-04-14", "close": 5.12, "volume": 30662.0}, {"date": "2025-04-15", "close": 5.29, "volume": 32862.0}, {"date": "2025-04-16", "close": 5.3, "volume": 17657.0}, {"date": "2025-04-17", "close": 5.39, "volume": 8511.0}, {"date": "2025-04-21", "close": 5.21, "volume": 18752.0}, {"date": "2025-04-22", "close": 5.18, "volume": 9022.0}, {"date": "2025-04-23", "close": 5.12, "volume": 8901.0}, {"date": "2025-04-24", "close": 5.16, "volume": 10205.0}, {"date": "2025-04-25", "close": 5.15, "volume": 10117.0}, {"date": "2025-04-28", "close": 5.1285, "volume": 4055.0}, {"date": "2025-04-29", "close": 5.17, "volume": 11687.0}, {"date": "2025-04-30", "close": 5.12, "volume": 7468.0}, {"date": "2025-05-01", "close": 5.13, "volume": 6331.0}, {"date": "2025-05-02", "close": 5.2, "volume": 30654.0}, {"date": "2025-05-05", "close": 5.1, "volume": 15068.0}, {"date": "2025-05-06", "close": 5.12, "volume": 10363.0}, {"date": "2025-05-07", "close": 5.12, "volume": 17062.0}, {"date": "2025-05-08", "close": 5.17, "volume": 11146.0}, {"date": "2025-05-09", "close": 5.195, "volume": 10229.0}, {"date": "2025-05-12", "close": 5.1122, "volume": 17330.0}, {"date": "2025-05-13", "close": 5.2, "volume": 26051.0}, {"date": "2025-05-14", "close": 5.15, "volume": 9704.0}, {"date": "2025-05-15", "close": 5.15, "volume": 21688.0}, {"date": "2025-05-16", "close": 5.12, "volume": 25369.0}, {"date": "2025-05-19", "close": 5.17, "volume": 12140.0}, {"date": "2025-05-20", "close": 5.11, "volume": 6040.0}, {"date": "2025-05-21", "close": 5.05, "volume": 17076.0}, {"date": "2025-05-22", "close": 5.075, "volume": 14792.0}, {"date": "2025-05-23", "close": 5.15, "volume": 23288.0}, {"date": "2025-05-27", "close": 5.14, "volume": 5473.0}, {"date": "2025-05-28", "close": 5.155, "volume": 5478.0}, {"date": "2025-05-29", "close": 5.175, "volume": 8842.0}, {"date": "2025-05-30", "close": 5.2, "volume": 17244.0}, {"date": "2025-06-02", "close": 5.1, "volume": 48679.0}, {"date": "2025-06-03", "close": 5.2, "volume": 29196.0}, {"date": "2025-06-04", "close": 5.1, "volume": 10573.0}, {"date": "2025-06-05", "close": 5.1, "volume": 4599.0}, {"date": "2025-06-06", "close": 5.03, "volume": 13679.0}, {"date": "2025-06-09", "close": 5.06, "volume": 12332.0}, {"date": "2025-06-10", "close": 5.1, "volume": 12784.0}, {"date": "2025-06-11", "close": 5.18, "volume": 23834.0}, {"date": "2025-06-12", "close": 5.1755, "volume": 7831.0}, {"date": "2025-06-13", "close": 5.15, "volume": 2247.0}, {"date": "2025-06-16", "close": 5.19, "volume": 6837.0}, {"date": "2025-06-17", "close": 5.17, "volume": 7103.0}, {"date": "2025-06-18", "close": 5.22, "volume": 7582.0}, {"date": "2025-06-20", "close": 5.23, "volume": 9115.0}, {"date": "2025-06-23", "close": 5.22, "volume": 7660.0}, {"date": "2025-06-24", "close": 5.23, "volume": 5915.0}, {"date": "2025-06-25", "close": 5.28, "volume": 10116.0}, {"date": "2025-06-26", "close": 5.29, "volume": 12122.0}, {"date": "2025-06-27", "close": 5.26, "volume": 13380.0}, {"date": "2025-06-30", "close": 5.47, "volume": 24414.0}, {"date": "2025-07-01", "close": 5.52, "volume": 24657.0}, {"date": "2025-07-02", "close": 5.71, "volume": 45059.0}, {"date": "2025-07-03", "close": 5.8, "volume": 29479.0}, {"date": "2025-07-07", "close": 5.81, "volume": 101176.0}, {"date": "2025-07-08", "close": 5.45, "volume": 55963.0}, {"date": "2025-07-09", "close": 5.44, "volume": 18271.0}, {"date": "2025-07-10", "close": 5.4, "volume": 12385.0}, {"date": "2025-07-11", "close": 5.38, "volume": 15126.0}, {"date": "2025-07-14", "close": 5.54, "volume": 28043.0}, {"date": "2025-07-15", "close": 5.58, "volume": 28575.0}, {"date": "2025-07-16", "close": 5.5, "volume": 10131.0}, {"date": "2025-07-17", "close": 5.55, "volume": 20162.0}, {"date": "2025-07-18", "close": 5.4, "volume": 20570.0}, {"date": "2025-07-21", "close": 5.53, "volume": 19126.0}, {"date": "2025-07-22", "close": 5.35, "volume": 11491.0}, {"date": "2025-07-23", "close": 5.35, "volume": 21534.0}, {"date": "2025-07-24", "close": 5.52, "volume": 16865.0}, {"date": "2025-07-25", "close": 5.43, "volume": 17251.0}, {"date": "2025-07-28", "close": 5.38, "volume": 16045.0}, {"date": "2025-07-29", "close": 5.4446, "volume": 3301.0}, {"date": "2025-07-30", "close": 5.42, "volume": 5446.0}, {"date": "2025-07-31", "close": 5.46, "volume": 20628.0}, {"date": "2025-08-01", "close": 5.4919, "volume": 33008.0}, {"date": "2025-08-04", "close": 5.63, "volume": 27993.0}, {"date": "2025-08-05", "close": 5.55, "volume": 21091.0}, {"date": "2025-08-06", "close": 5.6, "volume": 3698.0}, {"date": "2025-08-07", "close": 5.5769, "volume": 6602.0}, {"date": "2025-08-08", "close": 5.49, "volume": 39968.0}, {"date": "2025-08-11", "close": 5.3844, "volume": 7924.0}, {"date": "2025-08-12", "close": 5.44, "volume": 29483.0}, {"date": "2025-08-13", "close": 5.39, "volume": 58309.0}, {"date": "2025-08-14", "close": 5.4376, "volume": 21934.0}, {"date": "2025-08-15", "close": 5.38, "volume": 18519.0}, {"date": "2025-08-18", "close": 5.36, "volume": 17564.0}, {"date": "2025-08-19", "close": 5.44, "volume": 10750.0}, {"date": "2025-08-20", "close": 5.42, "volume": 18912.0}, {"date": "2025-08-21", "close": 5.38, "volume": 11904.0}, {"date": "2025-08-22", "close": 5.39, "volume": 12700.0}, {"date": "2025-08-25", "close": 5.37, "volume": 16261.0}, {"date": "2025-08-26", "close": 5.35, "volume": 17406.0}, {"date": "2025-08-27", "close": 5.38, "volume": 15702.0}, {"date": "2025-08-28", "close": 5.28, "volume": 42067.0}, {"date": "2025-08-29", "close": 5.307, "volume": 27417.0}, {"date": "2025-09-02", "close": 5.35, "volume": 25604.0}, {"date": "2025-09-03", "close": 5.39, "volume": 48796.0}, {"date": "2025-09-04", "close": 5.38, "volume": 45698.0}, {"date": "2025-09-05", "close": 5.38, "volume": 23814.0}, {"date": "2025-09-08", "close": 5.34, "volume": 10697.0}, {"date": "2025-09-09", "close": 5.38, "volume": 9454.0}, {"date": "2025-09-10", "close": 5.36, "volume": 15219.0}, {"date": "2025-09-11", "close": 5.33, "volume": 12268.0}, {"date": "2025-09-12", "close": 5.36, "volume": 6815.0}, {"date": "2025-09-15", "close": 5.31, "volume": 30851.0}, {"date": "2025-09-16", "close": 5.3, "volume": 20780.0}, {"date": "2025-09-17", "close": 5.37, "volume": 19042.0}, {"date": "2025-09-18", "close": 5.445, "volume": 20156.0}, {"date": "2025-09-19", "close": 5.35, "volume": 35719.0}, {"date": "2025-09-22", "close": 5.372, "volume": 45354.0}, {"date": "2025-09-23", "close": 5.39, "volume": 12281.0}, {"date": "2025-09-24", "close": 5.46, "volume": 11225.0}, {"date": "2025-09-25", "close": 5.45, "volume": 10263.0}, {"date": "2025-09-26", "close": 5.46, "volume": 3780.0}, {"date": "2025-09-29", "close": 5.45, "volume": 29611.0}, {"date": "2025-09-30", "close": 5.4858, "volume": 18224.0}, {"date": "2025-10-01", "close": 5.56, "volume": 25109.0}, {"date": "2025-10-02", "close": 5.5759, "volume": 34101.0}, {"date": "2025-10-03", "close": 5.62, "volume": 18076.0}, {"date": "2025-10-06", "close": 5.68, "volume": 70412.0}, {"date": "2025-10-07", "close": 5.66, "volume": 103119.0}, {"date": "2025-10-08", "close": 5.395, "volume": 83252.0}, {"date": "2025-10-09", "close": 5.28, "volume": 45906.0}, {"date": "2025-10-10", "close": 5.3, "volume": 76632.0}, {"date": "2025-10-13", "close": 5.28, "volume": 15644.0}, {"date": "2025-10-14", "close": 5.33, "volume": 60946.0}, {"date": "2025-10-15", "close": 5.28, "volume": 46657.0}, {"date": "2025-10-16", "close": 5.15, "volume": 127369.0}, {"date": "2025-10-17", "close": 5.23, "volume": 18159.0}, {"date": "2025-10-20", "close": 5.25, "volume": 15209.0}, {"date": "2025-10-21", "close": 5.24, "volume": 15753.0}, {"date": "2025-10-22", "close": 5.24, "volume": 5690.0}, {"date": "2025-10-23", "close": 5.23, "volume": 15971.0}, {"date": "2025-10-24", "close": 5.219, "volume": 6312.0}, {"date": "2025-10-27", "close": 5.08, "volume": 62369.0}, {"date": "2025-10-28", "close": 5.04, "volume": 25841.0}, {"date": "2025-10-29", "close": 4.93, "volume": 28903.0}, {"date": "2025-10-30", "close": 4.89, "volume": 41851.0}, {"date": "2025-10-31", "close": 4.92, "volume": 23733.0}, {"date": "2025-11-03", "close": 4.97, "volume": 20811.0}, {"date": "2025-11-04", "close": 4.98, "volume": 14591.0}, {"date": "2025-11-05", "close": 4.88, "volume": 25031.0}, {"date": "2025-11-06", "close": 4.93, "volume": 35168.0}, {"date": "2025-11-07", "close": 4.919, "volume": 8873.0}, {"date": "2025-11-10", "close": 4.91, "volume": 13507.0}, {"date": "2025-11-11", "close": 4.89, "volume": 29418.0}, {"date": "2025-11-12", "close": 4.88, "volume": 18516.0}, {"date": "2025-11-13", "close": 4.91, "volume": 25550.0}, {"date": "2025-11-14", "close": 4.65, "volume": 114305.0}, {"date": "2025-11-17", "close": 4.52, "volume": 100984.0}, {"date": "2025-11-18", "close": 4.43, "volume": 110597.0}, {"date": "2025-11-19", "close": 4.375, "volume": 149527.0}, {"date": "2025-11-20", "close": 4.4, "volume": 26540.0}, {"date": "2025-11-21", "close": 4.54, "volume": 48095.0}, {"date": "2025-11-24", "close": 4.51, "volume": 23556.0}, {"date": "2025-11-25", "close": 4.65, "volume": 20561.0}, {"date": "2025-11-26", "close": 4.69, "volume": 19499.0}, {"date": "2025-11-28", "close": 4.72, "volume": 9208.0}, {"date": "2025-12-01", "close": 4.7, "volume": 25921.0}, {"date": "2025-12-02", "close": 4.65, "volume": 15427.0}, {"date": "2025-12-03", "close": 4.73, "volume": 11749.0}, {"date": "2025-12-04", "close": 4.69, "volume": 25582.0}, {"date": "2025-12-05", "close": 4.69, "volume": 9407.0}, {"date": "2025-12-08", "close": 4.7, "volume": 13291.0}, {"date": "2025-12-09", "close": 4.87, "volume": 36511.0}, {"date": "2025-12-10", "close": 4.89, "volume": 33899.0}, {"date": "2025-12-11", "close": 4.86, "volume": 13958.0}, {"date": "2025-12-12", "close": 4.88, "volume": 8443.0}, {"date": "2025-12-15", "close": 4.86, "volume": 26896.0}, {"date": "2025-12-16", "close": 4.8, "volume": 27285.0}, {"date": "2025-12-17", "close": 4.9, "volume": 25280.0}, {"date": "2025-12-18", "close": 4.85, "volume": 14656.0}, {"date": "2025-12-19", "close": 4.97, "volume": 66155.0}, {"date": "2025-12-22", "close": 4.94, "volume": 76511.0}, {"date": "2025-12-23", "close": 4.95, "volume": 48977.0}, {"date": "2025-12-24", "close": 4.91, "volume": 18489.0}, {"date": "2025-12-26", "close": 4.88, "volume": 15718.0}, {"date": "2025-12-29", "close": 4.8, "volume": 50844.0}, {"date": "2025-12-30", "close": 4.7, "volume": 84004.0}, {"date": "2025-12-31", "close": 4.65, "volume": 76116.0}, {"date": "2026-01-02", "close": 4.63, "volume": 45821.0}, {"date": "2026-01-05", "close": 4.52, "volume": 117391.0}, {"date": "2026-01-06", "close": 4.55, "volume": 19378.0}, {"date": "2026-01-07", "close": 4.55, "volume": 17175.0}, {"date": "2026-01-08", "close": 4.56, "volume": 19844.0}, {"date": "2026-01-09", "close": 4.58, "volume": 12047.0}, {"date": "2026-01-12", "close": 4.524, "volume": 17898.0}, {"date": "2026-01-13", "close": 4.48, "volume": 28316.0}, {"date": "2026-01-14", "close": 4.61, "volume": 42129.0}, {"date": "2026-01-15", "close": 4.66, "volume": 54767.0}, {"date": "2026-01-16", "close": 4.62, "volume": 12731.0}, {"date": "2026-01-20", "close": 4.52, "volume": 38378.0}, {"date": "2026-01-21", "close": 4.56, "volume": 29007.0}, {"date": "2026-01-22", "close": 4.58, "volume": 16886.0}, {"date": "2026-01-23", "close": 4.57, "volume": 8654.0}, {"date": "2026-01-26", "close": 4.55, "volume": 36191.0}, {"date": "2026-01-27", "close": 4.55, "volume": 30455.0}, {"date": "2026-01-28", "close": 4.54, "volume": 18446.0}, {"date": "2026-01-29", "close": 4.51, "volume": 40457.0}, {"date": "2026-01-30", "close": 4.49, "volume": 18818.0}, {"date": "2026-02-02", "close": 4.5, "volume": 21693.0}, {"date": "2026-02-03", "close": 4.52, "volume": 13324.0}, {"date": "2026-02-04", "close": 4.53, "volume": 17996.0}, {"date": "2026-02-05", "close": 4.5, "volume": 22889.0}, {"date": "2026-02-06", "close": 4.51, "volume": 15582.0}, {"date": "2026-02-09", "close": 4.51, "volume": 15689.0}, {"date": "2026-02-10", "close": 4.53, "volume": 10604.0}, {"date": "2026-02-11", "close": 4.52, "volume": 9545.0}, {"date": "2026-02-12", "close": 4.45, "volume": 71317.0}, {"date": "2026-02-13", "close": 4.45, "volume": 15345.0}, {"date": "2026-02-17", "close": 4.42, "volume": 29450.0}, {"date": "2026-02-18", "close": 4.43, "volume": 31750.0}, {"date": "2026-02-19", "close": 4.42, "volume": 17629.0}, {"date": "2026-02-20", "close": 4.42, "volume": 23120.0}, {"date": "2026-02-23", "close": 4.42, "volume": 19195.0}, {"date": "2026-02-24", "close": 4.43, "volume": 16068.0}, {"date": "2026-02-25", "close": 4.42, "volume": 9902.0}, {"date": "2026-02-26", "close": 4.45, "volume": 5339.0}, {"date": "2026-02-27", "close": 4.384, "volume": 22973.0}, {"date": "2026-03-02", "close": 4.39, "volume": 17730.0}, {"date": "2026-03-03", "close": 4.37, "volume": 9214.0}, {"date": "2026-03-04", "close": 4.33, "volume": 68557.0}, {"date": "2026-03-05", "close": 4.36, "volume": 20198.0}, {"date": "2026-03-06", "close": 4.26, "volume": 25200.0}, {"date": "2026-03-09", "close": 4.27, "volume": 29941.0}, {"date": "2026-03-10", "close": 4.42, "volume": 16672.0}, {"date": "2026-03-11", "close": 4.4, "volume": 13577.0}, {"date": "2026-03-12", "close": 4.32, "volume": 8058.0}, {"date": "2026-03-13", "close": 4.34, "volume": 19813.0}, {"date": "2026-03-16", "close": 4.33, "volume": 8414.0}, {"date": "2026-03-17", "close": 4.32, "volume": 29934.0}, {"date": "2026-03-18", "close": 4.26, "volume": 20384.0}, {"date": "2026-03-19", "close": 4.24, "volume": 19190.0}, {"date": "2026-03-20", "close": 4.24, "volume": 64293.0}, {"date": "2026-03-23", "close": 4.27, "volume": 9795.0}, {"date": "2026-03-24", "close": 4.3, "volume": 6161.0}, {"date": "2026-03-25", "close": 4.33, "volume": 10320.0}, {"date": "2026-03-26", "close": 4.35, "volume": 19698.0}, {"date": "2026-03-27", "close": 4.45, "volume": 14213.0}, {"date": "2026-03-30", "close": 4.41, "volume": 17285.0}, {"date": "2026-03-31", "close": 4.45, "volume": 23368.0}, {"date": "2026-04-01", "close": 4.53, "volume": 27552.0}, {"date": "2026-04-02", "close": 4.6, "volume": 35400.0}, {"date": "2026-04-06", "close": 4.68, "volume": 131060.0}, {"date": "2026-04-07", "close": 4.8, "volume": 90280.0}, {"date": "2026-04-08", "close": 4.49, "volume": 63548.0}, {"date": "2026-04-09", "close": 4.41, "volume": 48242.0}, {"date": "2026-04-10", "close": 4.42, "volume": 7754.0}, {"date": "2026-04-13", "close": 4.44, "volume": 22322.0}, {"date": "2026-04-14", "close": 4.63, "volume": 28891.0}, {"date": "2026-04-15", "close": 4.62, "volume": 37283.0}, {"date": "2026-04-16", "close": 4.62, "volume": 32400.0}, {"date": "2026-04-17", "close": 4.64, "volume": 20990.0}, {"date": "2026-04-20", "close": 4.55, "volume": 12942.0}, {"date": "2026-04-21", "close": 4.46, "volume": 21071.0}, {"date": "2026-04-22", "close": 4.5357, "volume": 16483.0}, {"date": "2026-04-23", "close": 4.45, "volume": 29104.0}, {"date": "2026-04-24", "close": 4.46, "volume": 12222.0}, {"date": "2026-04-27", "close": 4.4, "volume": 29527.0}, {"date": "2026-04-28", "close": 4.41, "volume": 12126.0}, {"date": "2026-04-29", "close": 4.375, "volume": 10211.0}, {"date": "2026-04-30", "close": 4.33, "volume": 21937.0}, {"date": "2026-05-01", "close": 4.35, "volume": 21297.0}, {"date": "2026-05-04", "close": 4.33, "volume": 36081.0}, {"date": "2026-05-05", "close": 4.3, "volume": 71761.0}, {"date": "2026-05-06", "close": 4.25, "volume": 59995.0}, {"date": "2026-05-07", "close": 4.23, "volume": 42906.0}, {"date": "2026-05-08", "close": 4.27, "volume": 46196.0}, {"date": "2026-05-11", "close": 4.33, "volume": 15106.0}, {"date": "2026-05-12", "close": 4.23, "volume": 35922.0}, {"date": "2026-05-13", "close": 4.18, "volume": 30224.0}, {"date": "2026-05-14", "close": 4.22, "volume": 20939.0}, {"date": "2026-05-15", "close": 4.22, "volume": 16733.0}, {"date": "2026-05-18", "close": 4.2, "volume": 15263.0}, {"date": "2026-05-19", "close": 4.17, "volume": 10886.0}, {"date": "2026-05-20", "close": 4.22, "volume": 14551.0}, {"date": "2026-05-21", "close": 4.23, "volume": 19405.0}, {"date": "2026-05-22", "close": 4.18, "volume": 21062.0}, {"date": "2026-05-26", "close": 4.18, "volume": 24226.0}, {"date": "2026-05-27", "close": 4.23, "volume": 12122.0}, {"date": "2026-05-28", "close": 4.21, "volume": 10537.0}, {"date": "2026-05-29", "close": 4.22, "volume": 17470.0}, {"date": "2026-06-01", "close": 4.24, "volume": 13652.0}, {"date": "2026-06-02", "close": 4.268, "volume": 22065.0}, {"date": "2026-06-03", "close": 4.24, "volume": 33746.0}, {"date": "2026-06-04", "close": 4.22, "volume": 21132.0}, {"date": "2026-06-05", "close": 4.24, "volume": 15967.0}, {"date": "2026-06-08", "close": 4.28, "volume": 7984.0}, {"date": "2026-06-09", "close": 4.3228, "volume": 19991.0}, {"date": "2026-06-10", "close": 4.28, "volume": 30434.0}, {"date": "2026-06-11", "close": 4.29, "volume": 35372.0}, {"date": "2026-06-12", "close": 4.36, "volume": 25735.0}, {"date": "2026-06-15", "close": 4.34, "volume": 16890.0}, {"date": "2026-06-16", "close": 4.43, "volume": 25294.0}, {"date": "2026-06-17", "close": 4.37, "volume": 32069.0}, {"date": "2026-06-18", "close": 4.38, "volume": 21065.0}, {"date": "2026-06-22", "close": 4.42, "volume": 35982.0}, {"date": "2026-06-23", "close": 4.44, "volume": 16796.0}, {"date": "2026-06-24", "close": 4.46, "volume": 41845.0}, {"date": "2026-06-25", "close": 4.43, "volume": 17018.0}, {"date": "2026-06-26", "close": 4.45, "volume": 21967.0}, {"date": "2026-06-29", "close": 4.49, "volume": 16845.0}, {"date": "2026-06-30", "close": 4.52, "volume": 38410.0}, {"date": "2026-07-01", "close": 4.59, "volume": 31404.0}, {"date": "2026-07-02", "close": 4.66, "volume": 46787.0}, {"date": "2026-07-06", "close": 4.54, "volume": 96917.0}, {"date": "2026-07-07", "close": 4.69, "volume": 98024.0}, {"date": "2026-07-08", "close": 4.23, "volume": 142363.0}, {"date": "2026-07-09", "close": 4.26, "volume": 46801.0}, {"date": "2026-07-10", "close": 4.24, "volume": 22921.0}, {"date": "2026-07-13", "close": 4.23, "volume": 15002.0}, {"date": "2026-07-14", "close": 4.4, "volume": 39419.0}, {"date": "2026-07-15", "close": 4.35, "volume": 70030.0}, {"date": "2026-07-16", "close": 4.42, "volume": 31838.0}, {"date": "2026-07-17", "close": 4.36, "volume": 17327.0}, {"date": "2026-07-20", "close": 4.2, "volume": 55979.0}, {"date": "2026-07-21", "close": 4.19, "volume": 42037.0}, {"date": "2026-07-22", "close": 4.18, "volume": 19683.0}, {"date": "2026-07-23", "close": 4.1, "volume": 53638.0}, {"date": "2026-07-24", "close": 3.97, "volume": 64298.0}, {"date": "2026-07-27", "close": 3.91, "volume": 92695.0}, {"date": "2026-07-28", "close": 4.17, "volume": 95729.0}, {"date": "2026-07-29", "close": 4.2, "volume": 30562.0}, {"date": "2026-07-30", "close": 4.22, "volume": 11013.0}, {"date": "2026-07-31", "close": 4.16, "volume": 15521.0}, {"date": "2026-08-03", "close": 4.19, "volume": 22663.0}, {"date": "2026-08-04", "close": 4.205, "volume": 28147.0}, {"date": "2026-08-05", "close": 4.13, "volume": 47347.0}, {"date": "2026-08-06", "close": 4.12, "volume": 11718.0}, {"date": "2026-08-07", "close": 4.12, "volume": 22544.0}, {"date": "2026-08-10", "close": 4.17, "volume": 40136.0}, {"date": "2026-08-11", "close": 4.12, "volume": 17006.0}, {"date": "2026-08-12", "close": 4.13, "volume": 16212.0}, {"date": "2026-08-13", "close": 4.13, "volume": 24813.0}, {"date": "2026-08-14", "close": 4.12, "volume": 25642.0}, {"date": "2026-08-17", "close": 4.11, "volume": 14401.0}, {"date": "2026-08-18", "close": 4.15, "volume": 10346.0}, {"date": "2026-08-19", "close": 4.07, "volume": 16199.0}, {"date": "2026-08-20", "close": 4.03, "volume": 8932.0}, {"date": "2026-08-21", "close": 4.08, "volume": 8864.0}, {"date": "2026-08-24", "close": 4.06, "volume": 10623.0}, {"date": "2026-08-25", "close": 4.05, "volume": 23953.0}, {"date": "2026-08-26", "close": 4.03, "volume": 81078.0}, {"date": "2026-08-27", "close": 4.07, "volume": 47710.0}, {"date": "2026-08-28", "close": 4.075, "volume": 18482.0}, {"date": "2026-08-31", "close": 4.0, "volume": 14509.0}, {"date": "2026-09-01", "close": 4.08, "volume": 16435.0}, {"date": "2026-09-02", "close": 4.05, "volume": 21132.0}, {"date": "2026-09-03", "close": 4.1, "volume": 13583.0}, {"date": "2026-09-04", "close": 4.08, "volume": 20614.0}, {"date": "2026-09-08", "close": 4.12, "volume": 19255.0}, {"date": "2026-09-09", "close": 4.07, "volume": 29229.0}, {"date": "2026-09-10", "close": 4.08, "volume": 16410.0}, {"date": "2026-09-11", "close": 4.05, "volume": 10674.0}, {"date": "2026-09-14", "close": 4.02, "volume": 32568.0}, {"date": "2026-09-15", "close": 3.95, "volume": 42160.0}, {"date": "2026-09-16", "close": 3.92, "volume": 22165.0}, {"date": "2026-09-17", "close": 3.9, "volume": 30703.0}, {"date": "2026-09-18", "close": 3.94, "volume": 37594.0}, {"date": "2026-09-21", "close": 3.93, "volume": 23086.0}, {"date": "2026-09-22", "close": 3.89, "volume": 35101.0}, {"date": "2026-09-23", "close": 3.9, "volume": 25066.0}, {"date": "2026-09-24", "close": 3.91, "volume": 22915.0}, {"date": "2026-09-25", "close": 3.9, "volume": 18870.0}, {"date": "2026-09-28", "close": 3.88, "volume": 34953.0}, {"date": "2026-09-29", "close": 3.73, "volume": 38328.0}, {"date": "2026-09-30", "close": 3.7, "volume": 109924.0}, {"date": "2026-10-01", "close": 3.75, "volume": 56240.0}, {"date": "2026-10-02", "close": 3.775, "volume": 21480.0}, {"date": "2026-10-05", "close": 3.87, "volume": 29661.0}, {"date": "2026-10-06", "close": 3.86, "volume": 100958.0}, {"date": "2026-10-07", "close": 3.66, "volume": 109409.0}, {"date": "2026-10-08", "close": 3.53, "volume": 85454.0}, {"date": "2026-10-09", "close": 3.43, "volume": 167060.0}, {"date": "2026-10-12", "close": 3.39, "volume": 22511.0}, {"date": "2026-10-13", "close": 3.34, "volume": 34804.0}, {"date": "2026-10-14", "close": 3.42, "volume": 37741.0}, {"date": "2026-10-15", "close": 3.48, "volume": 37001.0}, {"date": "2026-10-16", "close": 3.51, "volume": 15153.0}, {"date": "2026-10-19", "close": 3.42, "volume": 32412.0}, {"date": "2026-10-20", "close": 3.42, "volume": 14910.0}, {"date": "2026-10-21", "close": 3.39, "volume": 9677.0}], "refreshing": true}