{"ticker": "MAMA", "overview": {"cik": "1520358", "ticker": "MAMA", "name": "Mama's Creations, Inc.", "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "sic": "2013", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001616", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001950993-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001964306-26-000455", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001493152-26-041400", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001628280-26-060394", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001444", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002036171-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001567282-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0002134303-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001485478-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001839411-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001493152-26-032364", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031561", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001493152-26-031345", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001493152-26-031101", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-29", "title": "Form S-3ASR", "accession": "0001493152-26-031094", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027736", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-08", "title": "Quarterly report", "accession": "0001628280-26-041533", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-22", "title": "Form ARS", "accession": "0001493152-26-024919", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-18", "title": "Form DEFA14A", "accession": "0001493152-26-024242", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-18", "title": "Proxy statement", "accession": "0001493152-26-024239", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "Initial insider holdings", "accession": "0002134303-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001997277-26-000002", "price_sensitive": false}]}, "description": "Mama's Creations, Inc. trades as MAMA on the NASDAQ and is registered in the United States, classified under Sausages & Other Prepared Meat Products (SIC 2013). Privy Trades holds 52 insider filings for the company, from December 2023 to September 2026. Across those, 4 insiders disclosed 9 sales totalling $22.19M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 22188100.6286, "net": -22188100.6286, "insiders": 4, "first_date": "2023-12-21", "last_date": "2026-09-23"}, "metrics": {"ticker": "MAMA", "has_prices": true, "as_of": "2026-09-18", "last": 13.21, "prev_close": 13.11, "change": 0.10000000000000142, "change_pct": 0.007627765064836112, "session_volume": 1937417.0, "vwap_5": 13.569518872549326, "vwap_20": 14.786298259226932, "vwap_60": 16.85577139200857, "vwap_250": 15.168159159497273, "high_52w": 20.65, "low_52w": 10.03, "avg_volume_20": 851231.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001616", "src": "13DG", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Mama's Creations, Inc.", "who_key": "Mama's Creations, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Mama's Creations, Inc. moves to a 4.66% passive stake in MAMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/0002100119-26-001616-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0001950993-26-000006", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Adam Laurance Michaels", "who_key": "Michaels Adam Laurance", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 927257.7444000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "MAMA's CEO lightens up \u2014 $927K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1950993/000195099326000006/0001950993-26-000006-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "13DG-0002100119-26-001444", "src": "13DG", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Mama's Creations, Inc.", "who_key": "Mama's Creations, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Mama's Creations, Inc. takes a 5.04% passive stake in MAMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/0002100119-26-001444-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0002036171-26-000004", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Moore Tappan III", "who_key": "Tappan Moore III", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8801.856, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "C-suite trims MAMA: $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000203617126000004/0002036171-26-000004-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169363}, {"id": "0001839411-26-000002", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Meghan Henson", "who_key": "Henson Meghan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Director files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000183941126000002/0001839411-26-000002-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "0001485478-26-000002", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Lynn Larson Blake", "who_key": "Blake Lynn Larson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Director files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000148547826000002/0001485478-26-000002-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "0002134303-26-000004", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Fred Halvin", "who_key": "HALVIN FRED", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Director files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000213430326000004/0002134303-26-000004-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "0001567282-26-000002", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Dean Janeway", "who_key": "Janeway Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Director files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000156728226000002/0001567282-26-000002-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "13DG-0000814133-26-000088", "src": "13DG", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Mama's Creations, Inc.", "who_key": "Mama's Creations, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Mama's Creations, Inc. moves to a 4.5% passive stake in MAMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/0000814133-26-000088-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000814133-26-000055", "src": "13DG", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Mama's Creations, Inc.", "who_key": "Mama's Creations, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Mama's Creations, Inc. adjusts its stake in MAMA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/0000814133-26-000055-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278803}, {"id": "0002036171-26-000002", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Moore Tappan III", "who_key": "Tappan Moore III", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000203617126000002/0002036171-26-000002-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287443}, {"id": "0001997277-26-000002", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Anthony Gruber", "who_key": "Gruber Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "CFO files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000199727726000002/0001997277-26-000002-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287443}, {"id": "0001950993-26-000004", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Adam Laurance Michaels", "who_key": "Michaels Adam Laurance", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 248222.513, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "CEO sells $248K of MAMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000195099326000004/0001950993-26-000004-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288883}, {"id": "0001950993-26-000002", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Adam Laurance Michaels", "who_key": "Michaels Adam Laurance", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "CEO files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000195099326000002/0001950993-26-000002-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "13DG-0000102909-26-001715", "src": "13DG", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Mama's Creations, Inc.", "who_key": "Mama's Creations, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Mama's Creations, Inc. adjusts its stake in MAMA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/0000102909-26-001715-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001950993-25-000011", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Adam Laurance Michaels", "who_key": "Michaels Adam Laurance", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "CEO files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000195099325000011/0001950993-25-000011-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}, {"id": "0001950993-25-000008", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Adam Laurance Michaels", "who_key": "Michaels Adam Laurance", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 37578.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "CEO sells $38K of MAMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000195099325000008/0001950993-25-000008-index.htm", "trade_date": "2025-10-13", "timestamp": "2025-10-13", "mins": 555283}, {"id": "0002036171-25-000004", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Moore Tappan III", "who_key": "Tappan Moore III", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 21409.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Top exec sells $21K of MAMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000203617125000004/0002036171-25-000004-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569683}, {"id": "0001950993-25-000005", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Adam Laurance Michaels", "who_key": "Michaels Adam Laurance", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 710187.102, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "The corner office trims MAMA: $710K", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000195099325000005/0001950993-25-000005-index.htm", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584083}, {"id": "0001815403-25-000007", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Shirley Romig", "who_key": "Romig Shirley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40732.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Director sells $41K of MAMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000181540325000007/0001815403-25-000007-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591283}, {"id": "0001415889-25-019592", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Meghan Henson", "who_key": "Henson Meghan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Director files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000141588925019592/0001415889-25-019592-index.htm", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696403}, {"id": "0001415889-25-019594", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Dean Janeway", "who_key": "Janeway Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Director files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000141588925019594/0001415889-25-019594-index.htm", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696403}, {"id": "0001415889-25-019596", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Shirley Romig", "who_key": "Romig Shirley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Director files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000141588925019596/0001415889-25-019596-index.htm", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696403}, {"id": "0001415889-25-019598", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Lynn Larson Blake", "who_key": "Blake Lynn Larson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Director files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000141588925019598/0001415889-25-019598-index.htm", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696403}, {"id": "0001415889-25-016565", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Anthony Gruber", "who_key": "Gruber Anthony", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "CFO files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000141588925016565/0001415889-25-016565-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741043}, {"id": "0001415889-25-016566", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Moore Tappan III", "who_key": "Tappan Moore III", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000141588925016566/0001415889-25-016566-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741043}, {"id": "0001415889-25-010986", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Adam Laurance Michaels", "who_key": "Michaels Adam Laurance", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "CEO files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000141588925010986/0001415889-25-010986-index.htm", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815923}, {"id": "0001415889-24-024000", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Adam Laurance Michaels", "who_key": "Michaels Adam Laurance", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 489187.2132, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "MAMA's CEO lightens up \u2014 $489K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000141588924024000/0001415889-24-024000-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108243}, {"id": "0001415889-24-024675", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Adam Laurance Michaels", "who_key": "Michaels Adam Laurance", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "CEO files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000141588924024675/0001415889-24-024675-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108243}, {"id": "0001415889-24-023458", "src": "INSIDERS", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Moore Tappan III", "who_key": "Tappan Moore III", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "C-suite exec files routine paperwork on MAMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000141588924023458/0001415889-24-023458-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125523}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001616", "src": "13DG", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Mama's Creations, Inc.", "who_key": "Mama's Creations, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Mama's Creations, Inc. moves to a 4.66% passive stake in MAMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/0002100119-26-001616-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100119-26-001444", "src": "13DG", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Mama's Creations, Inc.", "who_key": "Mama's Creations, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Mama's Creations, Inc. takes a 5.04% passive stake in MAMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/0002100119-26-001444-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000814133-26-000088", "src": "13DG", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Mama's Creations, Inc.", "who_key": "Mama's Creations, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Mama's Creations, Inc. moves to a 4.5% passive stake in MAMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/0000814133-26-000088-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000814133-26-000055", "src": "13DG", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Mama's Creations, Inc.", "who_key": "Mama's Creations, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Mama's Creations, Inc. adjusts its stake in MAMA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/0000814133-26-000055-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278803}, {"id": "13DG-0000102909-26-001715", "src": "13DG", "ticker": "MAMA", "cik": "1520358", "company": "Mama's Creations, Inc.", "company_raw": "Mama's Creations, Inc.", "who": "Mama's Creations, Inc.", "who_key": "Mama's Creations, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sausages & Other Prepared Meat Products", "country": "United States", "headline": "Mama's Creations, Inc. adjusts its stake in MAMA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/0000102909-26-001715-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Mama's Creations, Inc. - Common Stock", "new_value": "Mama's Creations, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001520358", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001520358", "applied": 1, "detected_at": "2026-10-26T02:15:52.367752"}]}, "key_people": [{"who": "Matthew Brown", "who_key": "Brown Matthew", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 19704723.5, "net": -19704723.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19704723.5, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000149315223045733/0001493152-23-045733-index.htm"}], "latest": {"action": "SELL", "amount": 19704723.5, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000149315223045733/0001493152-23-045733-index.htm"}}, {"who": "Adam Laurance Michaels", "who_key": "Michaels Adam Laurance", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2412432.9726, "net": -2412432.9726, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 927257.7444000001, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950993/000195099326000006/0001950993-26-000006-index.htm"}, {"action": "SELL", "amount": 248222.513, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000195099326000004/0001950993-26-000004-index.htm"}, {"action": "SELL", "amount": 37578.399999999994, "date": "2025-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000195099325000008/0001950993-25-000008-index.htm"}, {"action": "SELL", "amount": 710187.102, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000195099325000005/0001950993-25-000005-index.htm"}, {"action": "SELL", "amount": 489187.2132, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000141588924024000/0001415889-24-024000-index.htm"}], "latest": {"action": "SELL", "amount": 927257.7444000001, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1950993/000195099326000006/0001950993-26-000006-index.htm"}}, {"who": "Shirley Romig", "who_key": "Romig Shirley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 40732.799999999996, "net": -40732.799999999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40732.799999999996, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000181540325000007/0001815403-25-000007-index.htm"}], "latest": {"action": "SELL", "amount": 40732.799999999996, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000181540325000007/0001815403-25-000007-index.htm"}}, {"who": "Moore Tappan III", "who_key": "Tappan Moore III", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30211.356, "net": -30211.356, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8801.856, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000203617126000004/0002036171-26-000004-index.htm"}, {"action": "SELL", "amount": 21409.5, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000203617125000004/0002036171-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 8801.856, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520358/000203617126000004/0002036171-26-000004-index.htm"}}], "activity": [{"date": "2026-09-23", "net": -927257.7444000001}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001616", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001950993-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001964306-26-000455", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001493152-26-041400", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001628280-26-060394", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001444", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002036171-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001567282-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0002134303-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001485478-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001839411-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001493152-26-032364", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031561", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001493152-26-031345", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001493152-26-031101", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-29", "title": "Form S-3ASR", "accession": "0001493152-26-031094", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027736", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-08", "title": "Quarterly report", "accession": "0001628280-26-041533", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-22", "title": "Form ARS", "accession": "0001493152-26-024919", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-18", "title": "Form DEFA14A", "accession": "0001493152-26-024242", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-18", "title": "Proxy statement", "accession": "0001493152-26-024239", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "Initial insider holdings", "accession": "0002134303-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001997277-26-000002", "price_sensitive": false}], "performance": {"ticker": "MAMA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 0.6, "volume": null}, {"date": "2016-09-20", "close": 0.6, "volume": null}, {"date": "2016-09-21", "close": 0.503, "volume": 3400.0}, {"date": "2016-09-22", "close": 0.58, "volume": 2500.0}, {"date": "2016-09-23", "close": 0.58, "volume": null}, {"date": "2016-09-26", "close": 0.58, "volume": null}, {"date": "2016-09-27", "close": 0.46, "volume": 1000.0}, {"date": "2016-09-28", "close": 0.46, "volume": null}, {"date": "2016-09-29", "close": 0.46, "volume": null}, {"date": "2016-09-30", "close": 0.46, "volume": null}, {"date": "2016-10-03", "close": 0.557, "volume": 250.0}, {"date": "2016-10-04", "close": 0.515, "volume": 2000.0}, {"date": "2016-10-05", "close": 0.5599, "volume": 1000.0}, {"date": "2016-10-06", "close": 0.5599, "volume": null}, {"date": "2016-10-07", "close": 0.48, "volume": 15000.0}, {"date": "2016-10-10", "close": 0.559, "volume": 1000.0}, {"date": "2016-10-11", "close": 0.559, "volume": null}, {"date": "2016-10-12", "close": 0.47, "volume": 1710.0}, {"date": "2016-10-13", "close": 0.47, "volume": null}, {"date": "2016-10-14", "close": 0.4828, "volume": 1000.0}, {"date": "2016-10-17", "close": 0.4828, "volume": null}, {"date": "2016-10-18", "close": 0.4828, "volume": null}, {"date": "2016-10-19", "close": 0.4828, "volume": null}, {"date": "2016-10-20", "close": 0.55, "volume": 2000.0}, {"date": "2016-10-21", "close": 0.55, "volume": null}, {"date": "2016-10-24", "close": 0.55, "volume": null}, {"date": "2016-10-25", "close": 0.55, "volume": null}, {"date": "2016-10-26", "close": 0.5293, "volume": 250.0}, {"date": "2016-10-27", "close": 0.46, "volume": 1560.0}, {"date": "2016-10-28", "close": 0.45, "volume": 15540.0}, {"date": "2016-10-31", "close": 0.45, "volume": null}, {"date": "2016-11-01", "close": 0.45, "volume": null}, {"date": "2016-11-02", "close": 0.38, "volume": 11100.0}, {"date": "2016-11-03", "close": 0.48, "volume": 64650.0}, {"date": "2016-11-04", "close": 0.55, "volume": 100.0}, {"date": "2016-11-07", "close": 0.43, "volume": 600.0}, {"date": "2016-11-08", "close": 0.43, "volume": null}, {"date": "2016-11-09", "close": 0.5, "volume": 15275.0}, {"date": "2016-11-10", "close": 0.5, "volume": 2050.0}, {"date": "2016-11-11", "close": 0.5, "volume": null}, {"date": "2016-11-14", "close": 0.5, "volume": null}, {"date": "2016-11-15", "close": 0.5, "volume": 3000.0}, {"date": "2016-11-16", "close": 0.44, "volume": 15800.0}, {"date": "2016-11-17", "close": 0.53, "volume": 2533.0}, {"date": "2016-11-18", "close": 0.45, "volume": 4150.0}, {"date": "2016-11-21", "close": 0.45, "volume": null}, {"date": "2016-11-22", "close": 0.45, "volume": null}, {"date": "2016-11-23", "close": 0.45, "volume": null}, {"date": "2016-11-25", "close": 0.45, "volume": null}, {"date": "2016-11-28", "close": 0.45, "volume": null}, {"date": "2016-11-29", "close": 0.5, "volume": 2633.0}, {"date": "2016-11-30", "close": 0.51, "volume": 8300.0}, {"date": "2016-12-01", "close": 0.51, "volume": null}, {"date": "2016-12-02", "close": 0.51, "volume": null}, {"date": "2016-12-05", "close": 0.51, "volume": null}, {"date": "2016-12-06", "close": 0.51, "volume": null}, {"date": "2016-12-07", "close": 0.69, "volume": 10000.0}, {"date": "2016-12-08", "close": 0.559, "volume": 3557.0}, {"date": "2016-12-09", "close": 0.5955, "volume": 13870.0}, {"date": "2016-12-12", "close": 0.55, "volume": 2310.0}, {"date": "2016-12-13", "close": 0.57, "volume": 8000.0}, {"date": "2016-12-14", "close": 0.6, "volume": 11660.0}, {"date": "2016-12-15", "close": 0.65, "volume": 5000.0}, {"date": "2016-12-16", "close": 0.72, "volume": 120089.0}, {"date": "2016-12-19", "close": 0.7, "volume": 13000.0}, {"date": "2016-12-20", "close": 0.73, "volume": 6260.0}, {"date": "2016-12-21", "close": 0.67, "volume": 4325.0}, {"date": "2016-12-22", "close": 0.73, "volume": 11000.0}, {"date": "2016-12-23", "close": 0.65, "volume": 8400.0}, {"date": "2016-12-27", "close": 0.7038, "volume": 4135.0}, {"date": "2016-12-28", "close": 0.6201, "volume": 8150.0}, {"date": "2016-12-29", "close": 0.6201, "volume": null}, {"date": "2016-12-30", "close": 0.72, "volume": 5089.0}, {"date": "2017-01-03", "close": 0.72, "volume": null}, {"date": "2017-01-04", "close": 0.7199, "volume": 500.0}, {"date": "2017-01-05", "close": 0.7199, "volume": null}, {"date": "2017-01-06", "close": 0.7199, "volume": 1000.0}, {"date": "2017-01-09", "close": 0.7038, "volume": 100.0}, {"date": "2017-01-10", "close": 0.65, "volume": 1000.0}, {"date": "2017-01-11", "close": 0.65, "volume": null}, {"date": "2017-01-12", "close": 0.65, "volume": 3000.0}, {"date": "2017-01-13", "close": 0.7, "volume": 7961.0}, {"date": "2017-01-17", "close": 0.7, "volume": null}, {"date": "2017-01-18", "close": 0.7, "volume": null}, {"date": "2017-01-19", "close": 0.7, "volume": 1250.0}, {"date": "2017-01-20", "close": 0.7, "volume": null}, {"date": "2017-01-23", "close": 0.65, "volume": 3000.0}, {"date": "2017-01-24", "close": 0.65, "volume": 4650.0}, {"date": "2017-01-25", "close": 0.65, "volume": 14581.0}, {"date": "2017-01-26", "close": 0.65, "volume": null}, {"date": "2017-01-27", "close": 0.55, "volume": 42922.0}, {"date": "2017-01-30", "close": 0.55, "volume": null}, {"date": "2017-01-31", "close": 0.65, "volume": 16400.0}, {"date": "2017-02-01", "close": 0.65, "volume": null}, {"date": "2017-02-02", "close": 0.61, "volume": 750.0}, {"date": "2017-02-03", "close": 0.61, "volume": null}, {"date": "2017-02-06", "close": 0.62, "volume": 2400.0}, {"date": "2017-02-07", "close": 0.62, "volume": null}, {"date": "2017-02-08", "close": 0.62, "volume": null}, {"date": "2017-02-09", "close": 0.62, "volume": null}, {"date": "2017-02-10", "close": 0.62, "volume": null}, {"date": "2017-02-13", "close": 0.62, "volume": 510.0}, {"date": "2017-02-14", "close": 0.72, "volume": 13350.0}, {"date": "2017-02-15", "close": 0.65, "volume": 25755.0}, {"date": "2017-02-16", "close": 0.65, "volume": null}, {"date": "2017-02-17", "close": 0.65, "volume": null}, {"date": "2017-02-21", "close": 0.67, "volume": 4003.0}, {"date": "2017-02-22", "close": 0.6884, "volume": 750.0}, {"date": "2017-02-23", "close": 0.6884, "volume": null}, {"date": "2017-02-24", "close": 0.65, "volume": 12628.0}, {"date": "2017-02-27", "close": 0.65, "volume": 6500.0}, {"date": "2017-02-28", "close": 0.65, "volume": null}, {"date": "2017-03-01", "close": 0.65, "volume": null}, {"date": "2017-03-02", "close": 0.65, "volume": null}, {"date": "2017-03-03", "close": 0.6301, "volume": 1000.0}, {"date": "2017-03-06", "close": 0.6301, "volume": null}, {"date": "2017-03-07", "close": 0.6301, "volume": null}, {"date": "2017-03-08", "close": 0.6654, "volume": 2000.0}, {"date": "2017-03-09", "close": 0.63, "volume": 4000.0}, {"date": "2017-03-10", "close": 0.63, "volume": null}, {"date": "2017-03-13", "close": 0.63, "volume": null}, {"date": "2017-03-14", "close": 0.63, "volume": null}, {"date": "2017-03-15", "close": 0.63, "volume": null}, {"date": "2017-03-16", "close": 0.7, "volume": 4289.0}, {"date": "2017-03-17", "close": 0.68, "volume": 41750.0}, {"date": "2017-03-20", "close": 0.68, "volume": null}, {"date": "2017-03-21", "close": 0.7, "volume": 1500.0}, {"date": "2017-03-22", "close": 0.7, "volume": null}, {"date": "2017-03-23", "close": 0.69, "volume": 19170.0}, {"date": "2017-03-24", "close": 0.75, "volume": 32700.0}, {"date": "2017-03-27", "close": 0.7, "volume": 8500.0}, {"date": "2017-03-28", "close": 0.7, "volume": null}, {"date": "2017-03-29", "close": 0.7, "volume": 5000.0}, {"date": "2017-03-30", "close": 0.7, "volume": null}, {"date": "2017-03-31", "close": 0.7099, "volume": 10100.0}, {"date": "2017-04-03", "close": 0.7499, "volume": 100.0}, {"date": "2017-04-04", "close": 0.7499, "volume": 185.0}, {"date": "2017-04-05", "close": 0.7499, "volume": 3000.0}, {"date": "2017-04-06", "close": 0.725, "volume": 29000.0}, {"date": "2017-04-07", "close": 0.725, "volume": null}, {"date": "2017-04-10", "close": 0.74, "volume": 3500.0}, {"date": "2017-04-11", "close": 0.74, "volume": null}, {"date": "2017-04-12", "close": 0.74, "volume": null}, {"date": "2017-04-13", "close": 0.74, "volume": null}, {"date": "2017-04-17", "close": 0.83, "volume": 104850.0}, {"date": "2017-04-18", "close": 0.8749, "volume": 62370.0}, {"date": "2017-04-19", "close": 0.9199, "volume": 12910.0}, {"date": "2017-04-20", "close": 0.8701, "volume": 42682.0}, {"date": "2017-04-21", "close": 0.9085, "volume": 1300.0}, {"date": "2017-04-24", "close": 0.9499, "volume": 12652.0}, {"date": "2017-04-25", "close": 0.94, "volume": 7810.0}, {"date": "2017-04-26", "close": 0.95, "volume": 9868.0}, {"date": "2017-04-27", "close": 0.9499, "volume": 2000.0}, {"date": "2017-04-28", "close": 0.9499, "volume": 2800.0}, {"date": "2017-05-01", "close": 0.95, "volume": 7190.0}, {"date": "2017-05-02", "close": 0.94, "volume": 3960.0}, {"date": "2017-05-03", "close": 0.9101, "volume": 4500.0}, {"date": "2017-05-04", "close": 0.93, "volume": 150.0}, {"date": "2017-05-05", "close": 0.93, "volume": 2109.0}, {"date": "2017-05-08", "close": 0.93, "volume": 2000.0}, {"date": "2017-05-09", "close": 0.95, "volume": 3675.0}, {"date": "2017-05-10", "close": 0.9, "volume": 9493.0}, {"date": "2017-05-11", "close": 0.9384, "volume": 350.0}, {"date": "2017-05-12", "close": 0.98, "volume": 7160.0}, {"date": "2017-05-15", "close": 0.98, "volume": 2300.0}, {"date": "2017-05-16", "close": 0.9, "volume": 6750.0}, {"date": "2017-05-17", "close": 1.0, "volume": 16235.0}, {"date": "2017-05-18", "close": 0.9699, "volume": 9750.0}, {"date": "2017-05-19", "close": 0.9699, "volume": null}, {"date": "2017-05-22", "close": 0.94, "volume": 6880.0}, {"date": "2017-05-23", "close": 0.99, "volume": 11170.0}, {"date": "2017-05-24", "close": 0.9899, "volume": 2150.0}, {"date": "2017-05-25", "close": 0.9499, "volume": 31035.0}, {"date": "2017-05-26", "close": 0.91, "volume": 4345.0}, {"date": "2017-05-30", "close": 0.86, "volume": 5573.0}, {"date": "2017-05-31", "close": 0.9, "volume": 1885.0}, {"date": "2017-06-01", "close": 0.9499, "volume": 4015.0}, {"date": "2017-06-02", "close": 0.9499, "volume": 3700.0}, {"date": "2017-06-05", "close": 0.95, "volume": 1205.0}, {"date": "2017-06-06", "close": 0.9449, "volume": 1800.0}, {"date": "2017-06-07", "close": 0.9449, "volume": null}, {"date": "2017-06-08", "close": 0.94, "volume": 4100.0}, {"date": "2017-06-09", "close": 0.9448, "volume": 3100.0}, {"date": "2017-06-12", "close": 0.99, "volume": 14534.0}, {"date": "2017-06-13", "close": 0.9, "volume": 69952.0}, {"date": "2017-06-14", "close": 1.08, "volume": 24340.0}, {"date": "2017-06-15", "close": 1.08, "volume": 2621.0}, {"date": "2017-06-16", "close": 1.05, "volume": 1530.0}, {"date": "2017-06-19", "close": 1.08, "volume": 12674.0}, {"date": "2017-06-20", "close": 1.1, "volume": 2248.0}, {"date": "2017-06-21", "close": 1.1, "volume": 450.0}, {"date": "2017-06-22", "close": 1.09, "volume": 6500.0}, {"date": "2017-06-23", "close": 1.09, "volume": null}, {"date": "2017-06-26", "close": 1.19, "volume": 6836.0}, {"date": "2017-06-27", "close": 1.14, "volume": 1500.0}, {"date": "2017-06-28", "close": 1.05, "volume": 36200.0}, {"date": "2017-06-29", "close": 1.115, "volume": 3900.0}, {"date": "2017-06-30", "close": 1.17, "volume": 3467.0}, {"date": "2017-07-03", "close": 1.19, "volume": 1638.0}, {"date": "2017-07-05", "close": 1.08, "volume": 1000.0}, {"date": "2017-07-06", "close": 1.15, "volume": 3829.0}, {"date": "2017-07-07", "close": 0.9, "volume": 31627.0}, {"date": "2017-07-10", "close": 1.05, "volume": 2650.0}, {"date": "2017-07-11", "close": 1.05, "volume": 13800.0}, {"date": "2017-07-12", "close": 1.0477, "volume": 2050.0}, {"date": "2017-07-13", "close": 1.06, "volume": 200.0}, {"date": "2017-07-14", "close": 1.06, "volume": 1570.0}, {"date": "2017-07-17", "close": 1.1, "volume": 7050.0}, {"date": "2017-07-18", "close": 1.1, "volume": 1000.0}, {"date": "2017-07-19", "close": 1.1, "volume": null}, {"date": "2017-07-20", "close": 1.18, "volume": 36983.0}, {"date": "2017-07-21", "close": 1.15, "volume": 8835.0}, {"date": "2017-07-24", "close": 1.15, "volume": 1034.0}, {"date": "2017-07-25", "close": 1.19, "volume": 26474.0}, {"date": "2017-07-26", "close": 1.15, "volume": 1500.0}, {"date": "2017-07-27", "close": 1.08, "volume": 10200.0}, {"date": "2017-07-28", "close": 1.18, "volume": 300.0}, {"date": "2017-07-31", "close": 1.18, "volume": 3080.0}, {"date": "2017-08-01", "close": 1.1, "volume": 450.0}, {"date": "2017-08-02", "close": 1.1, "volume": 8885.0}, {"date": "2017-08-03", "close": 1.01, "volume": 10500.0}, {"date": "2017-08-04", "close": 1.01, "volume": null}, {"date": "2017-08-07", "close": 1.03, "volume": 29250.0}, {"date": "2017-08-08", "close": 1.01, "volume": 13414.0}, {"date": "2017-08-09", "close": 1.03, "volume": 16800.0}, {"date": "2017-08-10", "close": 1.0, "volume": 15250.0}, {"date": "2017-08-11", "close": 1.01, "volume": 26650.0}, {"date": "2017-08-14", "close": 1.05, "volume": 200.0}, {"date": "2017-08-15", "close": 1.1, "volume": 6632.0}, {"date": "2017-08-16", "close": 1.1, "volume": 9775.0}, {"date": "2017-08-17", "close": 1.11, "volume": 6000.0}, {"date": "2017-08-18", "close": 1.11, "volume": 780.0}, {"date": "2017-08-21", "close": 1.0, "volume": 25274.0}, {"date": "2017-08-22", "close": 1.0, "volume": 30759.0}, {"date": "2017-08-23", "close": 1.0, "volume": 73778.0}, {"date": "2017-08-24", "close": 1.0, "volume": null}, {"date": "2017-08-25", "close": 1.0, "volume": null}, {"date": "2017-08-28", "close": 1.0, "volume": 8750.0}, {"date": "2017-08-29", "close": 1.05, "volume": 100.0}, {"date": "2017-08-30", "close": 1.1, "volume": 10100.0}, {"date": "2017-08-31", "close": 1.08, "volume": 19084.0}, {"date": "2017-09-01", "close": 1.08, "volume": 316.0}, {"date": "2017-09-05", "close": 1.06, "volume": 11041.0}, {"date": "2017-09-06", "close": 1.01, "volume": 400.0}, {"date": "2017-09-07", "close": 1.01, "volume": null}, {"date": "2017-09-08", "close": 1.07, "volume": 7286.0}, {"date": "2017-09-11", "close": 1.1, "volume": 2100.0}, {"date": "2017-09-12", "close": 1.04, "volume": 4300.0}, {"date": "2017-09-13", "close": 1.1, "volume": 12233.0}, {"date": "2017-09-14", "close": 1.09, "volume": 13950.0}, {"date": "2017-09-15", "close": 1.09, "volume": 2000.0}, {"date": "2017-09-18", "close": 1.09, "volume": null}, {"date": "2017-09-19", "close": 0.96, "volume": 15785.0}, {"date": "2017-09-20", "close": 1.05, "volume": 2000.0}, {"date": "2017-09-21", "close": 1.01, "volume": 2000.0}, {"date": "2017-09-22", "close": 1.06, "volume": 5348.0}, {"date": "2017-09-25", "close": 1.0, "volume": 8260.0}, {"date": "2017-09-26", "close": 1.0, "volume": 18316.0}, {"date": "2017-09-27", "close": 0.97, "volume": 13650.0}, {"date": "2017-09-28", "close": 1.01, "volume": 1900.0}, {"date": "2017-09-29", "close": 0.9401, "volume": 11500.0}, {"date": "2017-10-02", "close": 1.2, "volume": 1800.0}, {"date": "2017-10-03", "close": 1.14, "volume": 829.0}, {"date": "2017-10-04", "close": 1.08, "volume": 2041.0}, {"date": "2017-10-05", "close": 1.08, "volume": null}, {"date": "2017-10-06", "close": 1.08, "volume": null}, {"date": "2017-10-09", "close": 1.0, "volume": 49930.0}, {"date": "2017-10-10", "close": 1.0, "volume": 11336.0}, {"date": "2017-10-11", "close": 0.9801, "volume": 5000.0}, {"date": "2017-10-12", "close": 1.0, "volume": 4590.0}, {"date": "2017-10-13", "close": 1.0, "volume": 8125.0}, {"date": "2017-10-16", "close": 1.0, "volume": 19710.0}, {"date": "2017-10-17", "close": 1.0, "volume": 23110.0}, {"date": "2017-10-18", "close": 1.0, "volume": 1081.0}, {"date": "2017-10-19", "close": 1.02, "volume": 44550.0}, {"date": "2017-10-20", "close": 1.106, "volume": 31130.0}, {"date": "2017-10-23", "close": 1.05, "volume": 6233.0}, {"date": "2017-10-24", "close": 1.06, "volume": 8200.0}, {"date": "2017-10-25", "close": 1.08, "volume": 6300.0}, {"date": "2017-10-26", "close": 1.08, "volume": 1100.0}, {"date": "2017-10-27", "close": 1.08, "volume": 7448.0}, {"date": "2017-10-30", "close": 1.098, "volume": 7650.0}, {"date": "2017-10-31", "close": 1.18, "volume": 39000.0}, {"date": "2017-11-01", "close": 1.22, "volume": 13495.0}, {"date": "2017-11-02", "close": 1.2, "volume": 9619.0}, {"date": "2017-11-03", "close": 1.38, "volume": 12642.0}, {"date": "2017-11-06", "close": 1.38, "volume": 12732.0}, {"date": "2017-11-07", "close": 1.4, "volume": 21800.0}, {"date": "2017-11-08", "close": 1.4, "volume": null}, {"date": "2017-11-09", "close": 1.33, "volume": 2600.0}, {"date": "2017-11-10", "close": 1.33, "volume": null}, {"date": "2017-11-13", "close": 1.29, "volume": 2141.0}, {"date": "2017-11-14", "close": 1.34, "volume": 2298.0}, {"date": "2017-11-15", "close": 1.19, "volume": 38114.0}, {"date": "2017-11-16", "close": 1.2, "volume": 12300.0}, {"date": "2017-11-17", "close": 1.25, "volume": 18275.0}, {"date": "2017-11-20", "close": 1.12, "volume": 12605.0}, {"date": "2017-11-21", "close": 1.1, "volume": 21857.0}, {"date": "2017-11-22", "close": 1.23, "volume": 1800.0}, {"date": "2017-11-24", "close": 1.23, "volume": null}, {"date": "2017-11-27", "close": 1.2, "volume": 730.0}, {"date": "2017-11-28", "close": 1.15, "volume": 3723.0}, {"date": "2017-11-29", "close": 1.2, "volume": 5300.0}, {"date": "2017-11-30", "close": 1.15, "volume": 3044.0}, {"date": "2017-12-01", "close": 1.1, "volume": 20905.0}, {"date": "2017-12-04", "close": 1.1, "volume": 950.0}, {"date": "2017-12-05", "close": 1.1, "volume": null}, {"date": "2017-12-06", "close": 1.1, "volume": 6600.0}, {"date": "2017-12-07", "close": 1.06, "volume": 500.0}, {"date": "2017-12-08", "close": 1.1524, "volume": 7400.0}, {"date": "2017-12-11", "close": 1.17, "volume": 21750.0}, {"date": "2017-12-12", "close": 1.15, "volume": 270.0}, {"date": "2017-12-13", "close": 1.05, "volume": 28918.0}, {"date": "2017-12-14", "close": 1.04, "volume": 16045.0}, {"date": "2017-12-15", "close": 1.12, "volume": 69803.0}, {"date": "2017-12-18", "close": 1.1, "volume": 34325.0}, {"date": "2017-12-19", "close": 1.16, "volume": 17336.0}, {"date": "2017-12-20", "close": 1.1, "volume": 46835.0}, {"date": "2017-12-21", "close": 1.204, "volume": 63908.0}, {"date": "2017-12-22", "close": 1.27, "volume": 14337.0}, {"date": "2017-12-26", "close": 1.31, "volume": 23123.0}, {"date": "2017-12-27", "close": 1.31, "volume": 5700.0}, {"date": "2017-12-28", "close": 1.27, "volume": 840.0}, {"date": "2017-12-29", "close": 1.3, "volume": 4892.0}, {"date": "2018-01-02", "close": 1.25, "volume": 15909.0}, {"date": "2018-01-03", "close": 1.34, "volume": 7451.0}, {"date": "2018-01-04", "close": 1.43, "volume": 10587.0}, {"date": "2018-01-05", "close": 1.42, "volume": 28440.0}, {"date": "2018-01-08", "close": 1.48, "volume": 14900.0}, {"date": "2018-01-09", "close": 1.56, "volume": 99564.0}, {"date": "2018-01-10", "close": 1.7, "volume": 23531.0}, {"date": "2018-01-11", "close": 1.7, "volume": 39487.0}, {"date": "2018-01-12", "close": 1.8, "volume": 40546.0}, {"date": "2018-01-16", "close": 1.75, "volume": 42153.0}, {"date": "2018-01-17", "close": 1.84, "volume": 66292.0}, {"date": "2018-01-18", "close": 1.74, "volume": 5417.0}, {"date": "2018-01-19", "close": 1.79, "volume": 4725.0}, {"date": "2018-01-22", "close": 1.79, "volume": 350.0}, {"date": "2018-01-23", "close": 1.51, "volume": 1770.0}, {"date": "2018-01-24", "close": 1.67, "volume": 13500.0}, {"date": "2018-01-25", "close": 1.7, "volume": 8678.0}, {"date": "2018-01-26", "close": 1.68, "volume": 42238.0}, {"date": "2018-01-29", "close": 1.59, "volume": 57450.0}, {"date": "2018-01-30", "close": 1.5, "volume": 18105.0}, {"date": "2018-01-31", "close": 1.47, "volume": 32412.0}, {"date": "2018-02-01", "close": 1.47, "volume": 14350.0}, {"date": "2018-02-02", "close": 1.4625, "volume": 4453.0}, {"date": "2018-02-05", "close": 1.42, "volume": 6500.0}, {"date": "2018-02-06", "close": 1.35, "volume": 11288.0}, {"date": "2018-02-07", "close": 1.54, "volume": 24894.0}, {"date": "2018-02-08", "close": 1.39, "volume": 27959.0}, {"date": "2018-02-09", "close": 1.46, "volume": 27068.0}, {"date": "2018-02-12", "close": 1.41, "volume": 23150.0}, {"date": "2018-02-13", "close": 1.45, "volume": 11000.0}, {"date": "2018-02-14", "close": 1.5, "volume": 7008.0}, {"date": "2018-02-15", "close": 1.4, "volume": 18211.0}, {"date": "2018-02-16", "close": 1.3, "volume": 10800.0}, {"date": "2018-02-20", "close": 1.27, "volume": 47450.0}, {"date": "2018-02-21", "close": 1.4, "volume": 4390.0}, {"date": "2018-02-22", "close": 1.4, "volume": null}, {"date": "2018-02-23", "close": 1.4, "volume": null}, {"date": "2018-02-26", "close": 1.4, "volume": null}, {"date": "2018-02-27", "close": 1.32, "volume": 443.0}, {"date": "2018-02-28", "close": 1.3, "volume": 1264.0}, {"date": "2018-03-01", "close": 1.3, "volume": 1810.0}, {"date": "2018-03-02", "close": 1.27, "volume": 350.0}, {"date": "2018-03-05", "close": 1.3, "volume": 2115.0}, {"date": "2018-03-06", "close": 1.26, "volume": 4537.0}, {"date": "2018-03-07", "close": 1.21, "volume": 20210.0}, {"date": "2018-03-08", "close": 1.27, "volume": 21960.0}, {"date": "2018-03-09", "close": 1.18, "volume": 75800.0}, {"date": "2018-03-12", "close": 1.23, "volume": 14013.0}, {"date": "2018-03-13", "close": 1.19, "volume": 1548.0}, {"date": "2018-03-14", "close": 1.24, "volume": 14824.0}, {"date": "2018-03-15", "close": 1.25, "volume": 600.0}, {"date": "2018-03-16", "close": 1.21, "volume": 6572.0}, {"date": "2018-03-19", "close": 1.26, "volume": 1690.0}, {"date": "2018-03-20", "close": 1.26, "volume": null}, {"date": "2018-03-21", "close": 1.2, "volume": 61392.0}, {"date": "2018-03-22", "close": 1.19, "volume": 23671.0}, {"date": "2018-03-23", "close": 1.24, "volume": 10783.0}, {"date": "2018-03-26", "close": 1.13, "volume": 40640.0}, {"date": "2018-03-27", "close": 1.14, "volume": 6530.0}, {"date": "2018-03-28", "close": 1.14, "volume": null}, {"date": "2018-03-29", "close": 1.29, "volume": 12500.0}, {"date": "2018-04-02", "close": 1.21, "volume": 2600.0}, {"date": "2018-04-03", "close": 1.14, "volume": 1000.0}, {"date": "2018-04-04", "close": 1.14, "volume": 2500.0}, {"date": "2018-04-05", "close": 1.12, "volume": 23099.0}, {"date": "2018-04-06", "close": 1.21, "volume": 19267.0}, {"date": "2018-04-09", "close": 1.25, "volume": 6350.0}, {"date": "2018-04-10", "close": 1.14, "volume": 15240.0}, {"date": "2018-04-11", "close": 1.14, "volume": 5550.0}, {"date": "2018-04-12", "close": 1.12, "volume": 46604.0}, {"date": "2018-04-13", "close": 1.12, "volume": 2025.0}, {"date": "2018-04-16", "close": 1.11, "volume": 3100.0}, {"date": "2018-04-17", "close": 1.18, "volume": 11578.0}, {"date": "2018-04-18", "close": 1.18, "volume": 12041.0}, {"date": "2018-04-19", "close": 1.1, "volume": 73615.0}, {"date": "2018-04-20", "close": 1.15, "volume": 4491.0}, {"date": "2018-04-23", "close": 1.15, "volume": 12351.0}, {"date": "2018-04-24", "close": 1.15, "volume": 10000.0}, {"date": "2018-04-25", "close": 1.11, "volume": 7000.0}, {"date": "2018-04-26", "close": 1.2, "volume": 10782.0}, {"date": "2018-04-27", "close": 1.15, "volume": 5250.0}, {"date": "2018-04-30", "close": 1.1, "volume": 7565.0}, {"date": "2018-05-01", "close": 1.2, "volume": 22022.0}, {"date": "2018-05-02", "close": 1.1, "volume": 5508.0}, {"date": "2018-05-03", "close": 1.06, "volume": 30807.0}, {"date": "2018-05-04", "close": 1.09, "volume": 1613.0}, {"date": "2018-05-07", "close": 1.09, "volume": 1200.0}, {"date": "2018-05-08", "close": 1.18, "volume": 15150.0}, {"date": "2018-05-09", "close": 1.05, "volume": 21937.0}, {"date": "2018-05-10", "close": 1.05, "volume": 6710.0}, {"date": "2018-05-11", "close": 1.05, "volume": 100.0}, {"date": "2018-05-14", "close": 1.0, "volume": 23400.0}, {"date": "2018-05-15", "close": 1.09, "volume": 33810.0}, {"date": "2018-05-16", "close": 1.08, "volume": 26110.0}, {"date": "2018-05-17", "close": 0.95, "volume": 141468.0}, {"date": "2018-05-18", "close": 0.95, "volume": 156198.0}, {"date": "2018-05-21", "close": 0.96, "volume": 81908.0}, {"date": "2018-05-22", "close": 0.9001, "volume": 51500.0}, {"date": "2018-05-23", "close": 0.97, "volume": 37597.0}, {"date": "2018-05-24", "close": 0.97, "volume": 2390.0}, {"date": "2018-05-25", "close": 0.998, "volume": 52530.0}, {"date": "2018-05-29", "close": 0.9439, "volume": 46980.0}, {"date": "2018-05-30", "close": 0.92, "volume": 91182.0}, {"date": "2018-05-31", "close": 0.91, "volume": 36300.0}, {"date": "2018-06-01", "close": 0.91, "volume": 36795.0}, {"date": "2018-06-04", "close": 0.88, "volume": 10040.0}, {"date": "2018-06-05", "close": 0.858, "volume": 56671.0}, {"date": "2018-06-06", "close": 0.985, "volume": 9996.0}, {"date": "2018-06-07", "close": 1.0, "volume": 5600.0}, {"date": "2018-06-08", "close": 1.0, "volume": 8295.0}, {"date": "2018-06-11", "close": 1.06, "volume": 8159.0}, {"date": "2018-06-12", "close": 1.08, "volume": 16150.0}, {"date": "2018-06-13", "close": 1.08, "volume": 15143.0}, {"date": "2018-06-14", "close": 1.1438, "volume": 21200.0}, {"date": "2018-06-15", "close": 1.23, "volume": 69499.0}, {"date": "2018-06-18", "close": 1.13, "volume": 20535.0}, {"date": "2018-06-19", "close": 1.1, "volume": 2180.0}, {"date": "2018-06-20", "close": 1.04, "volume": 8120.0}, {"date": "2018-06-21", "close": 1.04, "volume": 4701.0}, {"date": "2018-06-22", "close": 1.06, "volume": 11500.0}, {"date": "2018-06-25", "close": 0.92, "volume": 14963.0}, {"date": "2018-06-26", "close": 0.98, "volume": 13067.0}, {"date": "2018-06-27", "close": 0.92, "volume": 29526.0}, {"date": "2018-06-28", "close": 1.0, "volume": 16300.0}, {"date": "2018-06-29", "close": 1.0, "volume": 47491.0}, {"date": "2018-07-02", "close": 0.9, "volume": 121431.0}, {"date": "2018-07-03", "close": 0.94, "volume": 4200.0}, {"date": "2018-07-05", "close": 0.93, "volume": 116422.0}, {"date": "2018-07-06", "close": 0.882, "volume": 24650.0}, {"date": "2018-07-09", "close": 0.91, "volume": 21400.0}, {"date": "2018-07-10", "close": 0.908, "volume": 34610.0}, {"date": "2018-07-11", "close": 0.84, "volume": 40737.0}, {"date": "2018-07-12", "close": 0.88, "volume": 8125.0}, {"date": "2018-07-13", "close": 0.926, "volume": 5600.0}, {"date": "2018-07-16", "close": 0.9, "volume": 5500.0}, {"date": "2018-07-17", "close": 0.91, "volume": 3633.0}, {"date": "2018-07-18", "close": 0.9, "volume": 11300.0}, {"date": "2018-07-19", "close": 0.9, "volume": 3266.0}, {"date": "2018-07-20", "close": 0.89, "volume": 32938.0}, {"date": "2018-07-23", "close": 0.85, "volume": 4700.0}, {"date": "2018-07-24", "close": 0.85, "volume": 2500.0}, {"date": "2018-07-25", "close": 0.82, "volume": 42450.0}, {"date": "2018-07-26", "close": 0.84, "volume": 310.0}, {"date": "2018-07-27", "close": 0.89, "volume": 7490.0}, {"date": "2018-07-30", "close": 0.85, "volume": 12950.0}, {"date": "2018-07-31", "close": 0.81, "volume": 7378.0}, {"date": "2018-08-01", "close": 0.8, "volume": 33933.0}, {"date": "2018-08-02", "close": 0.75, "volume": 7717.0}, {"date": "2018-08-03", "close": 0.8, "volume": 4730.0}, {"date": "2018-08-06", "close": 0.8, "volume": 11890.0}, {"date": "2018-08-07", "close": 0.8, "volume": 1490.0}, {"date": "2018-08-08", "close": 0.78, "volume": 3675.0}, {"date": "2018-08-09", "close": 0.76, "volume": 35147.0}, {"date": "2018-08-10", "close": 0.748, "volume": 50673.0}, {"date": "2018-08-13", "close": 0.7255, "volume": 6750.0}, {"date": "2018-08-14", "close": 0.75, "volume": 17488.0}, {"date": "2018-08-15", "close": 0.8, "volume": 2618.0}, {"date": "2018-08-16", "close": 0.8, "volume": 1000.0}, {"date": "2018-08-17", "close": 0.8, "volume": 500.0}, {"date": "2018-08-20", "close": 0.8, "volume": null}, {"date": "2018-08-21", "close": 0.74, "volume": 32420.0}, {"date": "2018-08-22", "close": 0.8, "volume": 14560.0}, {"date": "2018-08-23", "close": 0.7835, "volume": 9867.0}, {"date": "2018-08-24", "close": 0.75, "volume": 11575.0}, {"date": "2018-08-27", "close": 0.84, "volume": 23235.0}, {"date": "2018-08-28", "close": 0.745, "volume": 24850.0}, {"date": "2018-08-29", "close": 0.74, "volume": 15600.0}, {"date": "2018-08-30", "close": 0.731, "volume": 31769.0}, {"date": "2018-08-31", "close": 0.784, "volume": 23895.0}, {"date": "2018-09-04", "close": 0.8, "volume": 23553.0}, {"date": "2018-09-05", "close": 0.74, "volume": 16600.0}, {"date": "2018-09-06", "close": 0.7, "volume": 27650.0}, {"date": "2018-09-07", "close": 0.7949, "volume": 8026.0}, {"date": "2018-09-10", "close": 0.7611, "volume": 24210.0}, {"date": "2018-09-11", "close": 0.7764, "volume": 11455.0}, {"date": "2018-09-12", "close": 0.7499, "volume": 35918.0}, {"date": "2018-09-13", "close": 0.74, "volume": 4950.0}, {"date": "2018-09-14", "close": 0.74, "volume": 5842.0}, {"date": "2018-09-17", "close": 0.75, "volume": 124971.0}, {"date": "2018-09-18", "close": 0.67, "volume": 31994.0}, {"date": "2018-09-19", "close": 0.7265, "volume": 9500.0}, {"date": "2018-09-20", "close": 0.72, "volume": 49261.0}, {"date": "2018-09-21", "close": 0.7718, "volume": 6274.0}, {"date": "2018-09-24", "close": 0.652, "volume": 11055.0}, {"date": "2018-09-25", "close": 0.6921, "volume": 5974.0}, {"date": "2018-09-26", "close": 0.7, "volume": 5622.0}, {"date": "2018-09-27", "close": 0.652, "volume": 13446.0}, {"date": "2018-09-28", "close": 0.7289, "volume": 2100.0}, {"date": "2018-10-01", "close": 0.7325, "volume": 170.0}, {"date": "2018-10-02", "close": 0.7, "volume": 4800.0}, {"date": "2018-10-03", "close": 0.7, "volume": 2190.0}, {"date": "2018-10-04", "close": 0.7, "volume": null}, {"date": "2018-10-05", "close": 0.68, "volume": 1910.0}, {"date": "2018-10-08", "close": 0.6825, "volume": 750.0}, {"date": "2018-10-09", "close": 0.69, "volume": 830.0}, {"date": "2018-10-10", "close": 0.7199, "volume": 43650.0}, {"date": "2018-10-11", "close": 0.7917, "volume": 10634.0}, {"date": "2018-10-12", "close": 0.7917, "volume": null}, {"date": "2018-10-15", "close": 0.73, "volume": 4840.0}, {"date": "2018-10-16", "close": 0.758, "volume": 1800.0}, {"date": "2018-10-17", "close": 0.78, "volume": 40174.0}, {"date": "2018-10-18", "close": 0.92, "volume": 2000.0}, {"date": "2018-10-19", "close": 0.93, "volume": 400.0}, {"date": "2018-10-22", "close": 0.89, "volume": 735.0}, {"date": "2018-10-23", "close": 0.8575, "volume": 7081.0}, {"date": "2018-10-24", "close": 0.8151, "volume": 8601.0}, {"date": "2018-10-25", "close": 0.8002, "volume": 6896.0}, {"date": "2018-10-26", "close": 0.7105, "volume": 7600.0}, {"date": "2018-10-29", "close": 0.7105, "volume": null}, {"date": "2018-10-30", "close": 0.7105, "volume": null}, {"date": "2018-10-31", "close": 0.78, "volume": 3937.0}, {"date": "2018-11-01", "close": 0.85, "volume": 23856.0}, {"date": "2018-11-02", "close": 0.85, "volume": null}, {"date": "2018-11-05", "close": 0.8675, "volume": 7213.0}, {"date": "2018-11-06", "close": 0.93, "volume": 19390.0}, {"date": "2018-11-07", "close": 0.9011, "volume": 6260.0}, {"date": "2018-11-08", "close": 0.89, "volume": 7298.0}, {"date": "2018-11-09", "close": 0.88, "volume": 2931.0}, {"date": "2018-11-12", "close": 0.88, "volume": null}, {"date": "2018-11-13", "close": 0.8401, "volume": 2000.0}, {"date": "2018-11-14", "close": 0.8401, "volume": 300.0}, {"date": "2018-11-15", "close": 0.85, "volume": 2200.0}, {"date": "2018-11-16", "close": 0.85, "volume": 400.0}, {"date": "2018-11-19", "close": 0.8618, "volume": 2500.0}, {"date": "2018-11-20", "close": 0.815, "volume": 81250.0}, {"date": "2018-11-21", "close": 0.815, "volume": null}, {"date": "2018-11-23", "close": 0.73, "volume": 32650.0}, {"date": "2018-11-26", "close": 0.84, "volume": 278.0}, {"date": "2018-11-27", "close": 0.7401, "volume": 547.0}, {"date": "2018-11-28", "close": 0.845, "volume": 8100.0}, {"date": "2018-11-29", "close": 0.845, "volume": null}, {"date": "2018-11-30", "close": 0.7511, "volume": 500.0}, {"date": "2018-12-03", "close": 0.7511, "volume": null}, {"date": "2018-12-04", "close": 0.8399, "volume": 100.0}, {"date": "2018-12-06", "close": 0.7611, "volume": 175.0}, {"date": "2018-12-07", "close": 0.8374, "volume": 1200.0}, {"date": "2018-12-10", "close": 0.8375, "volume": 14150.0}, {"date": "2018-12-11", "close": 0.82, "volume": 4500.0}, {"date": "2018-12-12", "close": 0.7775, "volume": 26129.0}, {"date": "2018-12-13", "close": 0.71, "volume": 16104.0}, {"date": "2018-12-14", "close": 0.68, "volume": 34642.0}, {"date": "2018-12-17", "close": 0.6799, "volume": 61600.0}, {"date": "2018-12-18", "close": 0.68, "volume": 17291.0}, {"date": "2018-12-19", "close": 0.67, "volume": 54742.0}, {"date": "2018-12-20", "close": 0.66, "volume": 8100.0}, {"date": "2018-12-21", "close": 0.601, "volume": 56975.0}, {"date": "2018-12-24", "close": 0.601, "volume": 17539.0}, {"date": "2018-12-26", "close": 0.8599, "volume": 33010.0}, {"date": "2018-12-27", "close": 0.63, "volume": 4500.0}, {"date": "2018-12-28", "close": 0.7729, "volume": 23650.0}, {"date": "2018-12-31", "close": 0.69, "volume": 74850.0}, {"date": "2019-01-02", "close": 0.6595, "volume": 27195.0}, {"date": "2019-01-03", "close": 0.7, "volume": 894.0}, {"date": "2019-01-04", "close": 0.76, "volume": 4000.0}, {"date": "2019-01-07", "close": 0.705, "volume": 5606.0}, {"date": "2019-01-08", "close": 0.705, "volume": null}, {"date": "2019-01-09", "close": 0.7, "volume": 4155.0}, {"date": "2019-01-10", "close": 0.7, "volume": 8135.0}, {"date": "2019-01-11", "close": 0.77, "volume": 279.0}, {"date": "2019-01-14", "close": 0.76, "volume": 9523.0}, {"date": "2019-01-15", "close": 0.76, "volume": 3930.0}, {"date": "2019-01-16", "close": 0.8399, "volume": 7500.0}, {"date": "2019-01-17", "close": 0.8, "volume": 17550.0}, {"date": "2019-01-18", "close": 0.8, "volume": null}, {"date": "2019-01-22", "close": 0.8, "volume": 28450.0}, {"date": "2019-01-23", "close": 0.78, "volume": 11817.0}, {"date": "2019-01-24", "close": 0.78, "volume": null}, {"date": "2019-01-25", "close": 0.8399, "volume": 400.0}, {"date": "2019-01-28", "close": 0.8399, "volume": null}, {"date": "2019-01-29", "close": 0.8, "volume": 1230.0}, {"date": "2019-01-30", "close": 0.83, "volume": 11000.0}, {"date": "2019-01-31", "close": 0.8, "volume": 8400.0}, {"date": "2019-02-01", "close": 0.77, "volume": 2900.0}, {"date": "2019-02-04", "close": 0.84, "volume": 1000.0}, {"date": "2019-02-05", "close": 0.8, "volume": 2223.0}, {"date": "2019-02-06", "close": 0.8, "volume": 311.0}, {"date": "2019-02-07", "close": 0.787, "volume": 5100.0}, {"date": "2019-02-08", "close": 0.787, "volume": null}, {"date": "2019-02-11", "close": 0.7999, "volume": 36032.0}, {"date": "2019-02-12", "close": 0.8, "volume": 7996.0}, {"date": "2019-02-13", "close": 0.8, "volume": 8112.0}, {"date": "2019-02-14", "close": 0.8, "volume": 2000.0}, {"date": "2019-02-15", "close": 0.8, "volume": 8700.0}, {"date": "2019-02-19", "close": 0.83, "volume": 250.0}, {"date": "2019-02-20", "close": 0.7991, "volume": 3892.0}, {"date": "2019-02-21", "close": 0.79, "volume": 15808.0}, {"date": "2019-02-22", "close": 0.78, "volume": 15500.0}, {"date": "2019-02-25", "close": 0.79, "volume": 17280.0}, {"date": "2019-02-26", "close": 0.78, "volume": 10400.0}, {"date": "2019-02-27", "close": 0.78, "volume": null}, {"date": "2019-02-28", "close": 0.81, "volume": 35300.0}, {"date": "2019-03-01", "close": 0.72, "volume": 5700.0}, {"date": "2019-03-04", "close": 0.8099, "volume": 4559.0}, {"date": "2019-03-05", "close": 0.75, "volume": 10100.0}, {"date": "2019-03-06", "close": 0.7301, "volume": 1800.0}, {"date": "2019-03-07", "close": 0.7301, "volume": 500.0}, {"date": "2019-03-08", "close": 0.73, "volume": 37800.0}, {"date": "2019-03-11", "close": 0.75, "volume": 3000.0}, {"date": "2019-03-12", "close": 0.75, "volume": 12000.0}, {"date": "2019-03-13", "close": 0.7546, "volume": 6878.0}, {"date": "2019-03-14", "close": 0.7001, "volume": 4720.0}, {"date": "2019-03-15", "close": 0.705, "volume": 200.0}, {"date": "2019-03-18", "close": 0.7499, "volume": 21710.0}, {"date": "2019-03-19", "close": 0.7, "volume": 12400.0}, {"date": "2019-03-20", "close": 0.6999, "volume": 34467.0}, {"date": "2019-03-21", "close": 0.6999, "volume": null}, {"date": "2019-03-22", "close": 0.6999, "volume": 1000.0}, {"date": "2019-03-25", "close": 0.636, "volume": 800.0}, {"date": "2019-03-26", "close": 0.6998, "volume": 2600.0}, {"date": "2019-03-27", "close": 0.7399, "volume": 3156.0}, {"date": "2019-03-28", "close": 0.72, "volume": 7168.0}, {"date": "2019-03-29", "close": 0.74, "volume": 1600.0}, {"date": "2019-04-01", "close": 0.74, "volume": null}, {"date": "2019-04-02", "close": 0.67, "volume": 3630.0}, {"date": "2019-04-03", "close": 0.67, "volume": null}, {"date": "2019-04-04", "close": 0.67, "volume": null}, {"date": "2019-04-05", "close": 0.67, "volume": null}, {"date": "2019-04-08", "close": 0.66, "volume": 19705.0}, {"date": "2019-04-09", "close": 0.7449, "volume": 12605.0}, {"date": "2019-04-10", "close": 0.7197, "volume": 6795.0}, {"date": "2019-04-11", "close": 0.71, "volume": 4855.0}, {"date": "2019-04-12", "close": 0.718, "volume": 200.0}, {"date": "2019-04-15", "close": 0.718, "volume": null}, {"date": "2019-04-16", "close": 0.6751, "volume": 1600.0}, {"date": "2019-04-17", "close": 0.6751, "volume": null}, {"date": "2019-04-18", "close": 0.6901, "volume": 15941.0}, {"date": "2019-04-22", "close": 0.7299, "volume": 15016.0}, {"date": "2019-04-23", "close": 0.6901, "volume": 9844.0}, {"date": "2019-04-24", "close": 0.6901, "volume": null}, {"date": "2019-04-25", "close": 0.68, "volume": 23995.0}, {"date": "2019-04-26", "close": 0.63, "volume": 30662.0}, {"date": "2019-04-29", "close": 0.65, "volume": 7500.0}, {"date": "2019-04-30", "close": 0.6999, "volume": 5430.0}, {"date": "2019-05-01", "close": 0.6899, "volume": 410.0}, {"date": "2019-05-02", "close": 0.605, "volume": 2250.0}, {"date": "2019-05-03", "close": 0.61, "volume": 1000.0}, {"date": "2019-05-06", "close": 0.65, "volume": 32300.0}, {"date": "2019-05-07", "close": 0.65, "volume": 12174.0}, {"date": "2019-05-08", "close": 0.6899, "volume": 750.0}, {"date": "2019-05-09", "close": 0.6899, "volume": null}, {"date": "2019-05-10", "close": 0.69, "volume": 2742.0}, {"date": "2019-05-13", "close": 0.6899, "volume": 1750.0}, {"date": "2019-05-14", "close": 0.6053, "volume": 1000.0}, {"date": "2019-05-15", "close": 0.6449, "volume": 56900.0}, {"date": "2019-05-16", "close": 0.6001, "volume": 7060.0}, {"date": "2019-05-17", "close": 0.64, "volume": 20400.0}, {"date": "2019-05-20", "close": 0.64, "volume": 7500.0}, {"date": "2019-05-21", "close": 0.64, "volume": 200.0}, {"date": "2019-05-22", "close": 0.64, "volume": 1161.0}, {"date": "2019-05-23", "close": 0.64, "volume": null}, {"date": "2019-05-24", "close": 0.59, "volume": 753.0}, {"date": "2019-05-28", "close": 0.59, "volume": null}, {"date": "2019-05-29", "close": 0.55, "volume": 82145.0}, {"date": "2019-05-30", "close": 0.6199, "volume": 1640.0}, {"date": "2019-05-31", "close": 0.575, "volume": 17500.0}, {"date": "2019-06-03", "close": 0.5501, "volume": 548.0}, {"date": "2019-06-04", "close": 0.5501, "volume": null}, {"date": "2019-06-05", "close": 0.5501, "volume": null}, {"date": "2019-06-06", "close": 0.5, "volume": 124739.0}, {"date": "2019-06-07", "close": 0.52, "volume": 2200.0}, {"date": "2019-06-10", "close": 0.5599, "volume": 12200.0}, {"date": "2019-06-11", "close": 0.56, "volume": 500.0}, {"date": "2019-06-12", "close": 0.5625, "volume": 600.0}, {"date": "2019-06-13", "close": 0.57, "volume": 7733.0}, {"date": "2019-06-14", "close": 0.5899, "volume": 1977.0}, {"date": "2019-06-17", "close": 0.55, "volume": 2710.0}, {"date": "2019-06-18", "close": 0.5, "volume": 24476.0}, {"date": "2019-06-19", "close": 0.485, "volume": 4200.0}, {"date": "2019-06-20", "close": 0.5094, "volume": 3150.0}, {"date": "2019-06-21", "close": 0.5, "volume": 4600.0}, {"date": "2019-06-24", "close": 0.51, "volume": 2255.0}, {"date": "2019-06-25", "close": 0.5, "volume": 33025.0}, {"date": "2019-06-26", "close": 0.45, "volume": 61834.0}, {"date": "2019-06-27", "close": 0.45, "volume": 4351.0}, {"date": "2019-06-28", "close": 0.45, "volume": null}, {"date": "2019-07-01", "close": 0.5, "volume": 5950.0}, {"date": "2019-07-02", "close": 0.5, "volume": 14040.0}, {"date": "2019-07-03", "close": 0.5, "volume": null}, {"date": "2019-07-05", "close": 0.52, "volume": 9900.0}, {"date": "2019-07-08", "close": 0.5, "volume": 3500.0}, {"date": "2019-07-09", "close": 0.501, "volume": 11800.0}, {"date": "2019-07-10", "close": 0.51, "volume": 14300.0}, {"date": "2019-07-11", "close": 0.5999, "volume": 18248.0}, {"date": "2019-07-12", "close": 0.55, "volume": 1700.0}, {"date": "2019-07-15", "close": 0.55, "volume": 3070.0}, {"date": "2019-07-16", "close": 0.51, "volume": 60600.0}, {"date": "2019-07-17", "close": 0.51, "volume": null}, {"date": "2019-07-18", "close": 0.51, "volume": 1626.0}, {"date": "2019-07-19", "close": 0.5, "volume": 920.0}, {"date": "2019-07-22", "close": 0.5, "volume": null}, {"date": "2019-07-23", "close": 0.535, "volume": 5700.0}, {"date": "2019-07-24", "close": 0.5236, "volume": 1000.0}, {"date": "2019-07-25", "close": 0.5999, "volume": 1200.0}, {"date": "2019-07-26", "close": 0.54, "volume": 2400.0}, {"date": "2019-07-29", "close": 0.52, "volume": 17789.0}, {"date": "2019-07-30", "close": 0.52, "volume": 10000.0}, {"date": "2019-07-31", "close": 0.4702, "volume": 15134.0}, {"date": "2019-08-01", "close": 0.5201, "volume": 101.0}, {"date": "2019-08-02", "close": 0.5, "volume": 1800.0}, {"date": "2019-08-05", "close": 0.52, "volume": 2151.0}, {"date": "2019-08-06", "close": 0.5, "volume": 1800.0}, {"date": "2019-08-07", "close": 0.5, "volume": 1500.0}, {"date": "2019-08-08", "close": 0.48, "volume": 5600.0}, {"date": "2019-08-09", "close": 0.48, "volume": 17350.0}, {"date": "2019-08-12", "close": 0.475, "volume": 9870.0}, {"date": "2019-08-13", "close": 0.475, "volume": null}, {"date": "2019-08-14", "close": 0.45, "volume": 68704.0}, {"date": "2019-08-15", "close": 0.4998, "volume": 47100.0}, {"date": "2019-08-16", "close": 0.38, "volume": 19600.0}, {"date": "2019-08-19", "close": 0.41, "volume": 121300.0}, {"date": "2019-08-20", "close": 0.4076, "volume": 12100.0}, {"date": "2019-08-21", "close": 0.39, "volume": 69850.0}, {"date": "2019-08-22", "close": 0.46, "volume": 50938.0}, {"date": "2019-08-23", "close": 0.4999, "volume": 2500.0}, {"date": "2019-08-26", "close": 0.49, "volume": 9955.0}, {"date": "2019-08-27", "close": 0.49, "volume": null}, {"date": "2019-08-28", "close": 0.4999, "volume": 1200.0}, {"date": "2019-08-29", "close": 0.42, "volume": 20167.0}, {"date": "2019-08-30", "close": 0.4075, "volume": 31353.0}, {"date": "2019-09-03", "close": 0.43, "volume": 18870.0}, {"date": "2019-09-04", "close": 0.4, "volume": 71238.0}, {"date": "2019-09-05", "close": 0.43, "volume": 16063.0}, {"date": "2019-09-06", "close": 0.4899, "volume": 7500.0}, {"date": "2019-09-09", "close": 0.45, "volume": 55862.0}, {"date": "2019-09-10", "close": 0.52, "volume": 25000.0}, {"date": "2019-09-11", "close": 0.55, "volume": 28636.0}, {"date": "2019-09-12", "close": 0.48, "volume": 3339.0}, {"date": "2019-09-13", "close": 0.6, "volume": 161438.0}, {"date": "2019-09-16", "close": 0.58, "volume": 3184.0}, {"date": "2019-09-17", "close": 0.59, "volume": 12987.0}, {"date": "2019-09-18", "close": 0.63, "volume": 19600.0}, {"date": "2019-09-19", "close": 0.61, "volume": 36400.0}, {"date": "2019-09-20", "close": 0.61, "volume": 900.0}, {"date": "2019-09-23", "close": 0.6, "volume": 19635.0}, {"date": "2019-09-24", "close": 0.5501, "volume": 12500.0}, {"date": "2019-09-25", "close": 0.61, "volume": 47389.0}, {"date": "2019-09-26", "close": 0.5869, "volume": 94567.0}, {"date": "2019-09-27", "close": 0.715, "volume": 361102.0}, {"date": "2019-09-30", "close": 0.69, "volume": 56032.0}, {"date": "2019-10-01", "close": 0.7005, "volume": 13880.0}, {"date": "2019-10-02", "close": 0.709, "volume": 71898.0}, {"date": "2019-10-03", "close": 0.709, "volume": 15532.0}, {"date": "2019-10-04", "close": 0.68, "volume": 17595.0}, {"date": "2019-10-07", "close": 0.7088, "volume": 15145.0}, {"date": "2019-10-08", "close": 0.7087, "volume": 23965.0}, {"date": "2019-10-09", "close": 0.6799, "volume": 24958.0}, {"date": "2019-10-10", "close": 0.67, "volume": 22550.0}, {"date": "2019-10-11", "close": 0.645, "volume": 12558.0}, {"date": "2019-10-14", "close": 0.66, "volume": 20911.0}, {"date": "2019-10-15", "close": 0.64, "volume": 30447.0}, {"date": "2019-10-16", "close": 0.63, "volume": 13250.0}, {"date": "2019-10-17", "close": 0.66, "volume": 21400.0}, {"date": "2019-10-18", "close": 0.65, "volume": 13820.0}, {"date": "2019-10-21", "close": 0.68, "volume": 22919.0}, {"date": "2019-10-22", "close": 0.65, "volume": 3030.0}, {"date": "2019-10-23", "close": 0.64, "volume": 11000.0}, {"date": "2019-10-24", "close": 0.6499, "volume": 66600.0}, {"date": "2019-10-25", "close": 0.64, "volume": 23950.0}, {"date": "2019-10-28", "close": 0.64, "volume": 10747.0}, {"date": "2019-10-29", "close": 0.6, "volume": 4100.0}, {"date": "2019-10-30", "close": 0.64, "volume": 44404.0}, {"date": "2019-10-31", "close": 0.64, "volume": 60439.0}, {"date": "2019-11-01", "close": 0.64, "volume": 7670.0}, {"date": "2019-11-04", "close": 0.6536, "volume": 14377.0}, {"date": "2019-11-05", "close": 0.63, "volume": 14845.0}, {"date": "2019-11-06", "close": 0.65, "volume": 1250.0}, {"date": "2019-11-07", "close": 0.5641, "volume": 1000.0}, {"date": "2019-11-08", "close": 0.635, "volume": 4980.0}, {"date": "2019-11-11", "close": 0.635, "volume": null}, {"date": "2019-11-12", "close": 0.635, "volume": 2000.0}, {"date": "2019-11-13", "close": 0.63, "volume": 1000.0}, {"date": "2019-11-14", "close": 0.6499, "volume": 8500.0}, {"date": "2019-11-15", "close": 0.6499, "volume": 3450.0}, {"date": "2019-11-18", "close": 0.65, "volume": 12600.0}, {"date": "2019-11-19", "close": 0.66, "volume": 3225.0}, {"date": "2019-11-20", "close": 0.7498, "volume": 98881.0}, {"date": "2019-11-21", "close": 0.75, "volume": 482622.0}, {"date": "2019-11-22", "close": 0.75, "volume": 78376.0}, {"date": "2019-11-25", "close": 0.75, "volume": 34725.0}, {"date": "2019-11-26", "close": 0.73, "volume": 38579.0}, {"date": "2019-11-27", "close": 0.71, "volume": 11975.0}, {"date": "2019-11-29", "close": 0.6601, "volume": 22517.0}, {"date": "2019-12-02", "close": 0.7, "volume": 4585.0}, {"date": "2019-12-03", "close": 0.71, "volume": 5275.0}, {"date": "2019-12-04", "close": 0.7, "volume": 39450.0}, {"date": "2019-12-05", "close": 0.7749, "volume": 21320.0}, {"date": "2019-12-06", "close": 0.7799, "volume": 17659.0}, {"date": "2019-12-09", "close": 0.7999, "volume": 62688.0}, {"date": "2019-12-10", "close": 0.7785, "volume": 9630.0}, {"date": "2019-12-11", "close": 0.7699, "volume": 55714.0}, {"date": "2019-12-12", "close": 0.8, "volume": 55818.0}, {"date": "2019-12-13", "close": 0.8899, "volume": 115051.0}, {"date": "2019-12-16", "close": 1.16, "volume": 238759.0}, {"date": "2019-12-17", "close": 1.22, "volume": 138194.0}, {"date": "2019-12-18", "close": 1.19, "volume": 67700.0}, {"date": "2019-12-19", "close": 1.25, "volume": 61909.0}, {"date": "2019-12-20", "close": 1.245, "volume": 172725.0}, {"date": "2019-12-23", "close": 1.26, "volume": 21100.0}, {"date": "2019-12-24", "close": 1.29, "volume": 21360.0}, {"date": "2019-12-26", "close": 1.27, "volume": 54566.0}, {"date": "2019-12-27", "close": 1.2575, "volume": 9567.0}, {"date": "2019-12-30", "close": 1.22, "volume": 19364.0}, {"date": "2019-12-31", "close": 1.21, "volume": 12924.0}, {"date": "2020-01-02", "close": 1.18, "volume": 3840.0}, {"date": "2020-01-03", "close": 1.225, "volume": 9293.0}, {"date": "2020-01-06", "close": 1.2, "volume": 38919.0}, {"date": "2020-01-07", "close": 1.25, "volume": 13331.0}, {"date": "2020-01-08", "close": 1.31, "volume": 86414.0}, {"date": "2020-01-09", "close": 1.3075, "volume": 25856.0}, {"date": "2020-01-10", "close": 1.34, "volume": 26764.0}, {"date": "2020-01-13", "close": 1.3, "volume": 23800.0}, {"date": "2020-01-14", "close": 1.38, "volume": 145751.0}, {"date": "2020-01-15", "close": 1.3, "volume": 9888.0}, {"date": "2020-01-16", "close": 1.38, "volume": 39943.0}, {"date": "2020-01-17", "close": 1.3, "volume": 7800.0}, {"date": "2020-01-21", "close": 1.38, "volume": 19947.0}, {"date": "2020-01-22", "close": 1.35, "volume": 24960.0}, {"date": "2020-01-23", "close": 1.31, "volume": 6139.0}, {"date": "2020-01-24", "close": 1.29, "volume": 51084.0}, {"date": "2020-01-27", "close": 1.32, "volume": 8594.0}, {"date": "2020-01-28", "close": 1.4, "volume": 92827.0}, {"date": "2020-01-29", "close": 1.41, "volume": 90357.0}, {"date": "2020-01-30", "close": 1.4, "volume": 53242.0}, {"date": "2020-01-31", "close": 1.49, "volume": 31994.0}, {"date": "2020-02-03", "close": 1.42, "volume": 18333.0}, {"date": "2020-02-04", "close": 1.42, "volume": 248098.0}, {"date": "2020-02-05", "close": 1.44, "volume": 10525.0}, {"date": "2020-02-06", "close": 1.48, "volume": 3450.0}, {"date": "2020-02-07", "close": 1.4, "volume": 55901.0}, {"date": "2020-02-10", "close": 1.35, "volume": 98335.0}, {"date": "2020-02-11", "close": 1.36, "volume": 74557.0}, {"date": "2020-02-12", "close": 1.36, "volume": 8239.0}, {"date": "2020-02-13", "close": 1.38, "volume": 36991.0}, {"date": "2020-02-14", "close": 1.35, "volume": 233700.0}, {"date": "2020-02-18", "close": 1.46, "volume": 25067.0}, {"date": "2020-02-19", "close": 1.44, "volume": 12665.0}, {"date": "2020-02-20", "close": 1.41, "volume": 51650.0}, {"date": "2020-02-21", "close": 1.425, "volume": 2494.0}, {"date": "2020-02-24", "close": 1.3, "volume": 22626.0}, {"date": "2020-02-25", "close": 1.3, "volume": 31395.0}, {"date": "2020-02-26", "close": 1.3, "volume": 8200.0}, {"date": "2020-02-27", "close": 1.304, "volume": 20901.0}, {"date": "2020-02-28", "close": 1.25, "volume": 78971.0}, {"date": "2020-03-02", "close": 1.23, "volume": 59595.0}, {"date": "2020-03-03", "close": 1.25, "volume": 14651.0}, {"date": "2020-03-04", "close": 1.27, "volume": 22110.0}, {"date": "2020-03-05", "close": 1.3, "volume": 8840.0}, {"date": "2020-03-06", "close": 1.26, "volume": 7743.0}, {"date": "2020-03-09", "close": 1.1, "volume": 58758.0}, {"date": "2020-03-10", "close": 1.1, "volume": 208445.0}, {"date": "2020-03-11", "close": 1.078, "volume": 127085.0}, {"date": "2020-03-12", "close": 0.9401, "volume": 38480.0}, {"date": "2020-03-13", "close": 0.95, "volume": 17100.0}, {"date": "2020-03-16", "close": 0.95, "volume": 25441.0}, {"date": "2020-03-17", "close": 1.0, "volume": 6400.0}, {"date": "2020-03-18", "close": 0.99, "volume": 40715.0}, {"date": "2020-03-19", "close": 1.02, "volume": 29415.0}, {"date": "2020-03-20", "close": 0.9, "volume": 95483.0}, {"date": "2020-03-23", "close": 0.85, "volume": 83688.0}, {"date": "2020-03-24", "close": 1.1, "volume": 16097.0}, {"date": "2020-03-25", "close": 1.02, "volume": 6180.0}, {"date": "2020-03-26", "close": 1.1, "volume": 5800.0}, {"date": "2020-03-27", "close": 1.02, "volume": 10450.0}, {"date": "2020-03-30", "close": 1.01, "volume": 47821.0}, {"date": "2020-03-31", "close": 1.06, "volume": 215262.0}, {"date": "2020-04-01", "close": 1.16, "volume": 16043.0}, {"date": "2020-04-02", "close": 1.19, "volume": 18758.0}, {"date": "2020-04-03", "close": 1.17, "volume": 136395.0}, {"date": "2020-04-06", "close": 1.23, "volume": 39909.0}, {"date": "2020-04-07", "close": 1.25, "volume": 61544.0}, {"date": "2020-04-08", "close": 1.25, "volume": 63059.0}, {"date": "2020-04-09", "close": 1.23, "volume": 45801.0}, {"date": "2020-04-13", "close": 1.23, "volume": 6920.0}, {"date": "2020-04-14", "close": 1.28, "volume": 28433.0}, {"date": "2020-04-15", "close": 1.26, "volume": 6628.0}, {"date": "2020-04-16", "close": 1.29, "volume": 24526.0}, {"date": "2020-04-17", "close": 1.38, "volume": 25532.0}, {"date": "2020-04-20", "close": 1.3, "volume": 16979.0}, {"date": "2020-04-21", "close": 1.31, "volume": 6713.0}, {"date": "2020-04-22", "close": 1.38, "volume": 20440.0}, {"date": "2020-04-23", "close": 1.37, "volume": 31193.0}, {"date": "2020-04-24", "close": 1.5, "volume": 106361.0}, {"date": "2020-04-27", "close": 1.63, "volume": 25875.0}, {"date": "2020-04-28", "close": 1.6, "volume": 33031.0}, {"date": "2020-04-29", "close": 1.61, "volume": 67243.0}, {"date": "2020-04-30", "close": 1.6, "volume": 24355.0}, {"date": "2020-05-01", "close": 1.57, "volume": 13211.0}, {"date": "2020-05-04", "close": 1.556, "volume": 10628.0}, {"date": "2020-05-05", "close": 1.61, "volume": 33267.0}, {"date": "2020-05-06", "close": 1.58, "volume": 10205.0}, {"date": "2020-05-07", "close": 1.63, "volume": 45913.0}, {"date": "2020-05-08", "close": 1.64, "volume": 19850.0}, {"date": "2020-05-11", "close": 1.85, "volume": 104145.0}, {"date": "2020-05-12", "close": 1.87, "volume": 17296.0}, {"date": "2020-05-13", "close": 1.8, "volume": 64361.0}, {"date": "2020-05-14", "close": 1.76, "volume": 7219.0}, {"date": "2020-05-15", "close": 1.81, "volume": 30542.0}, {"date": "2020-05-18", "close": 1.8, "volume": 18330.0}, {"date": "2020-05-19", "close": 1.77, "volume": 15072.0}, {"date": "2020-05-20", "close": 1.78, "volume": 8355.0}, {"date": "2020-05-21", "close": 1.68, "volume": 14970.0}, {"date": "2020-05-22", "close": 1.64, "volume": 10919.0}, {"date": "2020-05-26", "close": 1.8, "volume": 24013.0}, {"date": "2020-05-27", "close": 1.8, "volume": 19722.0}, {"date": "2020-05-28", "close": 1.7, "volume": 24075.0}, {"date": "2020-05-29", "close": 1.7, "volume": 29157.0}, {"date": "2020-06-01", "close": 1.66, "volume": 35566.0}, {"date": "2020-06-02", "close": 1.75, "volume": 23413.0}, {"date": "2020-06-03", "close": 1.75, "volume": 54421.0}, {"date": "2020-06-04", "close": 1.71, "volume": 15387.0}, {"date": "2020-06-05", "close": 1.65, "volume": 22400.0}, {"date": "2020-06-08", "close": 1.68, "volume": 15350.0}, {"date": "2020-06-09", "close": 1.67, "volume": 40501.0}, {"date": "2020-06-10", "close": 1.66, "volume": 32015.0}, {"date": "2020-06-11", "close": 1.655, "volume": 13488.0}, {"date": "2020-06-12", "close": 1.57, "volume": 23800.0}, {"date": "2020-06-15", "close": 1.6565, "volume": 18257.0}, {"date": "2020-06-16", "close": 1.78, "volume": 187897.0}, {"date": "2020-06-17", "close": 1.8, "volume": 33560.0}, {"date": "2020-06-18", "close": 1.82, "volume": 31742.0}, {"date": "2020-06-19", "close": 1.79, "volume": 11946.0}, {"date": "2020-06-22", "close": 1.8, "volume": 35052.0}, {"date": "2020-06-23", "close": 1.8, "volume": 52824.0}, {"date": "2020-06-24", "close": 1.9, "volume": 66220.0}, {"date": "2020-06-25", "close": 1.87, "volume": 98027.0}, {"date": "2020-06-26", "close": 1.85, "volume": 4219.0}, {"date": "2020-06-29", "close": 1.82, "volume": 28170.0}, {"date": "2020-06-30", "close": 1.78, "volume": 48167.0}, {"date": "2020-07-01", "close": 1.76, "volume": 9793.0}, {"date": "2020-07-02", "close": 1.8, "volume": 24793.0}, {"date": "2020-07-06", "close": 1.83, "volume": 7697.0}, {"date": "2020-07-07", "close": 1.82, "volume": 21945.0}, {"date": "2020-07-08", "close": 1.87, "volume": 26344.0}, {"date": "2020-07-09", "close": 1.8, "volume": 32292.0}, {"date": "2020-07-10", "close": 1.69, "volume": 32223.0}, {"date": "2020-07-13", "close": 1.71, "volume": 25083.0}, {"date": "2020-07-14", "close": 1.61, "volume": 48642.0}, {"date": "2020-07-15", "close": 1.61, "volume": 59848.0}, {"date": "2020-07-16", "close": 1.64, "volume": 47467.0}, {"date": "2020-07-17", "close": 1.61, "volume": 7725.0}, {"date": "2020-07-20", "close": 1.66, "volume": 34794.0}, {"date": "2020-07-21", "close": 1.64, "volume": 8998.0}, {"date": "2020-07-22", "close": 1.62, "volume": 76636.0}, {"date": "2020-07-23", "close": 1.6, "volume": 40642.0}, {"date": "2020-07-24", "close": 1.59, "volume": 39972.0}, {"date": "2020-07-27", "close": 1.6, "volume": 48152.0}, {"date": "2020-07-28", "close": 1.61, "volume": 56954.0}, {"date": "2020-07-29", "close": 1.6, "volume": 19366.0}, {"date": "2020-07-30", "close": 1.57, "volume": 107094.0}, {"date": "2020-07-31", "close": 1.56, "volume": 92043.0}, {"date": "2020-08-03", "close": 1.76, "volume": 40284.0}, {"date": "2020-08-04", "close": 1.795, "volume": 43669.0}, {"date": "2020-08-05", "close": 1.75, "volume": 76883.0}, {"date": "2020-08-06", "close": 1.74, "volume": 24546.0}, {"date": "2020-08-07", "close": 1.7, "volume": 15248.0}, {"date": "2020-08-10", "close": 1.76, "volume": 43094.0}, {"date": "2020-08-11", "close": 1.755, "volume": 6008.0}, {"date": "2020-08-12", "close": 2.07, "volume": 94382.0}, {"date": "2020-08-13", "close": 2.265, "volume": 190640.0}, {"date": "2020-08-14", "close": 2.07, "volume": 18032.0}, {"date": "2020-08-17", "close": 2.15, "volume": 82211.0}, {"date": "2020-08-18", "close": 2.14, "volume": 10221.0}, {"date": "2020-08-19", "close": 2.04, "volume": 121998.0}, {"date": "2020-08-20", "close": 1.83, "volume": 117383.0}, {"date": "2020-08-21", "close": 1.88, "volume": 33148.0}, {"date": "2020-08-24", "close": 1.93, "volume": 12611.0}, {"date": "2020-08-25", "close": 1.89, "volume": 2629.0}, {"date": "2020-08-26", "close": 1.97, "volume": 17704.0}, {"date": "2020-08-27", "close": 1.975, "volume": 6807.0}, {"date": "2020-08-28", "close": 1.99, "volume": 2623.0}, {"date": "2020-08-31", "close": 2.0, "volume": 17766.0}, {"date": "2020-09-01", "close": 2.0, "volume": 27935.0}, {"date": "2020-09-02", "close": 1.99, "volume": 41635.0}, {"date": "2020-09-03", "close": 1.9725, "volume": 81769.0}, {"date": "2020-09-04", "close": 1.98, "volume": 33424.0}, {"date": "2020-09-08", "close": 1.8, "volume": 78113.0}, {"date": "2020-09-09", "close": 1.91, "volume": 91718.0}, {"date": "2020-09-10", "close": 2.1085, "volume": 155413.0}, {"date": "2020-09-11", "close": 2.08, "volume": 75319.0}, {"date": "2020-09-14", "close": 2.359, "volume": 67899.0}, {"date": "2020-09-15", "close": 1.95, "volume": 240855.0}, {"date": "2020-09-16", "close": 2.0, "volume": 126124.0}, {"date": "2020-09-17", "close": 1.975, "volume": 49941.0}, {"date": "2020-09-18", "close": 1.97, "volume": 14206.0}, {"date": "2020-09-21", "close": 1.98, "volume": 34674.0}, {"date": "2020-09-22", "close": 1.965, "volume": 14560.0}, {"date": "2020-09-23", "close": 1.93, "volume": 9243.0}, {"date": "2020-09-24", "close": 1.93, "volume": 12404.0}, {"date": "2020-09-25", "close": 1.89, "volume": 60870.0}, {"date": "2020-09-28", "close": 1.67, "volume": 84991.0}, {"date": "2020-09-29", "close": 1.855, "volume": 25806.0}, {"date": "2020-09-30", "close": 1.87, "volume": 21369.0}, {"date": "2020-10-01", "close": 1.86, "volume": 18634.0}, {"date": "2020-10-02", "close": 1.84, "volume": 16646.0}, {"date": "2020-10-05", "close": 1.95, "volume": 49245.0}, {"date": "2020-10-06", "close": 2.12, "volume": 87419.0}, {"date": "2020-10-07", "close": 2.05, "volume": 7359.0}, {"date": "2020-10-08", "close": 1.99, "volume": 13823.0}, {"date": "2020-10-09", "close": 2.02, "volume": 39191.0}, {"date": "2020-10-12", "close": 2.02, "volume": 9641.0}, {"date": "2020-10-13", "close": 2.0, "volume": 100914.0}, {"date": "2020-10-14", "close": 2.02, "volume": 31512.0}, {"date": "2020-10-15", "close": 2.01, "volume": 75537.0}, {"date": "2020-10-16", "close": 2.03, "volume": 54911.0}, {"date": "2020-10-19", "close": 1.96, "volume": 11782.0}, {"date": "2020-10-20", "close": 2.02, "volume": 37127.0}, {"date": "2020-10-21", "close": 1.985, "volume": 29185.0}, {"date": "2020-10-22", "close": 2.0, "volume": 200852.0}, {"date": "2020-10-23", "close": 1.98, "volume": 61876.0}, {"date": "2020-10-26", "close": 1.99, "volume": 66549.0}, {"date": "2020-10-27", "close": 2.015, "volume": 34175.0}, {"date": "2020-10-28", "close": 2.05, "volume": 138136.0}, {"date": "2020-10-29", "close": 2.04, "volume": 87700.0}, {"date": "2020-10-30", "close": 1.95, "volume": 5031.0}, {"date": "2020-11-02", "close": 2.0, "volume": 142412.0}, {"date": "2020-11-03", "close": 2.05, "volume": 35979.0}, {"date": "2020-11-04", "close": 1.99, "volume": 3950.0}, {"date": "2020-11-05", "close": 1.99, "volume": 7009.0}, {"date": "2020-11-06", "close": 2.08, "volume": 143775.0}, {"date": "2020-11-09", "close": 2.145, "volume": 43546.0}, {"date": "2020-11-10", "close": 2.19, "volume": 53119.0}, {"date": "2020-11-11", "close": 2.16, "volume": 23439.0}, {"date": "2020-11-12", "close": 2.12, "volume": 27890.0}, {"date": "2020-11-13", "close": 2.03, "volume": 55146.0}, {"date": "2020-11-16", "close": 2.02, "volume": 26402.0}, {"date": "2020-11-17", "close": 2.0, "volume": 22813.0}, {"date": "2020-11-18", "close": 1.96, "volume": 83567.0}, {"date": "2020-11-19", "close": 1.95, "volume": 65753.0}, {"date": "2020-11-20", "close": 1.99, "volume": 17438.0}, {"date": "2020-11-23", "close": 2.0, "volume": 16661.0}, {"date": "2020-11-24", "close": 2.02, "volume": 21033.0}, {"date": "2020-11-25", "close": 1.95, "volume": 31950.0}, {"date": "2020-11-27", "close": 2.0, "volume": 18181.0}, {"date": "2020-11-30", "close": 1.9, "volume": 38961.0}, {"date": "2020-12-01", "close": 1.91, "volume": 38376.0}, {"date": "2020-12-02", "close": 1.97, "volume": 90378.0}, {"date": "2020-12-03", "close": 1.94, "volume": 25640.0}, {"date": "2020-12-04", "close": 1.995, "volume": 47563.0}, {"date": "2020-12-07", "close": 1.97, "volume": 53011.0}, {"date": "2020-12-08", "close": 1.95, "volume": 18793.0}, {"date": "2020-12-09", "close": 1.99, "volume": 33864.0}, {"date": "2020-12-10", "close": 1.97, "volume": 10072.0}, {"date": "2020-12-11", "close": 2.0, "volume": 32662.0}, {"date": "2020-12-14", "close": 1.97, "volume": 53608.0}, {"date": "2020-12-15", "close": 1.81, "volume": 117206.0}, {"date": "2020-12-16", "close": 1.86, "volume": 33572.0}, {"date": "2020-12-17", "close": 1.85, "volume": 53083.0}, {"date": "2020-12-18", "close": 1.86, "volume": 33674.0}, {"date": "2020-12-21", "close": 1.9, "volume": 9418.0}, {"date": "2020-12-22", "close": 1.9, "volume": 10320.0}, {"date": "2020-12-23", "close": 1.9, "volume": 28862.0}, {"date": "2020-12-24", "close": 1.915, "volume": 12000.0}, {"date": "2020-12-28", "close": 1.85, "volume": 21810.0}, {"date": "2020-12-29", "close": 1.88, "volume": 23407.0}, {"date": "2020-12-30", "close": 1.87, "volume": 41310.0}, {"date": "2020-12-31", "close": 1.79, "volume": 87976.0}, {"date": "2021-01-04", "close": 1.85, "volume": 65204.0}, {"date": "2021-01-05", "close": 1.92, "volume": 16321.0}, {"date": "2021-01-06", "close": 1.91, "volume": 38731.0}, {"date": "2021-01-07", "close": 1.86, "volume": 55875.0}, {"date": "2021-01-08", "close": 1.84, "volume": 62369.0}, {"date": "2021-01-11", "close": 2.0, "volume": 63144.0}, {"date": "2021-01-12", "close": 2.02, "volume": 66707.0}, {"date": "2021-01-13", "close": 1.97, "volume": 29847.0}, {"date": "2021-01-14", "close": 1.91, "volume": 40598.0}, {"date": "2021-01-15", "close": 1.92, "volume": 26148.0}, {"date": "2021-01-19", "close": 1.9, "volume": 28034.0}, {"date": "2021-01-20", "close": 1.92, "volume": 13743.0}, {"date": "2021-01-21", "close": 1.88, "volume": 44212.0}, {"date": "2021-01-22", "close": 1.9, "volume": 5357.0}, {"date": "2021-01-25", "close": 1.91, "volume": 29778.0}, {"date": "2021-01-26", "close": 1.92, "volume": 43704.0}, {"date": "2021-01-27", "close": 1.92, "volume": 13447.0}, {"date": "2021-01-28", "close": 1.9, "volume": 147900.0}, {"date": "2021-01-29", "close": 1.87, "volume": 17308.0}, {"date": "2021-02-01", "close": 1.98, "volume": 73541.0}, {"date": "2021-02-02", "close": 2.0, "volume": 86079.0}, {"date": "2021-02-03", "close": 1.995, "volume": 38919.0}, {"date": "2021-02-04", "close": 1.92, "volume": 41961.0}, {"date": "2021-02-05", "close": 1.9, "volume": 45626.0}, {"date": "2021-02-08", "close": 1.85, "volume": 268430.0}, {"date": "2021-02-09", "close": 1.9, "volume": 73168.0}, {"date": "2021-02-10", "close": 1.88, "volume": 49532.0}, {"date": "2021-02-11", "close": 1.96, "volume": 26429.0}, {"date": "2021-02-12", "close": 2.0, "volume": 91135.0}, {"date": "2021-02-16", "close": 1.99, "volume": 100218.0}, {"date": "2021-02-17", "close": 1.96, "volume": 56875.0}, {"date": "2021-02-18", "close": 2.14, "volume": 224818.0}, {"date": "2021-02-19", "close": 2.07, "volume": 102884.0}, {"date": "2021-02-22", "close": 2.08, "volume": 35877.0}, {"date": "2021-02-23", "close": 2.07, "volume": 68801.0}, {"date": "2021-02-24", "close": 2.08, "volume": 35403.0}, {"date": "2021-02-25", "close": 2.1, "volume": 90680.0}, {"date": "2021-02-26", "close": 2.035, "volume": 47138.0}, {"date": "2021-03-01", "close": 2.05, "volume": 87513.0}, {"date": "2021-03-02", "close": 2.11, "volume": 80937.0}, {"date": "2021-03-03", "close": 2.12, "volume": 63081.0}, {"date": "2021-03-04", "close": 2.11, "volume": 28541.0}, {"date": "2021-03-05", "close": 2.12, "volume": 47761.0}, {"date": "2021-03-08", "close": 2.2, "volume": 55715.0}, {"date": "2021-03-09", "close": 2.28, "volume": 31401.0}, {"date": "2021-03-10", "close": 2.3, "volume": 49337.0}, {"date": "2021-03-11", "close": 2.3, "volume": 32353.0}, {"date": "2021-03-12", "close": 2.35, "volume": 95404.0}, {"date": "2021-03-15", "close": 2.38, "volume": 32015.0}, {"date": "2021-03-16", "close": 2.42, "volume": 58300.0}, {"date": "2021-03-17", "close": 2.65, "volume": 101438.0}, {"date": "2021-03-18", "close": 2.73, "volume": 168170.0}, {"date": "2021-03-19", "close": 2.84, "volume": 69284.0}, {"date": "2021-03-22", "close": 2.83, "volume": 68315.0}, {"date": "2021-03-23", "close": 2.74, "volume": 41273.0}, {"date": "2021-03-24", "close": 2.7, "volume": 22159.0}, {"date": "2021-03-25", "close": 2.68, "volume": 43912.0}, {"date": "2021-03-26", "close": 2.85, "volume": 66083.0}, {"date": "2021-03-29", "close": 3.0, "volume": 50015.0}, {"date": "2021-03-30", "close": 3.05, "volume": 47165.0}, {"date": "2021-03-31", "close": 3.03, "volume": 43983.0}, {"date": "2021-04-01", "close": 3.0, "volume": 33646.0}, {"date": "2021-04-05", "close": 3.05, "volume": 31537.0}, {"date": "2021-04-06", "close": 3.04, "volume": 12556.0}, {"date": "2021-04-07", "close": 3.0, "volume": 31920.0}, {"date": "2021-04-08", "close": 3.05, "volume": 7231.0}, {"date": "2021-04-09", "close": 3.11, "volume": 23988.0}, {"date": "2021-04-12", "close": 3.05, "volume": 21340.0}, {"date": "2021-04-13", "close": 3.02, "volume": 25222.0}, {"date": "2021-04-14", "close": 3.06, "volume": 22621.0}, {"date": "2021-04-15", "close": 3.0, "volume": 82608.0}, {"date": "2021-04-16", "close": 2.85, "volume": 155944.0}, {"date": "2021-04-19", "close": 2.6, "volume": 101192.0}, {"date": "2021-04-20", "close": 2.45, "volume": 99028.0}, {"date": "2021-04-21", "close": 2.83, "volume": 82043.0}, {"date": "2021-04-22", "close": 2.91, "volume": 36937.0}, {"date": "2021-04-23", "close": 2.795, "volume": 21803.0}, {"date": "2021-04-26", "close": 2.83, "volume": 19571.0}, {"date": "2021-04-27", "close": 2.86, "volume": 9526.0}, {"date": "2021-04-28", "close": 2.75, "volume": 29375.0}, {"date": "2021-04-29", "close": 2.7, "volume": 25770.0}, {"date": "2021-04-30", "close": 2.7, "volume": 11910.0}, {"date": "2021-05-03", "close": 2.7, "volume": 11423.0}, {"date": "2021-05-04", "close": 2.59, "volume": 17377.0}, {"date": "2021-05-05", "close": 2.72, "volume": 65329.0}, {"date": "2021-05-06", "close": 2.75, "volume": 29692.0}, {"date": "2021-05-07", "close": 2.65, "volume": 16367.0}, {"date": "2021-05-10", "close": 2.75, "volume": 83067.0}, {"date": "2021-05-11", "close": 2.56, "volume": 35352.0}, {"date": "2021-05-12", "close": 2.49, "volume": 68036.0}, {"date": "2021-05-13", "close": 2.45, "volume": 18298.0}, {"date": "2021-05-14", "close": 2.56, "volume": 6830.0}, {"date": "2021-05-17", "close": 2.43, "volume": 52976.0}, {"date": "2021-05-18", "close": 2.49, "volume": 9689.0}, {"date": "2021-05-19", "close": 2.46, "volume": 10762.0}, {"date": "2021-05-20", "close": 2.5, "volume": 7611.0}, {"date": "2021-05-21", "close": 2.5, "volume": 6795.0}, {"date": "2021-05-24", "close": 2.48, "volume": 36370.0}, {"date": "2021-05-25", "close": 2.45, "volume": 10957.0}, {"date": "2021-05-26", "close": 2.48, "volume": 28489.0}, {"date": "2021-05-27", "close": 2.375, "volume": 110470.0}, {"date": "2021-05-28", "close": 2.6, "volume": 32648.0}, {"date": "2021-06-01", "close": 2.61, "volume": 15079.0}, {"date": "2021-06-02", "close": 2.65, "volume": 37850.0}, {"date": "2021-06-03", "close": 2.58, "volume": 62611.0}, {"date": "2021-06-04", "close": 2.72, "volume": 45827.0}, {"date": "2021-06-07", "close": 2.8, "volume": 42032.0}, {"date": "2021-06-08", "close": 2.72, "volume": 51552.0}, {"date": "2021-06-09", "close": 2.68, "volume": 49486.0}, {"date": "2021-06-10", "close": 2.81, "volume": 52721.0}, {"date": "2021-06-11", "close": 2.91, "volume": 49115.0}, {"date": "2021-06-14", "close": 3.21, "volume": 208385.0}, {"date": "2021-06-15", "close": 2.65, "volume": 819362.0}, {"date": "2021-06-16", "close": 2.62, "volume": 23788.0}, {"date": "2021-06-17", "close": 2.58, "volume": 11454.0}, {"date": "2021-06-18", "close": 2.61, "volume": 11249.0}, {"date": "2021-06-21", "close": 2.57, "volume": 18736.0}, {"date": "2021-06-22", "close": 2.6026, "volume": 20120.0}, {"date": "2021-06-23", "close": 2.62, "volume": 20555.0}, {"date": "2021-06-24", "close": 2.54, "volume": 23530.0}, {"date": "2021-06-25", "close": 2.64, "volume": 48956.0}, {"date": "2021-06-28", "close": 2.58, "volume": 136441.0}, {"date": "2021-06-29", "close": 2.5, "volume": 18047.0}, {"date": "2021-06-30", "close": 2.54, "volume": 2254.0}, {"date": "2021-07-01", "close": 2.55, "volume": 11759.0}, {"date": "2021-07-02", "close": 2.58, "volume": 11841.0}, {"date": "2021-07-06", "close": 2.62, "volume": 31698.0}, {"date": "2021-07-07", "close": 2.565, "volume": 15631.0}, {"date": "2021-07-08", "close": 2.53, "volume": 16808.0}, {"date": "2021-07-09", "close": 2.6, "volume": 1854.0}, {"date": "2021-07-12", "close": 2.52, "volume": 11615.0}, {"date": "2021-07-13", "close": 2.65, "volume": 24591.0}, {"date": "2021-07-14", "close": 2.8, "volume": 126528.0}, {"date": "2021-07-15", "close": 2.73, "volume": 24264300.0}, {"date": "2021-07-16", "close": 2.45, "volume": 729574.0}, {"date": "2021-07-19", "close": 2.41, "volume": 364427.0}, {"date": "2021-07-20", "close": 2.57, "volume": 250965.0}, {"date": "2021-07-21", "close": 2.57, "volume": 124535.0}, {"date": "2021-07-22", "close": 2.44, "volume": 232077.0}, {"date": "2021-07-23", "close": 2.57, "volume": 227799.0}, {"date": "2021-07-26", "close": 2.56, "volume": 190730.0}, {"date": "2021-07-27", "close": 2.4774, "volume": 44673.0}, {"date": "2021-07-28", "close": 2.7208, "volume": 141092.0}, {"date": "2021-07-29", "close": 2.69, "volume": 119045.0}, {"date": "2021-07-30", "close": 2.78, "volume": 85693.0}, {"date": "2021-08-02", "close": 2.8, "volume": 91446.0}, {"date": "2021-08-03", "close": 2.78, "volume": 64070.0}, {"date": "2021-08-04", "close": 2.77, "volume": 42384.0}, {"date": "2021-08-05", "close": 2.69, "volume": 74508.0}, {"date": "2021-08-06", "close": 2.7, "volume": 42901.0}, {"date": "2021-08-09", "close": 2.69, "volume": 61748.0}, {"date": "2021-08-10", "close": 2.83, "volume": 174987.0}, {"date": "2021-08-11", "close": 2.75, "volume": 124418.0}, {"date": "2021-08-12", "close": 2.71, "volume": 54589.0}, {"date": "2021-08-13", "close": 2.64, "volume": 46813.0}, {"date": "2021-08-16", "close": 2.68, "volume": 34492.0}, {"date": "2021-08-17", "close": 2.55, "volume": 78307.0}, {"date": "2021-08-18", "close": 2.6, "volume": 37192.0}, {"date": "2021-08-19", "close": 2.59, "volume": 66675.0}, {"date": "2021-08-20", "close": 2.59, "volume": 19574.0}, {"date": "2021-08-23", "close": 2.6, "volume": 32251.0}, {"date": "2021-08-24", "close": 2.57, "volume": 86931.0}, {"date": "2021-08-25", "close": 2.53, "volume": 49912.0}, {"date": "2021-08-26", "close": 2.51, "volume": 27475.0}, {"date": "2021-08-27", "close": 2.52, "volume": 52812.0}, {"date": "2021-08-30", "close": 2.52, "volume": 51932.0}, {"date": "2021-08-31", "close": 2.56, "volume": 38072.0}, {"date": "2021-09-01", "close": 2.72, "volume": 83083.0}, {"date": "2021-09-02", "close": 2.68, "volume": 50260.0}, {"date": "2021-09-03", "close": 2.68, "volume": 36692.0}, {"date": "2021-09-07", "close": 2.72, "volume": 112653.0}, {"date": "2021-09-08", "close": 2.71, "volume": 83987.0}, {"date": "2021-09-09", "close": 2.84, "volume": 168953.0}, {"date": "2021-09-10", "close": 2.73, "volume": 132607.0}, {"date": "2021-09-13", "close": 2.83, "volume": 160838.0}, {"date": "2021-09-14", "close": 2.83, "volume": 76019.0}, {"date": "2021-09-15", "close": 2.7, "volume": 101425.0}, {"date": "2021-09-16", "close": 2.69, "volume": 85925.0}, {"date": "2021-09-17", "close": 2.41, "volume": 400370.0}, {"date": "2021-09-20", "close": 2.4, "volume": 118262.0}, {"date": "2021-09-21", "close": 2.42, "volume": 164639.0}, {"date": "2021-09-22", "close": 2.51, "volume": 67958.0}, {"date": "2021-09-23", "close": 2.47, "volume": 35961.0}, {"date": "2021-09-24", "close": 2.4, "volume": 52954.0}, {"date": "2021-09-27", "close": 2.45, "volume": 26981.0}, {"date": "2021-09-28", "close": 2.41, "volume": 41962.0}, {"date": "2021-09-29", "close": 2.4, "volume": 37254.0}, {"date": "2021-09-30", "close": 2.41, "volume": 12920.0}, {"date": "2021-10-01", "close": 2.41, "volume": 39905.0}, {"date": "2021-10-04", "close": 2.32, "volume": 159648.0}, {"date": "2021-10-05", "close": 2.3, "volume": 22042.0}, {"date": "2021-10-06", "close": 2.29, "volume": 51582.0}, {"date": "2021-10-07", "close": 2.35, "volume": 50695.0}, {"date": "2021-10-08", "close": 2.37, "volume": 12486.0}, {"date": "2021-10-11", "close": 2.27, "volume": 52297.0}, {"date": "2021-10-12", "close": 2.29, "volume": 35468.0}, {"date": "2021-10-13", "close": 2.29, "volume": 44724.0}, {"date": "2021-10-14", "close": 2.22, "volume": 56580.0}, {"date": "2021-10-15", "close": 2.26, "volume": 40133.0}, {"date": "2021-10-18", "close": 2.22, "volume": 43595.0}, {"date": "2021-10-19", "close": 2.29, "volume": 61325.0}, {"date": "2021-10-20", "close": 2.35, "volume": 43141.0}, {"date": "2021-10-21", "close": 2.49, "volume": 83754.0}, {"date": "2021-10-22", "close": 2.44, "volume": 37206.0}, {"date": "2021-10-25", "close": 2.46, "volume": 53361.0}, {"date": "2021-10-26", "close": 2.59, "volume": 95424.0}, {"date": "2021-10-27", "close": 2.62, "volume": 62271.0}, {"date": "2021-10-28", "close": 2.655, "volume": 68779.0}, {"date": "2021-10-29", "close": 2.67, "volume": 54718.0}, {"date": "2021-11-01", "close": 2.72, "volume": 58558.0}, {"date": "2021-11-02", "close": 2.58, "volume": 45625.0}, {"date": "2021-11-03", "close": 2.65, "volume": 35574.0}, {"date": "2021-11-04", "close": 2.59, "volume": 48897.0}, {"date": "2021-11-05", "close": 2.64, "volume": 47438.0}, {"date": "2021-11-08", "close": 2.56, "volume": 65577.0}, {"date": "2021-11-09", "close": 2.415, "volume": 177431.0}, {"date": "2021-11-10", "close": 2.43, "volume": 83909.0}, {"date": "2021-11-11", "close": 2.43, "volume": 52051.0}, {"date": "2021-11-12", "close": 2.45, "volume": 77214.0}, {"date": "2021-11-15", "close": 2.39, "volume": 56120.0}, {"date": "2021-11-16", "close": 2.34, "volume": 188880.0}, {"date": "2021-11-17", "close": 2.28, "volume": 31258.0}, {"date": "2021-11-18", "close": 2.23, "volume": 79104.0}, {"date": "2021-11-19", "close": 2.21, "volume": 28971.0}, {"date": "2021-11-22", "close": 2.24, "volume": 33307.0}, {"date": "2021-11-23", "close": 2.02, "volume": 186652.0}, {"date": "2021-11-24", "close": 2.16, "volume": 99993.0}, {"date": "2021-11-26", "close": 2.17, "volume": 33905.0}, {"date": "2021-11-29", "close": 2.13, "volume": 36565.0}, {"date": "2021-11-30", "close": 2.05, "volume": 74251.0}, {"date": "2021-12-01", "close": 2.11, "volume": 73487.0}, {"date": "2021-12-02", "close": 2.13, "volume": 23173.0}, {"date": "2021-12-03", "close": 2.09, "volume": 61670.0}, {"date": "2021-12-06", "close": 2.15, "volume": 34814.0}, {"date": "2021-12-07", "close": 2.22, "volume": 60024.0}, {"date": "2021-12-08", "close": 2.23, "volume": 52169.0}, {"date": "2021-12-09", "close": 2.06, "volume": 72954.0}, {"date": "2021-12-10", "close": 2.09, "volume": 44488.0}, {"date": "2021-12-13", "close": 2.03, "volume": 43069.0}, {"date": "2021-12-14", "close": 1.99, "volume": 134362.0}, {"date": "2021-12-15", "close": 1.91, "volume": 438954.0}, {"date": "2021-12-16", "close": 1.905, "volume": 198482.0}, {"date": "2021-12-17", "close": 1.91, "volume": 206680.0}, {"date": "2021-12-20", "close": 1.88, "volume": 55688.0}, {"date": "2021-12-21", "close": 1.94, "volume": 76480.0}, {"date": "2021-12-22", "close": 1.93, "volume": 41408.0}, {"date": "2021-12-23", "close": 2.13, "volume": 186278.0}, {"date": "2021-12-27", "close": 2.04, "volume": 75252.0}, {"date": "2021-12-28", "close": 2.015, "volume": 90089.0}, {"date": "2021-12-29", "close": 2.0, "volume": 116582.0}, {"date": "2021-12-30", "close": 2.03, "volume": 125061.0}, {"date": "2021-12-31", "close": 2.01, "volume": 85930.0}, {"date": "2022-01-03", "close": 2.0, "volume": 81618.0}, {"date": "2022-01-04", "close": 1.98, "volume": 41055.0}, {"date": "2022-01-05", "close": 1.89, "volume": 132310.0}, {"date": "2022-01-06", "close": 1.82, "volume": 167779.0}, {"date": "2022-01-07", "close": 1.84, "volume": 125566.0}, {"date": "2022-01-10", "close": 1.84, "volume": 35947.0}, {"date": "2022-01-11", "close": 1.875, "volume": 41461.0}, {"date": "2022-01-12", "close": 1.87, "volume": 27679.0}, {"date": "2022-01-13", "close": 1.87, "volume": 39267.0}, {"date": "2022-01-14", "close": 1.825, "volume": 201832.0}, {"date": "2022-01-18", "close": 1.7, "volume": 311280.0}, {"date": "2022-01-19", "close": 1.8, "volume": 186453.0}, {"date": "2022-01-20", "close": 1.8, "volume": 52510.0}, {"date": "2022-01-21", "close": 1.83, "volume": 127434.0}, {"date": "2022-01-24", "close": 1.78, "volume": 94268.0}, {"date": "2022-01-25", "close": 1.7992, "volume": 87488.0}, {"date": "2022-01-26", "close": 1.99, "volume": 3988120.0}, {"date": "2022-01-27", "close": 1.86, "volume": 236440.0}, {"date": "2022-01-28", "close": 1.87, "volume": 107573.0}, {"date": "2022-01-31", "close": 1.94, "volume": 150207.0}, {"date": "2022-02-01", "close": 2.06, "volume": 160889.0}, {"date": "2022-02-02", "close": 1.98, "volume": 43224.0}, {"date": "2022-02-03", "close": 1.94, "volume": 24809.0}, {"date": "2022-02-04", "close": 1.86, "volume": 48229.0}, {"date": "2022-02-07", "close": 1.86, "volume": 64456.0}, {"date": "2022-02-08", "close": 1.8716, "volume": 27923.0}, {"date": "2022-02-09", "close": 1.86, "volume": 60033.0}, {"date": "2022-02-10", "close": 1.86, "volume": 39800.0}, {"date": "2022-02-11", "close": 1.84, "volume": 31251.0}, {"date": "2022-02-14", "close": 1.8, "volume": 26965.0}, {"date": "2022-02-15", "close": 1.72, "volume": 78027.0}, {"date": "2022-02-16", "close": 1.81, "volume": 86855.0}, {"date": "2022-02-17", "close": 1.8, "volume": 35004.0}, {"date": "2022-02-18", "close": 1.75, "volume": 20405.0}, {"date": "2022-02-22", "close": 1.73, "volume": 44848.0}, {"date": "2022-02-23", "close": 1.7199, "volume": 53766.0}, {"date": "2022-02-24", "close": 1.72, "volume": 68619.0}, {"date": "2022-02-25", "close": 1.74, "volume": 10953.0}, {"date": "2022-02-28", "close": 1.73, "volume": 26285.0}, {"date": "2022-03-01", "close": 1.71, "volume": 25363.0}, {"date": "2022-03-02", "close": 1.68, "volume": 36143.0}, {"date": "2022-03-03", "close": 1.63, "volume": 49890.0}, {"date": "2022-03-04", "close": 1.57, "volume": 20691.0}, {"date": "2022-03-07", "close": 1.52, "volume": 42075.0}, {"date": "2022-03-08", "close": 1.63, "volume": 98568.0}, {"date": "2022-03-09", "close": 1.615, "volume": 48490.0}, {"date": "2022-03-10", "close": 1.6, "volume": 18489.0}, {"date": "2022-03-11", "close": 1.58, "volume": 65272.0}, {"date": "2022-03-14", "close": 1.56, "volume": 11037.0}, {"date": "2022-03-15", "close": 1.57, "volume": 94678.0}, {"date": "2022-03-16", "close": 1.6, "volume": 48514.0}, {"date": "2022-03-17", "close": 1.69, "volume": 53672.0}, {"date": "2022-03-18", "close": 1.83, "volume": 96789.0}, {"date": "2022-03-21", "close": 1.84, "volume": 50036.0}, {"date": "2022-03-22", "close": 1.87, "volume": 79876.0}, {"date": "2022-03-23", "close": 1.88, "volume": 62928.0}, {"date": "2022-03-24", "close": 1.8, "volume": 17219.0}, {"date": "2022-03-25", "close": 1.82, "volume": 2695.0}, {"date": "2022-03-28", "close": 1.7507, "volume": 11753.0}, {"date": "2022-03-29", "close": 1.765, "volume": 27436.0}, {"date": "2022-03-30", "close": 1.68, "volume": 98114.0}, {"date": "2022-03-31", "close": 1.67, "volume": 42875.0}, {"date": "2022-04-01", "close": 1.68, "volume": 14789.0}, {"date": "2022-04-04", "close": 1.76, "volume": 22863.0}, {"date": "2022-04-05", "close": 1.745, "volume": 3846.0}, {"date": "2022-04-06", "close": 1.81, "volume": 58951.0}, {"date": "2022-04-07", "close": 1.82, "volume": 31824.0}, {"date": "2022-04-08", "close": 1.8185, "volume": 19017.0}, {"date": "2022-04-11", "close": 1.78, "volume": 35380.0}, {"date": "2022-04-12", "close": 1.83, "volume": 3234.0}, {"date": "2022-04-13", "close": 1.83, "volume": 49063.0}, {"date": "2022-04-14", "close": 1.8458, "volume": 7119.0}, {"date": "2022-04-18", "close": 1.8303, "volume": 6292.0}, {"date": "2022-04-19", "close": 1.8473, "volume": 5740.0}, {"date": "2022-04-20", "close": 1.79, "volume": 16170.0}, {"date": "2022-04-21", "close": 1.8306, "volume": 9909.0}, {"date": "2022-04-22", "close": 1.8, "volume": 7564.0}, {"date": "2022-04-25", "close": 1.83, "volume": 13772.0}, {"date": "2022-04-26", "close": 1.7, "volume": 41979.0}, {"date": "2022-04-27", "close": 1.61, "volume": 64276.0}, {"date": "2022-04-28", "close": 1.7, "volume": 10527.0}, {"date": "2022-04-29", "close": 1.75, "volume": 16699.0}, {"date": "2022-05-02", "close": 1.72, "volume": 10125.0}, {"date": "2022-05-03", "close": 1.72, "volume": 8263.0}, {"date": "2022-05-04", "close": 1.74, "volume": 3620.0}, {"date": "2022-05-05", "close": 1.65, "volume": 16853.0}, {"date": "2022-05-06", "close": 1.65, "volume": 53539.0}, {"date": "2022-05-09", "close": 1.64, "volume": 66284.0}, {"date": "2022-05-10", "close": 1.56, "volume": 31586.0}, {"date": "2022-05-11", "close": 1.65, "volume": 18502.0}, {"date": "2022-05-12", "close": 1.6, "volume": 17804.0}, {"date": "2022-05-13", "close": 1.64, "volume": 21626.0}, {"date": "2022-05-16", "close": 1.55, "volume": 25442.0}, {"date": "2022-05-17", "close": 1.59, "volume": 52208.0}, {"date": "2022-05-18", "close": 1.39, "volume": 81075.0}, {"date": "2022-05-19", "close": 1.36, "volume": 154447.0}, {"date": "2022-05-20", "close": 1.18, "volume": 134285.0}, {"date": "2022-05-23", "close": 1.24, "volume": 49929.0}, {"date": "2022-05-24", "close": 1.13, "volume": 63816.0}, {"date": "2022-05-25", "close": 1.15, "volume": 56892.0}, {"date": "2022-05-26", "close": 1.18, "volume": 26536.0}, {"date": "2022-05-27", "close": 1.24, "volume": 46157.0}, {"date": "2022-05-31", "close": 1.45, "volume": 85396.0}, {"date": "2022-06-01", "close": 1.4, "volume": 20670.0}, {"date": "2022-06-02", "close": 1.35, "volume": 16432.0}, {"date": "2022-06-03", "close": 1.42, "volume": 9329.0}, {"date": "2022-06-06", "close": 1.45, "volume": 26405.0}, {"date": "2022-06-07", "close": 1.43, "volume": 24349.0}, {"date": "2022-06-08", "close": 1.5, "volume": 8720.0}, {"date": "2022-06-09", "close": 1.54, "volume": 15944.0}, {"date": "2022-06-10", "close": 1.53, "volume": 32454.0}, {"date": "2022-06-13", "close": 1.48, "volume": 31008.0}, {"date": "2022-06-14", "close": 1.44, "volume": 27809.0}, {"date": "2022-06-15", "close": 1.42, "volume": 29076.0}, {"date": "2022-06-16", "close": 1.4, "volume": 14493.0}, {"date": "2022-06-17", "close": 1.4, "volume": 29030.0}, {"date": "2022-06-21", "close": 1.4, "volume": 6652.0}, {"date": "2022-06-22", "close": 1.37, "volume": 35193.0}, {"date": "2022-06-23", "close": 1.19, "volume": 118855.0}, {"date": "2022-06-24", "close": 1.36, "volume": 69265.0}, {"date": "2022-06-27", "close": 1.31, "volume": 28098.0}, {"date": "2022-06-28", "close": 1.32, "volume": 4742.0}, {"date": "2022-06-29", "close": 1.29, "volume": 2019.0}, {"date": "2022-06-30", "close": 1.4, "volume": 30624.0}, {"date": "2022-07-01", "close": 1.4, "volume": 14787.0}, {"date": "2022-07-05", "close": 1.38, "volume": 12716.0}, {"date": "2022-07-06", "close": 1.37, "volume": 14789.0}, {"date": "2022-07-07", "close": 1.38, "volume": 3114.0}, {"date": "2022-07-08", "close": 1.38, "volume": 24502.0}, {"date": "2022-07-11", "close": 1.35, "volume": 3143.0}, {"date": "2022-07-12", "close": 1.39, "volume": 21758.0}, {"date": "2022-07-13", "close": 1.38, "volume": 11471.0}, {"date": "2022-07-14", "close": 1.4, "volume": 21627.0}, {"date": "2022-07-15", "close": 1.39, "volume": 3568.0}, {"date": "2022-07-18", "close": 1.3501, "volume": 15140.0}, {"date": "2022-07-19", "close": 1.32, "volume": 16884.0}, {"date": "2022-07-20", "close": 1.33, "volume": 22293.0}, {"date": "2022-07-21", "close": 1.37, "volume": 6639.0}, {"date": "2022-07-22", "close": 1.38, "volume": 6686.0}, {"date": "2022-07-25", "close": 1.38, "volume": 24700.0}, {"date": "2022-07-26", "close": 1.36, "volume": 9889.0}, {"date": "2022-07-27", "close": 1.39, "volume": 3140.0}, {"date": "2022-07-28", "close": 1.37, "volume": 5890.0}, {"date": "2022-07-29", "close": 1.46, "volume": 55802.0}, {"date": "2022-08-01", "close": 1.43, "volume": 12710.0}, {"date": "2022-08-02", "close": 1.4, "volume": 4865.0}, {"date": "2022-08-03", "close": 1.43, "volume": 45876.0}, {"date": "2022-08-04", "close": 1.4799, "volume": 73302.0}, {"date": "2022-08-05", "close": 1.4459, "volume": 50815.0}, {"date": "2022-08-08", "close": 1.4, "volume": 29861.0}, {"date": "2022-08-09", "close": 1.39, "volume": 24289.0}, {"date": "2022-08-10", "close": 1.4, "volume": 4150.0}, {"date": "2022-08-11", "close": 1.38, "volume": 44715.0}, {"date": "2022-08-12", "close": 1.36, "volume": 11814.0}, {"date": "2022-08-15", "close": 1.385, "volume": 9378.0}, {"date": "2022-08-16", "close": 1.36, "volume": 4746.0}, {"date": "2022-08-17", "close": 1.445, "volume": 19417.0}, {"date": "2022-08-18", "close": 1.47, "volume": 37997.0}, {"date": "2022-08-19", "close": 1.45, "volume": 26990.0}, {"date": "2022-08-22", "close": 1.45, "volume": 50009.0}, {"date": "2022-08-23", "close": 1.54, "volume": 41470.0}, {"date": "2022-08-24", "close": 1.58, "volume": 22673.0}, {"date": "2022-08-25", "close": 1.55, "volume": 31367.0}, {"date": "2022-08-26", "close": 1.4982, "volume": 10899.0}, {"date": "2022-08-29", "close": 1.51, "volume": 5529.0}, {"date": "2022-08-30", "close": 1.55, "volume": 8226.0}, {"date": "2022-08-31", "close": 1.53, "volume": 5034.0}, {"date": "2022-09-01", "close": 1.42, "volume": 49416.0}, {"date": "2022-09-02", "close": 1.35, "volume": 79560.0}, {"date": "2022-09-06", "close": 1.3288, "volume": 69763.0}, {"date": "2022-09-07", "close": 1.31, "volume": 69717.0}, {"date": "2022-09-08", "close": 1.4, "volume": 18546.0}, {"date": "2022-09-09", "close": 1.4, "volume": 7794.0}, {"date": "2022-09-12", "close": 1.4, "volume": 17809.0}, {"date": "2022-09-13", "close": 1.3957, "volume": 4420.0}, {"date": "2022-09-14", "close": 1.26, "volume": 39035.0}, {"date": "2022-09-15", "close": 1.16, "volume": 253591.0}, {"date": "2022-09-16", "close": 1.16, "volume": 193331.0}, {"date": "2022-09-19", "close": 1.17, "volume": 34131.0}, {"date": "2022-09-20", "close": 1.08, "volume": 172095.0}, {"date": "2022-09-21", "close": 1.09, "volume": 27742.0}, {"date": "2022-09-22", "close": 1.08, "volume": 35833.0}, {"date": "2022-09-23", "close": 1.08, "volume": 15099.0}, {"date": "2022-09-26", "close": 1.095, "volume": 12479.0}, {"date": "2022-09-27", "close": 1.09, "volume": 50229.0}, {"date": "2022-09-28", "close": 1.09, "volume": 26768.0}, {"date": "2022-09-29", "close": 1.11, "volume": 38985.0}, {"date": "2022-09-30", "close": 1.09, "volume": 344608.0}, {"date": "2022-10-03", "close": 1.1, "volume": 41523.0}, {"date": "2022-10-04", "close": 1.09, "volume": 66643.0}, {"date": "2022-10-05", "close": 1.09, "volume": 2526.0}, {"date": "2022-10-06", "close": 1.09, "volume": 41149.0}, {"date": "2022-10-07", "close": 1.09, "volume": 90445.0}, {"date": "2022-10-10", "close": 1.1, "volume": 7652.0}, {"date": "2022-10-11", "close": 1.09, "volume": 24293.0}, {"date": "2022-10-12", "close": 1.095, "volume": 13697.0}, {"date": "2022-10-13", "close": 1.07, "volume": 49023.0}, {"date": "2022-10-14", "close": 1.08, "volume": 22705.0}, {"date": "2022-10-17", "close": 1.04, "volume": 22081.0}, {"date": "2022-10-18", "close": 1.03, "volume": 56905.0}, {"date": "2022-10-19", "close": 1.05, "volume": 32728.0}, {"date": "2022-10-20", "close": 1.075, "volume": 91803.0}, {"date": "2022-10-21", "close": 1.08, "volume": 129989.0}, {"date": "2022-10-24", "close": 1.1199, "volume": 90456.0}, {"date": "2022-10-25", "close": 1.09, "volume": 88804.0}, {"date": "2022-10-26", "close": 1.04, "volume": 33181.0}, {"date": "2022-10-27", "close": 1.09, "volume": 7168.0}, {"date": "2022-10-28", "close": 1.0311, "volume": 12972.0}, {"date": "2022-10-31", "close": 1.03, "volume": 4837.0}, {"date": "2022-11-01", "close": 1.09, "volume": 25181.0}, {"date": "2022-11-02", "close": 1.0781, "volume": 11174.0}, {"date": "2022-11-03", "close": 1.04, "volume": 10673.0}, {"date": "2022-11-04", "close": 1.09, "volume": 78849.0}, {"date": "2022-11-07", "close": 1.1, "volume": 24508.0}, {"date": "2022-11-08", "close": 1.1, "volume": 28671.0}, {"date": "2022-11-09", "close": 1.1, "volume": 10166.0}, {"date": "2022-11-10", "close": 1.11, "volume": 42859.0}, {"date": "2022-11-11", "close": 1.09, "volume": 69495.0}, {"date": "2022-11-14", "close": 1.075, "volume": 30770.0}, {"date": "2022-11-15", "close": 1.08, "volume": 10574.0}, {"date": "2022-11-16", "close": 1.09, "volume": 7783.0}, {"date": "2022-11-17", "close": 1.08, "volume": 11759.0}, {"date": "2022-11-18", "close": 1.065, "volume": 15663.0}, {"date": "2022-11-21", "close": 1.06, "volume": 7509.0}, {"date": "2022-11-22", "close": 1.07, "volume": 8637.0}, {"date": "2022-11-23", "close": 1.08, "volume": 55559.0}, {"date": "2022-11-25", "close": 1.09, "volume": 2609.0}, {"date": "2022-11-28", "close": 1.06, "volume": 19012.0}, {"date": "2022-11-29", "close": 1.05, "volume": 94624.0}, {"date": "2022-11-30", "close": 1.02, "volume": 17134.0}, {"date": "2022-12-01", "close": 1.0, "volume": 31524.0}, {"date": "2022-12-02", "close": 1.01, "volume": 31495.0}, {"date": "2022-12-05", "close": 1.06, "volume": 802574.0}, {"date": "2022-12-06", "close": 1.11, "volume": 16769.0}, {"date": "2022-12-07", "close": 1.07, "volume": 37813.0}, {"date": "2022-12-08", "close": 1.13, "volume": 38812.0}, {"date": "2022-12-09", "close": 1.1198, "volume": 18824.0}, {"date": "2022-12-12", "close": 1.26, "volume": 199581.0}, {"date": "2022-12-13", "close": 1.49, "volume": 719609.0}, {"date": "2022-12-14", "close": 1.43, "volume": 132277.0}, {"date": "2022-12-15", "close": 1.43, "volume": 102710.0}, {"date": "2022-12-16", "close": 1.35, "volume": 73752.0}, {"date": "2022-12-19", "close": 1.5, "volume": 185479.0}, {"date": "2022-12-20", "close": 1.485, "volume": 120956.0}, {"date": "2022-12-21", "close": 1.68, "volume": 211369.0}, {"date": "2022-12-22", "close": 1.89, "volume": 175091.0}, {"date": "2022-12-23", "close": 1.8, "volume": 159614.0}, {"date": "2022-12-27", "close": 1.87, "volume": 163050.0}, {"date": "2022-12-28", "close": 1.9, "volume": 64870.0}, {"date": "2022-12-29", "close": 1.75, "volume": 111615.0}, {"date": "2022-12-30", "close": 1.795, "volume": 74881.0}, {"date": "2023-01-03", "close": 1.85, "volume": 97763.0}, {"date": "2023-01-04", "close": 1.85, "volume": 32244.0}, {"date": "2023-01-05", "close": 1.85, "volume": 30041.0}, {"date": "2023-01-06", "close": 1.76, "volume": 109021.0}, {"date": "2023-01-09", "close": 1.82, "volume": 92153.0}, {"date": "2023-01-10", "close": 1.86, "volume": 33416.0}, {"date": "2023-01-11", "close": 1.82, "volume": 23868.0}, {"date": "2023-01-12", "close": 1.86, "volume": 76657.0}, {"date": "2023-01-13", "close": 1.91, "volume": 60247.0}, {"date": "2023-01-17", "close": 1.83, "volume": 106492.0}, {"date": "2023-01-18", "close": 1.865, "volume": 40407.0}, {"date": "2023-01-19", "close": 1.93, "volume": 43835.0}, {"date": "2023-01-20", "close": 1.89, "volume": 41906.0}, {"date": "2023-01-23", "close": 1.88, "volume": 53272.0}, {"date": "2023-01-24", "close": 1.92, "volume": 25935.0}, {"date": "2023-01-25", "close": 2.03, "volume": 527356.0}, {"date": "2023-01-26", "close": 1.95, "volume": 127490.0}, {"date": "2023-01-27", "close": 2.0, "volume": 153350.0}, {"date": "2023-01-30", "close": 1.96, "volume": 83627.0}, {"date": "2023-01-31", "close": 2.0, "volume": 83941.0}, {"date": "2023-02-01", "close": 2.03, "volume": 173837.0}, {"date": "2023-02-02", "close": 2.05, "volume": 341454.0}, {"date": "2023-02-03", "close": 2.01, "volume": 224767.0}, {"date": "2023-02-06", "close": 1.99, "volume": 91514.0}, {"date": "2023-02-07", "close": 1.97, "volume": 54331.0}, {"date": "2023-02-08", "close": 1.9, "volume": 48473.0}, {"date": "2023-02-09", "close": 1.91, "volume": 63674.0}, {"date": "2023-02-10", "close": 1.95, "volume": 15187.0}, {"date": "2023-02-13", "close": 1.84, "volume": 77608.0}, {"date": "2023-02-14", "close": 1.81, "volume": 45088.0}, {"date": "2023-02-15", "close": 1.95, "volume": 120192.0}, {"date": "2023-02-16", "close": 1.895, "volume": 131919.0}, {"date": "2023-02-17", "close": 1.9, "volume": 74291.0}, {"date": "2023-02-21", "close": 1.86, "volume": 29064.0}, {"date": "2023-02-22", "close": 1.88, "volume": 34768.0}, {"date": "2023-02-23", "close": 1.88, "volume": 23246.0}, {"date": "2023-02-24", "close": 1.9, "volume": 46051.0}, {"date": "2023-02-27", "close": 1.92, "volume": 55843.0}, {"date": "2023-02-28", "close": 1.84, "volume": 33340.0}, {"date": "2023-03-01", "close": 1.82, "volume": 19995.0}, {"date": "2023-03-02", "close": 1.85, "volume": 58299.0}, {"date": "2023-03-03", "close": 1.85, "volume": 6823.0}, {"date": "2023-03-06", "close": 1.74, "volume": 46285.0}, {"date": "2023-03-07", "close": 1.65, "volume": 137327.0}, {"date": "2023-03-08", "close": 1.71, "volume": 105248.0}, {"date": "2023-03-09", "close": 1.41, "volume": 178234.0}, {"date": "2023-03-10", "close": 1.54, "volume": 128227.0}, {"date": "2023-03-13", "close": 1.62, "volume": 61657.0}, {"date": "2023-03-14", "close": 1.71, "volume": 71365.0}, {"date": "2023-03-15", "close": 1.71, "volume": 38927.0}, {"date": "2023-03-16", "close": 1.8, "volume": 36573.0}, {"date": "2023-03-17", "close": 1.85, "volume": 82641.0}, {"date": "2023-03-20", "close": 1.75, "volume": 29007.0}, {"date": "2023-03-21", "close": 1.78, "volume": 65922.0}, {"date": "2023-03-22", "close": 1.75, "volume": 68279.0}, {"date": "2023-03-23", "close": 1.81, "volume": 18704.0}, {"date": "2023-03-24", "close": 1.87, "volume": 21635.0}, {"date": "2023-03-27", "close": 1.85, "volume": 6996.0}, {"date": "2023-03-28", "close": 1.9, "volume": 74569.0}, {"date": "2023-03-29", "close": 1.89, "volume": 31892.0}, {"date": "2023-03-30", "close": 1.88, "volume": 16649.0}, {"date": "2023-03-31", "close": 1.9, "volume": 74757.0}, {"date": "2023-04-03", "close": 1.9, "volume": 80358.0}, {"date": "2023-04-04", "close": 1.94, "volume": 118282.0}, {"date": "2023-04-05", "close": 2.0, "volume": 118303.0}, {"date": "2023-04-06", "close": 1.84, "volume": 67238.0}, {"date": "2023-04-10", "close": 1.76, "volume": 37437.0}, {"date": "2023-04-11", "close": 1.69, "volume": 112318.0}, {"date": "2023-04-12", "close": 1.749, "volume": 33445.0}, {"date": "2023-04-13", "close": 1.8085, "volume": 10186.0}, {"date": "2023-04-14", "close": 1.83, "volume": 10582.0}, {"date": "2023-04-17", "close": 1.88, "volume": 31401.0}, {"date": "2023-04-18", "close": 1.81, "volume": 18596.0}, {"date": "2023-04-19", "close": 1.83, "volume": 14101.0}, {"date": "2023-04-20", "close": 1.85, "volume": 25455.0}, {"date": "2023-04-21", "close": 1.88, "volume": 24274.0}, {"date": "2023-04-24", "close": 1.88, "volume": 22787.0}, {"date": "2023-04-25", "close": 1.86, "volume": 45651.0}, {"date": "2023-04-26", "close": 1.88, "volume": 58480.0}, {"date": "2023-04-27", "close": 1.97, "volume": 222013.0}, {"date": "2023-04-28", "close": 2.04, "volume": 151634.0}, {"date": "2023-05-01", "close": 2.24, "volume": 454922.0}, {"date": "2023-05-02", "close": 2.39, "volume": 201142.0}, {"date": "2023-05-03", "close": 2.5, "volume": 370520.0}, {"date": "2023-05-04", "close": 2.53, "volume": 248412.0}, {"date": "2023-05-05", "close": 2.505, "volume": 232275.0}, {"date": "2023-05-08", "close": 2.81, "volume": 491245.0}, {"date": "2023-05-09", "close": 2.62, "volume": 194909.0}, {"date": "2023-05-10", "close": 2.58, "volume": 34825.0}, {"date": "2023-05-11", "close": 2.66, "volume": 130432.0}, {"date": "2023-05-12", "close": 2.55, "volume": 85448.0}, {"date": "2023-05-15", "close": 2.64, "volume": 126649.0}, {"date": "2023-05-16", "close": 2.62, "volume": 51470.0}, {"date": "2023-05-17", "close": 2.68, "volume": 59835.0}, {"date": "2023-05-18", "close": 2.72, "volume": 86409.0}, {"date": "2023-05-19", "close": 2.68, "volume": 49564.0}, {"date": "2023-05-22", "close": 2.61, "volume": 154402.0}, {"date": "2023-05-23", "close": 2.56, "volume": 76885.0}, {"date": "2023-05-24", "close": 2.53, "volume": 33235.0}, {"date": "2023-05-25", "close": 2.52, "volume": 72837.0}, {"date": "2023-05-26", "close": 2.37, "volume": 30490.0}, {"date": "2023-05-30", "close": 2.51, "volume": 60043.0}, {"date": "2023-05-31", "close": 2.5, "volume": 39512.0}, {"date": "2023-06-01", "close": 2.55, "volume": 33121.0}, {"date": "2023-06-02", "close": 2.525, "volume": 37237.0}, {"date": "2023-06-05", "close": 2.58, "volume": 164245.0}, {"date": "2023-06-06", "close": 2.63, "volume": 77239.0}, {"date": "2023-06-07", "close": 2.69, "volume": 98869.0}, {"date": "2023-06-08", "close": 2.66, "volume": 64605.0}, {"date": "2023-06-09", "close": 2.66, "volume": 40652.0}, {"date": "2023-06-12", "close": 2.695, "volume": 199715.0}, {"date": "2023-06-13", "close": 2.75, "volume": 427153.0}, {"date": "2023-06-14", "close": 2.5, "volume": 317529.0}, {"date": "2023-06-15", "close": 2.61, "volume": 134537.0}, {"date": "2023-06-16", "close": 3.0, "volume": 427899.0}, {"date": "2023-06-20", "close": 3.09, "volume": 589162.0}, {"date": "2023-06-21", "close": 3.07, "volume": 157230.0}, {"date": "2023-06-22", "close": 3.04, "volume": 1456947.0}, {"date": "2023-06-23", "close": 2.94, "volume": 99120.0}, {"date": "2023-06-26", "close": 3.07, "volume": 271754.0}, {"date": "2023-06-27", "close": 3.0, "volume": 154364.0}, {"date": "2023-06-28", "close": 3.13, "volume": 196548.0}, {"date": "2023-06-29", "close": 3.17, "volume": 257031.0}, {"date": "2023-06-30", "close": 3.02, "volume": 256588.0}, {"date": "2023-07-03", "close": 3.22, "volume": 216526.0}, {"date": "2023-07-05", "close": 3.38, "volume": 291016.0}, {"date": "2023-07-06", "close": 3.6, "volume": 361420.0}, {"date": "2023-07-07", "close": 3.81, "volume": 647559.0}, {"date": "2023-07-10", "close": 3.79, "volume": 510747.0}, {"date": "2023-07-11", "close": 3.9, "volume": 325382.0}, {"date": "2023-07-12", "close": 3.75, "volume": 571122.0}, {"date": "2023-07-13", "close": 3.7, "volume": 343299.0}, {"date": "2023-07-14", "close": 3.65, "volume": 153013.0}, {"date": "2023-07-17", "close": 3.8, "volume": 499759.0}, {"date": "2023-07-18", "close": 3.72, "volume": 290574.0}, {"date": "2023-07-19", "close": 3.58, "volume": 232467.0}, {"date": "2023-07-20", "close": 3.77, "volume": 433305.0}, {"date": "2023-07-21", "close": 3.71, "volume": 152012.0}, {"date": "2023-07-24", "close": 3.69, "volume": 221599.0}, {"date": "2023-07-25", "close": 3.58, "volume": 165596.0}, {"date": "2023-07-26", "close": 3.47, "volume": 293149.0}, {"date": "2023-07-27", "close": 3.64, "volume": 209076.0}, {"date": "2023-07-28", "close": 3.54, "volume": 144276.0}, {"date": "2023-07-31", "close": 3.71, "volume": 284817.0}, {"date": "2023-08-01", "close": 3.75, "volume": 190357.0}, {"date": "2023-08-02", "close": 3.54, "volume": 146539.0}, {"date": "2023-08-03", "close": 3.57, "volume": 107996.0}, {"date": "2023-08-04", "close": 3.48, "volume": 111853.0}, {"date": "2023-08-07", "close": 3.48, "volume": 304634.0}, {"date": "2023-08-08", "close": 3.61, "volume": 213099.0}, {"date": "2023-08-09", "close": 3.69, "volume": 128405.0}, {"date": "2023-08-10", "close": 3.72, "volume": 142057.0}, {"date": "2023-08-11", "close": 3.78, "volume": 110317.0}, {"date": "2023-08-14", "close": 3.54, "volume": 291575.0}, {"date": "2023-08-15", "close": 3.56, "volume": 116615.0}, {"date": "2023-08-16", "close": 3.56, "volume": 107984.0}, {"date": "2023-08-17", "close": 3.21, "volume": 166014.0}, {"date": "2023-08-18", "close": 3.25, "volume": 138816.0}, {"date": "2023-08-21", "close": 3.625, "volume": 233430.0}, {"date": "2023-08-22", "close": 3.45, "volume": 178257.0}, {"date": "2023-08-23", "close": 3.5, "volume": 120698.0}, {"date": "2023-08-24", "close": 3.45, "volume": 92745.0}, {"date": "2023-08-25", "close": 3.51, "volume": 101198.0}, {"date": "2023-08-28", "close": 3.49, "volume": 120782.0}, {"date": "2023-08-29", "close": 3.63, "volume": 200501.0}, {"date": "2023-08-30", "close": 3.76, "volume": 220078.0}, {"date": "2023-08-31", "close": 4.03, "volume": 499303.0}, {"date": "2023-09-01", "close": 4.05, "volume": 497411.0}, {"date": "2023-09-05", "close": 3.97, "volume": 464934.0}, {"date": "2023-09-06", "close": 3.97, "volume": 581453.0}, {"date": "2023-09-07", "close": 3.92, "volume": 183634.0}, {"date": "2023-09-08", "close": 4.08, "volume": 272215.0}, {"date": "2023-09-11", "close": 4.49, "volume": 958059.0}, {"date": "2023-09-12", "close": 4.3, "volume": 924577.0}, {"date": "2023-09-13", "close": 4.31, "volume": 963310.0}, {"date": "2023-09-14", "close": 4.38, "volume": 371828.0}, {"date": "2023-09-15", "close": 4.26, "volume": 583594.0}, {"date": "2023-09-18", "close": 4.2, "volume": 492588.0}, {"date": "2023-09-19", "close": 4.5, "volume": 525116.0}, {"date": "2023-09-20", "close": 4.5, "volume": 246918.0}, {"date": "2023-09-21", "close": 4.24, "volume": 242864.0}, {"date": "2023-09-22", "close": 4.43, "volume": 286615.0}, {"date": "2023-09-25", "close": 4.36, "volume": 276900.0}, {"date": "2023-09-26", "close": 4.28, "volume": 165103.0}, {"date": "2023-09-27", "close": 4.4, "volume": 474986.0}, {"date": "2023-09-28", "close": 4.34, "volume": 272555.0}, {"date": "2023-09-29", "close": 4.37, "volume": 249877.0}, {"date": "2023-10-02", "close": 3.89, "volume": 712299.0}, {"date": "2023-10-03", "close": 3.83, "volume": 567392.0}, {"date": "2023-10-04", "close": 4.32, "volume": 802727.0}, {"date": "2023-10-05", "close": 4.27, "volume": 242576.0}, {"date": "2023-10-06", "close": 4.4, "volume": 579372.0}, {"date": "2023-10-09", "close": 4.52, "volume": 582090.0}, {"date": "2023-10-10", "close": 4.18, "volume": 455763.0}, {"date": "2023-10-11", "close": 4.28, "volume": 287528.0}, {"date": "2023-10-12", "close": 4.27, "volume": 269938.0}, {"date": "2023-10-13", "close": 4.16, "volume": 122850.0}, {"date": "2023-10-16", "close": 3.85, "volume": 607896.0}, {"date": "2023-10-17", "close": 3.92, "volume": 343665.0}, {"date": "2023-10-18", "close": 3.99, "volume": 198379.0}, {"date": "2023-10-19", "close": 3.98, "volume": 191043.0}, {"date": "2023-10-20", "close": 3.83, "volume": 273839.0}, {"date": "2023-10-23", "close": 3.8, "volume": 227517.0}, {"date": "2023-10-24", "close": 3.84, "volume": 180913.0}, {"date": "2023-10-25", "close": 3.78, "volume": 146856.0}, {"date": "2023-10-26", "close": 3.76, "volume": 138439.0}, {"date": "2023-10-27", "close": 3.78, "volume": 153646.0}, {"date": "2023-10-30", "close": 3.55, "volume": 470541.0}, {"date": "2023-10-31", "close": 3.38, "volume": 371370.0}, {"date": "2023-11-01", "close": 3.37, "volume": 291776.0}, {"date": "2023-11-02", "close": 3.495, "volume": 225034.0}, {"date": "2023-11-03", "close": 3.45, "volume": 281114.0}, {"date": "2023-11-06", "close": 3.61, "volume": 362401.0}, {"date": "2023-11-07", "close": 3.54, "volume": 161476.0}, {"date": "2023-11-08", "close": 3.55, "volume": 108796.0}, {"date": "2023-11-09", "close": 3.55, "volume": 291857.0}, {"date": "2023-11-10", "close": 3.55, "volume": 148779.0}, {"date": "2023-11-13", "close": 3.5, "volume": 178193.0}, {"date": "2023-11-14", "close": 3.51, "volume": 262322.0}, {"date": "2023-11-15", "close": 3.56, "volume": 212564.0}, {"date": "2023-11-16", "close": 3.5, "volume": 140673.0}, {"date": "2023-11-17", "close": 3.61, "volume": 196983.0}, {"date": "2023-11-20", "close": 3.64, "volume": 137554.0}, {"date": "2023-11-21", "close": 3.69, "volume": 231665.0}, {"date": "2023-11-22", "close": 3.84, "volume": 175499.0}, {"date": "2023-11-24", "close": 3.89, "volume": 140454.0}, {"date": "2023-11-27", "close": 3.99, "volume": 231971.0}, {"date": "2023-11-28", "close": 4.0, "volume": 170481.0}, {"date": "2023-11-29", "close": 3.95, "volume": 225971.0}, {"date": "2023-11-30", "close": 4.04, "volume": 212959.0}, {"date": "2023-12-01", "close": 4.05, "volume": 129960.0}, {"date": "2023-12-04", "close": 3.93, "volume": 310692.0}, {"date": "2023-12-05", "close": 3.93, "volume": 210347.0}, {"date": "2023-12-06", "close": 3.9, "volume": 113470.0}, {"date": "2023-12-07", "close": 3.8, "volume": 227457.0}, {"date": "2023-12-08", "close": 3.73, "volume": 212114.0}, {"date": "2023-12-11", "close": 3.65, "volume": 859693.0}, {"date": "2023-12-12", "close": 3.89, "volume": 1392677.0}, {"date": "2023-12-13", "close": 4.04, "volume": 1165377.0}, {"date": "2023-12-14", "close": 4.04, "volume": 396427.0}, {"date": "2023-12-15", "close": 4.0, "volume": 341177.0}, {"date": "2023-12-18", "close": 3.91, "volume": 533018.0}, {"date": "2023-12-19", "close": 4.23, "volume": 2452233.0}, {"date": "2023-12-20", "close": 4.35, "volume": 524706.0}, {"date": "2023-12-21", "close": 4.77, "volume": 1239361.0}, {"date": "2023-12-22", "close": 4.66, "volume": 344847.0}, {"date": "2023-12-26", "close": 4.565, "volume": 435560.0}, {"date": "2023-12-27", "close": 4.87, "volume": 835317.0}, {"date": "2023-12-28", "close": 4.83, "volume": 253919.0}, {"date": "2023-12-29", "close": 4.91, "volume": 298849.0}, {"date": "2024-01-02", "close": 4.92, "volume": 958199.0}, {"date": "2024-01-03", "close": 4.61, "volume": 701260.0}, {"date": "2024-01-04", "close": 4.7, "volume": 339881.0}, {"date": "2024-01-05", "close": 4.75, "volume": 291419.0}, {"date": "2024-01-08", "close": 4.7, "volume": 312073.0}, {"date": "2024-01-09", "close": 4.77, "volume": 243222.0}, {"date": "2024-01-10", "close": 4.94, "volume": 389778.0}, {"date": "2024-01-11", "close": 4.7, "volume": 424394.0}, {"date": "2024-01-12", "close": 4.65, "volume": 189088.0}, {"date": "2024-01-16", "close": 4.45, "volume": 404638.0}, {"date": "2024-01-17", "close": 4.7, "volume": 345101.0}, {"date": "2024-01-18", "close": 4.75, "volume": 217303.0}, {"date": "2024-01-19", "close": 4.7, "volume": 319999.0}, {"date": "2024-01-22", "close": 4.68, "volume": 202778.0}, {"date": "2024-01-23", "close": 4.57, "volume": 179199.0}, {"date": "2024-01-24", "close": 4.41, "volume": 297912.0}, {"date": "2024-01-25", "close": 4.39, "volume": 229742.0}, {"date": "2024-01-26", "close": 4.37, "volume": 176351.0}, {"date": "2024-01-29", "close": 4.37, "volume": 198599.0}, {"date": "2024-01-30", "close": 4.3, "volume": 283068.0}, {"date": "2024-01-31", "close": 4.31, "volume": 193132.0}, {"date": "2024-02-01", "close": 4.44, "volume": 360849.0}, {"date": "2024-02-02", "close": 4.41, "volume": 176695.0}, {"date": "2024-02-05", "close": 4.31, "volume": 277019.0}, {"date": "2024-02-06", "close": 4.48, "volume": 216089.0}, {"date": "2024-02-07", "close": 4.44, "volume": 156034.0}, {"date": "2024-02-08", "close": 4.41, "volume": 216280.0}, {"date": "2024-02-09", "close": 4.4, "volume": 312440.0}, {"date": "2024-02-12", "close": 4.51, "volume": 355440.0}, {"date": "2024-02-13", "close": 4.31, "volume": 229536.0}, {"date": "2024-02-14", "close": 4.31, "volume": 164220.0}, {"date": "2024-02-15", "close": 4.32, "volume": 335605.0}, {"date": "2024-02-16", "close": 4.41, "volume": 259645.0}, {"date": "2024-02-20", "close": 4.53, "volume": 279763.0}, {"date": "2024-02-21", "close": 4.86, "volume": 414200.0}, {"date": "2024-02-22", "close": 4.73, "volume": 325136.0}, {"date": "2024-02-23", "close": 4.81, "volume": 180867.0}, {"date": "2024-02-26", "close": 4.95, "volume": 201025.0}, {"date": "2024-02-27", "close": 4.92, "volume": 157707.0}, {"date": "2024-02-28", "close": 4.91, "volume": 136440.0}, {"date": "2024-02-29", "close": 4.9, "volume": 116268.0}, {"date": "2024-03-01", "close": 5.32, "volume": 1119509.0}, {"date": "2024-03-04", "close": 5.07, "volume": 443457.0}, {"date": "2024-03-05", "close": 5.14, "volume": 215223.0}, {"date": "2024-03-06", "close": 5.19, "volume": 356171.0}, {"date": "2024-03-07", "close": 5.12, "volume": 113484.0}, {"date": "2024-03-08", "close": 4.99, "volume": 152763.0}, {"date": "2024-03-11", "close": 4.85, "volume": 191532.0}, {"date": "2024-03-12", "close": 5.04, "volume": 183035.0}, {"date": "2024-03-13", "close": 5.15, "volume": 135326.0}, {"date": "2024-03-14", "close": 4.99, "volume": 95481.0}, {"date": "2024-03-15", "close": 5.02, "volume": 156838.0}, {"date": "2024-03-18", "close": 4.99, "volume": 163331.0}, {"date": "2024-03-19", "close": 5.04, "volume": 228796.0}, {"date": "2024-03-20", "close": 5.04, "volume": 220959.0}, {"date": "2024-03-21", "close": 4.9, "volume": 216669.0}, {"date": "2024-03-22", "close": 4.89, "volume": 164777.0}, {"date": "2024-03-25", "close": 4.93, "volume": 191532.0}, {"date": "2024-03-26", "close": 5.05, "volume": 212371.0}, {"date": "2024-03-27", "close": 4.94, "volume": 404555.0}, {"date": "2024-03-28", "close": 5.0, "volume": 212346.0}, {"date": "2024-04-01", "close": 4.99, "volume": 313858.0}, {"date": "2024-04-02", "close": 4.93, "volume": 220194.0}, {"date": "2024-04-03", "close": 4.83, "volume": 278899.0}, {"date": "2024-04-04", "close": 4.72, "volume": 193531.0}, {"date": "2024-04-05", "close": 4.74, "volume": 144860.0}, {"date": "2024-04-08", "close": 4.74, "volume": 167070.0}, {"date": "2024-04-09", "close": 4.64, "volume": 127659.0}, {"date": "2024-04-10", "close": 4.57, "volume": 178749.0}, {"date": "2024-04-11", "close": 4.7, "volume": 229583.0}, {"date": "2024-04-12", "close": 4.76, "volume": 160581.0}, {"date": "2024-04-15", "close": 4.68, "volume": 183400.0}, {"date": "2024-04-16", "close": 4.69, "volume": 142301.0}, {"date": "2024-04-17", "close": 4.78, "volume": 157201.0}, {"date": "2024-04-18", "close": 4.85, "volume": 151816.0}, {"date": "2024-04-19", "close": 5.11, "volume": 377343.0}, {"date": "2024-04-22", "close": 5.1, "volume": 255361.0}, {"date": "2024-04-23", "close": 5.15, "volume": 317638.0}, {"date": "2024-04-24", "close": 5.07, "volume": 225514.0}, {"date": "2024-04-25", "close": 5.54, "volume": 1730555.0}, {"date": "2024-04-26", "close": 6.0, "volume": 844117.0}, {"date": "2024-04-29", "close": 5.89, "volume": 266664.0}, {"date": "2024-04-30", "close": 5.94, "volume": 182696.0}, {"date": "2024-05-01", "close": 6.0, "volume": 474154.0}, {"date": "2024-05-02", "close": 6.38, "volume": 369846.0}, {"date": "2024-05-03", "close": 6.65, "volume": 403705.0}, {"date": "2024-05-06", "close": 6.65, "volume": 656280.0}, {"date": "2024-05-07", "close": 6.58, "volume": 179186.0}, {"date": "2024-05-08", "close": 6.56, "volume": 226251.0}, {"date": "2024-05-09", "close": 6.42, "volume": 285789.0}, {"date": "2024-05-10", "close": 6.42, "volume": 163258.0}, {"date": "2024-05-13", "close": 6.53, "volume": 168721.0}, {"date": "2024-05-14", "close": 6.43, "volume": 289271.0}, {"date": "2024-05-15", "close": 6.65, "volume": 468900.0}, {"date": "2024-05-16", "close": 6.89, "volume": 272400.0}, {"date": "2024-05-17", "close": 6.77, "volume": 342448.0}, {"date": "2024-05-20", "close": 6.93, "volume": 267882.0}, {"date": "2024-05-21", "close": 6.96, "volume": 175610.0}, {"date": "2024-05-22", "close": 6.88, "volume": 354929.0}, {"date": "2024-05-23", "close": 6.76, "volume": 316470.0}, {"date": "2024-05-24", "close": 6.88, "volume": 175451.0}, {"date": "2024-05-28", "close": 7.13, "volume": 548368.0}, {"date": "2024-05-29", "close": 7.11, "volume": 401020.0}, {"date": "2024-05-30", "close": 7.01, "volume": 449056.0}, {"date": "2024-05-31", "close": 6.86, "volume": 206906.0}, {"date": "2024-06-03", "close": 6.73, "volume": 311301.0}, {"date": "2024-06-04", "close": 6.67, "volume": 361173.0}, {"date": "2024-06-05", "close": 7.0, "volume": 911623.0}, {"date": "2024-06-06", "close": 6.91, "volume": 140860.0}, {"date": "2024-06-07", "close": 6.79, "volume": 241258.0}, {"date": "2024-06-10", "close": 7.01, "volume": 307955.0}, {"date": "2024-06-11", "close": 7.18, "volume": 479825.0}, {"date": "2024-06-12", "close": 6.82, "volume": 794720.0}, {"date": "2024-06-13", "close": 6.55, "volume": 551204.0}, {"date": "2024-06-14", "close": 6.4, "volume": 343063.0}, {"date": "2024-06-17", "close": 6.36, "volume": 381035.0}, {"date": "2024-06-18", "close": 6.35, "volume": 297843.0}, {"date": "2024-06-20", "close": 6.17, "volume": 345584.0}, {"date": "2024-06-21", "close": 6.24, "volume": 345773.0}, {"date": "2024-06-24", "close": 6.42, "volume": 531880.0}, {"date": "2024-06-25", "close": 6.23, "volume": 423441.0}, {"date": "2024-06-26", "close": 6.43, "volume": 346925.0}, {"date": "2024-06-27", "close": 6.87, "volume": 572592.0}, {"date": "2024-06-28", "close": 6.74, "volume": 4858255.0}, {"date": "2024-07-01", "close": 6.48, "volume": 533919.0}, {"date": "2024-07-02", "close": 6.84, "volume": 438020.0}, {"date": "2024-07-03", "close": 7.49, "volume": 632897.0}, {"date": "2024-07-05", "close": 7.73, "volume": 476374.0}, {"date": "2024-07-08", "close": 7.44, "volume": 617563.0}, {"date": "2024-07-09", "close": 6.97, "volume": 330737.0}, {"date": "2024-07-10", "close": 7.02, "volume": 413704.0}, {"date": "2024-07-11", "close": 7.14, "volume": 316783.0}, {"date": "2024-07-12", "close": 7.4, "volume": 443095.0}, {"date": "2024-07-15", "close": 7.8, "volume": 532574.0}, {"date": "2024-07-16", "close": 7.67, "volume": 327343.0}, {"date": "2024-07-17", "close": 8.0, "volume": 696852.0}, {"date": "2024-07-18", "close": 8.12, "volume": 729318.0}, {"date": "2024-07-19", "close": 8.15, "volume": 361874.0}, {"date": "2024-07-22", "close": 7.99, "volume": 476429.0}, {"date": "2024-07-23", "close": 7.71, "volume": 329867.0}, {"date": "2024-07-24", "close": 7.35, "volume": 282818.0}, {"date": "2024-07-25", "close": 7.52, "volume": 448509.0}, {"date": "2024-07-26", "close": 7.55, "volume": 195555.0}, {"date": "2024-07-29", "close": 7.41, "volume": 191926.0}, {"date": "2024-07-30", "close": 7.3, "volume": 135788.0}, {"date": "2024-07-31", "close": 7.62, "volume": 183039.0}, {"date": "2024-08-01", "close": 7.57, "volume": 300705.0}, {"date": "2024-08-02", "close": 7.34, "volume": 333599.0}, {"date": "2024-08-05", "close": 6.93, "volume": 553054.0}, {"date": "2024-08-06", "close": 7.17, "volume": 224159.0}, {"date": "2024-08-07", "close": 7.22, "volume": 175120.0}, {"date": "2024-08-08", "close": 7.59, "volume": 594635.0}, {"date": "2024-08-09", "close": 7.49, "volume": 120683.0}, {"date": "2024-08-12", "close": 7.26, "volume": 142499.0}, {"date": "2024-08-13", "close": 7.77, "volume": 202731.0}, {"date": "2024-08-14", "close": 8.2, "volume": 613134.0}, {"date": "2024-08-15", "close": 7.97, "volume": 371307.0}, {"date": "2024-08-16", "close": 8.06, "volume": 335320.0}, {"date": "2024-08-19", "close": 8.34, "volume": 206359.0}, {"date": "2024-08-20", "close": 8.24, "volume": 229117.0}, {"date": "2024-08-21", "close": 8.32, "volume": 229215.0}, {"date": "2024-08-22", "close": 8.22, "volume": 132051.0}, {"date": "2024-08-23", "close": 8.49, "volume": 248142.0}, {"date": "2024-08-26", "close": 8.27, "volume": 307794.0}, {"date": "2024-08-27", "close": 8.01, "volume": 248099.0}, {"date": "2024-08-28", "close": 7.99, "volume": 243239.0}, {"date": "2024-08-29", "close": 7.97, "volume": 164019.0}, {"date": "2024-08-30", "close": 8.01, "volume": 112528.0}, {"date": "2024-09-03", "close": 8.1, "volume": 259533.0}, {"date": "2024-09-04", "close": 7.74, "volume": 142878.0}, {"date": "2024-09-05", "close": 7.78, "volume": 150084.0}, {"date": "2024-09-06", "close": 7.65, "volume": 178754.0}, {"date": "2024-09-09", "close": 8.0, "volume": 317699.0}, {"date": "2024-09-10", "close": 7.91, "volume": 439175.0}, {"date": "2024-09-11", "close": 7.875, "volume": 1153316.0}, {"date": "2024-09-12", "close": 8.09, "volume": 473008.0}, {"date": "2024-09-13", "close": 7.96, "volume": 271984.0}, {"date": "2024-09-16", "close": 7.85, "volume": 234598.0}, {"date": "2024-09-17", "close": 7.68, "volume": 202809.0}, {"date": "2024-09-18", "close": 7.6, "volume": 324257.0}, {"date": "2024-09-19", "close": 8.02, "volume": 242941.0}, {"date": "2024-09-20", "close": 7.75, "volume": 582185.0}, {"date": "2024-09-23", "close": 7.57, "volume": 249715.0}, {"date": "2024-09-24", "close": 7.41, "volume": 405966.0}, {"date": "2024-09-25", "close": 7.58, "volume": 288762.0}, {"date": "2024-09-26", "close": 7.33, "volume": 267520.0}, {"date": "2024-09-27", "close": 7.375, "volume": 171284.0}, {"date": "2024-09-30", "close": 7.3, "volume": 184345.0}, {"date": "2024-10-01", "close": 7.52, "volume": 357400.0}, {"date": "2024-10-02", "close": 7.55, "volume": 381139.0}, {"date": "2024-10-03", "close": 7.74, "volume": 223501.0}, {"date": "2024-10-04", "close": 7.99, "volume": 235142.0}, {"date": "2024-10-07", "close": 8.19, "volume": 477554.0}, {"date": "2024-10-08", "close": 8.38, "volume": 335196.0}, {"date": "2024-10-09", "close": 8.13, "volume": 235478.0}, {"date": "2024-10-10", "close": 8.02, "volume": 357631.0}, {"date": "2024-10-11", "close": 8.07, "volume": 189731.0}, {"date": "2024-10-14", "close": 8.115, "volume": 142834.0}, {"date": "2024-10-15", "close": 8.13, "volume": 192719.0}, {"date": "2024-10-16", "close": 8.22, "volume": 221329.0}, {"date": "2024-10-17", "close": 8.03, "volume": 144788.0}, {"date": "2024-10-18", "close": 7.94, "volume": 235421.0}, {"date": "2024-10-21", "close": 7.71, "volume": 233747.0}, {"date": "2024-10-22", "close": 7.67, "volume": 158287.0}, {"date": "2024-10-23", "close": 7.6, "volume": 128965.0}, {"date": "2024-10-24", "close": 7.63, "volume": 137415.0}, {"date": "2024-10-25", "close": 7.58, "volume": 167808.0}, {"date": "2024-10-28", "close": 7.71, "volume": 153547.0}, {"date": "2024-10-29", "close": 7.895, "volume": 152655.0}, {"date": "2024-10-30", "close": 8.04, "volume": 229058.0}, {"date": "2024-10-31", "close": 7.45, "volume": 349652.0}, {"date": "2024-11-01", "close": 7.165, "volume": 554090.0}, {"date": "2024-11-04", "close": 7.11, "volume": 235205.0}, {"date": "2024-11-05", "close": 7.36, "volume": 291656.0}, {"date": "2024-11-06", "close": 7.79, "volume": 316355.0}, {"date": "2024-11-07", "close": 7.84, "volume": 328070.0}, {"date": "2024-11-08", "close": 7.87, "volume": 190071.0}, {"date": "2024-11-11", "close": 8.38, "volume": 325849.0}, {"date": "2024-11-12", "close": 8.39, "volume": 341801.0}, {"date": "2024-11-13", "close": 8.2, "volume": 170316.0}, {"date": "2024-11-14", "close": 7.89, "volume": 150561.0}, {"date": "2024-11-15", "close": 7.73, "volume": 186268.0}, {"date": "2024-11-18", "close": 7.77, "volume": 103225.0}, {"date": "2024-11-19", "close": 8.34, "volume": 251912.0}, {"date": "2024-11-20", "close": 8.44, "volume": 244140.0}, {"date": "2024-11-21", "close": 8.67, "volume": 349091.0}, {"date": "2024-11-22", "close": 9.16, "volume": 260995.0}, {"date": "2024-11-25", "close": 9.3, "volume": 343887.0}, {"date": "2024-11-26", "close": 9.32, "volume": 455617.0}, {"date": "2024-11-27", "close": 9.59, "volume": 234266.0}, {"date": "2024-11-29", "close": 9.77, "volume": 165997.0}, {"date": "2024-12-02", "close": 9.68, "volume": 238531.0}, {"date": "2024-12-03", "close": 9.85, "volume": 319958.0}, {"date": "2024-12-04", "close": 9.84, "volume": 368987.0}, {"date": "2024-12-05", "close": 9.65, "volume": 255578.0}, {"date": "2024-12-06", "close": 9.17, "volume": 384659.0}, {"date": "2024-12-09", "close": 9.14, "volume": 489780.0}, {"date": "2024-12-10", "close": 9.58, "volume": 602226.0}, {"date": "2024-12-11", "close": 9.46, "volume": 361599.0}, {"date": "2024-12-12", "close": 9.49, "volume": 424904.0}, {"date": "2024-12-13", "close": 9.47, "volume": 347642.0}, {"date": "2024-12-16", "close": 9.7, "volume": 889026.0}, {"date": "2024-12-17", "close": 8.25, "volume": 1344072.0}, {"date": "2024-12-18", "close": 7.765, "volume": 754520.0}, {"date": "2024-12-19", "close": 7.5, "volume": 803673.0}, {"date": "2024-12-20", "close": 7.45, "volume": 709439.0}, {"date": "2024-12-23", "close": 7.6, "volume": 376427.0}, {"date": "2024-12-24", "close": 7.56, "volume": 135743.0}, {"date": "2024-12-26", "close": 7.9, "volume": 205501.0}, {"date": "2024-12-27", "close": 7.74, "volume": 367257.0}, {"date": "2024-12-30", "close": 7.92, "volume": 320985.0}, {"date": "2024-12-31", "close": 7.96, "volume": 315394.0}, {"date": "2025-01-02", "close": 7.67, "volume": 330146.0}, {"date": "2025-01-03", "close": 7.77, "volume": 224580.0}, {"date": "2025-01-06", "close": 7.3, "volume": 493900.0}, {"date": "2025-01-07", "close": 7.11, "volume": 883207.0}, {"date": "2025-01-08", "close": 6.81, "volume": 275592.0}, {"date": "2025-01-10", "close": 6.72, "volume": 563597.0}, {"date": "2025-01-13", "close": 6.72, "volume": 169276.0}, {"date": "2025-01-14", "close": 7.08, "volume": 536371.0}, {"date": "2025-01-15", "close": 7.75, "volume": 496236.0}, {"date": "2025-01-16", "close": 7.66, "volume": 368435.0}, {"date": "2025-01-17", "close": 7.8, "volume": 371519.0}, {"date": "2025-01-21", "close": 8.11, "volume": 201577.0}, {"date": "2025-01-22", "close": 7.79, "volume": 245367.0}, {"date": "2025-01-23", "close": 7.84, "volume": 186798.0}, {"date": "2025-01-24", "close": 7.9, "volume": 188885.0}, {"date": "2025-01-27", "close": 7.54, "volume": 185707.0}, {"date": "2025-01-28", "close": 7.46, "volume": 243100.0}, {"date": "2025-01-29", "close": 7.62, "volume": 177988.0}, {"date": "2025-01-30", "close": 7.88, "volume": 143578.0}, {"date": "2025-01-31", "close": 7.7, "volume": 193011.0}, {"date": "2025-02-03", "close": 7.57, "volume": 161204.0}, {"date": "2025-02-04", "close": 7.74, "volume": 136822.0}, {"date": "2025-02-05", "close": 7.78, "volume": 221342.0}, {"date": "2025-02-06", "close": 7.5, "volume": 420151.0}, {"date": "2025-02-07", "close": 7.16, "volume": 457374.0}, {"date": "2025-02-10", "close": 7.54, "volume": 239322.0}, {"date": "2025-02-11", "close": 7.53, "volume": 232886.0}, {"date": "2025-02-12", "close": 7.26, "volume": 177029.0}, {"date": "2025-02-13", "close": 7.42, "volume": 268031.0}, {"date": "2025-02-14", "close": 7.27, "volume": 178004.0}, {"date": "2025-02-18", "close": 7.05, "volume": 219673.0}, {"date": "2025-02-19", "close": 7.0, "volume": 229838.0}, {"date": "2025-02-20", "close": 6.92, "volume": 216116.0}, {"date": "2025-02-21", "close": 6.29, "volume": 586230.0}, {"date": "2025-02-24", "close": 5.93, "volume": 688068.0}, {"date": "2025-02-25", "close": 6.19, "volume": 463498.0}, {"date": "2025-02-26", "close": 6.41, "volume": 222206.0}, {"date": "2025-02-27", "close": 5.96, "volume": 273773.0}, {"date": "2025-02-28", "close": 6.115, "volume": 156074.0}, {"date": "2025-03-03", "close": 6.0, "volume": 175114.0}, {"date": "2025-03-04", "close": 5.89, "volume": 229663.0}, {"date": "2025-03-05", "close": 5.82, "volume": 247734.0}, {"date": "2025-03-06", "close": 5.66, "volume": 339653.0}, {"date": "2025-03-07", "close": 5.92, "volume": 265489.0}, {"date": "2025-03-10", "close": 5.66, "volume": 254654.0}, {"date": "2025-03-11", "close": 6.07, "volume": 338540.0}, {"date": "2025-03-12", "close": 6.2, "volume": 357628.0}, {"date": "2025-03-13", "close": 6.37, "volume": 342534.0}, {"date": "2025-03-14", "close": 6.29, "volume": 554767.0}, {"date": "2025-03-17", "close": 6.44, "volume": 110580.0}, {"date": "2025-03-18", "close": 6.11, "volume": 206613.0}, {"date": "2025-03-19", "close": 6.26, "volume": 143164.0}, {"date": "2025-03-20", "close": 6.39, "volume": 232657.0}, {"date": "2025-03-21", "close": 6.41, "volume": 347594.0}, {"date": "2025-03-24", "close": 6.61, "volume": 319192.0}, {"date": "2025-03-25", "close": 6.67, "volume": 417437.0}, {"date": "2025-03-26", "close": 6.39, "volume": 176875.0}, {"date": "2025-03-27", "close": 6.62, "volume": 135289.0}, {"date": "2025-03-28", "close": 6.34, "volume": 172570.0}, {"date": "2025-03-31", "close": 6.51, "volume": 312050.0}, {"date": "2025-04-01", "close": 6.34, "volume": 252020.0}, {"date": "2025-04-02", "close": 6.48, "volume": 129677.0}, {"date": "2025-04-03", "close": 6.39, "volume": 248954.0}, {"date": "2025-04-04", "close": 6.81, "volume": 601442.0}, {"date": "2025-04-07", "close": 7.04, "volume": 539715.0}, {"date": "2025-04-08", "close": 6.9, "volume": 554134.0}, {"date": "2025-04-09", "close": 6.88, "volume": 962738.0}, {"date": "2025-04-10", "close": 6.58, "volume": 399013.0}, {"date": "2025-04-11", "close": 6.51, "volume": 305249.0}, {"date": "2025-04-14", "close": 6.43, "volume": 286242.0}, {"date": "2025-04-15", "close": 6.37, "volume": 208802.0}, {"date": "2025-04-16", "close": 6.31, "volume": 283331.0}, {"date": "2025-04-17", "close": 6.53, "volume": 314981.0}, {"date": "2025-04-21", "close": 6.2, "volume": 228580.0}, {"date": "2025-04-22", "close": 6.33, "volume": 313539.0}, {"date": "2025-04-23", "close": 6.35, "volume": 478088.0}, {"date": "2025-04-24", "close": 6.26, "volume": 239960.0}, {"date": "2025-04-25", "close": 6.46, "volume": 244803.0}, {"date": "2025-04-28", "close": 6.46, "volume": 179801.0}, {"date": "2025-04-29", "close": 6.46, "volume": 201323.0}, {"date": "2025-04-30", "close": 6.6, "volume": 227439.0}, {"date": "2025-05-01", "close": 6.71, "volume": 242635.0}, {"date": "2025-05-02", "close": 6.68, "volume": 138226.0}, {"date": "2025-05-05", "close": 6.63, "volume": 109036.0}, {"date": "2025-05-06", "close": 6.54, "volume": 119885.0}, {"date": "2025-05-07", "close": 6.6, "volume": 196271.0}, {"date": "2025-05-08", "close": 6.72, "volume": 303218.0}, {"date": "2025-05-09", "close": 6.46, "volume": 154195.0}, {"date": "2025-05-12", "close": 6.64, "volume": 241503.0}, {"date": "2025-05-13", "close": 6.64, "volume": 157276.0}, {"date": "2025-05-14", "close": 6.54, "volume": 163044.0}, {"date": "2025-05-15", "close": 6.52, "volume": 137037.0}, {"date": "2025-05-16", "close": 6.85, "volume": 284403.0}, {"date": "2025-05-19", "close": 6.93, "volume": 135446.0}, {"date": "2025-05-20", "close": 7.13, "volume": 141856.0}, {"date": "2025-05-21", "close": 6.92, "volume": 112542.0}, {"date": "2025-05-22", "close": 6.97, "volume": 102140.0}, {"date": "2025-05-23", "close": 7.12, "volume": 122816.0}, {"date": "2025-05-27", "close": 7.72, "volume": 358311.0}, {"date": "2025-05-28", "close": 8.1, "volume": 392734.0}, {"date": "2025-05-29", "close": 8.32, "volume": 381664.0}, {"date": "2025-05-30", "close": 8.31, "volume": 366949.0}, {"date": "2025-06-02", "close": 8.5, "volume": 534876.0}, {"date": "2025-06-03", "close": 8.3, "volume": 665189.0}, {"date": "2025-06-04", "close": 8.36, "volume": 1207790.0}, {"date": "2025-06-05", "close": 7.96, "volume": 408360.0}, {"date": "2025-06-06", "close": 7.94, "volume": 390169.0}, {"date": "2025-06-09", "close": 8.21, "volume": 288058.0}, {"date": "2025-06-10", "close": 8.14, "volume": 245906.0}, {"date": "2025-06-11", "close": 8.2, "volume": 240284.0}, {"date": "2025-06-12", "close": 7.96, "volume": 193986.0}, {"date": "2025-06-13", "close": 7.93, "volume": 224690.0}, {"date": "2025-06-16", "close": 8.03, "volume": 300642.0}, {"date": "2025-06-17", "close": 7.99, "volume": 360846.0}, {"date": "2025-06-18", "close": 7.96, "volume": 156324.0}, {"date": "2025-06-20", "close": 7.9, "volume": 216909.0}, {"date": "2025-06-23", "close": 8.26, "volume": 247760.0}, {"date": "2025-06-24", "close": 8.35, "volume": 318546.0}, {"date": "2025-06-25", "close": 8.06, "volume": 262751.0}, {"date": "2025-06-26", "close": 8.11, "volume": 217977.0}, {"date": "2025-06-27", "close": 8.22, "volume": 493555.0}, {"date": "2025-06-30", "close": 8.3, "volume": 220620.0}, {"date": "2025-07-01", "close": 8.64, "volume": 308735.0}, {"date": "2025-07-02", "close": 8.82, "volume": 314634.0}, {"date": "2025-07-03", "close": 8.99, "volume": 316495.0}, {"date": "2025-07-07", "close": 8.59, "volume": 348549.0}, {"date": "2025-07-08", "close": 8.94, "volume": 212633.0}, {"date": "2025-07-09", "close": 8.81, "volume": 171337.0}, {"date": "2025-07-10", "close": 8.92, "volume": 130080.0}, {"date": "2025-07-11", "close": 8.81, "volume": 185384.0}, {"date": "2025-07-14", "close": 9.01, "volume": 168329.0}, {"date": "2025-07-15", "close": 8.84, "volume": 160413.0}, {"date": "2025-07-16", "close": 9.23, "volume": 247997.0}, {"date": "2025-07-17", "close": 9.39, "volume": 227955.0}, {"date": "2025-07-18", "close": 9.26, "volume": 157903.0}, {"date": "2025-07-21", "close": 9.13, "volume": 177644.0}, {"date": "2025-07-22", "close": 9.2, "volume": 257983.0}, {"date": "2025-07-23", "close": 9.42, "volume": 314474.0}, {"date": "2025-07-24", "close": 9.13, "volume": 202618.0}, {"date": "2025-07-25", "close": 9.03, "volume": 190704.0}, {"date": "2025-07-28", "close": 8.83, "volume": 179894.0}, {"date": "2025-07-29", "close": 8.53, "volume": 185210.0}, {"date": "2025-07-30", "close": 8.38, "volume": 308051.0}, {"date": "2025-07-31", "close": 8.26, "volume": 170423.0}, {"date": "2025-08-01", "close": 8.09, "volume": 203779.0}, {"date": "2025-08-04", "close": 8.4, "volume": 145115.0}, {"date": "2025-08-05", "close": 8.05, "volume": 146549.0}, {"date": "2025-08-06", "close": 8.19, "volume": 142420.0}, {"date": "2025-08-07", "close": 8.14, "volume": 167044.0}, {"date": "2025-08-08", "close": 8.02, "volume": 162546.0}, {"date": "2025-08-11", "close": 8.0, "volume": 171074.0}, {"date": "2025-08-12", "close": 8.33, "volume": 214343.0}, {"date": "2025-08-13", "close": 8.41, "volume": 122599.0}, {"date": "2025-08-14", "close": 8.13, "volume": 125352.0}, {"date": "2025-08-15", "close": 8.17, "volume": 146821.0}, {"date": "2025-08-18", "close": 8.16, "volume": 120953.0}, {"date": "2025-08-19", "close": 8.16, "volume": 95840.0}, {"date": "2025-08-20", "close": 8.1, "volume": 103002.0}, {"date": "2025-08-21", "close": 8.33, "volume": 111789.0}, {"date": "2025-08-22", "close": 8.6, "volume": 157814.0}, {"date": "2025-08-25", "close": 8.44, "volume": 137371.0}, {"date": "2025-08-26", "close": 8.45, "volume": 101051.0}, {"date": "2025-08-27", "close": 8.55, "volume": 124373.0}, {"date": "2025-08-28", "close": 8.08, "volume": 289039.0}, {"date": "2025-08-29", "close": 7.98, "volume": 308592.0}, {"date": "2025-09-02", "close": 9.13, "volume": 760879.0}, {"date": "2025-09-03", "close": 9.34, "volume": 320319.0}, {"date": "2025-09-04", "close": 9.4, "volume": 215094.0}, {"date": "2025-09-05", "close": 9.44, "volume": 157802.0}, {"date": "2025-09-08", "close": 9.94, "volume": 833926.0}, {"date": "2025-09-09", "close": 9.45, "volume": 920059.0}, {"date": "2025-09-10", "close": 9.66, "volume": 448459.0}, {"date": "2025-09-11", "close": 9.6, "volume": 459145.0}, {"date": "2025-09-12", "close": 9.41, "volume": 320385.0}, {"date": "2025-09-15", "close": 9.74, "volume": 206692.0}, {"date": "2025-09-16", "close": 9.94, "volume": 188265.0}, {"date": "2025-09-17", "close": 10.19, "volume": 362111.0}, {"date": "2025-09-18", "close": 10.485, "volume": 391271.0}, {"date": "2025-09-19", "close": 10.7, "volume": 691683.0}, {"date": "2025-09-22", "close": 10.95, "volume": 337516.0}, {"date": "2025-09-23", "close": 10.6, "volume": 651534.0}, {"date": "2025-09-24", "close": 10.81, "volume": 293312.0}, {"date": "2025-09-25", "close": 10.81, "volume": 222847.0}, {"date": "2025-09-26", "close": 10.62, "volume": 231450.0}, {"date": "2025-09-29", "close": 10.54, "volume": 298985.0}, {"date": "2025-09-30", "close": 10.51, "volume": 252498.0}, {"date": "2025-10-01", "close": 10.48, "volume": 219948.0}, {"date": "2025-10-02", "close": 10.38, "volume": 248799.0}, {"date": "2025-10-03", "close": 10.64, "volume": 308838.0}, {"date": "2025-10-06", "close": 10.53, "volume": 273421.0}, {"date": "2025-10-07", "close": 10.63, "volume": 230516.0}, {"date": "2025-10-08", "close": 10.65, "volume": 179634.0}, {"date": "2025-10-09", "close": 10.71, "volume": 194954.0}, {"date": "2025-10-10", "close": 10.6, "volume": 349223.0}, {"date": "2025-10-13", "close": 10.95, "volume": 214283.0}, {"date": "2025-10-14", "close": 11.1, "volume": 302948.0}, {"date": "2025-10-15", "close": 10.81, "volume": 239386.0}, {"date": "2025-10-16", "close": 10.75, "volume": 196931.0}, {"date": "2025-10-17", "close": 10.54, "volume": 330860.0}, {"date": "2025-10-20", "close": 10.47, "volume": 140809.0}, {"date": "2025-10-21", "close": 10.3, "volume": 101291.0}, {"date": "2025-10-22", "close": 10.61, "volume": 243140.0}, {"date": "2025-10-23", "close": 10.8, "volume": 365649.0}, {"date": "2025-10-24", "close": 10.94, "volume": 232331.0}, {"date": "2025-10-27", "close": 10.98, "volume": 287734.0}, {"date": "2025-10-28", "close": 11.06, "volume": 180074.0}, {"date": "2025-10-29", "close": 11.19, "volume": 277711.0}, {"date": "2025-10-30", "close": 10.84, "volume": 248648.0}, {"date": "2025-10-31", "close": 10.59, "volume": 171106.0}, {"date": "2025-11-03", "close": 10.76, "volume": 214455.0}, {"date": "2025-11-04", "close": 10.71, "volume": 235163.0}, {"date": "2025-11-05", "close": 10.78, "volume": 203088.0}, {"date": "2025-11-06", "close": 10.68, "volume": 221273.0}, {"date": "2025-11-07", "close": 10.81, "volume": 334235.0}, {"date": "2025-11-10", "close": 10.49, "volume": 325519.0}, {"date": "2025-11-11", "close": 10.28, "volume": 250898.0}, {"date": "2025-11-12", "close": 10.32, "volume": 252201.0}, {"date": "2025-11-13", "close": 10.28, "volume": 203940.0}, {"date": "2025-11-14", "close": 10.27, "volume": 148763.0}, {"date": "2025-11-17", "close": 10.03, "volume": 189294.0}, {"date": "2025-11-18", "close": 10.06, "volume": 162093.0}, {"date": "2025-11-19", "close": 10.08, "volume": 157050.0}, {"date": "2025-11-20", "close": 10.17, "volume": 271400.0}, {"date": "2025-11-21", "close": 10.4, "volume": 252519.0}, {"date": "2025-11-24", "close": 10.52, "volume": 172876.0}, {"date": "2025-11-25", "close": 11.14, "volume": 465970.0}, {"date": "2025-11-26", "close": 11.41, "volume": 314409.0}, {"date": "2025-11-28", "close": 11.32, "volume": 71398.0}, {"date": "2025-12-01", "close": 11.77, "volume": 402210.0}, {"date": "2025-12-02", "close": 11.88, "volume": 393628.0}, {"date": "2025-12-03", "close": 11.67, "volume": 219615.0}, {"date": "2025-12-04", "close": 11.68, "volume": 290891.0}, {"date": "2025-12-05", "close": 11.47, "volume": 290447.0}, {"date": "2025-12-08", "close": 11.18, "volume": 1098487.0}, {"date": "2025-12-09", "close": 14.32, "volume": 3197482.0}, {"date": "2025-12-10", "close": 13.09, "volume": 1084024.0}, {"date": "2025-12-11", "close": 13.39, "volume": 354329.0}, {"date": "2025-12-12", "close": 13.33, "volume": 562831.0}, {"date": "2025-12-15", "close": 13.58, "volume": 790116.0}, {"date": "2025-12-16", "close": 13.77, "volume": 613882.0}, {"date": "2025-12-17", "close": 14.01, "volume": 601813.0}, {"date": "2025-12-18", "close": 13.93, "volume": 872980.0}, {"date": "2025-12-19", "close": 14.06, "volume": 895042.0}, {"date": "2025-12-22", "close": 13.71, "volume": 402678.0}, {"date": "2025-12-23", "close": 13.48, "volume": 218436.0}, {"date": "2025-12-24", "close": 13.67, "volume": 148693.0}, {"date": "2025-12-26", "close": 13.58, "volume": 210796.0}, {"date": "2025-12-29", "close": 13.66, "volume": 244365.0}, {"date": "2025-12-30", "close": 13.66, "volume": 212208.0}, {"date": "2025-12-31", "close": 13.49, "volume": 172462.0}, {"date": "2026-01-02", "close": 12.93, "volume": 257880.0}, {"date": "2026-01-05", "close": 12.81, "volume": 408165.0}, {"date": "2026-01-06", "close": 12.66, "volume": 188596.0}, {"date": "2026-01-07", "close": 12.6, "volume": 222120.0}, {"date": "2026-01-08", "close": 12.76, "volume": 236105.0}, {"date": "2026-01-09", "close": 12.87, "volume": 317622.0}, {"date": "2026-01-12", "close": 12.97, "volume": 303175.0}, {"date": "2026-01-13", "close": 14.01, "volume": 569899.0}, {"date": "2026-01-14", "close": 13.52, "volume": 276980.0}, {"date": "2026-01-15", "close": 13.73, "volume": 241431.0}, {"date": "2026-01-16", "close": 14.34, "volume": 404609.0}, {"date": "2026-01-20", "close": 14.59, "volume": 311145.0}, {"date": "2026-01-21", "close": 15.02, "volume": 464969.0}, {"date": "2026-01-22", "close": 14.9, "volume": 503381.0}, {"date": "2026-01-23", "close": 14.76, "volume": 435596.0}, {"date": "2026-01-26", "close": 14.87, "volume": 454043.0}, {"date": "2026-01-27", "close": 14.84, "volume": 354100.0}, {"date": "2026-01-28", "close": 14.76, "volume": 286755.0}, {"date": "2026-01-29", "close": 15.17, "volume": 686118.0}, {"date": "2026-01-30", "close": 15.1, "volume": 1065496.0}, {"date": "2026-02-02", "close": 15.43, "volume": 575162.0}, {"date": "2026-02-03", "close": 15.38, "volume": 296621.0}, {"date": "2026-02-04", "close": 15.45, "volume": 423098.0}, {"date": "2026-02-05", "close": 15.65, "volume": 368749.0}, {"date": "2026-02-06", "close": 16.0, "volume": 877392.0}, {"date": "2026-02-09", "close": 15.84, "volume": 502098.0}, {"date": "2026-02-10", "close": 15.3, "volume": 468726.0}, {"date": "2026-02-11", "close": 15.32, "volume": 414397.0}, {"date": "2026-02-12", "close": 15.08, "volume": 511985.0}, {"date": "2026-02-13", "close": 15.53, "volume": 335289.0}, {"date": "2026-02-17", "close": 14.98, "volume": 475659.0}, {"date": "2026-02-18", "close": 14.94, "volume": 342240.0}, {"date": "2026-02-19", "close": 14.95, "volume": 412674.0}, {"date": "2026-02-20", "close": 15.89, "volume": 688006.0}, {"date": "2026-02-23", "close": 16.05, "volume": 741722.0}, {"date": "2026-02-24", "close": 17.38, "volume": 1172071.0}, {"date": "2026-02-25", "close": 17.32, "volume": 1067413.0}, {"date": "2026-02-26", "close": 17.03, "volume": 858726.0}, {"date": "2026-02-27", "close": 17.14, "volume": 802560.0}, {"date": "2026-03-02", "close": 17.13, "volume": 341464.0}, {"date": "2026-03-03", "close": 16.52, "volume": 347252.0}, {"date": "2026-03-04", "close": 16.31, "volume": 293638.0}, {"date": "2026-03-05", "close": 15.76, "volume": 447233.0}, {"date": "2026-03-06", "close": 16.62, "volume": 467398.0}, {"date": "2026-03-09", "close": 16.57, "volume": 321177.0}, {"date": "2026-03-10", "close": 16.15, "volume": 357795.0}, {"date": "2026-03-11", "close": 16.02, "volume": 166459.0}, {"date": "2026-03-12", "close": 15.83, "volume": 301505.0}, {"date": "2026-03-13", "close": 15.97, "volume": 386222.0}, {"date": "2026-03-16", "close": 16.8, "volume": 535969.0}, {"date": "2026-03-17", "close": 16.47, "volume": 230352.0}, {"date": "2026-03-18", "close": 15.15, "volume": 386509.0}, {"date": "2026-03-19", "close": 14.98, "volume": 250001.0}, {"date": "2026-03-20", "close": 14.23, "volume": 553392.0}, {"date": "2026-03-23", "close": 14.74, "volume": 283614.0}, {"date": "2026-03-24", "close": 15.03, "volume": 304935.0}, {"date": "2026-03-25", "close": 15.275, "volume": 221485.0}, {"date": "2026-03-26", "close": 14.87, "volume": 300700.0}, {"date": "2026-03-27", "close": 15.13, "volume": 195484.0}, {"date": "2026-03-30", "close": 15.15, "volume": 277110.0}, {"date": "2026-03-31", "close": 15.34, "volume": 336579.0}, {"date": "2026-04-01", "close": 15.3, "volume": 248326.0}, {"date": "2026-04-02", "close": 14.92, "volume": 292149.0}, {"date": "2026-04-06", "close": 15.42, "volume": 433278.0}, {"date": "2026-04-07", "close": 15.59, "volume": 263734.0}, {"date": "2026-04-08", "close": 15.62, "volume": 409510.0}, {"date": "2026-04-09", "close": 15.77, "volume": 192690.0}, {"date": "2026-04-10", "close": 15.59, "volume": 201617.0}, {"date": "2026-04-13", "close": 15.87, "volume": 339568.0}, {"date": "2026-04-14", "close": 15.75, "volume": 869261.0}, {"date": "2026-04-15", "close": 15.7, "volume": 875146.0}, {"date": "2026-04-16", "close": 14.59, "volume": 625342.0}, {"date": "2026-04-17", "close": 14.69, "volume": 709184.0}, {"date": "2026-04-20", "close": 14.22, "volume": 520371.0}, {"date": "2026-04-21", "close": 13.83, "volume": 266796.0}, {"date": "2026-04-22", "close": 13.96, "volume": 270409.0}, {"date": "2026-04-23", "close": 14.05, "volume": 273442.0}, {"date": "2026-04-24", "close": 14.46, "volume": 247410.0}, {"date": "2026-04-27", "close": 14.13, "volume": 352549.0}, {"date": "2026-04-28", "close": 13.73, "volume": 260013.0}, {"date": "2026-04-29", "close": 13.65, "volume": 360836.0}, {"date": "2026-04-30", "close": 14.19, "volume": 333998.0}, {"date": "2026-05-01", "close": 14.15, "volume": 333706.0}, {"date": "2026-05-04", "close": 13.96, "volume": 319465.0}, {"date": "2026-05-05", "close": 14.44, "volume": 348377.0}, {"date": "2026-05-06", "close": 14.04, "volume": 289296.0}, {"date": "2026-05-07", "close": 13.39, "volume": 666435.0}, {"date": "2026-05-08", "close": 13.2, "volume": 424756.0}, {"date": "2026-05-11", "close": 13.43, "volume": 490268.0}, {"date": "2026-05-12", "close": 13.49, "volume": 354061.0}, {"date": "2026-05-13", "close": 13.67, "volume": 383073.0}, {"date": "2026-05-14", "close": 14.14, "volume": 352159.0}, {"date": "2026-05-15", "close": 14.45, "volume": 398610.0}, {"date": "2026-05-18", "close": 15.42, "volume": 583254.0}, {"date": "2026-05-19", "close": 15.38, "volume": 310665.0}, {"date": "2026-05-20", "close": 15.44, "volume": 266130.0}, {"date": "2026-05-21", "close": 14.71, "volume": 456019.0}, {"date": "2026-05-22", "close": 14.81, "volume": 315229.0}, {"date": "2026-05-26", "close": 14.4, "volume": 308012.0}, {"date": "2026-05-27", "close": 14.28, "volume": 356692.0}, {"date": "2026-05-28", "close": 14.5, "volume": 219248.0}, {"date": "2026-05-29", "close": 13.8, "volume": 310699.0}, {"date": "2026-06-01", "close": 14.25, "volume": 478740.0}, {"date": "2026-06-02", "close": 14.63, "volume": 481640.0}, {"date": "2026-06-03", "close": 14.65, "volume": 415284.0}, {"date": "2026-06-04", "close": 15.27, "volume": 577646.0}, {"date": "2026-06-05", "close": 15.15, "volume": 701382.0}, {"date": "2026-06-08", "close": 15.2, "volume": 861148.0}, {"date": "2026-06-09", "close": 13.51, "volume": 1333515.0}, {"date": "2026-06-10", "close": 13.64, "volume": 606296.0}, {"date": "2026-06-11", "close": 14.79, "volume": 634677.0}, {"date": "2026-06-12", "close": 14.91, "volume": 336983.0}, {"date": "2026-06-15", "close": 14.99, "volume": 485362.0}, {"date": "2026-06-16", "close": 15.12, "volume": 327193.0}, {"date": "2026-06-17", "close": 15.73, "volume": 365946.0}, {"date": "2026-06-18", "close": 17.77, "volume": 930994.0}, {"date": "2026-06-22", "close": 18.13, "volume": 853594.0}, {"date": "2026-06-23", "close": 18.91, "volume": 571814.0}, {"date": "2026-06-24", "close": 19.24, "volume": 881614.0}, {"date": "2026-06-25", "close": 19.52, "volume": 846453.0}, {"date": "2026-06-26", "close": 19.94, "volume": 1693188.0}, {"date": "2026-06-29", "close": 20.65, "volume": 710187.0}, {"date": "2026-06-30", "close": 17.85, "volume": 2551948.0}, {"date": "2026-07-01", "close": 18.33, "volume": 1304173.0}, {"date": "2026-07-02", "close": 18.68, "volume": 708075.0}, {"date": "2026-07-06", "close": 18.65, "volume": 455267.0}, {"date": "2026-07-07", "close": 18.38, "volume": 1092989.0}, {"date": "2026-07-08", "close": 18.62, "volume": 1227854.0}, {"date": "2026-07-09", "close": 18.16, "volume": 1357943.0}, {"date": "2026-07-10", "close": 19.05, "volume": 557957.0}, {"date": "2026-07-13", "close": 19.03, "volume": 571565.0}, {"date": "2026-07-14", "close": 18.63, "volume": 383727.0}, {"date": "2026-07-15", "close": 18.02, "volume": 512838.0}, {"date": "2026-07-16", "close": 17.09, "volume": 555524.0}, {"date": "2026-07-17", "close": 17.2, "volume": 403293.0}, {"date": "2026-07-20", "close": 16.83, "volume": 491554.0}, {"date": "2026-07-21", "close": 16.89, "volume": 402721.0}, {"date": "2026-07-22", "close": 17.22, "volume": 572434.0}, {"date": "2026-07-23", "close": 17.48, "volume": 887244.0}, {"date": "2026-07-24", "close": 17.74, "volume": 400660.0}, {"date": "2026-07-27", "close": 17.75, "volume": 296384.0}, {"date": "2026-07-28", "close": 17.84, "volume": 306295.0}, {"date": "2026-07-29", "close": 18.19, "volume": 676834.0}, {"date": "2026-07-30", "close": 18.25, "volume": 447996.0}, {"date": "2026-07-31", "close": 18.43, "volume": 306959.0}, {"date": "2026-08-03", "close": 18.89, "volume": 764475.0}, {"date": "2026-08-04", "close": 18.86, "volume": 812744.0}, {"date": "2026-08-05", "close": 18.25, "volume": 543881.0}, {"date": "2026-08-06", "close": 18.31, "volume": 324410.0}, {"date": "2026-08-07", "close": 17.91, "volume": 463996.0}, {"date": "2026-08-10", "close": 17.67, "volume": 314255.0}, {"date": "2026-08-11", "close": 17.8, "volume": 453804.0}, {"date": "2026-08-12", "close": 17.77, "volume": 338535.0}, {"date": "2026-08-13", "close": 16.99, "volume": 639167.0}, {"date": "2026-08-14", "close": 17.25, "volume": 507325.0}, {"date": "2026-08-17", "close": 17.27, "volume": 430473.0}, {"date": "2026-08-18", "close": 16.04, "volume": 646229.0}, {"date": "2026-08-19", "close": 16.48, "volume": 432533.0}, {"date": "2026-08-20", "close": 15.99, "volume": 568361.0}, {"date": "2026-08-21", "close": 16.44, "volume": 454637.0}, {"date": "2026-08-24", "close": 16.5, "volume": 417281.0}, {"date": "2026-08-25", "close": 16.64, "volume": 460224.0}, {"date": "2026-08-26", "close": 16.76, "volume": 453493.0}, {"date": "2026-08-27", "close": 16.02, "volume": 573848.0}, {"date": "2026-08-28", "close": 16.38, "volume": 460746.0}, {"date": "2026-08-31", "close": 16.23, "volume": 510732.0}, {"date": "2026-09-01", "close": 15.6, "volume": 442018.0}, {"date": "2026-09-02", "close": 15.63, "volume": 468059.0}, {"date": "2026-09-03", "close": 15.96, "volume": 705520.0}, {"date": "2026-09-04", "close": 15.16, "volume": 1738894.0}, {"date": "2026-09-08", "close": 15.5, "volume": 961236.0}, {"date": "2026-09-09", "close": 15.235, "volume": 870064.0}, {"date": "2026-09-10", "close": 15.02, "volume": 505957.0}, {"date": "2026-09-11", "close": 14.72, "volume": 795068.0}, {"date": "2026-09-14", "close": 14.88, "volume": 793563.0}, {"date": "2026-09-15", "close": 13.14, "volume": 2120968.0}, {"date": "2026-09-16", "close": 14.25, "volume": 1447108.0}, {"date": "2026-09-17", "close": 13.11, "volume": 907787.0}, {"date": "2026-09-18", "close": 13.21, "volume": 1937417.0}], "refreshing": true}