{"ticker": "NEPH", "overview": {"cik": "1196298", "ticker": "NEPH", "name": "NEPHROS INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "DEF 14A", "date": "2026-10-14", "title": "Proxy statement", "accession": "0001493152-26-047012", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046814", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-017130", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-017126", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001398344-26-017120", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001398344-26-017116", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001398344-26-015086", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000110", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001493152-26-036851", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036331", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028539", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021734", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021701", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-020416", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013189", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000041", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001493152-26-009848", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-26", "title": "Material event", "accession": "0001493152-25-025155", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-25-281315", "price_sensitive": false}, {"form": "4", "date": "2025-11-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-25-000041", "price_sensitive": false}, {"form": "4", "date": "2025-11-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-25-000040", "price_sensitive": false}]}, "description": "NEPHROS INC trades as NEPH on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 194 insider filings for the company, from June 2009 to May 2024. Across those, 13 insiders disclosed 44 open-market purchases totalling $622.54K against 2 sales totalling $1.02M. The most recent filing on record is dated 16 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 44, "buy_sum": 622537.9867, "sell_n": 2, "sell_sum": 1020917.5873, "net": -398379.6006, "insiders": 13, "first_date": "2009-06-15", "last_date": "2024-05-30"}, "metrics": {"ticker": "NEPH", "has_prices": true, "as_of": "2026-09-18", "last": 4.31, "prev_close": 4.23, "change": 0.07999999999999918, "change_pct": 0.01891252955082723, "session_volume": 13963.0, "vwap_5": 4.319732623409023, "vwap_20": 4.285944398525297, "vwap_60": 4.117736709867408, "vwap_250": 4.4172495648658385, "high_52w": 5.785, "low_52w": 2.78, "avg_volume_20": 29822.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-017130", "src": "13DG", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Nephros Inc", "who_key": "NEPHROS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NEPHROS INC moves to a 2.06% activist stake in NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/0001398344-26-017130-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68631}, {"id": "13DG-0001398344-26-017126", "src": "13DG", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Charles E. Davidson", "who_key": "DAVIDSON CHARLES E", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "DAVIDSON CHARLES E takes a 5.68% passive stake in NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1001391/0001398344-26-017126-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68631}, {"id": "0001398344-26-015086", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Wexford Capital LP", "who_key": "WEXFORD CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 2923.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472112/000139834426015086/0001398344-26-015086-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "0000914190-26-000110", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419026000110/0000914190-26-000110-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0000914190-26-000098", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419026000098/0000914190-26-000098-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "0000914190-26-000052", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Judy Krandel", "who_key": "Krandel Judy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 117752.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419026000052/0000914190-26-000052-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323511}, {"id": "0000914190-26-000053", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Robert R. Banks Jr.", "who_key": "Banks Robert R. Jr.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 172800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419026000053/0000914190-26-000053-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323511}, {"id": "0000914190-26-000041", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Judy Krandel", "who_key": "Krandel Judy", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419026000041/0000914190-26-000041-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333591}, {"id": "0000914190-26-000042", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419026000042/0000914190-26-000042-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333591}, {"id": "0000914190-25-000039", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419025000039/0000914190-25-000039-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515031}, {"id": "0000914190-25-000040", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Oliver J. Spandow", "who_key": "Spandow Oliver J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419025000040/0000914190-25-000040-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515031}, {"id": "0000914190-25-000041", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Lisa Marie Nettis", "who_key": "Nettis Lisa Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419025000041/0000914190-25-000041-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515031}, {"id": "0001062993-25-014297", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Lisa Marie Nettis", "who_key": "Nettis Lisa Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299325014297/0001062993-25-014297-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646071}, {"id": "0001062993-25-006570", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Judy Krandel", "who_key": "Krandel Judy", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299325006570/0001062993-25-006570-index.htm", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843351}, {"id": "0001062993-25-000233", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Oliver J. Spandow", "who_key": "Spandow Oliver J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299325000233/0001062993-25-000233-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965751}, {"id": "0001062993-25-000235", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Joseph Michael Harris", "who_key": "Harris Joseph Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299325000235/0001062993-25-000235-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965751}, {"id": "0001062993-25-000236", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Alisa Lask", "who_key": "Lask Alisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299325000236/0001062993-25-000236-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965751}, {"id": "0001062993-25-000264", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299325000264/0001062993-25-000264-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965751}, {"id": "0001062993-24-011498", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11176.099999999999, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $11K of NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324011498/0001062993-24-011498-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276791}, {"id": "0001062993-24-010486", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Robert R. Banks Jr.", "who_key": "Banks Robert R. Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 112050.0, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chief exec picks up $112K of NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324010486/0001062993-24-010486-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296951}, {"id": "0001062993-24-010451", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Joseph Michael Harris", "who_key": "Harris Joseph Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324010451/0001062993-24-010451-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299831}, {"id": "0001062993-24-010453", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Oliver J. Spandow", "who_key": "Spandow Oliver J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324010453/0001062993-24-010453-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299831}, {"id": "0001062993-24-010455", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Alisa Lask", "who_key": "Lask Alisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324010455/0001062993-24-010455-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299831}, {"id": "0001062993-24-010460", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324010460/0001062993-24-010460-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299831}, {"id": "0001048462-24-000012", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Wexford Capital LP", "who_key": "WEXFORD CAPITAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000104846224000012/0001048462-24-000012-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389111}, {"id": "0001048462-24-000011", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17129.699999999997, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NEPH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000104846224000011/0001048462-24-000011-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390551}, {"id": "0001062993-23-022642", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299323022642/0001062993-23-022642-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520151}, {"id": "0001062993-23-022643", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Joseph Michael Harris", "who_key": "Harris Joseph Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299323022643/0001062993-23-022643-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520151}, {"id": "0001062993-23-022644", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Alisa Lask", "who_key": "Lask Alisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299323022644/0001062993-23-022644-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520151}, {"id": "0001062993-23-022645", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Oliver J. Spandow", "who_key": "Spandow Oliver J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on NEPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299323022645/0001062993-23-022645-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520151}], "recent_buys": [{"id": "0001062993-24-011498", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11176.099999999999, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $11K of NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324011498/0001062993-24-011498-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276791}, {"id": "0001062993-24-010486", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Robert R. Banks Jr.", "who_key": "Banks Robert R. Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 112050.0, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chief exec picks up $112K of NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324010486/0001062993-24-010486-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296951}, {"id": "0001048462-24-000011", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17129.699999999997, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NEPH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000104846224000011/0001048462-24-000011-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390551}, {"id": "0001062993-23-022326", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Robert R. Banks Jr.", "who_key": "Banks Robert R. Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 39646.799999999996, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299323022326/0001062993-23-022326-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528791}, {"id": "0001062993-23-016523", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Robert R. Banks Jr.", "who_key": "Banks Robert R. Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3355.2969000000003, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NEPH draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299323016523/0001062993-23-016523-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692951}, {"id": "0000914190-21-000286", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Wesley S. Lobo", "who_key": "Lobo Wesley S.", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7920.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NEPH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419021000286/0000914190-21-000286-index.htm", "trade_date": "2021-08-20", "timestamp": "2021-08-20", "mins": 2736951}, {"id": "0000914190-21-000284", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Tom Gwydir", "who_key": "Gwydir Tom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38200.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 4 buying NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419021000284/0000914190-21-000284-index.htm", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739831}, {"id": "0000914190-21-000282", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Andrew Astor", "who_key": "Astor Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 38605.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders pile into NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419021000282/0000914190-21-000282-index.htm", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739831}, {"id": "0000914190-20-000420", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Andrew Astor", "who_key": "Astor Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5866.900000000001, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders pile into NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000420/0000914190-20-000420-index.htm", "trade_date": "2020-11-19", "timestamp": "2020-11-19", "mins": 3131511}, {"id": "0000914190-20-000423", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Oliver J. Spandow", "who_key": "Spandow Oliver J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8749.199999999999, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying NEPH \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000423/0000914190-20-000423-index.htm", "trade_date": "2020-11-18", "timestamp": "2020-11-18", "mins": 3132951}, {"id": "0000914190-20-000331", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Andrew Astor", "who_key": "Astor Andrew", "role": "COO/CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7030.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "7 insiders now buying NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000331/0000914190-20-000331-index.htm", "trade_date": "2020-08-19", "timestamp": "2020-08-19", "mins": 3263991}, {"id": "0000914190-20-000192", "src": "INSIDERS", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Andrew Astor", "who_key": "Astor Andrew", "role": "CFO/COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6960.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider cluster: 7 buying NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000192/0000914190-20-000192-index.htm", "trade_date": "2020-05-28", "timestamp": "2020-05-28", "mins": 3383511}], "institutional": [{"id": "13DG-0001398344-26-017130", "src": "13DG", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Nephros Inc", "who_key": "NEPHROS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NEPHROS INC moves to a 2.06% activist stake in NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/0001398344-26-017130-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68631}, {"id": "13DG-0001398344-26-017126", "src": "13DG", "ticker": "NEPH", "cik": "1196298", "company": "NEPHROS INC", "company_raw": "NEPHROS INC", "who": "Charles E. Davidson", "who_key": "DAVIDSON CHARLES E", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "DAVIDSON CHARLES E takes a 5.68% passive stake in NEPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1001391/0001398344-26-017126-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68631}], "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": "Nephros, Inc. - Common Stock", "new_value": "NEPHROS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001196298", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001196298", "applied": 1, "detected_at": "2026-10-26T09:57:22.593094"}]}, "key_people": [{"who": "Southpaw Asset Management LP", "who_key": "Southpaw Asset Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 755668.9, "net": -755668.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 755668.9, "date": "2009-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000089968109000614/0000899681-09-000614-index.htm"}], "latest": {"action": "SELL", "amount": 755668.9, "date": "2009-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000089968109000614/0000899681-09-000614-index.htm"}}, {"who": "Eric A. Rose MD", "who_key": "ROSE ERIC A MD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 265248.6873, "net": -265248.6873, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 265248.6873, "date": "2009-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000114036109014754/0001140361-09-014754-index.htm"}], "latest": {"action": "SELL", "amount": 265248.6873, "date": "2009-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000114036109014754/0001140361-09-014754-index.htm"}}, {"who": "Daron Evans", "who_key": "Evans Daron", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 215140.6998, "sold": 0, "net": 215140.6998, "trades": 16, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 21109.0, "date": "2020-03-05", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000107/0000914190-20-000107-index.htm"}, {"action": "BUY", "amount": 8350.0, "date": "2019-11-18", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419019000416/0000914190-19-000416-index.htm"}, {"action": "BUY", "amount": 13845.4, "date": "2019-08-22", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419019000336/0000914190-19-000336-index.htm"}, {"action": "BUY", "amount": 25760.6904, "date": "2019-06-14", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419019000212/0000914190-19-000212-index.htm"}, {"action": "BUY", "amount": 35550.0, "date": "2018-04-10", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419018000139/0000914190-18-000139-index.htm"}, {"action": "BUY", "amount": 7189.3, "date": "2017-09-06", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419017000277/0000914190-17-000277-index.htm"}, {"action": "BUY", "amount": 1000.0, "date": "2017-08-22", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419017000259/0000914190-17-000259-index.htm"}, {"action": "BUY", "amount": 18200.0, "date": "2017-08-11", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419017000236/0000914190-17-000236-index.htm"}, {"action": "BUY", "amount": 5579.860000000001, "date": "2017-06-12", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419017000167/0000914190-17-000167-index.htm"}, {"action": "BUY", "amount": 7650.0, "date": "2017-05-19", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419017000160/0000914190-17-000160-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-03-17", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419017000112/0000914190-17-000112-index.htm"}, {"action": "BUY", "amount": 1302.08, "date": "2016-12-07", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419016000930/0000914190-16-000930-index.htm"}, {"action": "BUY", "amount": 3610.34, "date": "2016-12-05", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419016000921/0000914190-16-000921-index.htm"}, {"action": "BUY", "amount": 13286.0294, "date": "2016-12-01", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419016000918/0000914190-16-000918-index.htm"}, {"action": "BUY", "amount": 25338.0, "date": "2015-08-31", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419015000387/0000914190-15-000387-index.htm"}, {"action": "BUY", "amount": 27370.0, "date": "2015-08-20", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419015000365/0000914190-15-000365-index.htm"}], "latest": {"action": "BUY", "amount": 21109.0, "date": "2020-03-05", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000107/0000914190-20-000107-index.htm"}}, {"who": "Andrew Astor", "who_key": "Astor Andrew", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 159387.69, "sold": 0, "net": 159387.69, "trades": 14, "top_score": 44.8, "lean": "buying", "history": [{"action": "BUY", "amount": 38605.0, "date": "2021-08-18", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419021000282/0000914190-21-000282-index.htm"}, {"action": "BUY", "amount": 5866.900000000001, "date": "2020-11-19", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000420/0000914190-20-000420-index.htm"}, {"action": "BUY", "amount": 7030.0, "date": "2020-08-19", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000331/0000914190-20-000331-index.htm"}, {"action": "BUY", "amount": 6960.0, "date": "2020-05-28", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000192/0000914190-20-000192-index.htm"}, {"action": "BUY", "amount": 6700.0, "date": "2020-03-12", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000112/0000914190-20-000112-index.htm"}, {"action": "BUY", "amount": 5919.69, "date": "2020-03-05", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000105/0000914190-20-000105-index.htm"}, {"action": "BUY", "amount": 10455.0, "date": "2019-08-22", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419019000337/0000914190-19-000337-index.htm"}, {"action": "BUY", "amount": 22400.0, "date": "2019-06-14", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419019000213/0000914190-19-000213-index.htm"}, {"action": "BUY", "amount": 36000.0, "date": "2018-04-10", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419018000137/0000914190-18-000137-index.htm"}, {"action": "BUY", "amount": 2375.0, "date": "2018-03-09", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419018000121/0000914190-18-000121-index.htm"}, {"action": "BUY", "amount": 9166.5, "date": "2017-12-04", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419017000377/0000914190-17-000377-index.htm"}, {"action": "BUY", "amount": 2711.6, "date": "2017-08-28", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419017000261/0000914190-17-000261-index.htm"}, {"action": "BUY", "amount": 5198.0, "date": "2017-08-11", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419017000235/0000914190-17-000235-index.htm"}, {"action": "BUY", "amount": 0, "date": "2017-03-17", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419017000113/0000914190-17-000113-index.htm"}], "latest": {"action": "BUY", "amount": 38605.0, "date": "2021-08-18", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419021000282/0000914190-21-000282-index.htm"}}, {"who": "Robert R. Banks Jr.", "who_key": "Banks Robert R. Jr.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 155052.0969, "sold": 0, "net": 155052.0969, "trades": 3, "top_score": 64.6, "lean": "buying", "history": [{"action": "BUY", "amount": 112050.0, "date": "2024-05-16", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324010486/0001062993-24-010486-index.htm"}, {"action": "BUY", "amount": 39646.799999999996, "date": "2023-12-07", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299323022326/0001062993-23-022326-index.htm"}, {"action": "BUY", "amount": 3355.2969000000003, "date": "2023-08-15", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299323016523/0001062993-23-016523-index.htm"}], "latest": {"action": "BUY", "amount": 112050.0, "date": "2024-05-16", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324010486/0001062993-24-010486-index.htm"}}, {"who": "Tom Gwydir", "who_key": "Gwydir Tom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38200.0, "sold": 0, "net": 38200.0, "trades": 1, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 38200.0, "date": "2021-08-18", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419021000284/0000914190-21-000284-index.htm"}], "latest": {"action": "BUY", "amount": 38200.0, "date": "2021-08-18", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419021000284/0000914190-21-000284-index.htm"}}, {"who": "Arthur H. Amron", "who_key": "Amron Arthur H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 28305.799999999996, "sold": 0, "net": 28305.799999999996, "trades": 2, "top_score": 30.1, "lean": "buying", "history": [{"action": "BUY", "amount": 11176.099999999999, "date": "2024-05-30", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324011498/0001062993-24-011498-index.htm"}, {"action": "BUY", "amount": 17129.699999999997, "date": "2024-03-12", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000104846224000011/0001048462-24-000011-index.htm"}], "latest": {"action": "BUY", "amount": 11176.099999999999, "date": "2024-05-30", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000106299324011498/0001062993-24-011498-index.htm"}}, {"who": "Oliver J. Spandow", "who_key": "Spandow Oliver J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16919.199999999997, "sold": 0, "net": 16919.199999999997, "trades": 2, "top_score": 28.4, "lean": "buying", "history": [{"action": "BUY", "amount": 8749.199999999999, "date": "2020-11-18", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000423/0000914190-20-000423-index.htm"}, {"action": "BUY", "amount": 8170.0, "date": "2019-11-25", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419019000424/0000914190-19-000424-index.htm"}], "latest": {"action": "BUY", "amount": 8749.199999999999, "date": "2020-11-18", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1196298/000091419020000423/0000914190-20-000423-index.htm"}}], "activity": [], "announcements": [{"form": "DEF 14A", "date": "2026-10-14", "title": "Proxy statement", "accession": "0001493152-26-047012", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046814", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0001398344-26-017130", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-017126", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001398344-26-017120", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001398344-26-017116", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001398344-26-015086", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000110", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001493152-26-036851", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036331", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028539", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001493152-26-021734", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021701", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-020416", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013189", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-03-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000041", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001493152-26-009848", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-26", "title": "Material event", "accession": "0001493152-25-025155", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-25-281315", "price_sensitive": false}, {"form": "4", "date": "2025-11-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-25-000041", "price_sensitive": false}, {"form": "4", "date": "2025-11-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-25-000040", "price_sensitive": false}], "performance": {"ticker": "NEPH", "has_prices": true, "summary": {"n": 44, "avg": 0.1774875740202035, "win_rate": 0.5681818181818182, "best": 1.8543046357615893, "worst": -0.4775757575757576, "as_of": "2026-09-18"}, "buys": [{"who": "Amron Arthur H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11176.099999999999, "date": "2024-05-30", "score": 28.5, "ref_price": 2.2, "return": 0.9590909090909088}, {"who": "Banks Robert R. Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 112050.0, "date": "2024-05-16", "score": 64.6, "ref_price": 2.2699, "return": 0.8987620600026432}, {"who": "Amron Arthur H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17129.699999999997, "date": "2024-03-12", "score": 30.1, "ref_price": 2.32, "return": 0.8577586206896551}, {"who": "Banks Robert R. Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 39646.799999999996, "date": "2023-12-07", "score": 59.3, "ref_price": 2.08, "return": 1.0721153846153844}, {"who": "Banks Robert R. Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3355.2969000000003, "date": "2023-08-15", "score": 47.7, "ref_price": 1.51, "return": 1.8543046357615893}, {"who": "Lobo Wesley S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 7920.0, "date": "2021-08-20", "score": 30.5, "ref_price": 7.8105, "return": -0.44817873375584155}, {"who": "Gwydir Tom", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38200.0, "date": "2021-08-18", "score": 46.6, "ref_price": 7.6, "return": -0.4328947368421053}, {"who": "Astor Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 38605.0, "date": "2021-08-18", "score": 44.7, "ref_price": 7.6, "return": -0.4328947368421053}, {"who": "Astor Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 5866.900000000001, "date": "2020-11-19", "score": 35.2, "ref_price": 5.86, "return": -0.264505119453925}, {"who": "Spandow Oliver J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8749.199999999999, "date": "2020-11-18", "score": 28.4, "ref_price": 5.98, "return": -0.27926421404682283}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO/CFO, Director", "amount": 7030.0, "date": "2020-08-19", "score": 33.6, "ref_price": 7.43, "return": -0.41991924629878874}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO/COO", "amount": 6960.0, "date": "2020-05-28", "score": 33.5, "ref_price": 7.8, "return": -0.44743589743589746}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO/COO", "amount": 6700.0, "date": "2020-03-12", "score": 33.4, "ref_price": 6.49, "return": -0.33590138674884445}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 21109.0, "date": "2020-03-05", "score": 41.4, "ref_price": 8.25, "return": -0.4775757575757576}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO/COO", "amount": 5919.69, "date": "2020-03-05", "score": 32.7, "ref_price": 8.25, "return": -0.4775757575757576}, {"who": "Spandow Oliver J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8170.0, "date": "2019-11-25", "score": 28.1, "ref_price": 8.2, "return": -0.474390243902439}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 8350.0, "date": "2019-11-18", "score": 36.8, "ref_price": 8.05, "return": -0.46459627329192554}, {"who": "Lask Alisa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1612.5, "date": "2019-09-11", "score": 20.0, "ref_price": 7.35, "return": -0.4136054421768708}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO/COO", "amount": 10455.0, "date": "2019-08-22", "score": 35.6, "ref_price": 6.85, "return": -0.3708029197080292}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 13845.4, "date": "2019-08-22", "score": 39.3, "ref_price": 6.85, "return": -0.3708029197080292}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO/COO", "amount": 22400.0, "date": "2019-06-14", "score": 40.0, "ref_price": 5.5801, "return": -0.2276124083797782}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 25760.6904, "date": "2019-06-14", "score": 44.0, "ref_price": 5.5801, "return": -0.2276124083797782}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 35550.0, "date": "2018-04-10", "score": 47.3, "ref_price": 3.4227, "return": 0.25923978145908194}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 36000.0, "date": "2018-04-10", "score": 44.8, "ref_price": 3.4227, "return": 0.25923978145908194}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2375.0, "date": "2018-03-09", "score": 29.1, "ref_price": 4.3592, "return": -0.011286474582492382}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9166.5, "date": "2017-12-04", "score": 35.3, "ref_price": 4.4325, "return": -0.02763677382966734}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7189.3, "date": "2017-09-06", "score": 36.6, "ref_price": 2.16, "return": 0.99537037037037}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2711.6, "date": "2017-08-28", "score": 29.8, "ref_price": 2.4561, "return": 0.7548145433817839}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1000.0, "date": "2017-08-22", "score": 29.2, "ref_price": 2.079, "return": 1.0731120731120727}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 18200.0, "date": "2017-08-11", "score": 42.1, "ref_price": 2.502, "return": 0.7226219024780176}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5198.0, "date": "2017-08-11", "score": 33.8, "ref_price": 2.502, "return": 0.7226219024780176}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5579.860000000001, "date": "2017-06-12", "score": 38.4, "ref_price": 2.61, "return": 0.6513409961685823}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7650.0, "date": "2017-05-19", "score": 36.8, "ref_price": 2.3616, "return": 0.8250338753387532}, {"who": "Astor Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2017-03-17", "score": 22.5, "ref_price": 2.97, "return": 0.45117845117845096}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2017-03-17", "score": 25.0, "ref_price": 2.97, "return": 0.45117845117845096}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1302.08, "date": "2016-12-07", "score": 29.5, "ref_price": 2.88, "return": 0.4965277777777777}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 3610.34, "date": "2016-12-05", "score": 33.2, "ref_price": 3.51, "return": 0.2279202279202279}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 13286.0294, "date": "2016-12-01", "score": 41.0, "ref_price": 2.88, "return": 0.4965277777777777}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 25338.0, "date": "2015-08-31", "score": 44.3, "ref_price": 4.05, "return": 0.06419753086419748}, {"who": "Evans Daron", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 27370.0, "date": "2015-08-20", "score": 47.4, "ref_price": 4.05, "return": 0.06419753086419748}, {"who": "PERSEN MALCOLM C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2015-05-12", "score": 15.0, "ref_price": 4.05, "return": 0.06419753086419748}, {"who": "ROSENBERG MATTHEW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2015-05-12", "score": 20.1, "ref_price": 4.05, "return": 0.06419753086419748}, {"who": "Lambda Investors LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2013-05-23", "score": 24.5, "ref_price": 4.05, "return": 0.06419753086419748}, {"who": "Lambda Investors LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2013-05-23", "score": 24.5, "ref_price": 4.05, "return": 0.06419753086419748}]}, "price_series": [{"date": "2016-09-19", "close": 4.05, "volume": 11.0}, {"date": "2016-09-20", "close": 3.87, "volume": 673.0}, {"date": "2016-09-21", "close": 3.6, "volume": 2130.0}, {"date": "2016-09-22", "close": 3.33, "volume": 7532.0}, {"date": "2016-09-23", "close": 3.51, "volume": 368.0}, {"date": "2016-09-26", "close": 3.33, "volume": 889.0}, {"date": "2016-09-27", "close": 3.2499, "volume": 209.0}, {"date": "2016-09-28", "close": 2.844, "volume": 12735.0}, {"date": "2016-09-29", "close": 2.88, "volume": 4627.0}, {"date": "2016-09-30", "close": 3.33, "volume": 1256.0}, {"date": "2016-10-03", "close": 3.33, "volume": 1756.0}, {"date": "2016-10-04", "close": 2.97, "volume": 2767.0}, {"date": "2016-10-05", "close": 2.97, "volume": null}, {"date": "2016-10-06", "close": 2.835, "volume": 3604.0}, {"date": "2016-10-07", "close": 2.835, "volume": null}, {"date": "2016-10-10", "close": 2.768, "volume": 1550.0}, {"date": "2016-10-11", "close": 2.7, "volume": 3937.0}, {"date": "2016-10-12", "close": 2.7, "volume": 18.0}, {"date": "2016-10-13", "close": 2.574, "volume": 1578.0}, {"date": "2016-10-14", "close": 2.7, "volume": 1571.0}, {"date": "2016-10-17", "close": 2.52, "volume": 2980.0}, {"date": "2016-10-18", "close": 2.97, "volume": 1546.0}, {"date": "2016-10-19", "close": 2.538, "volume": 1052.0}, {"date": "2016-10-20", "close": 2.97, "volume": 759.0}, {"date": "2016-10-21", "close": 2.97, "volume": null}, {"date": "2016-10-24", "close": 2.9691, "volume": 6453.0}, {"date": "2016-10-25", "close": 2.97, "volume": 4103.0}, {"date": "2016-10-26", "close": 2.88, "volume": 111.0}, {"date": "2016-10-27", "close": 2.7891, "volume": 1502.0}, {"date": "2016-10-28", "close": 2.529, "volume": 417.0}, {"date": "2016-10-31", "close": 2.5316, "volume": 56.0}, {"date": "2016-11-01", "close": 2.5316, "volume": null}, {"date": "2016-11-02", "close": 2.57, "volume": 1149.0}, {"date": "2016-11-03", "close": 2.6325, "volume": 467.0}, {"date": "2016-11-04", "close": 2.88, "volume": 5970.0}, {"date": "2016-11-07", "close": 2.88, "volume": 197.0}, {"date": "2016-11-08", "close": 2.79, "volume": 1934.0}, {"date": "2016-11-09", "close": 2.7, "volume": 660.0}, {"date": "2016-11-10", "close": 2.61, "volume": 133.0}, {"date": "2016-11-11", "close": 2.88, "volume": 2696.0}, {"date": "2016-11-14", "close": 2.7, "volume": 5355.0}, {"date": "2016-11-15", "close": 2.79, "volume": 1782.0}, {"date": "2016-11-16", "close": 2.7, "volume": 495.0}, {"date": "2016-11-17", "close": 2.7, "volume": 33.0}, {"date": "2016-11-18", "close": 2.7, "volume": 78.0}, {"date": "2016-11-21", "close": 2.88, "volume": 409.0}, {"date": "2016-11-22", "close": 2.664, "volume": 44.0}, {"date": "2016-11-23", "close": 2.61, "volume": 212.0}, {"date": "2016-11-25", "close": 2.61, "volume": null}, {"date": "2016-11-28", "close": 2.52, "volume": 314.0}, {"date": "2016-11-29", "close": 2.7, "volume": 1002.0}, {"date": "2016-11-30", "close": 2.6145, "volume": 960.0}, {"date": "2016-12-01", "close": 2.88, "volume": 8141.0}, {"date": "2016-12-02", "close": 3.501, "volume": 2789.0}, {"date": "2016-12-05", "close": 3.51, "volume": 1464.0}, {"date": "2016-12-06", "close": 3.5995, "volume": 3759.0}, {"date": "2016-12-07", "close": 2.88, "volume": 4337.0}, {"date": "2016-12-08", "close": 3.15, "volume": 1506.0}, {"date": "2016-12-09", "close": 3.15, "volume": 2842.0}, {"date": "2016-12-12", "close": 3.2994, "volume": 4087.0}, {"date": "2016-12-13", "close": 3.2994, "volume": null}, {"date": "2016-12-14", "close": 3.2994, "volume": null}, {"date": "2016-12-15", "close": 3.105, "volume": 984.0}, {"date": "2016-12-16", "close": 3.33, "volume": 156.0}, {"date": "2016-12-19", "close": 3.218, "volume": 394.0}, {"date": "2016-12-20", "close": 3.2382, "volume": 1735.0}, {"date": "2016-12-21", "close": 3.0636, "volume": 755.0}, {"date": "2016-12-22", "close": 2.88, "volume": 567.0}, {"date": "2016-12-23", "close": 2.7, "volume": 111.0}, {"date": "2016-12-27", "close": 2.772, "volume": 7880.0}, {"date": "2016-12-28", "close": 2.88, "volume": 3932.0}, {"date": "2016-12-29", "close": 2.9115, "volume": 2243.0}, {"date": "2016-12-30", "close": 3.2949, "volume": 6767.0}, {"date": "2017-01-03", "close": 3.78, "volume": 8509.0}, {"date": "2017-01-04", "close": 4.05, "volume": 4110.0}, {"date": "2017-01-05", "close": 3.6, "volume": 848.0}, {"date": "2017-01-06", "close": 4.05, "volume": 1944.0}, {"date": "2017-01-09", "close": 3.96, "volume": 1578.0}, {"date": "2017-01-10", "close": 4.3641, "volume": 12147.0}, {"date": "2017-01-11", "close": 3.7031, "volume": 5027.0}, {"date": "2017-01-12", "close": 3.7026, "volume": 59.0}, {"date": "2017-01-13", "close": 3.438, "volume": 556.0}, {"date": "2017-01-17", "close": 4.05, "volume": 9238.0}, {"date": "2017-01-18", "close": 4.59, "volume": 273.0}, {"date": "2017-01-19", "close": 4.32, "volume": 300.0}, {"date": "2017-01-20", "close": 3.9609, "volume": 722.0}, {"date": "2017-01-23", "close": 3.978, "volume": 3078.0}, {"date": "2017-01-24", "close": 5.3992, "volume": 12225.0}, {"date": "2017-01-25", "close": 4.95, "volume": 14060.0}, {"date": "2017-01-26", "close": 4.6485, "volume": 4386.0}, {"date": "2017-01-27", "close": 4.5, "volume": 3254.0}, {"date": "2017-01-30", "close": 4.32, "volume": 7143.0}, {"date": "2017-01-31", "close": 4.23, "volume": 2067.0}, {"date": "2017-02-01", "close": 3.33, "volume": 4045.0}, {"date": "2017-02-02", "close": 4.248, "volume": 666.0}, {"date": "2017-02-03", "close": 4.284, "volume": 1756.0}, {"date": "2017-02-06", "close": 3.69, "volume": 1847.0}, {"date": "2017-02-07", "close": 3.6018, "volume": 1983.0}, {"date": "2017-02-08", "close": 3.7791, "volume": 83.0}, {"date": "2017-02-09", "close": 4.23, "volume": 2191.0}, {"date": "2017-02-10", "close": 4.14, "volume": 3773.0}, {"date": "2017-02-13", "close": 4.1391, "volume": 1925.0}, {"date": "2017-02-14", "close": 3.96, "volume": 522.0}, {"date": "2017-02-15", "close": 3.87, "volume": 1348.0}, {"date": "2017-02-16", "close": 3.78, "volume": 7187.0}, {"date": "2017-02-17", "close": 3.5739, "volume": 288.0}, {"date": "2017-02-21", "close": 3.8709, "volume": 1728.0}, {"date": "2017-02-22", "close": 4.14, "volume": 1732.0}, {"date": "2017-02-23", "close": 3.6009, "volume": 500.0}, {"date": "2017-02-24", "close": 4.176, "volume": 639.0}, {"date": "2017-02-27", "close": 3.78, "volume": 510.0}, {"date": "2017-02-28", "close": 3.6009, "volume": 1976.0}, {"date": "2017-03-01", "close": 3.6, "volume": 40.0}, {"date": "2017-03-02", "close": 3.6, "volume": 39.0}, {"date": "2017-03-03", "close": 3.6, "volume": 667.0}, {"date": "2017-03-06", "close": 4.32, "volume": 7478.0}, {"date": "2017-03-07", "close": 3.825, "volume": 2001.0}, {"date": "2017-03-08", "close": 4.545, "volume": 3285.0}, {"date": "2017-03-09", "close": 3.7026, "volume": 3413.0}, {"date": "2017-03-10", "close": 4.5, "volume": 5069.0}, {"date": "2017-03-13", "close": 4.32, "volume": 1583.0}, {"date": "2017-03-14", "close": 4.059, "volume": 3946.0}, {"date": "2017-03-15", "close": 4.32, "volume": 1809.0}, {"date": "2017-03-16", "close": 4.3191, "volume": 1034.0}, {"date": "2017-03-17", "close": 2.97, "volume": 41773.0}, {"date": "2017-03-20", "close": 3.15, "volume": 10351.0}, {"date": "2017-03-21", "close": 2.97, "volume": 2672.0}, {"date": "2017-03-22", "close": 3.465, "volume": 1754.0}, {"date": "2017-03-23", "close": 3.375, "volume": 10044.0}, {"date": "2017-03-24", "close": 3.33, "volume": 1406.0}, {"date": "2017-03-27", "close": 3.24, "volume": 1200.0}, {"date": "2017-03-28", "close": 3.15, "volume": 3090.0}, {"date": "2017-03-29", "close": 3.15, "volume": 6333.0}, {"date": "2017-03-30", "close": 3.375, "volume": 4067.0}, {"date": "2017-03-31", "close": 3.456, "volume": 1373.0}, {"date": "2017-04-03", "close": 3.465, "volume": 4331.0}, {"date": "2017-04-04", "close": 3.42, "volume": 404.0}, {"date": "2017-04-05", "close": 3.42, "volume": 1764.0}, {"date": "2017-04-06", "close": 3.15, "volume": 2122.0}, {"date": "2017-04-07", "close": 2.9736, "volume": 2455.0}, {"date": "2017-04-10", "close": 3.375, "volume": 3074.0}, {"date": "2017-04-11", "close": 3.24, "volume": 822.0}, {"date": "2017-04-12", "close": 3.033, "volume": 722.0}, {"date": "2017-04-13", "close": 3.375, "volume": 101.0}, {"date": "2017-04-17", "close": 3.24, "volume": 3029.0}, {"date": "2017-04-18", "close": 3.0519, "volume": 956.0}, {"date": "2017-04-19", "close": 3.078, "volume": 2437.0}, {"date": "2017-04-20", "close": 3.276, "volume": 1311.0}, {"date": "2017-04-21", "close": 3.276, "volume": 167.0}, {"date": "2017-04-24", "close": 3.276, "volume": 1961.0}, {"date": "2017-04-25", "close": 3.402, "volume": 2766.0}, {"date": "2017-04-26", "close": 3.6, "volume": 7186.0}, {"date": "2017-04-27", "close": 2.7, "volume": 44562.0}, {"date": "2017-04-28", "close": 2.7, "volume": 14693.0}, {"date": "2017-05-01", "close": 2.637, "volume": 2496.0}, {"date": "2017-05-02", "close": 2.718, "volume": 3392.0}, {"date": "2017-05-03", "close": 2.79, "volume": 5394.0}, {"date": "2017-05-04", "close": 2.718, "volume": 5562.0}, {"date": "2017-05-05", "close": 2.8332, "volume": 2141.0}, {"date": "2017-05-08", "close": 2.7, "volume": 13196.0}, {"date": "2017-05-09", "close": 2.565, "volume": 2630.0}, {"date": "2017-05-10", "close": 2.25, "volume": 17105.0}, {"date": "2017-05-11", "close": 2.34, "volume": 23064.0}, {"date": "2017-05-12", "close": 2.34, "volume": 3889.0}, {"date": "2017-05-15", "close": 2.52, "volume": 5253.0}, {"date": "2017-05-16", "close": 2.385, "volume": 472.0}, {"date": "2017-05-17", "close": 2.3184, "volume": 1489.0}, {"date": "2017-05-18", "close": 2.34, "volume": 4900.0}, {"date": "2017-05-19", "close": 2.3616, "volume": 4458.0}, {"date": "2017-05-22", "close": 2.412, "volume": 3451.0}, {"date": "2017-05-23", "close": 2.4759, "volume": 16152.0}, {"date": "2017-05-24", "close": 2.6991, "volume": 4731.0}, {"date": "2017-05-25", "close": 2.7, "volume": 9150.0}, {"date": "2017-05-26", "close": 2.7, "volume": 1912.0}, {"date": "2017-05-30", "close": 2.43, "volume": 7344.0}, {"date": "2017-05-31", "close": 2.6946, "volume": 5221.0}, {"date": "2017-06-01", "close": 2.5902, "volume": 11283.0}, {"date": "2017-06-02", "close": 2.7, "volume": 3046.0}, {"date": "2017-06-05", "close": 2.475, "volume": 7630.0}, {"date": "2017-06-06", "close": 2.655, "volume": 10994.0}, {"date": "2017-06-07", "close": 2.6889, "volume": 3615.0}, {"date": "2017-06-08", "close": 2.475, "volume": 1350.0}, {"date": "2017-06-09", "close": 2.295, "volume": 9347.0}, {"date": "2017-06-12", "close": 2.61, "volume": 7432.0}, {"date": "2017-06-13", "close": 2.61, "volume": 168.0}, {"date": "2017-06-14", "close": 2.61, "volume": 889.0}, {"date": "2017-06-15", "close": 2.4658, "volume": 214.0}, {"date": "2017-06-16", "close": 2.52, "volume": 801.0}, {"date": "2017-06-19", "close": 2.52, "volume": 1061.0}, {"date": "2017-06-20", "close": 2.3409, "volume": 4969.0}, {"date": "2017-06-21", "close": 2.43, "volume": 11744.0}, {"date": "2017-06-22", "close": 2.2968, "volume": 1444.0}, {"date": "2017-06-23", "close": 2.205, "volume": 11816.0}, {"date": "2017-06-26", "close": 2.0709, "volume": 2084.0}, {"date": "2017-06-27", "close": 2.0916, "volume": 144.0}, {"date": "2017-06-28", "close": 2.07, "volume": 5790.0}, {"date": "2017-06-29", "close": 2.0808, "volume": 5833.0}, {"date": "2017-06-30", "close": 2.0691, "volume": 13690.0}, {"date": "2017-07-03", "close": 1.9898, "volume": 13887.0}, {"date": "2017-07-05", "close": 1.998, "volume": 6033.0}, {"date": "2017-07-06", "close": 1.935, "volume": 9489.0}, {"date": "2017-07-07", "close": 2.07, "volume": 4696.0}, {"date": "2017-07-10", "close": 2.25, "volume": 15242.0}, {"date": "2017-07-11", "close": 2.115, "volume": 14980.0}, {"date": "2017-07-12", "close": 2.34, "volume": 39182.0}, {"date": "2017-07-13", "close": 2.61, "volume": 1233.0}, {"date": "2017-07-14", "close": 2.6991, "volume": 14804.0}, {"date": "2017-07-17", "close": 2.5209, "volume": 4990.0}, {"date": "2017-07-18", "close": 2.61, "volume": 4050.0}, {"date": "2017-07-19", "close": 2.538, "volume": 8729.0}, {"date": "2017-07-20", "close": 2.3976, "volume": 3528.0}, {"date": "2017-07-21", "close": 2.52, "volume": 3706.0}, {"date": "2017-07-24", "close": 2.4985, "volume": 5544.0}, {"date": "2017-07-25", "close": 2.25, "volume": 21311.0}, {"date": "2017-07-26", "close": 2.025, "volume": 8025.0}, {"date": "2017-07-27", "close": 1.9034, "volume": 8608.0}, {"date": "2017-07-28", "close": 1.89, "volume": 20098.0}, {"date": "2017-07-31", "close": 2.322, "volume": 6116.0}, {"date": "2017-08-01", "close": 2.313, "volume": 4429.0}, {"date": "2017-08-02", "close": 2.34, "volume": 3328.0}, {"date": "2017-08-03", "close": 2.16, "volume": 4006.0}, {"date": "2017-08-04", "close": 2.07, "volume": 4694.0}, {"date": "2017-08-07", "close": 2.025, "volume": 1956.0}, {"date": "2017-08-08", "close": 1.9809, "volume": 333.0}, {"date": "2017-08-09", "close": 2.16, "volume": 2208.0}, {"date": "2017-08-10", "close": 2.205, "volume": 3183.0}, {"date": "2017-08-11", "close": 2.502, "volume": 19694.0}, {"date": "2017-08-14", "close": 2.34, "volume": 4878.0}, {"date": "2017-08-15", "close": 2.25, "volume": 2512.0}, {"date": "2017-08-16", "close": 2.25, "volume": null}, {"date": "2017-08-17", "close": 2.2491, "volume": 1489.0}, {"date": "2017-08-18", "close": 2.43, "volume": 1176.0}, {"date": "2017-08-21", "close": 2.0709, "volume": 1827.0}, {"date": "2017-08-22", "close": 2.079, "volume": 2364.0}, {"date": "2017-08-23", "close": 2.079, "volume": null}, {"date": "2017-08-24", "close": 2.115, "volume": 913.0}, {"date": "2017-08-25", "close": 2.394, "volume": 4655.0}, {"date": "2017-08-28", "close": 2.4561, "volume": 4700.0}, {"date": "2017-08-29", "close": 2.34, "volume": 3567.0}, {"date": "2017-08-30", "close": 2.25, "volume": 2278.0}, {"date": "2017-08-31", "close": 2.25, "volume": 1410.0}, {"date": "2017-09-01", "close": 2.25, "volume": 12722.0}, {"date": "2017-09-05", "close": 2.16, "volume": 1384.0}, {"date": "2017-09-06", "close": 2.16, "volume": 6840.0}, {"date": "2017-09-07", "close": 2.295, "volume": 5955.0}, {"date": "2017-09-08", "close": 2.25, "volume": 733.0}, {"date": "2017-09-11", "close": 2.16, "volume": 433.0}, {"date": "2017-09-12", "close": 2.0889, "volume": 453.0}, {"date": "2017-09-13", "close": 2.34, "volume": 500.0}, {"date": "2017-09-14", "close": 2.34, "volume": null}, {"date": "2017-09-15", "close": 2.25, "volume": 745.0}, {"date": "2017-09-18", "close": 2.16, "volume": 1222.0}, {"date": "2017-09-19", "close": 2.277, "volume": 3788.0}, {"date": "2017-09-20", "close": 2.115, "volume": 1364.0}, {"date": "2017-09-21", "close": 2.115, "volume": 1000.0}, {"date": "2017-09-22", "close": 2.124, "volume": 669.0}, {"date": "2017-09-25", "close": 2.259, "volume": 11706.0}, {"date": "2017-09-26", "close": 2.34, "volume": 11793.0}, {"date": "2017-09-27", "close": 2.6595, "volume": 18282.0}, {"date": "2017-09-28", "close": 2.43, "volume": 8128.0}, {"date": "2017-09-29", "close": 2.7, "volume": 6243.0}, {"date": "2017-10-02", "close": 3.24, "volume": 12804.0}, {"date": "2017-10-03", "close": 3.51, "volume": 6331.0}, {"date": "2017-10-04", "close": 3.87, "volume": 17304.0}, {"date": "2017-10-05", "close": 3.6, "volume": 4150.0}, {"date": "2017-10-06", "close": 3.825, "volume": 1039.0}, {"date": "2017-10-09", "close": 4.05, "volume": 4169.0}, {"date": "2017-10-10", "close": 3.96, "volume": 12549.0}, {"date": "2017-10-11", "close": 4.05, "volume": 1603.0}, {"date": "2017-10-12", "close": 4.05, "volume": 20.0}, {"date": "2017-10-13", "close": 3.6, "volume": 2000.0}, {"date": "2017-10-16", "close": 4.05, "volume": 10816.0}, {"date": "2017-10-17", "close": 4.05, "volume": 7938.0}, {"date": "2017-10-18", "close": 4.5, "volume": 8049.0}, {"date": "2017-10-19", "close": 4.905, "volume": 2650.0}, {"date": "2017-10-20", "close": 4.5, "volume": 3533.0}, {"date": "2017-10-23", "close": 4.185, "volume": 2314.0}, {"date": "2017-10-24", "close": 4.05, "volume": 2993.0}, {"date": "2017-10-25", "close": 4.05, "volume": 8428.0}, {"date": "2017-10-26", "close": 4.5, "volume": 233.0}, {"date": "2017-10-27", "close": 4.05, "volume": 2572.0}, {"date": "2017-10-30", "close": 4.05, "volume": 4612.0}, {"date": "2017-10-31", "close": 4.05, "volume": 106.0}, {"date": "2017-11-01", "close": 3.915, "volume": 101.0}, {"date": "2017-11-02", "close": 4.23, "volume": 78.0}, {"date": "2017-11-03", "close": 4.455, "volume": 6200.0}, {"date": "2017-11-06", "close": 4.5, "volume": 1956.0}, {"date": "2017-11-07", "close": 4.23, "volume": 4422.0}, {"date": "2017-11-08", "close": 4.23, "volume": null}, {"date": "2017-11-09", "close": 4.14, "volume": 2837.0}, {"date": "2017-11-10", "close": 4.14, "volume": 2479.0}, {"date": "2017-11-13", "close": 3.7899, "volume": 4518.0}, {"date": "2017-11-14", "close": 3.7961, "volume": 11.0}, {"date": "2017-11-15", "close": 4.5, "volume": 1379.0}, {"date": "2017-11-16", "close": 4.05, "volume": 842.0}, {"date": "2017-11-17", "close": 4.1904, "volume": 111.0}, {"date": "2017-11-20", "close": 3.789, "volume": 3497.0}, {"date": "2017-11-21", "close": 4.5, "volume": 468.0}, {"date": "2017-11-22", "close": 3.798, "volume": 29.0}, {"date": "2017-11-24", "close": 4.5, "volume": 111.0}, {"date": "2017-11-27", "close": 4.05, "volume": 1129.0}, {"date": "2017-11-28", "close": 4.32, "volume": 1756.0}, {"date": "2017-11-29", "close": 3.8709, "volume": 321.0}, {"date": "2017-11-30", "close": 4.5, "volume": 2451.0}, {"date": "2017-12-01", "close": 4.455, "volume": 2918.0}, {"date": "2017-12-04", "close": 4.4325, "volume": 10327.0}, {"date": "2017-12-05", "close": 4.4109, "volume": 4553.0}, {"date": "2017-12-06", "close": 3.888, "volume": 3597.0}, {"date": "2017-12-07", "close": 4.239, "volume": 10432.0}, {"date": "2017-12-08", "close": 4.2525, "volume": 872.0}, {"date": "2017-12-11", "close": 4.32, "volume": 6739.0}, {"date": "2017-12-12", "close": 4.0608, "volume": 873.0}, {"date": "2017-12-13", "close": 4.05, "volume": 11346.0}, {"date": "2017-12-14", "close": 4.05, "volume": 27916.0}, {"date": "2017-12-15", "close": 4.5, "volume": 3091.0}, {"date": "2017-12-18", "close": 3.96, "volume": 6031.0}, {"date": "2017-12-19", "close": 3.96, "volume": 1954.0}, {"date": "2017-12-20", "close": 4.4991, "volume": 889.0}, {"date": "2017-12-21", "close": 4.059, "volume": 40.0}, {"date": "2017-12-22", "close": 4.32, "volume": 2327.0}, {"date": "2017-12-26", "close": 4.0509, "volume": 6972.0}, {"date": "2017-12-27", "close": 4.2579, "volume": 802.0}, {"date": "2017-12-28", "close": 4.05, "volume": 6037.0}, {"date": "2017-12-29", "close": 4.0509, "volume": 7118.0}, {"date": "2018-01-02", "close": 4.05, "volume": 339.0}, {"date": "2018-01-03", "close": 4.68, "volume": 3246.0}, {"date": "2018-01-04", "close": 4.23, "volume": 2539.0}, {"date": "2018-01-05", "close": 4.05, "volume": 7801.0}, {"date": "2018-01-08", "close": 4.5401, "volume": 2036.0}, {"date": "2018-01-09", "close": 4.4991, "volume": 2145.0}, {"date": "2018-01-10", "close": 4.0509, "volume": 4208.0}, {"date": "2018-01-11", "close": 4.428, "volume": 4909.0}, {"date": "2018-01-12", "close": 4.14, "volume": 3328.0}, {"date": "2018-01-16", "close": 4.0509, "volume": 3193.0}, {"date": "2018-01-17", "close": 4.05, "volume": 3633.0}, {"date": "2018-01-18", "close": 4.32, "volume": 8221.0}, {"date": "2018-01-19", "close": 4.059, "volume": 2014.0}, {"date": "2018-01-22", "close": 4.5536, "volume": 45699.0}, {"date": "2018-01-23", "close": 4.5, "volume": 7136.0}, {"date": "2018-01-24", "close": 5.2651, "volume": 5133.0}, {"date": "2018-01-25", "close": 4.8591, "volume": 4586.0}, {"date": "2018-01-26", "close": 4.905, "volume": 9542.0}, {"date": "2018-01-29", "close": 4.59, "volume": 4778.0}, {"date": "2018-01-30", "close": 4.23, "volume": 4322.0}, {"date": "2018-01-31", "close": 4.725, "volume": 7573.0}, {"date": "2018-02-01", "close": 4.068, "volume": 9980.0}, {"date": "2018-02-02", "close": 4.0779, "volume": 3879.0}, {"date": "2018-02-05", "close": 4.05, "volume": 6880.0}, {"date": "2018-02-06", "close": 4.3191, "volume": 14458.0}, {"date": "2018-02-07", "close": 4.05, "volume": 5058.0}, {"date": "2018-02-08", "close": 4.311, "volume": 7622.0}, {"date": "2018-02-09", "close": 4.05, "volume": 7417.0}, {"date": "2018-02-12", "close": 4.095, "volume": 7067.0}, {"date": "2018-02-13", "close": 4.05, "volume": 4222.0}, {"date": "2018-02-14", "close": 4.104, "volume": 7018.0}, {"date": "2018-02-15", "close": 4.3254, "volume": 7750.0}, {"date": "2018-02-16", "close": 4.1877, "volume": 3617.0}, {"date": "2018-02-20", "close": 4.14, "volume": 5611.0}, {"date": "2018-02-21", "close": 4.05, "volume": 6731.0}, {"date": "2018-02-22", "close": 4.05, "volume": 4086.0}, {"date": "2018-02-23", "close": 4.32, "volume": 7255.0}, {"date": "2018-02-26", "close": 4.14, "volume": 10487.0}, {"date": "2018-02-27", "close": 4.05, "volume": 6500.0}, {"date": "2018-02-28", "close": 4.0055, "volume": 12288.0}, {"date": "2018-03-01", "close": 4.05, "volume": 8119.0}, {"date": "2018-03-02", "close": 4.14, "volume": 3995.0}, {"date": "2018-03-05", "close": 4.14, "volume": 2944.0}, {"date": "2018-03-06", "close": 4.032, "volume": 3927.0}, {"date": "2018-03-07", "close": 4.005, "volume": 3049.0}, {"date": "2018-03-08", "close": 4.005, "volume": 2369.0}, {"date": "2018-03-09", "close": 4.3592, "volume": 8923.0}, {"date": "2018-03-12", "close": 4.3727, "volume": 4340.0}, {"date": "2018-03-13", "close": 4.338, "volume": 3709.0}, {"date": "2018-03-14", "close": 4.419, "volume": 2738.0}, {"date": "2018-03-15", "close": 4.2309, "volume": 6753.0}, {"date": "2018-03-16", "close": 4.05, "volume": 1499.0}, {"date": "2018-03-19", "close": 4.347, "volume": 743.0}, {"date": "2018-03-20", "close": 4.32, "volume": 3911.0}, {"date": "2018-03-21", "close": 4.1266, "volume": 953.0}, {"date": "2018-03-22", "close": 4.05, "volume": 8384.0}, {"date": "2018-03-23", "close": 4.0761, "volume": 2056.0}, {"date": "2018-03-26", "close": 3.6306, "volume": 5810.0}, {"date": "2018-03-27", "close": 3.7728, "volume": 1333.0}, {"date": "2018-03-28", "close": 3.7728, "volume": 611.0}, {"date": "2018-03-29", "close": 3.78, "volume": 2835.0}, {"date": "2018-04-02", "close": 3.78, "volume": 169.0}, {"date": "2018-04-03", "close": 3.6009, "volume": 1278.0}, {"date": "2018-04-04", "close": 3.78, "volume": 611.0}, {"date": "2018-04-05", "close": 3.6, "volume": 1957.0}, {"date": "2018-04-06", "close": 3.6009, "volume": 556.0}, {"date": "2018-04-09", "close": 3.4227, "volume": 1474.0}, {"date": "2018-04-10", "close": 3.4227, "volume": 2866.0}, {"date": "2018-04-11", "close": 4.14, "volume": 8575.0}, {"date": "2018-04-12", "close": 5.0401, "volume": 25797.0}, {"date": "2018-04-13", "close": 5.5801, "volume": 14804.0}, {"date": "2018-04-16", "close": 5.3821, "volume": 9790.0}, {"date": "2018-04-17", "close": 4.86, "volume": 7854.0}, {"date": "2018-04-18", "close": 5.1346, "volume": 2737.0}, {"date": "2018-04-19", "close": 5.3101, "volume": 6605.0}, {"date": "2018-04-20", "close": 5.1391, "volume": 4756.0}, {"date": "2018-04-23", "close": 4.86, "volume": 5096.0}, {"date": "2018-04-24", "close": 5.0401, "volume": 3630.0}, {"date": "2018-04-25", "close": 5.0014, "volume": 3872.0}, {"date": "2018-04-26", "close": 5.041, "volume": 2885.0}, {"date": "2018-04-27", "close": 5.0851, "volume": 1456.0}, {"date": "2018-04-30", "close": 5.0959, "volume": 16481.0}, {"date": "2018-05-01", "close": 5.4001, "volume": 5785.0}, {"date": "2018-05-02", "close": 5.2291, "volume": 5499.0}, {"date": "2018-05-03", "close": 5.2354, "volume": 6928.0}, {"date": "2018-05-04", "close": 5.1778, "volume": 3076.0}, {"date": "2018-05-07", "close": 5.1778, "volume": null}, {"date": "2018-05-08", "close": 5.158, "volume": 4224.0}, {"date": "2018-05-09", "close": 5.1211, "volume": 12364.0}, {"date": "2018-05-10", "close": 5.1301, "volume": 6688.0}, {"date": "2018-05-11", "close": 4.95, "volume": 1700.0}, {"date": "2018-05-14", "close": 5.4001, "volume": 4609.0}, {"date": "2018-05-15", "close": 5.3101, "volume": 9545.0}, {"date": "2018-05-16", "close": 5.3038, "volume": 3137.0}, {"date": "2018-05-17", "close": 4.95, "volume": 4325.0}, {"date": "2018-05-18", "close": 5.0401, "volume": 397.0}, {"date": "2018-05-21", "close": 5.3056, "volume": 932.0}, {"date": "2018-05-22", "close": 5.2516, "volume": 1106.0}, {"date": "2018-05-23", "close": 5.1543, "volume": 278.0}, {"date": "2018-05-24", "close": 4.95, "volume": 4456.0}, {"date": "2018-05-25", "close": 5.5801, "volume": 6536.0}, {"date": "2018-05-29", "close": 5.4001, "volume": 5913.0}, {"date": "2018-05-30", "close": 5.4001, "volume": 4222.0}, {"date": "2018-05-31", "close": 5.3555, "volume": 139.0}, {"date": "2018-06-01", "close": 5.3551, "volume": 1700.0}, {"date": "2018-06-04", "close": 5.4451, "volume": 4375.0}, {"date": "2018-06-05", "close": 5.3821, "volume": 2333.0}, {"date": "2018-06-06", "close": 5.6701, "volume": 16495.0}, {"date": "2018-06-07", "close": 5.5351, "volume": 5012.0}, {"date": "2018-06-08", "close": 5.8501, "volume": 21384.0}, {"date": "2018-06-11", "close": 6.0301, "volume": 15780.0}, {"date": "2018-06-12", "close": 6.1966, "volume": 12283.0}, {"date": "2018-06-13", "close": 6.1201, "volume": 14580.0}, {"date": "2018-06-14", "close": 6.1651, "volume": 3672.0}, {"date": "2018-06-15", "close": 6.0301, "volume": 10505.0}, {"date": "2018-06-18", "close": 5.8501, "volume": 1973.0}, {"date": "2018-06-19", "close": 6.1201, "volume": 3991.0}, {"date": "2018-06-20", "close": 5.8501, "volume": 9648.0}, {"date": "2018-06-21", "close": 5.7241, "volume": 2612.0}, {"date": "2018-06-22", "close": 5.9671, "volume": 10857.0}, {"date": "2018-06-25", "close": 5.8501, "volume": 5626.0}, {"date": "2018-06-26", "close": 5.2201, "volume": 19196.0}, {"date": "2018-06-27", "close": 5.3101, "volume": 1059.0}, {"date": "2018-06-28", "close": 5.4001, "volume": 1159.0}, {"date": "2018-06-29", "close": 5.4721, "volume": 1167.0}, {"date": "2018-07-02", "close": 5.6701, "volume": 3582.0}, {"date": "2018-07-03", "close": 5.5801, "volume": 1444.0}, {"date": "2018-07-05", "close": 5.6701, "volume": 1710.0}, {"date": "2018-07-06", "close": 5.4901, "volume": 1045.0}, {"date": "2018-07-09", "close": 5.3101, "volume": 697.0}, {"date": "2018-07-10", "close": 5.3101, "volume": 2337.0}, {"date": "2018-07-11", "close": 5.8501, "volume": 4055.0}, {"date": "2018-07-12", "close": 5.8501, "volume": 2492.0}, {"date": "2018-07-13", "close": 5.8501, "volume": 4991.0}, {"date": "2018-07-16", "close": 6.0751, "volume": 1609.0}, {"date": "2018-07-17", "close": 5.9401, "volume": 1615.0}, {"date": "2018-07-18", "close": 5.7601, "volume": 3533.0}, {"date": "2018-07-19", "close": 5.7601, "volume": 2993.0}, {"date": "2018-07-20", "close": 5.6701, "volume": 438.0}, {"date": "2018-07-23", "close": 5.4901, "volume": 2012.0}, {"date": "2018-07-24", "close": 5.4001, "volume": 2334.0}, {"date": "2018-07-25", "close": 5.4901, "volume": 128.0}, {"date": "2018-07-26", "close": 5.9401, "volume": 2871.0}, {"date": "2018-07-27", "close": 5.9491, "volume": 10206.0}, {"date": "2018-07-30", "close": 5.4091, "volume": 550.0}, {"date": "2018-07-31", "close": 5.9401, "volume": 427.0}, {"date": "2018-08-01", "close": 5.9851, "volume": 7067.0}, {"date": "2018-08-02", "close": 5.6251, "volume": 2587.0}, {"date": "2018-08-03", "close": 5.8501, "volume": 811.0}, {"date": "2018-08-06", "close": 6.0454, "volume": 6224.0}, {"date": "2018-08-07", "close": 5.9401, "volume": 2158.0}, {"date": "2018-08-08", "close": 6.0841, "volume": 3737.0}, {"date": "2018-08-09", "close": 5.5801, "volume": 14629.0}, {"date": "2018-08-10", "close": 5.5756, "volume": 6352.0}, {"date": "2018-08-13", "close": 5.5621, "volume": 3821.0}, {"date": "2018-08-14", "close": 5.4001, "volume": 19672.0}, {"date": "2018-08-15", "close": 5.3056, "volume": 233.0}, {"date": "2018-08-16", "close": 5.3551, "volume": 6948.0}, {"date": "2018-08-17", "close": 5.4721, "volume": 1879.0}, {"date": "2018-08-20", "close": 5.3101, "volume": 756.0}, {"date": "2018-08-21", "close": 5.3461, "volume": 920.0}, {"date": "2018-08-22", "close": 5.3101, "volume": 9280.0}, {"date": "2018-08-23", "close": 5.3101, "volume": 4391.0}, {"date": "2018-08-24", "close": 5.3101, "volume": 1590.0}, {"date": "2018-08-27", "close": 5.2651, "volume": 2643.0}, {"date": "2018-08-28", "close": 5.2021, "volume": 3989.0}, {"date": "2018-08-29", "close": 5.2201, "volume": 931.0}, {"date": "2018-08-30", "close": 5.4721, "volume": 2756.0}, {"date": "2018-08-31", "close": 5.4901, "volume": 2917.0}, {"date": "2018-09-04", "close": 5.4001, "volume": 483.0}, {"date": "2018-09-05", "close": 5.5801, "volume": 1435.0}, {"date": "2018-09-06", "close": 5.5081, "volume": 9173.0}, {"date": "2018-09-07", "close": 5.3551, "volume": 1186.0}, {"date": "2018-09-10", "close": 5.5351, "volume": 1164.0}, {"date": "2018-09-11", "close": 5.4901, "volume": 4716.0}, {"date": "2018-09-12", "close": 5.4901, "volume": 10829.0}, {"date": "2018-09-13", "close": 5.5801, "volume": 2511.0}, {"date": "2018-09-14", "close": 5.5801, "volume": 489.0}, {"date": "2018-09-17", "close": 5.2651, "volume": 111.0}, {"date": "2018-09-18", "close": 5.4001, "volume": 764.0}, {"date": "2018-09-19", "close": 5.2651, "volume": 3778.0}, {"date": "2018-09-20", "close": 5.3101, "volume": 2356.0}, {"date": "2018-09-21", "close": 5.2201, "volume": 2500.0}, {"date": "2018-09-24", "close": 5.3326, "volume": 7344.0}, {"date": "2018-09-25", "close": 5.7592, "volume": 5372.0}, {"date": "2018-09-26", "close": 5.5801, "volume": 244.0}, {"date": "2018-09-27", "close": 5.401, "volume": 1033.0}, {"date": "2018-09-28", "close": 5.4271, "volume": 9724.0}, {"date": "2018-10-01", "close": 5.8501, "volume": 14674.0}, {"date": "2018-10-02", "close": 5.7601, "volume": 1214.0}, {"date": "2018-10-03", "close": 6.3451, "volume": 4922.0}, {"date": "2018-10-04", "close": 6.0751, "volume": 1886.0}, {"date": "2018-10-05", "close": 5.8681, "volume": 1317.0}, {"date": "2018-10-08", "close": 5.6701, "volume": 3771.0}, {"date": "2018-10-09", "close": 5.6701, "volume": 230.0}, {"date": "2018-10-10", "close": 5.4001, "volume": 644.0}, {"date": "2018-10-11", "close": 5.5801, "volume": 1325.0}, {"date": "2018-10-12", "close": 5.4901, "volume": 1241.0}, {"date": "2018-10-15", "close": 5.4721, "volume": 445.0}, {"date": "2018-10-16", "close": 5.6251, "volume": 3301.0}, {"date": "2018-10-17", "close": 5.2201, "volume": 5115.0}, {"date": "2018-10-18", "close": 5.2201, "volume": 369.0}, {"date": "2018-10-19", "close": 5.2912, "volume": 523.0}, {"date": "2018-10-22", "close": 5.2201, "volume": 1150.0}, {"date": "2018-10-23", "close": 5.2201, "volume": 2986.0}, {"date": "2018-10-24", "close": 5.2201, "volume": 2793.0}, {"date": "2018-10-25", "close": 5.2201, "volume": null}, {"date": "2018-10-26", "close": 5.1301, "volume": 222.0}, {"date": "2018-10-29", "close": 5.1301, "volume": 633.0}, {"date": "2018-10-30", "close": 5.3551, "volume": 22.0}, {"date": "2018-10-31", "close": 5.0401, "volume": 889.0}, {"date": "2018-11-01", "close": 5.7601, "volume": 632.0}, {"date": "2018-11-02", "close": 5.7601, "volume": 4308.0}, {"date": "2018-11-05", "close": 5.7601, "volume": null}, {"date": "2018-11-06", "close": 5.7601, "volume": null}, {"date": "2018-11-07", "close": 5.4856, "volume": 523.0}, {"date": "2018-11-08", "close": 5.4001, "volume": 1869.0}, {"date": "2018-11-09", "close": 5.4001, "volume": null}, {"date": "2018-11-12", "close": 5.2201, "volume": 1265.0}, {"date": "2018-11-13", "close": 5.1391, "volume": 256.0}, {"date": "2018-11-14", "close": 5.4001, "volume": 1433.0}, {"date": "2018-11-15", "close": 5.1301, "volume": 528.0}, {"date": "2018-11-16", "close": 5.0401, "volume": 709.0}, {"date": "2018-11-19", "close": 4.86, "volume": 2654.0}, {"date": "2018-11-20", "close": 5.2201, "volume": 1091.0}, {"date": "2018-11-21", "close": 5.3978, "volume": 748.0}, {"date": "2018-11-23", "close": 5.3978, "volume": null}, {"date": "2018-11-26", "close": 5.3551, "volume": 143.0}, {"date": "2018-11-27", "close": 5.3551, "volume": 624.0}, {"date": "2018-11-28", "close": 5.3056, "volume": 11704.0}, {"date": "2018-11-29", "close": 5.6701, "volume": 5933.0}, {"date": "2018-11-30", "close": 6.2101, "volume": 26449.0}, {"date": "2018-12-03", "close": 6.1201, "volume": 1620.0}, {"date": "2018-12-04", "close": 6.2101, "volume": 3188.0}, {"date": "2018-12-06", "close": 6.1201, "volume": 1738.0}, {"date": "2018-12-07", "close": 6.0751, "volume": 3785.0}, {"date": "2018-12-10", "close": 6.0706, "volume": 1236.0}, {"date": "2018-12-11", "close": 5.9401, "volume": 7838.0}, {"date": "2018-12-12", "close": 5.761, "volume": 4411.0}, {"date": "2018-12-13", "close": 5.4091, "volume": 15607.0}, {"date": "2018-12-14", "close": 5.5778, "volume": 4577.0}, {"date": "2018-12-17", "close": 5.5351, "volume": 1546.0}, {"date": "2018-12-18", "close": 5.8501, "volume": 8273.0}, {"date": "2018-12-19", "close": 5.8501, "volume": 1230.0}, {"date": "2018-12-20", "close": 5.4001, "volume": 748.0}, {"date": "2018-12-21", "close": 5.1301, "volume": 4897.0}, {"date": "2018-12-24", "close": 5.1751, "volume": 272.0}, {"date": "2018-12-26", "close": 5.3978, "volume": 11350.0}, {"date": "2018-12-27", "close": 5.1571, "volume": 341.0}, {"date": "2018-12-28", "close": 5.1301, "volume": 4521.0}, {"date": "2018-12-31", "close": 5.1301, "volume": 1883.0}, {"date": "2019-01-02", "close": 5.3101, "volume": 47.0}, {"date": "2019-01-03", "close": 4.95, "volume": 2896.0}, {"date": "2019-01-04", "close": 5.3101, "volume": 33.0}, {"date": "2019-01-07", "close": 4.968, "volume": 678.0}, {"date": "2019-01-08", "close": 4.77, "volume": 3728.0}, {"date": "2019-01-09", "close": 4.95, "volume": 2034.0}, {"date": "2019-01-10", "close": 4.86, "volume": 2406.0}, {"date": "2019-01-11", "close": 4.86, "volume": null}, {"date": "2019-01-14", "close": 4.7475, "volume": 4232.0}, {"date": "2019-01-15", "close": 5.22, "volume": 7349.0}, {"date": "2019-01-16", "close": 5.131, "volume": 4000.0}, {"date": "2019-01-17", "close": 4.95, "volume": 8217.0}, {"date": "2019-01-18", "close": 5.4001, "volume": 8789.0}, {"date": "2019-01-22", "close": 5.2201, "volume": 722.0}, {"date": "2019-01-23", "close": 5.4001, "volume": 2721.0}, {"date": "2019-01-24", "close": 5.4001, "volume": null}, {"date": "2019-01-25", "close": 5.3101, "volume": 133.0}, {"date": "2019-01-28", "close": 5.4001, "volume": 1448.0}, {"date": "2019-01-29", "close": 5.2201, "volume": 2878.0}, {"date": "2019-01-30", "close": 5.3101, "volume": 241.0}, {"date": "2019-01-31", "close": 5.3078, "volume": 300.0}, {"date": "2019-02-01", "close": 5.3056, "volume": 2923.0}, {"date": "2019-02-04", "close": 5.2201, "volume": 109.0}, {"date": "2019-02-05", "close": 5.2201, "volume": null}, {"date": "2019-02-06", "close": 5.1796, "volume": 1289.0}, {"date": "2019-02-07", "close": 5.1391, "volume": 2218.0}, {"date": "2019-02-08", "close": 5.2201, "volume": 2017.0}, {"date": "2019-02-11", "close": 4.8519, "volume": 1175.0}, {"date": "2019-02-12", "close": 5.3101, "volume": 1119.0}, {"date": "2019-02-13", "close": 5.3101, "volume": 98.0}, {"date": "2019-02-14", "close": 5.2651, "volume": 111.0}, {"date": "2019-02-15", "close": 5.3101, "volume": 222.0}, {"date": "2019-02-19", "close": 5.1121, "volume": 1778.0}, {"date": "2019-02-20", "close": 5.2201, "volume": 3467.0}, {"date": "2019-02-21", "close": 4.86, "volume": 222.0}, {"date": "2019-02-22", "close": 5.1301, "volume": 969.0}, {"date": "2019-02-25", "close": 4.77, "volume": 1225.0}, {"date": "2019-02-26", "close": 4.8828, "volume": 233.0}, {"date": "2019-02-27", "close": 4.95, "volume": 1365.0}, {"date": "2019-02-28", "close": 4.68, "volume": 1106.0}, {"date": "2019-03-01", "close": 5.0671, "volume": 1133.0}, {"date": "2019-03-04", "close": 5.1301, "volume": 28.0}, {"date": "2019-03-05", "close": 5.1301, "volume": 160.0}, {"date": "2019-03-06", "close": 5.0401, "volume": 1811.0}, {"date": "2019-03-07", "close": 5.0401, "volume": 333.0}, {"date": "2019-03-08", "close": 5.0401, "volume": null}, {"date": "2019-03-11", "close": 5.0626, "volume": 1000.0}, {"date": "2019-03-12", "close": 4.8285, "volume": 1760.0}, {"date": "2019-03-13", "close": 5.0626, "volume": 656.0}, {"date": "2019-03-14", "close": 4.806, "volume": 1144.0}, {"date": "2019-03-15", "close": 4.896, "volume": 1408.0}, {"date": "2019-03-18", "close": 4.896, "volume": null}, {"date": "2019-03-19", "close": 4.608, "volume": 1244.0}, {"date": "2019-03-20", "close": 4.68, "volume": 12904.0}, {"date": "2019-03-21", "close": 4.6845, "volume": 68.0}, {"date": "2019-03-22", "close": 4.32, "volume": 4067.0}, {"date": "2019-03-25", "close": 4.0491, "volume": 5138.0}, {"date": "2019-03-26", "close": 4.05, "volume": 13684.0}, {"date": "2019-03-27", "close": 4.05, "volume": null}, {"date": "2019-03-28", "close": 4.3155, "volume": 4384.0}, {"date": "2019-03-29", "close": 4.3155, "volume": 2711.0}, {"date": "2019-04-01", "close": 4.23, "volume": 3719.0}, {"date": "2019-04-02", "close": 4.3155, "volume": 1330.0}, {"date": "2019-04-03", "close": 4.5, "volume": 4031.0}, {"date": "2019-04-04", "close": 4.284, "volume": 1550.0}, {"date": "2019-04-05", "close": 4.5, "volume": 10844.0}, {"date": "2019-04-08", "close": 4.8375, "volume": 10895.0}, {"date": "2019-04-09", "close": 4.68, "volume": 2202.0}, {"date": "2019-04-10", "close": 4.725, "volume": 1269.0}, {"date": "2019-04-11", "close": 4.68, "volume": 1848.0}, {"date": "2019-04-12", "close": 4.59, "volume": 3433.0}, {"date": "2019-04-15", "close": 4.5, "volume": 832.0}, {"date": "2019-04-16", "close": 4.59, "volume": 367.0}, {"date": "2019-04-17", "close": 4.365, "volume": 1395.0}, {"date": "2019-04-18", "close": 4.23, "volume": 1489.0}, {"date": "2019-04-22", "close": 4.23, "volume": null}, {"date": "2019-04-23", "close": 4.5, "volume": 231.0}, {"date": "2019-04-24", "close": 4.455, "volume": 838.0}, {"date": "2019-04-25", "close": 4.4325, "volume": 409.0}, {"date": "2019-04-26", "close": 4.95, "volume": 13232.0}, {"date": "2019-04-29", "close": 5.3101, "volume": 22836.0}, {"date": "2019-04-30", "close": 5.5801, "volume": 1149.0}, {"date": "2019-05-01", "close": 5.4901, "volume": 384.0}, {"date": "2019-05-02", "close": 5.4001, "volume": 353.0}, {"date": "2019-05-03", "close": 5.2196, "volume": 1336.0}, {"date": "2019-05-06", "close": 4.95, "volume": 17.0}, {"date": "2019-05-07", "close": 5.4901, "volume": 3422.0}, {"date": "2019-05-08", "close": 5.4001, "volume": 2661.0}, {"date": "2019-05-09", "close": 5.4001, "volume": 711.0}, {"date": "2019-05-10", "close": 5.5801, "volume": 1300.0}, {"date": "2019-05-13", "close": 5.2201, "volume": 1822.0}, {"date": "2019-05-14", "close": 5.2201, "volume": null}, {"date": "2019-05-15", "close": 5.4901, "volume": 199.0}, {"date": "2019-05-16", "close": 5.4901, "volume": 61.0}, {"date": "2019-05-17", "close": 5.4901, "volume": null}, {"date": "2019-05-20", "close": 5.3101, "volume": 56.0}, {"date": "2019-05-21", "close": 5.2201, "volume": 1809.0}, {"date": "2019-05-22", "close": 5.1301, "volume": 211.0}, {"date": "2019-05-23", "close": 5.0401, "volume": 4947.0}, {"date": "2019-05-24", "close": 5.2651, "volume": 1000.0}, {"date": "2019-05-28", "close": 5.2651, "volume": 278.0}, {"date": "2019-05-29", "close": 5.2201, "volume": 2048.0}, {"date": "2019-05-30", "close": 5.0851, "volume": 111.0}, {"date": "2019-05-31", "close": 4.95, "volume": 2222.0}, {"date": "2019-06-03", "close": 5.0401, "volume": 4112.0}, {"date": "2019-06-04", "close": 4.95, "volume": 3471.0}, {"date": "2019-06-05", "close": 5.2381, "volume": 2784.0}, {"date": "2019-06-06", "close": 5.194, "volume": 3028.0}, {"date": "2019-06-07", "close": 5.329, "volume": 1111.0}, {"date": "2019-06-10", "close": 5.0581, "volume": 3869.0}, {"date": "2019-06-11", "close": 5.3101, "volume": 457.0}, {"date": "2019-06-12", "close": 5.1751, "volume": 33.0}, {"date": "2019-06-13", "close": 5.2201, "volume": 1682.0}, {"date": "2019-06-14", "close": 5.5801, "volume": 20014.0}, {"date": "2019-06-17", "close": 6.1201, "volume": 48665.0}, {"date": "2019-06-18", "close": 5.9392, "volume": 6974.0}, {"date": "2019-06-19", "close": 5.8501, "volume": 1778.0}, {"date": "2019-06-20", "close": 5.7511, "volume": 7252.0}, {"date": "2019-06-21", "close": 5.4901, "volume": 2189.0}, {"date": "2019-06-24", "close": 5.4892, "volume": 1511.0}, {"date": "2019-06-25", "close": 5.4901, "volume": 3625.0}, {"date": "2019-06-26", "close": 5.4901, "volume": 500.0}, {"date": "2019-06-27", "close": 5.4001, "volume": 60.0}, {"date": "2019-06-28", "close": 5.4892, "volume": 2522.0}, {"date": "2019-07-01", "close": 5.4001, "volume": 3979.0}, {"date": "2019-07-02", "close": 5.6701, "volume": 876.0}, {"date": "2019-07-03", "close": 5.6701, "volume": null}, {"date": "2019-07-05", "close": 5.5801, "volume": 5291.0}, {"date": "2019-07-08", "close": 5.6701, "volume": 844.0}, {"date": "2019-07-09", "close": 5.5801, "volume": 1433.0}, {"date": "2019-07-10", "close": 5.0, "volume": 2500.0}, {"date": "2019-07-11", "close": 5.85, "volume": 3010.0}, {"date": "2019-07-12", "close": 5.87, "volume": 2107.0}, {"date": "2019-07-15", "close": 6.15, "volume": 13206.0}, {"date": "2019-07-16", "close": 6.37, "volume": 7291.0}, {"date": "2019-07-17", "close": 6.35, "volume": 3018.0}, {"date": "2019-07-18", "close": 6.15, "volume": 3615.0}, {"date": "2019-07-19", "close": 6.0, "volume": 926.0}, {"date": "2019-07-22", "close": 5.95, "volume": 3053.0}, {"date": "2019-07-23", "close": 6.19, "volume": 2425.0}, {"date": "2019-07-24", "close": 6.19, "volume": null}, {"date": "2019-07-25", "close": 6.1, "volume": 3497.0}, {"date": "2019-07-26", "close": 6.1, "volume": 2365.0}, {"date": "2019-07-29", "close": 6.09, "volume": 3780.0}, {"date": "2019-07-30", "close": 6.2, "volume": 10332.0}, {"date": "2019-07-31", "close": 6.25, "volume": 7122.0}, {"date": "2019-08-01", "close": 6.2, "volume": 5878.0}, {"date": "2019-08-02", "close": 6.35, "volume": 501.0}, {"date": "2019-08-05", "close": 6.3, "volume": 1112.0}, {"date": "2019-08-06", "close": 6.0, "volume": 950.0}, {"date": "2019-08-07", "close": 6.2, "volume": 4639.0}, {"date": "2019-08-08", "close": 6.25, "volume": 1437.0}, {"date": "2019-08-09", "close": 6.25, "volume": 1128.0}, {"date": "2019-08-12", "close": 6.3, "volume": 501.0}, {"date": "2019-08-13", "close": 6.65, "volume": 25583.0}, {"date": "2019-08-14", "close": 6.5325, "volume": 6374.0}, {"date": "2019-08-15", "close": 7.05, "volume": 5529.0}, {"date": "2019-08-16", "close": 7.0, "volume": 2920.0}, {"date": "2019-08-19", "close": 7.025, "volume": 3767.0}, {"date": "2019-08-20", "close": 7.1, "volume": 6656.0}, {"date": "2019-08-21", "close": 6.9506, "volume": 2432.0}, {"date": "2019-08-22", "close": 6.85, "volume": 15548.0}, {"date": "2019-08-23", "close": 6.85, "volume": null}, {"date": "2019-08-26", "close": 6.95, "volume": 313.0}, {"date": "2019-08-27", "close": 6.68, "volume": 2135.0}, {"date": "2019-08-28", "close": 6.67, "volume": 6626.0}, {"date": "2019-08-29", "close": 6.6781, "volume": 1425.0}, {"date": "2019-08-30", "close": 6.5325, "volume": 17349.0}, {"date": "2019-09-03", "close": 6.2554, "volume": 28875.0}, {"date": "2019-09-04", "close": 6.25, "volume": 3949.0}, {"date": "2019-09-05", "close": 6.515, "volume": 24771.0}, {"date": "2019-09-06", "close": 6.11, "volume": 7411.0}, {"date": "2019-09-09", "close": 6.45, "volume": 3345.0}, {"date": "2019-09-10", "close": 6.51, "volume": 5294.0}, {"date": "2019-09-11", "close": 7.35, "volume": 50097.0}, {"date": "2019-09-12", "close": 7.4, "volume": 12319.0}, {"date": "2019-09-13", "close": 7.6, "volume": 27823.0}, {"date": "2019-09-16", "close": 7.92, "volume": 12990.0}, {"date": "2019-09-17", "close": 8.15, "volume": 20813.0}, {"date": "2019-09-18", "close": 8.3, "volume": 23011.0}, {"date": "2019-09-19", "close": 8.9, "volume": 25801.0}, {"date": "2019-09-20", "close": 8.52, "volume": 41573.0}, {"date": "2019-09-23", "close": 8.7913, "volume": 8104.0}, {"date": "2019-09-24", "close": 8.67, "volume": 13196.0}, {"date": "2019-09-25", "close": 8.4, "volume": 7974.0}, {"date": "2019-09-26", "close": 8.45, "volume": 4340.0}, {"date": "2019-09-27", "close": 8.0, "volume": 11948.0}, {"date": "2019-09-30", "close": 8.05, "volume": 13252.0}, {"date": "2019-10-01", "close": 8.6, "volume": 5440.0}, {"date": "2019-10-02", "close": 8.35, "volume": 3595.0}, {"date": "2019-10-03", "close": 8.75, "volume": 10548.0}, {"date": "2019-10-04", "close": 9.2, "volume": 53060.0}, {"date": "2019-10-07", "close": 10.0, "volume": 120102.0}, {"date": "2019-10-08", "close": 9.45, "volume": 64211.0}, {"date": "2019-10-09", "close": 9.07, "volume": 21559.0}, {"date": "2019-10-10", "close": 8.9, "volume": 42373.0}, {"date": "2019-10-11", "close": 9.25, "volume": 29181.0}, {"date": "2019-10-14", "close": 9.61, "volume": 20197.0}, {"date": "2019-10-15", "close": 10.06, "volume": 12137.0}, {"date": "2019-10-16", "close": 10.45, "volume": 11847.0}, {"date": "2019-10-17", "close": 11.35, "volume": 53788.0}, {"date": "2019-10-18", "close": 10.78, "volume": 35395.0}, {"date": "2019-10-21", "close": 9.75, "volume": 33556.0}, {"date": "2019-10-22", "close": 10.0, "volume": 20417.0}, {"date": "2019-10-23", "close": 9.61, "volume": 9245.0}, {"date": "2019-10-24", "close": 9.5, "volume": 16686.0}, {"date": "2019-10-25", "close": 9.06, "volume": 21880.0}, {"date": "2019-10-28", "close": 9.57, "volume": 9039.0}, {"date": "2019-10-29", "close": 9.63, "volume": 4489.0}, {"date": "2019-10-30", "close": 9.01, "volume": 11056.0}, {"date": "2019-10-31", "close": 9.02, "volume": 21437.0}, {"date": "2019-11-01", "close": 8.85, "volume": 10572.0}, {"date": "2019-11-04", "close": 8.77, "volume": 6936.0}, {"date": "2019-11-05", "close": 8.6292, "volume": 8706.0}, {"date": "2019-11-06", "close": 8.35, "volume": 10429.0}, {"date": "2019-11-07", "close": 8.03, "volume": 24498.0}, {"date": "2019-11-08", "close": 9.0, "volume": 23603.0}, {"date": "2019-11-11", "close": 8.55, "volume": 6992.0}, {"date": "2019-11-12", "close": 8.31, "volume": 5098.0}, {"date": "2019-11-13", "close": 8.35, "volume": 6703.0}, {"date": "2019-11-14", "close": 8.35, "volume": 4716.0}, {"date": "2019-11-15", "close": 8.35, "volume": 1269.0}, {"date": "2019-11-18", "close": 8.05, "volume": 13125.0}, {"date": "2019-11-19", "close": 7.95, "volume": 30470.0}, {"date": "2019-11-20", "close": 7.95, "volume": 6707.0}, {"date": "2019-11-21", "close": 8.1, "volume": 15536.0}, {"date": "2019-11-22", "close": 8.0, "volume": 2601.0}, {"date": "2019-11-25", "close": 8.2, "volume": 12055.0}, {"date": "2019-11-26", "close": 8.2, "volume": 2933.0}, {"date": "2019-11-27", "close": 8.42, "volume": 10331.0}, {"date": "2019-11-29", "close": 8.35, "volume": 1164.0}, {"date": "2019-12-02", "close": 8.15, "volume": 4209.0}, {"date": "2019-12-03", "close": 8.16, "volume": 5823.0}, {"date": "2019-12-04", "close": 7.91, "volume": 15296.0}, {"date": "2019-12-05", "close": 8.15, "volume": 10464.0}, {"date": "2019-12-06", "close": 8.08, "volume": 4592.0}, {"date": "2019-12-09", "close": 8.22, "volume": 1538.0}, {"date": "2019-12-10", "close": 8.06, "volume": 1810.0}, {"date": "2019-12-11", "close": 8.25, "volume": 10224.0}, {"date": "2019-12-12", "close": 8.39, "volume": 5004.0}, {"date": "2019-12-13", "close": 8.3, "volume": 15715.0}, {"date": "2019-12-16", "close": 8.57, "volume": 41926.0}, {"date": "2019-12-17", "close": 9.0, "volume": 16456.0}, {"date": "2019-12-18", "close": 8.61, "volume": 15145.0}, {"date": "2019-12-19", "close": 9.1, "volume": 10771.0}, {"date": "2019-12-20", "close": 9.26, "volume": 42045.0}, {"date": "2019-12-23", "close": 9.24, "volume": 14061.0}, {"date": "2019-12-24", "close": 9.25, "volume": 3845.0}, {"date": "2019-12-26", "close": 9.9, "volume": 58656.0}, {"date": "2019-12-27", "close": 10.14, "volume": 3777.0}, {"date": "2019-12-30", "close": 9.35, "volume": 3686.0}, {"date": "2019-12-31", "close": 9.95, "volume": 3723.0}, {"date": "2020-01-02", "close": 9.3087, "volume": 5323.0}, {"date": "2020-01-03", "close": 8.85, "volume": 16022.0}, {"date": "2020-01-06", "close": 10.03, "volume": 37982.0}, {"date": "2020-01-07", "close": 9.94, "volume": 8085.0}, {"date": "2020-01-08", "close": 9.85, "volume": 29880.0}, {"date": "2020-01-09", "close": 10.07, "volume": 5130.0}, {"date": "2020-01-10", "close": 10.29, "volume": 4157.0}, {"date": "2020-01-13", "close": 9.92, "volume": 2937.0}, {"date": "2020-01-14", "close": 9.65, "volume": 27437.0}, {"date": "2020-01-15", "close": 9.79, "volume": 7352.0}, {"date": "2020-01-16", "close": 9.98, "volume": 1090.0}, {"date": "2020-01-17", "close": 9.32, "volume": 30890.0}, {"date": "2020-01-21", "close": 9.7424, "volume": 7276.0}, {"date": "2020-01-22", "close": 9.5, "volume": 8078.0}, {"date": "2020-01-23", "close": 9.56, "volume": 1926.0}, {"date": "2020-01-24", "close": 9.62, "volume": 2875.0}, {"date": "2020-01-27", "close": 9.42, "volume": 3663.0}, {"date": "2020-01-28", "close": 9.45, "volume": 931.0}, {"date": "2020-01-29", "close": 9.45, "volume": 2619.0}, {"date": "2020-01-30", "close": 9.45, "volume": 7886.0}, {"date": "2020-01-31", "close": 8.95, "volume": 65491.0}, {"date": "2020-02-03", "close": 9.15, "volume": 10701.0}, {"date": "2020-02-04", "close": 9.15, "volume": 17102.0}, {"date": "2020-02-05", "close": 9.3, "volume": 23036.0}, {"date": "2020-02-06", "close": 9.365, "volume": 1078.0}, {"date": "2020-02-07", "close": 8.82, "volume": 7204.0}, {"date": "2020-02-10", "close": 9.34, "volume": 7292.0}, {"date": "2020-02-11", "close": 9.2, "volume": 2022.0}, {"date": "2020-02-12", "close": 8.86, "volume": 8910.0}, {"date": "2020-02-13", "close": 8.72, "volume": 11811.0}, {"date": "2020-02-14", "close": 8.78, "volume": 16216.0}, {"date": "2020-02-18", "close": 8.88, "volume": 10382.0}, {"date": "2020-02-19", "close": 8.8901, "volume": 26028.0}, {"date": "2020-02-20", "close": 8.825, "volume": 4694.0}, {"date": "2020-02-21", "close": 8.825, "volume": null}, {"date": "2020-02-24", "close": 8.7815, "volume": 635.0}, {"date": "2020-02-25", "close": 8.65, "volume": 7648.0}, {"date": "2020-02-26", "close": 8.31, "volume": 30835.0}, {"date": "2020-02-27", "close": 8.2, "volume": 33931.0}, {"date": "2020-02-28", "close": 7.87, "volume": 26383.0}, {"date": "2020-03-02", "close": 8.945, "volume": 6598.0}, {"date": "2020-03-03", "close": 9.0, "volume": 5215.0}, {"date": "2020-03-04", "close": 8.88, "volume": 1966.0}, {"date": "2020-03-05", "close": 8.25, "volume": 8068.0}, {"date": "2020-03-06", "close": 8.35, "volume": 5576.0}, {"date": "2020-03-09", "close": 8.2215, "volume": 20855.0}, {"date": "2020-03-10", "close": 8.165, "volume": 30798.0}, {"date": "2020-03-11", "close": 7.47, "volume": 61174.0}, {"date": "2020-03-12", "close": 6.49, "volume": 43176.0}, {"date": "2020-03-13", "close": 6.8, "volume": 29256.0}, {"date": "2020-03-16", "close": 5.99, "volume": 21341.0}, {"date": "2020-03-17", "close": 6.47, "volume": 48209.0}, {"date": "2020-03-18", "close": 6.0, "volume": 33619.0}, {"date": "2020-03-19", "close": 6.83, "volume": 38025.0}, {"date": "2020-03-20", "close": 6.7, "volume": 8982.0}, {"date": "2020-03-23", "close": 6.25, "volume": 15291.0}, {"date": "2020-03-24", "close": 6.285, "volume": 17478.0}, {"date": "2020-03-25", "close": 6.25, "volume": 15823.0}, {"date": "2020-03-26", "close": 6.275, "volume": 3003.0}, {"date": "2020-03-27", "close": 6.5, "volume": 5174.0}, {"date": "2020-03-30", "close": 6.1, "volume": 64316.0}, {"date": "2020-03-31", "close": 6.3, "volume": 20461.0}, {"date": "2020-04-01", "close": 6.15, "volume": 24181.0}, {"date": "2020-04-02", "close": 6.15, "volume": 44025.0}, {"date": "2020-04-03", "close": 6.43, "volume": 24442.0}, {"date": "2020-04-06", "close": 6.71, "volume": 30521.0}, {"date": "2020-04-07", "close": 7.25, "volume": 8557.0}, {"date": "2020-04-08", "close": 7.35, "volume": 17330.0}, {"date": "2020-04-09", "close": 7.9, "volume": 6996.0}, {"date": "2020-04-13", "close": 7.85, "volume": 6638.0}, {"date": "2020-04-14", "close": 7.385, "volume": 15343.0}, {"date": "2020-04-15", "close": 7.09, "volume": 10014.0}, {"date": "2020-04-16", "close": 7.35, "volume": 9709.0}, {"date": "2020-04-17", "close": 8.0014, "volume": 15345.0}, {"date": "2020-04-20", "close": 9.05, "volume": 41728.0}, {"date": "2020-04-21", "close": 8.65, "volume": 4215.0}, {"date": "2020-04-22", "close": 8.75, "volume": 9105.0}, {"date": "2020-04-23", "close": 9.35, "volume": 52191.0}, {"date": "2020-04-24", "close": 8.995, "volume": 4049.0}, {"date": "2020-04-27", "close": 8.9, "volume": 9731.0}, {"date": "2020-04-28", "close": 8.76, "volume": 36618.0}, {"date": "2020-04-29", "close": 8.53, "volume": 1057.0}, {"date": "2020-04-30", "close": 8.5, "volume": 1507.0}, {"date": "2020-05-01", "close": 8.2, "volume": 9617.0}, {"date": "2020-05-04", "close": 8.1, "volume": 7649.0}, {"date": "2020-05-05", "close": 8.635, "volume": 15898.0}, {"date": "2020-05-06", "close": 9.3, "volume": 67564.0}, {"date": "2020-05-07", "close": 8.6, "volume": 28468.0}, {"date": "2020-05-08", "close": 8.35, "volume": 10496.0}, {"date": "2020-05-11", "close": 7.72, "volume": 11397.0}, {"date": "2020-05-12", "close": 7.55, "volume": 34629.0}, {"date": "2020-05-13", "close": 6.94, "volume": 23276.0}, {"date": "2020-05-14", "close": 7.17, "volume": 1699.0}, {"date": "2020-05-15", "close": 7.15, "volume": 15077.0}, {"date": "2020-05-18", "close": 7.07, "volume": 10697.0}, {"date": "2020-05-19", "close": 7.19, "volume": 1802.0}, {"date": "2020-05-20", "close": 7.75, "volume": 4567.0}, {"date": "2020-05-21", "close": 7.51, "volume": 4727.0}, {"date": "2020-05-22", "close": 7.75, "volume": 829.0}, {"date": "2020-05-26", "close": 7.45, "volume": 16210.0}, {"date": "2020-05-27", "close": 7.6, "volume": 1843.0}, {"date": "2020-05-28", "close": 7.8, "volume": 26901.0}, {"date": "2020-05-29", "close": 7.8, "volume": 3339.0}, {"date": "2020-06-01", "close": 7.8, "volume": 7133.0}, {"date": "2020-06-02", "close": 7.8, "volume": 2255.0}, {"date": "2020-06-03", "close": 8.0, "volume": 5287.0}, {"date": "2020-06-04", "close": 8.1, "volume": 2683.0}, {"date": "2020-06-05", "close": 7.903, "volume": 3315.0}, {"date": "2020-06-08", "close": 7.9499, "volume": 931.0}, {"date": "2020-06-09", "close": 8.0, "volume": 2992.0}, {"date": "2020-06-10", "close": 8.1, "volume": 4001.0}, {"date": "2020-06-11", "close": 7.7, "volume": 25067.0}, {"date": "2020-06-12", "close": 7.98, "volume": 6401.0}, {"date": "2020-06-15", "close": 8.0, "volume": 7699.0}, {"date": "2020-06-16", "close": 8.1, "volume": 1462.0}, {"date": "2020-06-17", "close": 8.2, "volume": 7552.0}, {"date": "2020-06-18", "close": 8.4, "volume": 8092.0}, {"date": "2020-06-19", "close": 8.45, "volume": 4995.0}, {"date": "2020-06-22", "close": 8.1384, "volume": 4880.0}, {"date": "2020-06-23", "close": 8.1, "volume": 6669.0}, {"date": "2020-06-24", "close": 8.12, "volume": 6522.0}, {"date": "2020-06-25", "close": 8.4, "volume": 406.0}, {"date": "2020-06-26", "close": 8.56, "volume": 19611.0}, {"date": "2020-06-29", "close": 8.1, "volume": 3708.0}, {"date": "2020-06-30", "close": 8.39, "volume": 2190.0}, {"date": "2020-07-01", "close": 8.07, "volume": 3589.0}, {"date": "2020-07-02", "close": 8.05, "volume": 2801.0}, {"date": "2020-07-06", "close": 8.1, "volume": 5792.0}, {"date": "2020-07-07", "close": 8.06, "volume": 12261.0}, {"date": "2020-07-08", "close": 7.5, "volume": 53097.0}, {"date": "2020-07-09", "close": 7.6, "volume": 18169.0}, {"date": "2020-07-10", "close": 7.36, "volume": 8448.0}, {"date": "2020-07-13", "close": 7.475, "volume": 24925.0}, {"date": "2020-07-14", "close": 7.49, "volume": 13253.0}, {"date": "2020-07-15", "close": 7.4, "volume": 16303.0}, {"date": "2020-07-16", "close": 7.26, "volume": 13076.0}, {"date": "2020-07-17", "close": 7.49, "volume": 10264.0}, {"date": "2020-07-20", "close": 7.28, "volume": 1400.0}, {"date": "2020-07-21", "close": 7.3201, "volume": 5662.0}, {"date": "2020-07-22", "close": 7.38, "volume": 3486.0}, {"date": "2020-07-23", "close": 7.68, "volume": 25448.0}, {"date": "2020-07-24", "close": 7.6, "volume": 12138.0}, {"date": "2020-07-27", "close": 7.76, "volume": 4174.0}, {"date": "2020-07-28", "close": 7.8, "volume": 6805.0}, {"date": "2020-07-29", "close": 8.01, "volume": 14424.0}, {"date": "2020-07-30", "close": 8.19, "volume": 2158.0}, {"date": "2020-07-31", "close": 8.11, "volume": 1741.0}, {"date": "2020-08-03", "close": 8.25, "volume": 25310.0}, {"date": "2020-08-04", "close": 8.45, "volume": 9240.0}, {"date": "2020-08-05", "close": 8.26, "volume": 1721.0}, {"date": "2020-08-06", "close": 8.0, "volume": 12633.0}, {"date": "2020-08-07", "close": 7.84, "volume": 18207.0}, {"date": "2020-08-10", "close": 7.515, "volume": 5782.0}, {"date": "2020-08-11", "close": 7.89, "volume": 7339.0}, {"date": "2020-08-12", "close": 7.6, "volume": 7789.0}, {"date": "2020-08-13", "close": 7.7, "volume": 6740.0}, {"date": "2020-08-14", "close": 7.5, "volume": 25206.0}, {"date": "2020-08-17", "close": 7.5, "volume": 6194.0}, {"date": "2020-08-18", "close": 7.42, "volume": 11077.0}, {"date": "2020-08-19", "close": 7.43, "volume": 12525.0}, {"date": "2020-08-20", "close": 7.25, "volume": 11157.0}, {"date": "2020-08-21", "close": 7.16, "volume": 4933.0}, {"date": "2020-08-24", "close": 7.0678, "volume": 3595.0}, {"date": "2020-08-25", "close": 7.0, "volume": 14848.0}, {"date": "2020-08-26", "close": 6.8, "volume": 12648.0}, {"date": "2020-08-27", "close": 6.79, "volume": 7448.0}, {"date": "2020-08-28", "close": 6.81, "volume": 3656.0}, {"date": "2020-08-31", "close": 6.7, "volume": 28654.0}, {"date": "2020-09-01", "close": 7.06, "volume": 19332.0}, {"date": "2020-09-02", "close": 7.1, "volume": 5911.0}, {"date": "2020-09-03", "close": 7.1, "volume": 6168.0}, {"date": "2020-09-04", "close": 6.93, "volume": 4186.0}, {"date": "2020-09-08", "close": 7.43, "volume": 8828.0}, {"date": "2020-09-09", "close": 7.41, "volume": 8836.0}, {"date": "2020-09-10", "close": 6.81, "volume": 9960.0}, {"date": "2020-09-11", "close": 6.9, "volume": 5924.0}, {"date": "2020-09-14", "close": 7.39, "volume": 12926.0}, {"date": "2020-09-15", "close": 7.05, "volume": 3712.0}, {"date": "2020-09-16", "close": 6.9, "volume": 18204.0}, {"date": "2020-09-17", "close": 6.68, "volume": 27573.0}, {"date": "2020-09-18", "close": 6.13, "volume": 42227.0}, {"date": "2020-09-21", "close": 6.33, "volume": 42586.0}, {"date": "2020-09-22", "close": 5.97, "volume": 11346.0}, {"date": "2020-09-23", "close": 5.9, "volume": 6561.0}, {"date": "2020-09-24", "close": 5.58, "volume": 21641.0}, {"date": "2020-09-25", "close": 6.43, "volume": 69361.0}, {"date": "2020-09-28", "close": 6.85, "volume": 26151.0}, {"date": "2020-09-29", "close": 7.0098, "volume": 12100.0}, {"date": "2020-09-30", "close": 7.23, "volume": 39864.0}, {"date": "2020-10-01", "close": 7.1, "volume": 15850.0}, {"date": "2020-10-02", "close": 7.04, "volume": 3000.0}, {"date": "2020-10-05", "close": 6.98, "volume": 15044.0}, {"date": "2020-10-06", "close": 6.86, "volume": 1906.0}, {"date": "2020-10-07", "close": 6.7892, "volume": 955.0}, {"date": "2020-10-08", "close": 6.84, "volume": 2310.0}, {"date": "2020-10-09", "close": 6.84, "volume": 2508.0}, {"date": "2020-10-12", "close": 7.0, "volume": 3266.0}, {"date": "2020-10-13", "close": 6.85, "volume": 1323.0}, {"date": "2020-10-14", "close": 6.64, "volume": 2195.0}, {"date": "2020-10-15", "close": 6.5733, "volume": 1629.0}, {"date": "2020-10-16", "close": 6.55, "volume": 12613.0}, {"date": "2020-10-19", "close": 6.71, "volume": 2976.0}, {"date": "2020-10-20", "close": 6.63, "volume": 4970.0}, {"date": "2020-10-21", "close": 6.65, "volume": 3751.0}, {"date": "2020-10-22", "close": 6.65, "volume": 3536.0}, {"date": "2020-10-23", "close": 6.88, "volume": 638.0}, {"date": "2020-10-26", "close": 6.5, "volume": 10338.0}, {"date": "2020-10-27", "close": 6.48, "volume": 22556.0}, {"date": "2020-10-28", "close": 6.34, "volume": 543.0}, {"date": "2020-10-29", "close": 6.4, "volume": 6336.0}, {"date": "2020-10-30", "close": 6.48, "volume": 4622.0}, {"date": "2020-11-02", "close": 6.4, "volume": 2703.0}, {"date": "2020-11-03", "close": 6.5, "volume": 1132.0}, {"date": "2020-11-04", "close": 6.36, "volume": 14427.0}, {"date": "2020-11-05", "close": 6.24, "volume": 7732.0}, {"date": "2020-11-06", "close": 6.02, "volume": 2852.0}, {"date": "2020-11-09", "close": 6.19, "volume": 17649.0}, {"date": "2020-11-10", "close": 6.25, "volume": 13067.0}, {"date": "2020-11-11", "close": 6.25, "volume": null}, {"date": "2020-11-12", "close": 6.25, "volume": 2205.0}, {"date": "2020-11-13", "close": 6.26, "volume": 28172.0}, {"date": "2020-11-16", "close": 5.98, "volume": 20265.0}, {"date": "2020-11-17", "close": 6.0, "volume": 17172.0}, {"date": "2020-11-18", "close": 5.98, "volume": 15836.0}, {"date": "2020-11-19", "close": 5.86, "volume": 37151.0}, {"date": "2020-11-20", "close": 5.86, "volume": 10953.0}, {"date": "2020-11-23", "close": 5.94, "volume": 46593.0}, {"date": "2020-11-24", "close": 5.94, "volume": 58608.0}, {"date": "2020-11-25", "close": 6.19, "volume": 18522.0}, {"date": "2020-11-27", "close": 6.06, "volume": 4529.0}, {"date": "2020-11-30", "close": 6.2374, "volume": 7368.0}, {"date": "2020-12-01", "close": 6.425, "volume": 3415.0}, {"date": "2020-12-02", "close": 6.19, "volume": 12951.0}, {"date": "2020-12-03", "close": 6.24, "volume": 4894.0}, {"date": "2020-12-04", "close": 6.29, "volume": 15894.0}, {"date": "2020-12-07", "close": 6.22, "volume": 3010.0}, {"date": "2020-12-08", "close": 6.49, "volume": 54804.0}, {"date": "2020-12-09", "close": 6.64, "volume": 13865.0}, {"date": "2020-12-10", "close": 6.3, "volume": 16008.0}, {"date": "2020-12-11", "close": 6.87, "volume": 17413.0}, {"date": "2020-12-14", "close": 7.39, "volume": 26813.0}, {"date": "2020-12-15", "close": 7.5, "volume": 30602.0}, {"date": "2020-12-16", "close": 7.75, "volume": 39287.0}, {"date": "2020-12-17", "close": 8.0, "volume": 22067.0}, {"date": "2020-12-18", "close": 7.68, "volume": 34048.0}, {"date": "2020-12-21", "close": 8.02, "volume": 10330.0}, {"date": "2020-12-22", "close": 7.66, "volume": 26714.0}, {"date": "2020-12-23", "close": 7.875, "volume": 22592.0}, {"date": "2020-12-24", "close": 8.08, "volume": 4535.0}, {"date": "2020-12-28", "close": 8.0, "volume": 5989.0}, {"date": "2020-12-29", "close": 8.31, "volume": 8391.0}, {"date": "2020-12-30", "close": 8.33, "volume": 22119.0}, {"date": "2020-12-31", "close": 8.58, "volume": 30488.0}, {"date": "2021-01-04", "close": 7.9599, "volume": 30053.0}, {"date": "2021-01-05", "close": 8.17, "volume": 9271.0}, {"date": "2021-01-06", "close": 8.06, "volume": 13121.0}, {"date": "2021-01-07", "close": 7.98, "volume": 4860.0}, {"date": "2021-01-08", "close": 7.82, "volume": 8094.0}, {"date": "2021-01-11", "close": 7.8, "volume": 8953.0}, {"date": "2021-01-12", "close": 7.89, "volume": 3958.0}, {"date": "2021-01-13", "close": 7.85, "volume": 18959.0}, {"date": "2021-01-14", "close": 8.0, "volume": 9791.0}, {"date": "2021-01-15", "close": 7.68, "volume": 22336.0}, {"date": "2021-01-19", "close": 7.95, "volume": 10630.0}, {"date": "2021-01-20", "close": 7.92, "volume": 10661.0}, {"date": "2021-01-21", "close": 7.99, "volume": 18613.0}, {"date": "2021-01-22", "close": 7.8, "volume": 10989.0}, {"date": "2021-01-25", "close": 7.91, "volume": 12725.0}, {"date": "2021-01-26", "close": 8.55, "volume": 22310.0}, {"date": "2021-01-27", "close": 8.31, "volume": 8457.0}, {"date": "2021-01-28", "close": 8.43, "volume": 2298.0}, {"date": "2021-01-29", "close": 8.0528, "volume": 9030.0}, {"date": "2021-02-01", "close": 7.61, "volume": 48206.0}, {"date": "2021-02-02", "close": 8.295, "volume": 33832.0}, {"date": "2021-02-03", "close": 8.2, "volume": 19277.0}, {"date": "2021-02-04", "close": 7.9, "volume": 41535.0}, {"date": "2021-02-05", "close": 7.9, "volume": 64284.0}, {"date": "2021-02-08", "close": 8.21, "volume": 40687.0}, {"date": "2021-02-09", "close": 8.16, "volume": 8639.0}, {"date": "2021-02-10", "close": 8.15, "volume": 42052.0}, {"date": "2021-02-11", "close": 8.55, "volume": 22499.0}, {"date": "2021-02-12", "close": 8.93, "volume": 20374.0}, {"date": "2021-02-16", "close": 8.66, "volume": 11428.0}, {"date": "2021-02-17", "close": 8.81, "volume": 13641.0}, {"date": "2021-02-18", "close": 8.7, "volume": 3582.0}, {"date": "2021-02-19", "close": 8.5, "volume": 20306.0}, {"date": "2021-02-22", "close": 8.135, "volume": 11147.0}, {"date": "2021-02-23", "close": 7.78, "volume": 5928.0}, {"date": "2021-02-24", "close": 7.97, "volume": 5802.0}, {"date": "2021-02-25", "close": 7.67, "volume": 3267.0}, {"date": "2021-02-26", "close": 7.7, "volume": 31766.0}, {"date": "2021-03-01", "close": 8.19, "volume": 13006.0}, {"date": "2021-03-02", "close": 8.28, "volume": 3852.0}, {"date": "2021-03-03", "close": 8.3662, "volume": 7076.0}, {"date": "2021-03-04", "close": 7.71, "volume": 3041.0}, {"date": "2021-03-05", "close": 7.55, "volume": 15421.0}, {"date": "2021-03-08", "close": 7.725, "volume": 27292.0}, {"date": "2021-03-09", "close": 7.62, "volume": 7313.0}, {"date": "2021-03-10", "close": 7.68, "volume": 20528.0}, {"date": "2021-03-11", "close": 7.62, "volume": 16594.0}, {"date": "2021-03-12", "close": 7.51, "volume": 16317.0}, {"date": "2021-03-15", "close": 7.38, "volume": 24504.0}, {"date": "2021-03-16", "close": 7.21, "volume": 19524.0}, {"date": "2021-03-17", "close": 7.13, "volume": 24867.0}, {"date": "2021-03-18", "close": 7.31, "volume": 3217.0}, {"date": "2021-03-19", "close": 7.52, "volume": 8233.0}, {"date": "2021-03-22", "close": 7.43, "volume": 4752.0}, {"date": "2021-03-23", "close": 7.37, "volume": 5673.0}, {"date": "2021-03-24", "close": 7.42, "volume": 7498.0}, {"date": "2021-03-25", "close": 7.6, "volume": 16925.0}, {"date": "2021-03-26", "close": 7.6059, "volume": 5087.0}, {"date": "2021-03-29", "close": 7.31, "volume": 2462.0}, {"date": "2021-03-30", "close": 6.87, "volume": 23470.0}, {"date": "2021-03-31", "close": 6.65, "volume": 49562.0}, {"date": "2021-04-01", "close": 6.61, "volume": 24978.0}, {"date": "2021-04-05", "close": 8.04, "volume": 120972.0}, {"date": "2021-04-06", "close": 8.01, "volume": 14149.0}, {"date": "2021-04-07", "close": 8.05, "volume": 16958.0}, {"date": "2021-04-08", "close": 7.8, "volume": 5835.0}, {"date": "2021-04-09", "close": 8.07, "volume": 8442.0}, {"date": "2021-04-12", "close": 7.85, "volume": 4273.0}, {"date": "2021-04-13", "close": 7.59, "volume": 4431.0}, {"date": "2021-04-14", "close": 7.7, "volume": 3699.0}, {"date": "2021-04-15", "close": 7.7926, "volume": 1240.0}, {"date": "2021-04-16", "close": 7.79, "volume": 4171.0}, {"date": "2021-04-19", "close": 7.51, "volume": 7667.0}, {"date": "2021-04-20", "close": 7.3, "volume": 11679.0}, {"date": "2021-04-21", "close": 7.47, "volume": 41835.0}, {"date": "2021-04-22", "close": 7.61, "volume": 9886.0}, {"date": "2021-04-23", "close": 7.8, "volume": 3532.0}, {"date": "2021-04-26", "close": 7.89, "volume": 7574.0}, {"date": "2021-04-27", "close": 7.62, "volume": 2769.0}, {"date": "2021-04-28", "close": 7.75, "volume": 16050.0}, {"date": "2021-04-29", "close": 7.89, "volume": 10708.0}, {"date": "2021-04-30", "close": 7.49, "volume": 5844.0}, {"date": "2021-05-03", "close": 7.99, "volume": 9354.0}, {"date": "2021-05-04", "close": 7.9, "volume": 11986.0}, {"date": "2021-05-05", "close": 7.9, "volume": 6057.0}, {"date": "2021-05-06", "close": 7.77, "volume": 5142.0}, {"date": "2021-05-07", "close": 7.3889, "volume": 47095.0}, {"date": "2021-05-10", "close": 7.7202, "volume": 12332.0}, {"date": "2021-05-11", "close": 8.13, "volume": 15576.0}, {"date": "2021-05-12", "close": 7.99, "volume": 8238.0}, {"date": "2021-05-13", "close": 8.02, "volume": 6519.0}, {"date": "2021-05-14", "close": 7.65, "volume": 15918.0}, {"date": "2021-05-17", "close": 7.82, "volume": 24393.0}, {"date": "2021-05-18", "close": 7.97, "volume": 3551.0}, {"date": "2021-05-19", "close": 8.13, "volume": 3679.0}, {"date": "2021-05-20", "close": 8.13, "volume": 8053.0}, {"date": "2021-05-21", "close": 8.1, "volume": 3899.0}, {"date": "2021-05-24", "close": 8.114, "volume": 1575.0}, {"date": "2021-05-25", "close": 8.5001, "volume": 26444.0}, {"date": "2021-05-26", "close": 8.58, "volume": 13235.0}, {"date": "2021-05-27", "close": 8.7755, "volume": 606.0}, {"date": "2021-05-28", "close": 8.75, "volume": 865.0}, {"date": "2021-06-01", "close": 8.87, "volume": 7898.0}, {"date": "2021-06-02", "close": 8.9663, "volume": 1891.0}, {"date": "2021-06-03", "close": 8.95, "volume": 3006.0}, {"date": "2021-06-04", "close": 8.8, "volume": 911.0}, {"date": "2021-06-07", "close": 9.23, "volume": 12611.0}, {"date": "2021-06-08", "close": 8.86, "volume": 16102.0}, {"date": "2021-06-09", "close": 8.97, "volume": 9481.0}, {"date": "2021-06-10", "close": 9.25, "volume": 14930.0}, {"date": "2021-06-11", "close": 9.185, "volume": 1696.0}, {"date": "2021-06-14", "close": 9.18, "volume": 1371.0}, {"date": "2021-06-15", "close": 9.0, "volume": 1638.0}, {"date": "2021-06-16", "close": 9.16, "volume": 5433.0}, {"date": "2021-06-17", "close": 9.13, "volume": 2166.0}, {"date": "2021-06-18", "close": 9.3, "volume": 17997.0}, {"date": "2021-06-21", "close": 9.1631, "volume": 1631.0}, {"date": "2021-06-22", "close": 8.97, "volume": 9548.0}, {"date": "2021-06-23", "close": 9.15, "volume": 3571.0}, {"date": "2021-06-24", "close": 9.0, "volume": 993.0}, {"date": "2021-06-25", "close": 9.34, "volume": 14184.0}, {"date": "2021-06-28", "close": 9.3874, "volume": 1436.0}, {"date": "2021-06-29", "close": 10.68, "volume": 83037.0}, {"date": "2021-06-30", "close": 10.1488, "volume": 47166.0}, {"date": "2021-07-01", "close": 10.01, "volume": 7315.0}, {"date": "2021-07-02", "close": 9.4, "volume": 5973.0}, {"date": "2021-07-06", "close": 9.93, "volume": 7853.0}, {"date": "2021-07-07", "close": 9.64, "volume": 12835.0}, {"date": "2021-07-08", "close": 8.79, "volume": 22846.0}, {"date": "2021-07-09", "close": 9.0729, "volume": 9418.0}, {"date": "2021-07-12", "close": 9.33, "volume": 4273.0}, {"date": "2021-07-13", "close": 9.45, "volume": 2323.0}, {"date": "2021-07-14", "close": 8.99, "volume": 2301.0}, {"date": "2021-07-15", "close": 9.02, "volume": 1936.0}, {"date": "2021-07-16", "close": 8.98, "volume": 12225.0}, {"date": "2021-07-19", "close": 8.93, "volume": 24870.0}, {"date": "2021-07-20", "close": 9.2, "volume": 12215.0}, {"date": "2021-07-21", "close": 9.24, "volume": 3263.0}, {"date": "2021-07-22", "close": 8.9331, "volume": 231.0}, {"date": "2021-07-23", "close": 9.333, "volume": 2146.0}, {"date": "2021-07-26", "close": 9.2369, "volume": 3490.0}, {"date": "2021-07-27", "close": 9.2, "volume": 1370.0}, {"date": "2021-07-28", "close": 9.0, "volume": 848.0}, {"date": "2021-07-29", "close": 8.52, "volume": 12813.0}, {"date": "2021-07-30", "close": 8.3592, "volume": 5651.0}, {"date": "2021-08-02", "close": 8.8, "volume": 3054.0}, {"date": "2021-08-03", "close": 8.9, "volume": 3837.0}, {"date": "2021-08-04", "close": 8.355, "volume": 14529.0}, {"date": "2021-08-05", "close": 8.43, "volume": 6055.0}, {"date": "2021-08-06", "close": 7.9501, "volume": 14944.0}, {"date": "2021-08-09", "close": 8.0128, "volume": 3923.0}, {"date": "2021-08-10", "close": 8.0001, "volume": 3566.0}, {"date": "2021-08-11", "close": 8.45, "volume": 2180.0}, {"date": "2021-08-12", "close": 8.005, "volume": 3498.0}, {"date": "2021-08-13", "close": 7.92, "volume": 14098.0}, {"date": "2021-08-16", "close": 7.6, "volume": 719.0}, {"date": "2021-08-17", "close": 7.65, "volume": 15776.0}, {"date": "2021-08-18", "close": 7.6, "volume": 7745.0}, {"date": "2021-08-19", "close": 7.75, "volume": 3667.0}, {"date": "2021-08-20", "close": 7.8105, "volume": 5596.0}, {"date": "2021-08-23", "close": 8.78, "volume": 22888.0}, {"date": "2021-08-24", "close": 8.7, "volume": 13020.0}, {"date": "2021-08-25", "close": 8.37, "volume": 877.0}, {"date": "2021-08-26", "close": 8.4, "volume": 712.0}, {"date": "2021-08-27", "close": 8.22, "volume": 4089.0}, {"date": "2021-08-30", "close": 8.36, "volume": 3984.0}, {"date": "2021-08-31", "close": 8.21, "volume": 1088.0}, {"date": "2021-09-01", "close": 8.4709, "volume": 2438.0}, {"date": "2021-09-02", "close": 8.4709, "volume": null}, {"date": "2021-09-03", "close": 8.43, "volume": 8062.0}, {"date": "2021-09-07", "close": 8.54, "volume": 14035.0}, {"date": "2021-09-08", "close": 8.54, "volume": 3826.0}, {"date": "2021-09-09", "close": 8.72, "volume": 15450.0}, {"date": "2021-09-10", "close": 8.62, "volume": 11851.0}, {"date": "2021-09-13", "close": 8.62, "volume": 20577.0}, {"date": "2021-09-14", "close": 8.26, "volume": 4027.0}, {"date": "2021-09-15", "close": 8.95, "volume": 7094.0}, {"date": "2021-09-16", "close": 8.97, "volume": 6184.0}, {"date": "2021-09-17", "close": 9.03, "volume": 26672.0}, {"date": "2021-09-20", "close": 8.96, "volume": 6040.0}, {"date": "2021-09-21", "close": 8.61, "volume": 1389.0}, {"date": "2021-09-22", "close": 8.57, "volume": 10529.0}, {"date": "2021-09-23", "close": 8.73, "volume": 1124.0}, {"date": "2021-09-24", "close": 9.1, "volume": 7552.0}, {"date": "2021-09-27", "close": 8.63, "volume": 6748.0}, {"date": "2021-09-28", "close": 8.41, "volume": 976.0}, {"date": "2021-09-29", "close": 8.45, "volume": 1078.0}, {"date": "2021-09-30", "close": 8.77, "volume": 1928.0}, {"date": "2021-10-01", "close": 8.46, "volume": 630.0}, {"date": "2021-10-04", "close": 8.45, "volume": 2203.0}, {"date": "2021-10-05", "close": 8.45, "volume": 2743.0}, {"date": "2021-10-06", "close": 8.2497, "volume": 11169.0}, {"date": "2021-10-07", "close": 7.87, "volume": 13818.0}, {"date": "2021-10-08", "close": 8.0, "volume": 5387.0}, {"date": "2021-10-11", "close": 8.12, "volume": 9700.0}, {"date": "2021-10-12", "close": 7.9936, "volume": 512.0}, {"date": "2021-10-13", "close": 7.9882, "volume": 1294.0}, {"date": "2021-10-14", "close": 7.75, "volume": 9182.0}, {"date": "2021-10-15", "close": 7.76, "volume": 5038.0}, {"date": "2021-10-18", "close": 7.6503, "volume": 2818.0}, {"date": "2021-10-19", "close": 7.54, "volume": 13672.0}, {"date": "2021-10-20", "close": 7.51, "volume": 56223.0}, {"date": "2021-10-21", "close": 7.5, "volume": 3215.0}, {"date": "2021-10-22", "close": 7.3207, "volume": 4026.0}, {"date": "2021-10-25", "close": 7.37, "volume": 3861.0}, {"date": "2021-10-26", "close": 7.335, "volume": 5151.0}, {"date": "2021-10-27", "close": 7.62, "volume": 5785.0}, {"date": "2021-10-28", "close": 7.8, "volume": 1964.0}, {"date": "2021-10-29", "close": 7.84, "volume": 2894.0}, {"date": "2021-11-01", "close": 7.6, "volume": 17898.0}, {"date": "2021-11-02", "close": 7.86, "volume": 1918.0}, {"date": "2021-11-03", "close": 7.786, "volume": 2141.0}, {"date": "2021-11-04", "close": 7.65, "volume": 1292.0}, {"date": "2021-11-05", "close": 7.89, "volume": 9314.0}, {"date": "2021-11-08", "close": 7.82, "volume": 1475.0}, {"date": "2021-11-09", "close": 7.7, "volume": 4285.0}, {"date": "2021-11-10", "close": 7.61, "volume": 210.0}, {"date": "2021-11-11", "close": 7.65, "volume": 5779.0}, {"date": "2021-11-12", "close": 7.4, "volume": 24519.0}, {"date": "2021-11-15", "close": 7.5, "volume": 15108.0}, {"date": "2021-11-16", "close": 7.7204, "volume": 1720.0}, {"date": "2021-11-17", "close": 7.7204, "volume": null}, {"date": "2021-11-18", "close": 7.43, "volume": 471.0}, {"date": "2021-11-19", "close": 7.42, "volume": 797.0}, {"date": "2021-11-22", "close": 7.43, "volume": 2671.0}, {"date": "2021-11-23", "close": 7.25, "volume": 8220.0}, {"date": "2021-11-24", "close": 7.35, "volume": 7024.0}, {"date": "2021-11-26", "close": 7.1726, "volume": 1543.0}, {"date": "2021-11-29", "close": 7.1, "volume": 8271.0}, {"date": "2021-11-30", "close": 6.95, "volume": 11296.0}, {"date": "2021-12-01", "close": 6.92, "volume": 4305.0}, {"date": "2021-12-02", "close": 7.18, "volume": 9041.0}, {"date": "2021-12-03", "close": 6.9017, "volume": 6076.0}, {"date": "2021-12-06", "close": 6.9001, "volume": 2157.0}, {"date": "2021-12-07", "close": 6.84, "volume": 14910.0}, {"date": "2021-12-08", "close": 7.0, "volume": 4514.0}, {"date": "2021-12-09", "close": 6.83, "volume": 2646.0}, {"date": "2021-12-10", "close": 7.39, "volume": 730.0}, {"date": "2021-12-13", "close": 7.02, "volume": 2714.0}, {"date": "2021-12-14", "close": 6.82, "volume": 5105.0}, {"date": "2021-12-15", "close": 7.07, "volume": 47753.0}, {"date": "2021-12-16", "close": 6.53, "volume": 46819.0}, {"date": "2021-12-17", "close": 6.76, "volume": 8553.0}, {"date": "2021-12-20", "close": 6.61, "volume": 17392.0}, {"date": "2021-12-21", "close": 6.4, "volume": 3010.0}, {"date": "2021-12-22", "close": 6.08, "volume": 24692.0}, {"date": "2021-12-23", "close": 6.0, "volume": 9563.0}, {"date": "2021-12-27", "close": 6.16, "volume": 9426.0}, {"date": "2021-12-28", "close": 6.07, "volume": 25079.0}, {"date": "2021-12-29", "close": 5.88, "volume": 45791.0}, {"date": "2021-12-30", "close": 5.87, "volume": 115772.0}, {"date": "2021-12-31", "close": 5.9, "volume": 55409.0}, {"date": "2022-01-03", "close": 6.12, "volume": 6247.0}, {"date": "2022-01-04", "close": 5.8201, "volume": 975.0}, {"date": "2022-01-05", "close": 5.75, "volume": 18591.0}, {"date": "2022-01-06", "close": 5.693, "volume": 2652.0}, {"date": "2022-01-07", "close": 5.675, "volume": 12707.0}, {"date": "2022-01-10", "close": 5.65, "volume": 2098.0}, {"date": "2022-01-11", "close": 5.75, "volume": 22248.0}, {"date": "2022-01-12", "close": 5.6, "volume": 2054.0}, {"date": "2022-01-13", "close": 5.4, "volume": 30165.0}, {"date": "2022-01-14", "close": 5.25, "volume": 18399.0}, {"date": "2022-01-18", "close": 5.0, "volume": 18227.0}, {"date": "2022-01-19", "close": 5.06, "volume": 19938.0}, {"date": "2022-01-20", "close": 5.185, "volume": 41048.0}, {"date": "2022-01-21", "close": 5.0, "volume": 9633.0}, {"date": "2022-01-24", "close": 4.95, "volume": 41196.0}, {"date": "2022-01-25", "close": 4.85, "volume": 18706.0}, {"date": "2022-01-26", "close": 4.42, "volume": 31039.0}, {"date": "2022-01-27", "close": 4.66, "volume": 8824.0}, {"date": "2022-01-28", "close": 4.4, "volume": 64463.0}, {"date": "2022-01-31", "close": 4.62, "volume": 14876.0}, {"date": "2022-02-01", "close": 4.79, "volume": 7207.0}, {"date": "2022-02-02", "close": 4.87, "volume": 14165.0}, {"date": "2022-02-03", "close": 4.84, "volume": 1313.0}, {"date": "2022-02-04", "close": 5.1, "volume": 25202.0}, {"date": "2022-02-07", "close": 4.75, "volume": 15684.0}, {"date": "2022-02-08", "close": 4.8, "volume": 2241.0}, {"date": "2022-02-09", "close": 5.135, "volume": 19661.0}, {"date": "2022-02-10", "close": 5.1, "volume": 17722.0}, {"date": "2022-02-11", "close": 4.9, "volume": 5892.0}, {"date": "2022-02-14", "close": 4.73, "volume": 4524.0}, {"date": "2022-02-15", "close": 4.85, "volume": 9740.0}, {"date": "2022-02-16", "close": 4.8, "volume": 34304.0}, {"date": "2022-02-17", "close": 4.7501, "volume": 4197.0}, {"date": "2022-02-18", "close": 4.52, "volume": 18876.0}, {"date": "2022-02-22", "close": 4.35, "volume": 16273.0}, {"date": "2022-02-23", "close": 4.35, "volume": 6625.0}, {"date": "2022-02-24", "close": 4.3973, "volume": 69795.0}, {"date": "2022-02-25", "close": 4.54, "volume": 78942.0}, {"date": "2022-02-28", "close": 4.53, "volume": 1026.0}, {"date": "2022-03-01", "close": 4.41, "volume": 14498.0}, {"date": "2022-03-02", "close": 4.45, "volume": 56378.0}, {"date": "2022-03-03", "close": 4.35, "volume": 31141.0}, {"date": "2022-03-04", "close": 4.38, "volume": 9237.0}, {"date": "2022-03-07", "close": 4.06, "volume": 29074.0}, {"date": "2022-03-08", "close": 4.0, "volume": 69999.0}, {"date": "2022-03-09", "close": 4.07, "volume": 262353.0}, {"date": "2022-03-10", "close": 4.0, "volume": 167904.0}, {"date": "2022-03-11", "close": 4.0, "volume": 53268.0}, {"date": "2022-03-14", "close": 3.97, "volume": 7773.0}, {"date": "2022-03-15", "close": 3.89, "volume": 54124.0}, {"date": "2022-03-16", "close": 3.9, "volume": 88252.0}, {"date": "2022-03-17", "close": 3.95, "volume": 75625.0}, {"date": "2022-03-18", "close": 4.15, "volume": 134408.0}, {"date": "2022-03-21", "close": 4.12, "volume": 187842.0}, {"date": "2022-03-22", "close": 4.5, "volume": 19554.0}, {"date": "2022-03-23", "close": 4.8, "volume": 30337.0}, {"date": "2022-03-24", "close": 4.79, "volume": 15395.0}, {"date": "2022-03-25", "close": 4.85, "volume": 60489.0}, {"date": "2022-03-28", "close": 4.89, "volume": 8840.0}, {"date": "2022-03-29", "close": 4.7, "volume": 8717.0}, {"date": "2022-03-30", "close": 4.64, "volume": 9070.0}, {"date": "2022-03-31", "close": 4.4, "volume": 18680.0}, {"date": "2022-04-01", "close": 4.27, "volume": 16724.0}, {"date": "2022-04-04", "close": 4.4, "volume": 61751.0}, {"date": "2022-04-05", "close": 4.385, "volume": 27951.0}, {"date": "2022-04-06", "close": 4.32, "volume": 17867.0}, {"date": "2022-04-07", "close": 4.39, "volume": 15919.0}, {"date": "2022-04-08", "close": 4.63, "volume": 7230.0}, {"date": "2022-04-11", "close": 4.63, "volume": 1759.0}, {"date": "2022-04-12", "close": 4.24, "volume": 6432.0}, {"date": "2022-04-13", "close": 4.52, "volume": 5686.0}, {"date": "2022-04-14", "close": 4.52, "volume": null}, {"date": "2022-04-18", "close": 4.59, "volume": 6223.0}, {"date": "2022-04-19", "close": 4.55, "volume": 1343.0}, {"date": "2022-04-20", "close": 4.51, "volume": 2852.0}, {"date": "2022-04-21", "close": 4.5, "volume": 7936.0}, {"date": "2022-04-22", "close": 4.15, "volume": 10197.0}, {"date": "2022-04-25", "close": 4.02, "volume": 68873.0}, {"date": "2022-04-26", "close": 3.88, "volume": 26878.0}, {"date": "2022-04-27", "close": 3.9162, "volume": 9112.0}, {"date": "2022-04-28", "close": 4.0, "volume": 37915.0}, {"date": "2022-04-29", "close": 3.98, "volume": 2203.0}, {"date": "2022-05-02", "close": 4.1, "volume": 5690.0}, {"date": "2022-05-03", "close": 3.98, "volume": 3571.0}, {"date": "2022-05-04", "close": 4.25, "volume": 58507.0}, {"date": "2022-05-05", "close": 2.525, "volume": 273101.0}, {"date": "2022-05-06", "close": 2.21, "volume": 163207.0}, {"date": "2022-05-09", "close": 2.1723, "volume": 77121.0}, {"date": "2022-05-10", "close": 2.1, "volume": 22937.0}, {"date": "2022-05-11", "close": 2.05, "volume": 15461.0}, {"date": "2022-05-12", "close": 2.02, "volume": 29021.0}, {"date": "2022-05-13", "close": 2.05, "volume": 56143.0}, {"date": "2022-05-16", "close": 2.27, "volume": 323807.0}, {"date": "2022-05-17", "close": 1.98, "volume": 889368.0}, {"date": "2022-05-18", "close": 1.88, "volume": 131402.0}, {"date": "2022-05-19", "close": 1.86, "volume": 57605.0}, {"date": "2022-05-20", "close": 1.79, "volume": 22009.0}, {"date": "2022-05-23", "close": 1.775, "volume": 41603.0}, {"date": "2022-05-24", "close": 1.81, "volume": 28165.0}, {"date": "2022-05-25", "close": 1.83, "volume": 12284.0}, {"date": "2022-05-26", "close": 1.74, "volume": 8522.0}, {"date": "2022-05-27", "close": 1.85, "volume": 8976.0}, {"date": "2022-05-31", "close": 1.85, "volume": 21029.0}, {"date": "2022-06-01", "close": 1.84, "volume": 22110.0}, {"date": "2022-06-02", "close": 1.78, "volume": 25794.0}, {"date": "2022-06-03", "close": 1.73, "volume": 24502.0}, {"date": "2022-06-06", "close": 1.75, "volume": 3399.0}, {"date": "2022-06-07", "close": 1.64, "volume": 65683.0}, {"date": "2022-06-08", "close": 1.7199, "volume": 6057.0}, {"date": "2022-06-09", "close": 1.8, "volume": 15515.0}, {"date": "2022-06-10", "close": 1.7, "volume": 28651.0}, {"date": "2022-06-13", "close": 1.73, "volume": 23892.0}, {"date": "2022-06-14", "close": 1.68, "volume": 7499.0}, {"date": "2022-06-15", "close": 1.63, "volume": 12466.0}, {"date": "2022-06-16", "close": 1.58, "volume": 16226.0}, {"date": "2022-06-17", "close": 1.6, "volume": 26576.0}, {"date": "2022-06-21", "close": 1.59, "volume": 29072.0}, {"date": "2022-06-22", "close": 1.65, "volume": 9379.0}, {"date": "2022-06-23", "close": 1.58, "volume": 15478.0}, {"date": "2022-06-24", "close": 1.54, "volume": 78404.0}, {"date": "2022-06-27", "close": 1.57, "volume": 2370.0}, {"date": "2022-06-28", "close": 1.53, "volume": 18300.0}, {"date": "2022-06-29", "close": 1.47, "volume": 47677.0}, {"date": "2022-06-30", "close": 1.53, "volume": 26809.0}, {"date": "2022-07-01", "close": 1.5, "volume": 5987.0}, {"date": "2022-07-05", "close": 1.45, "volume": 25389.0}, {"date": "2022-07-06", "close": 1.48, "volume": 119318.0}, {"date": "2022-07-07", "close": 1.55, "volume": 15323.0}, {"date": "2022-07-08", "close": 1.47, "volume": 27094.0}, {"date": "2022-07-11", "close": 1.46, "volume": 13795.0}, {"date": "2022-07-12", "close": 1.5, "volume": 9551.0}, {"date": "2022-07-13", "close": 1.48, "volume": 13393.0}, {"date": "2022-07-14", "close": 1.51, "volume": 9871.0}, {"date": "2022-07-15", "close": 1.55, "volume": 4708.0}, {"date": "2022-07-18", "close": 1.58, "volume": 12397.0}, {"date": "2022-07-19", "close": 1.51, "volume": 23723.0}, {"date": "2022-07-20", "close": 1.51, "volume": 33133.0}, {"date": "2022-07-21", "close": 1.5, "volume": 4857.0}, {"date": "2022-07-22", "close": 1.5, "volume": 1538.0}, {"date": "2022-07-25", "close": 1.51, "volume": 12810.0}, {"date": "2022-07-26", "close": 1.45, "volume": 39512.0}, {"date": "2022-07-27", "close": 1.55, "volume": 1082.0}, {"date": "2022-07-28", "close": 1.5, "volume": 30357.0}, {"date": "2022-07-29", "close": 1.49, "volume": 26520.0}, {"date": "2022-08-01", "close": 1.59, "volume": 21589.0}, {"date": "2022-08-02", "close": 1.79, "volume": 55303.0}, {"date": "2022-08-03", "close": 1.84, "volume": 41830.0}, {"date": "2022-08-04", "close": 1.81, "volume": 19229.0}, {"date": "2022-08-05", "close": 1.8655, "volume": 5378.0}, {"date": "2022-08-08", "close": 1.845, "volume": 3469.0}, {"date": "2022-08-09", "close": 1.78, "volume": 2758.0}, {"date": "2022-08-10", "close": 1.775, "volume": 18116.0}, {"date": "2022-08-11", "close": 1.72, "volume": 23669.0}, {"date": "2022-08-12", "close": 1.69, "volume": 6856.0}, {"date": "2022-08-15", "close": 1.71, "volume": 5943.0}, {"date": "2022-08-16", "close": 1.67, "volume": 13738.0}, {"date": "2022-08-17", "close": 1.46, "volume": 98240.0}, {"date": "2022-08-18", "close": 1.47, "volume": 9336.0}, {"date": "2022-08-19", "close": 1.47, "volume": 39421.0}, {"date": "2022-08-22", "close": 1.44, "volume": 2519.0}, {"date": "2022-08-23", "close": 1.44, "volume": 42430.0}, {"date": "2022-08-24", "close": 1.39, "volume": 30559.0}, {"date": "2022-08-25", "close": 1.39, "volume": 20167.0}, {"date": "2022-08-26", "close": 1.38, "volume": 5032.0}, {"date": "2022-08-29", "close": 1.39, "volume": 1784.0}, {"date": "2022-08-30", "close": 1.39, "volume": 10474.0}, {"date": "2022-08-31", "close": 1.41, "volume": 104710.0}, {"date": "2022-09-01", "close": 1.41, "volume": 1406941.0}, {"date": "2022-09-02", "close": 1.32, "volume": 266146.0}, {"date": "2022-09-06", "close": 1.25, "volume": 217107.0}, {"date": "2022-09-07", "close": 1.22, "volume": 29247.0}, {"date": "2022-09-08", "close": 1.22, "volume": 44758.0}, {"date": "2022-09-09", "close": 1.26, "volume": 15429.0}, {"date": "2022-09-12", "close": 1.28, "volume": 20244.0}, {"date": "2022-09-13", "close": 1.28, "volume": 17592.0}, {"date": "2022-09-14", "close": 1.23, "volume": 16359.0}, {"date": "2022-09-15", "close": 1.21, "volume": 51860.0}, {"date": "2022-09-16", "close": 1.15, "volume": 99546.0}, {"date": "2022-09-19", "close": 1.08, "volume": 127588.0}, {"date": "2022-09-20", "close": 1.06, "volume": 62972.0}, {"date": "2022-09-21", "close": 1.02, "volume": 47473.0}, {"date": "2022-09-22", "close": 0.975, "volume": 63571.0}, {"date": "2022-09-23", "close": 0.972, "volume": 35530.0}, {"date": "2022-09-26", "close": 0.9791, "volume": 1925.0}, {"date": "2022-09-27", "close": 0.9592, "volume": 606.0}, {"date": "2022-09-28", "close": 0.975, "volume": 21724.0}, {"date": "2022-09-29", "close": 0.9524, "volume": 34230.0}, {"date": "2022-09-30", "close": 0.91, "volume": 11590.0}, {"date": "2022-10-03", "close": 0.9266, "volume": 8697.0}, {"date": "2022-10-04", "close": 0.9696, "volume": 4668.0}, {"date": "2022-10-05", "close": 1.005, "volume": 18191.0}, {"date": "2022-10-06", "close": 0.9801, "volume": 12569.0}, {"date": "2022-10-07", "close": 0.9708, "volume": 2455.0}, {"date": "2022-10-10", "close": 0.96, "volume": 13634.0}, {"date": "2022-10-11", "close": 0.9797, "volume": 69424.0}, {"date": "2022-10-12", "close": 0.9849, "volume": 2288.0}, {"date": "2022-10-13", "close": 1.11, "volume": 43006.0}, {"date": "2022-10-14", "close": 1.14, "volume": 64182.0}, {"date": "2022-10-17", "close": 1.16, "volume": 8847.0}, {"date": "2022-10-18", "close": 1.16, "volume": 19806.0}, {"date": "2022-10-19", "close": 1.14, "volume": 4316.0}, {"date": "2022-10-20", "close": 1.165, "volume": 12245.0}, {"date": "2022-10-21", "close": 1.16, "volume": 6082.0}, {"date": "2022-10-24", "close": 1.19, "volume": 8048.0}, {"date": "2022-10-25", "close": 1.21, "volume": 13063.0}, {"date": "2022-10-26", "close": 1.18, "volume": 29177.0}, {"date": "2022-10-27", "close": 1.08, "volume": 19096.0}, {"date": "2022-10-28", "close": 1.1099, "volume": 4552.0}, {"date": "2022-10-31", "close": 1.05, "volume": 12713.0}, {"date": "2022-11-01", "close": 1.05, "volume": 3581.0}, {"date": "2022-11-02", "close": 1.0103, "volume": 1993.0}, {"date": "2022-11-03", "close": 1.08, "volume": 5389.0}, {"date": "2022-11-04", "close": 1.03, "volume": 29824.0}, {"date": "2022-11-07", "close": 1.09, "volume": 43439.0}, {"date": "2022-11-08", "close": 1.04, "volume": 500.0}, {"date": "2022-11-09", "close": 1.02, "volume": 57196.0}, {"date": "2022-11-10", "close": 1.09, "volume": 54501.0}, {"date": "2022-11-11", "close": 1.0701, "volume": 5159.0}, {"date": "2022-11-14", "close": 1.0601, "volume": 8100.0}, {"date": "2022-11-15", "close": 1.0628, "volume": 5780.0}, {"date": "2022-11-16", "close": 1.03, "volume": 2173.0}, {"date": "2022-11-17", "close": 0.9947, "volume": 32639.0}, {"date": "2022-11-18", "close": 1.0, "volume": 11881.0}, {"date": "2022-11-21", "close": 0.9901, "volume": 6268.0}, {"date": "2022-11-22", "close": 0.9851, "volume": 50614.0}, {"date": "2022-11-23", "close": 1.0386, "volume": 83545.0}, {"date": "2022-11-25", "close": 1.0386, "volume": null}, {"date": "2022-11-28", "close": 1.0, "volume": 52805.0}, {"date": "2022-11-29", "close": 1.0, "volume": 31100.0}, {"date": "2022-11-30", "close": 1.04, "volume": 174859.0}, {"date": "2022-12-01", "close": 1.0473, "volume": 1368.0}, {"date": "2022-12-02", "close": 1.01, "volume": 55254.0}, {"date": "2022-12-05", "close": 1.02, "volume": 36916.0}, {"date": "2022-12-06", "close": 1.02, "volume": 31792.0}, {"date": "2022-12-07", "close": 1.03, "volume": 2660.0}, {"date": "2022-12-08", "close": 1.0613, "volume": 9102.0}, {"date": "2022-12-09", "close": 1.0099, "volume": 13496.0}, {"date": "2022-12-12", "close": 1.05, "volume": 133377.0}, {"date": "2022-12-13", "close": 1.1, "volume": 42768.0}, {"date": "2022-12-14", "close": 1.07, "volume": 4956.0}, {"date": "2022-12-15", "close": 1.0918, "volume": 3906.0}, {"date": "2022-12-16", "close": 1.25, "volume": 72278.0}, {"date": "2022-12-19", "close": 1.12, "volume": 84922.0}, {"date": "2022-12-20", "close": 1.13, "volume": 79985.0}, {"date": "2022-12-21", "close": 1.09, "volume": 34565.0}, {"date": "2022-12-22", "close": 1.11, "volume": 28739.0}, {"date": "2022-12-23", "close": 1.05, "volume": 30791.0}, {"date": "2022-12-27", "close": 1.115, "volume": 7838.0}, {"date": "2022-12-28", "close": 1.1, "volume": 45204.0}, {"date": "2022-12-29", "close": 1.13, "volume": 20480.0}, {"date": "2022-12-30", "close": 1.1572, "volume": 25694.0}, {"date": "2023-01-03", "close": 1.11, "volume": 12419.0}, {"date": "2023-01-04", "close": 1.11, "volume": 6371.0}, {"date": "2023-01-05", "close": 1.07, "volume": 26058.0}, {"date": "2023-01-06", "close": 1.11, "volume": 1364.0}, {"date": "2023-01-09", "close": 1.05, "volume": 8592.0}, {"date": "2023-01-10", "close": 1.14, "volume": 7598.0}, {"date": "2023-01-11", "close": 1.17, "volume": 68099.0}, {"date": "2023-01-12", "close": 1.2, "volume": 6184.0}, {"date": "2023-01-13", "close": 1.18, "volume": 576.0}, {"date": "2023-01-17", "close": 1.23, "volume": 19272.0}, {"date": "2023-01-18", "close": 1.19, "volume": 9865.0}, {"date": "2023-01-19", "close": 1.3, "volume": 23060.0}, {"date": "2023-01-20", "close": 1.3379, "volume": 10045.0}, {"date": "2023-01-23", "close": 1.325, "volume": 7061.0}, {"date": "2023-01-24", "close": 1.3501, "volume": 5396.0}, {"date": "2023-01-25", "close": 1.31, "volume": 10859.0}, {"date": "2023-01-26", "close": 1.32, "volume": 7352.0}, {"date": "2023-01-27", "close": 1.32, "volume": null}, {"date": "2023-01-30", "close": 1.31, "volume": 4714.0}, {"date": "2023-01-31", "close": 1.3499, "volume": 5987.0}, {"date": "2023-02-01", "close": 1.31, "volume": 14530.0}, {"date": "2023-02-02", "close": 1.34, "volume": 102327.0}, {"date": "2023-02-03", "close": 1.2801, "volume": 39779.0}, {"date": "2023-02-06", "close": 1.16, "volume": 37952.0}, {"date": "2023-02-07", "close": 1.17, "volume": 11313.0}, {"date": "2023-02-08", "close": 1.17, "volume": 8436.0}, {"date": "2023-02-09", "close": 1.19, "volume": 943.0}, {"date": "2023-02-10", "close": 1.18, "volume": 26251.0}, {"date": "2023-02-13", "close": 1.16, "volume": 14575.0}, {"date": "2023-02-14", "close": 1.2, "volume": 24614.0}, {"date": "2023-02-15", "close": 1.32, "volume": 13901.0}, {"date": "2023-02-16", "close": 1.22, "volume": 2018.0}, {"date": "2023-02-17", "close": 1.21, "volume": 1130.0}, {"date": "2023-02-21", "close": 1.23, "volume": 38208.0}, {"date": "2023-02-22", "close": 1.15, "volume": 55804.0}, {"date": "2023-02-23", "close": 1.11, "volume": 27501.0}, {"date": "2023-02-24", "close": 1.06, "volume": 6051.0}, {"date": "2023-02-27", "close": 1.06, "volume": 2580.0}, {"date": "2023-02-28", "close": 1.09, "volume": 6893.0}, {"date": "2023-03-01", "close": 1.05, "volume": 15495.0}, {"date": "2023-03-02", "close": 1.08, "volume": 10718.0}, {"date": "2023-03-03", "close": 1.1178, "volume": 1382.0}, {"date": "2023-03-06", "close": 1.1136, "volume": 4045.0}, {"date": "2023-03-07", "close": 1.2099, "volume": 10851.0}, {"date": "2023-03-08", "close": 1.13, "volume": 14281.0}, {"date": "2023-03-09", "close": 1.02, "volume": 53284.0}, {"date": "2023-03-10", "close": 0.9701, "volume": 34366.0}, {"date": "2023-03-13", "close": 0.9801, "volume": 8943.0}, {"date": "2023-03-14", "close": 1.03, "volume": 114670.0}, {"date": "2023-03-15", "close": 1.01, "volume": 20581.0}, {"date": "2023-03-16", "close": 0.9975, "volume": 6414.0}, {"date": "2023-03-17", "close": 1.09, "volume": 10178.0}, {"date": "2023-03-20", "close": 1.06, "volume": 5411.0}, {"date": "2023-03-21", "close": 1.14, "volume": 27521.0}, {"date": "2023-03-22", "close": 1.01, "volume": 17739.0}, {"date": "2023-03-23", "close": 1.005, "volume": 1380.0}, {"date": "2023-03-24", "close": 1.03, "volume": 1133.0}, {"date": "2023-03-27", "close": 1.05, "volume": 9838.0}, {"date": "2023-03-28", "close": 1.04, "volume": 2255.0}, {"date": "2023-03-29", "close": 1.06, "volume": 437.0}, {"date": "2023-03-30", "close": 1.06, "volume": null}, {"date": "2023-03-31", "close": 1.0699, "volume": 2015.0}, {"date": "2023-04-03", "close": 1.1397, "volume": 13648.0}, {"date": "2023-04-04", "close": 1.3, "volume": 131846.0}, {"date": "2023-04-05", "close": 1.24, "volume": 18741.0}, {"date": "2023-04-06", "close": 1.39, "volume": 37464.0}, {"date": "2023-04-10", "close": 1.395, "volume": 9910.0}, {"date": "2023-04-11", "close": 1.42, "volume": 12193.0}, {"date": "2023-04-12", "close": 1.42, "volume": 7683.0}, {"date": "2023-04-13", "close": 1.41, "volume": 6066.0}, {"date": "2023-04-14", "close": 1.42, "volume": 9081.0}, {"date": "2023-04-17", "close": 1.42, "volume": 18026.0}, {"date": "2023-04-18", "close": 1.4002, "volume": 24454.0}, {"date": "2023-04-19", "close": 1.4199, "volume": 6903.0}, {"date": "2023-04-20", "close": 1.4199, "volume": 4766.0}, {"date": "2023-04-21", "close": 1.41, "volume": 3820.0}, {"date": "2023-04-24", "close": 1.41, "volume": 2007.0}, {"date": "2023-04-25", "close": 1.415, "volume": 4849.0}, {"date": "2023-04-26", "close": 1.4498, "volume": 5193.0}, {"date": "2023-04-27", "close": 1.4799, "volume": 1440.0}, {"date": "2023-04-28", "close": 1.42, "volume": 9217.0}, {"date": "2023-05-01", "close": 1.44, "volume": 1393.0}, {"date": "2023-05-02", "close": 1.42, "volume": 5995.0}, {"date": "2023-05-03", "close": 1.42, "volume": 4853.0}, {"date": "2023-05-04", "close": 1.44, "volume": 8064.0}, {"date": "2023-05-05", "close": 1.44, "volume": 512.0}, {"date": "2023-05-08", "close": 1.49, "volume": 12575.0}, {"date": "2023-05-09", "close": 1.43, "volume": 9314.0}, {"date": "2023-05-10", "close": 1.46, "volume": 9800.0}, {"date": "2023-05-11", "close": 1.447, "volume": 6987.0}, {"date": "2023-05-12", "close": 1.4168, "volume": 10754.0}, {"date": "2023-05-15", "close": 1.254, "volume": 41229.0}, {"date": "2023-05-16", "close": 1.2, "volume": 17468.0}, {"date": "2023-05-17", "close": 1.19, "volume": 90470.0}, {"date": "2023-05-18", "close": 1.26, "volume": 5707.0}, {"date": "2023-05-19", "close": 1.2598, "volume": 8568.0}, {"date": "2023-05-22", "close": 1.18, "volume": 6943.0}, {"date": "2023-05-23", "close": 1.19, "volume": 3909.0}, {"date": "2023-05-24", "close": 1.22, "volume": 22664.0}, {"date": "2023-05-25", "close": 1.18, "volume": 793.0}, {"date": "2023-05-26", "close": 1.24, "volume": 6599.0}, {"date": "2023-05-30", "close": 1.275, "volume": 1917.0}, {"date": "2023-05-31", "close": 1.6, "volume": 3233752.0}, {"date": "2023-06-01", "close": 2.02, "volume": 821695.0}, {"date": "2023-06-02", "close": 1.79, "volume": 83809.0}, {"date": "2023-06-05", "close": 1.8, "volume": 27726.0}, {"date": "2023-06-06", "close": 1.75, "volume": 33228.0}, {"date": "2023-06-07", "close": 1.73, "volume": 56758.0}, {"date": "2023-06-08", "close": 1.71, "volume": 20835.0}, {"date": "2023-06-09", "close": 1.73, "volume": 3153.0}, {"date": "2023-06-12", "close": 1.74, "volume": 24788.0}, {"date": "2023-06-13", "close": 1.73, "volume": 13896.0}, {"date": "2023-06-14", "close": 1.67, "volume": 7983.0}, {"date": "2023-06-15", "close": 1.49, "volume": 48987.0}, {"date": "2023-06-16", "close": 1.85, "volume": 110618.0}, {"date": "2023-06-20", "close": 1.78, "volume": 56368.0}, {"date": "2023-06-21", "close": 1.73, "volume": 2032.0}, {"date": "2023-06-22", "close": 1.68, "volume": 8378.0}, {"date": "2023-06-23", "close": 1.63, "volume": 9625.0}, {"date": "2023-06-26", "close": 1.61, "volume": 4633.0}, {"date": "2023-06-27", "close": 1.58, "volume": 3996.0}, {"date": "2023-06-28", "close": 1.61, "volume": 1595.0}, {"date": "2023-06-29", "close": 1.61, "volume": null}, {"date": "2023-06-30", "close": 1.55, "volume": 4433.0}, {"date": "2023-07-03", "close": 1.6, "volume": 300.0}, {"date": "2023-07-05", "close": 1.55, "volume": 1588.0}, {"date": "2023-07-06", "close": 1.575, "volume": 2575.0}, {"date": "2023-07-07", "close": 1.53, "volume": 11909.0}, {"date": "2023-07-10", "close": 1.44, "volume": 9484.0}, {"date": "2023-07-11", "close": 1.42, "volume": 4258.0}, {"date": "2023-07-12", "close": 1.43, "volume": 2036.0}, {"date": "2023-07-13", "close": 1.409, "volume": 5288.0}, {"date": "2023-07-14", "close": 1.4, "volume": 1352.0}, {"date": "2023-07-17", "close": 1.43, "volume": 4352.0}, {"date": "2023-07-18", "close": 1.44, "volume": 1336.0}, {"date": "2023-07-19", "close": 1.4, "volume": 9198.0}, {"date": "2023-07-20", "close": 1.4, "volume": 1826.0}, {"date": "2023-07-21", "close": 1.4, "volume": 12128.0}, {"date": "2023-07-24", "close": 1.37, "volume": 12350.0}, {"date": "2023-07-25", "close": 1.35, "volume": 5266.0}, {"date": "2023-07-26", "close": 1.37, "volume": 11079.0}, {"date": "2023-07-27", "close": 1.36, "volume": 4554.0}, {"date": "2023-07-28", "close": 1.4, "volume": 1553.0}, {"date": "2023-07-31", "close": 1.38, "volume": 2557.0}, {"date": "2023-08-01", "close": 1.42, "volume": 1463.0}, {"date": "2023-08-02", "close": 1.4, "volume": 4314.0}, {"date": "2023-08-03", "close": 1.49, "volume": 9842.0}, {"date": "2023-08-04", "close": 1.4, "volume": 7651.0}, {"date": "2023-08-07", "close": 1.39, "volume": 3992.0}, {"date": "2023-08-08", "close": 1.38, "volume": 304.0}, {"date": "2023-08-09", "close": 1.4, "volume": 1639.0}, {"date": "2023-08-10", "close": 1.51, "volume": 59476.0}, {"date": "2023-08-11", "close": 1.5, "volume": 3066.0}, {"date": "2023-08-14", "close": 1.53, "volume": 7377.0}, {"date": "2023-08-15", "close": 1.51, "volume": 15191.0}, {"date": "2023-08-16", "close": 1.59, "volume": 5087.0}, {"date": "2023-08-17", "close": 1.53, "volume": 14316.0}, {"date": "2023-08-18", "close": 1.54, "volume": 3271.0}, {"date": "2023-08-21", "close": 1.6401, "volume": 22550.0}, {"date": "2023-08-22", "close": 1.62, "volume": 3695.0}, {"date": "2023-08-23", "close": 1.62, "volume": 14652.0}, {"date": "2023-08-24", "close": 1.71, "volume": 10401.0}, {"date": "2023-08-25", "close": 1.72, "volume": 4169.0}, {"date": "2023-08-28", "close": 1.7, "volume": 1446.0}, {"date": "2023-08-29", "close": 1.685, "volume": 1842.0}, {"date": "2023-08-30", "close": 1.6617, "volume": 849.0}, {"date": "2023-08-31", "close": 1.64, "volume": 1370.0}, {"date": "2023-09-01", "close": 1.62, "volume": 8917.0}, {"date": "2023-09-05", "close": 1.59, "volume": 6028.0}, {"date": "2023-09-06", "close": 1.51, "volume": 2792.0}, {"date": "2023-09-07", "close": 1.43, "volume": 4784.0}, {"date": "2023-09-08", "close": 1.63, "volume": 1416.0}, {"date": "2023-09-11", "close": 1.53, "volume": 3600.0}, {"date": "2023-09-12", "close": 1.42, "volume": 18567.0}, {"date": "2023-09-13", "close": 1.43, "volume": 1335.0}, {"date": "2023-09-14", "close": 1.45, "volume": 3840.0}, {"date": "2023-09-15", "close": 1.42, "volume": 7848.0}, {"date": "2023-09-18", "close": 1.42, "volume": 5954.0}, {"date": "2023-09-19", "close": 1.42, "volume": 18374.0}, {"date": "2023-09-20", "close": 1.41, "volume": 3430.0}, {"date": "2023-09-21", "close": 1.42, "volume": 10802.0}, {"date": "2023-09-22", "close": 1.41, "volume": 5243.0}, {"date": "2023-09-25", "close": 1.41, "volume": 2274.0}, {"date": "2023-09-26", "close": 1.56, "volume": 4735.0}, {"date": "2023-09-27", "close": 1.51, "volume": 5783.0}, {"date": "2023-09-28", "close": 1.43, "volume": 2345.0}, {"date": "2023-09-29", "close": 1.48, "volume": 1777.0}, {"date": "2023-10-02", "close": 1.46, "volume": 1064.0}, {"date": "2023-10-03", "close": 1.55, "volume": 1727.0}, {"date": "2023-10-04", "close": 1.53, "volume": 1421.0}, {"date": "2023-10-05", "close": 1.51, "volume": 122008.0}, {"date": "2023-10-06", "close": 1.51, "volume": null}, {"date": "2023-10-09", "close": 1.66, "volume": 9399.0}, {"date": "2023-10-10", "close": 1.7399, "volume": 16583.0}, {"date": "2023-10-11", "close": 1.75, "volume": 6768.0}, {"date": "2023-10-12", "close": 1.7399, "volume": 768.0}, {"date": "2023-10-13", "close": 1.64, "volume": 8852.0}, {"date": "2023-10-16", "close": 1.62, "volume": 5124.0}, {"date": "2023-10-17", "close": 1.75, "volume": 17515.0}, {"date": "2023-10-18", "close": 1.8584, "volume": 2222.0}, {"date": "2023-10-19", "close": 1.785, "volume": 1343.0}, {"date": "2023-10-20", "close": 1.77, "volume": 1705.0}, {"date": "2023-10-23", "close": 1.75, "volume": 5605.0}, {"date": "2023-10-24", "close": 1.65, "volume": 1090.0}, {"date": "2023-10-25", "close": 1.602, "volume": 7040.0}, {"date": "2023-10-26", "close": 1.602, "volume": null}, {"date": "2023-10-27", "close": 1.61, "volume": 170.0}, {"date": "2023-10-30", "close": 1.61, "volume": null}, {"date": "2023-10-31", "close": 1.6499, "volume": 6754.0}, {"date": "2023-11-01", "close": 1.7103, "volume": 10260.0}, {"date": "2023-11-02", "close": 1.611, "volume": 15631.0}, {"date": "2023-11-03", "close": 1.63, "volume": 6089.0}, {"date": "2023-11-06", "close": 1.68, "volume": 668.0}, {"date": "2023-11-07", "close": 1.8, "volume": 13766.0}, {"date": "2023-11-08", "close": 2.0069, "volume": 39655.0}, {"date": "2023-11-09", "close": 1.955, "volume": 1344.0}, {"date": "2023-11-10", "close": 1.96, "volume": 3961.0}, {"date": "2023-11-13", "close": 2.08, "volume": 12743.0}, {"date": "2023-11-14", "close": 2.09, "volume": 17780.0}, {"date": "2023-11-15", "close": 2.0699, "volume": 12672.0}, {"date": "2023-11-16", "close": 2.0399, "volume": 5390.0}, {"date": "2023-11-17", "close": 2.0499, "volume": 7619.0}, {"date": "2023-11-20", "close": 2.095, "volume": 26557.0}, {"date": "2023-11-21", "close": 2.2, "volume": 13571.0}, {"date": "2023-11-22", "close": 2.235, "volume": 5858.0}, {"date": "2023-11-24", "close": 2.25, "volume": 6796.0}, {"date": "2023-11-27", "close": 2.23, "volume": 8107.0}, {"date": "2023-11-28", "close": 2.23, "volume": 3934.0}, {"date": "2023-11-29", "close": 2.29, "volume": 4418.0}, {"date": "2023-11-30", "close": 2.29, "volume": 19918.0}, {"date": "2023-12-01", "close": 2.21, "volume": 4826.0}, {"date": "2023-12-04", "close": 2.2499, "volume": 13695.0}, {"date": "2023-12-05", "close": 2.13, "volume": 2142.0}, {"date": "2023-12-06", "close": 2.16, "volume": 3865.0}, {"date": "2023-12-07", "close": 2.08, "volume": 88353.0}, {"date": "2023-12-08", "close": 2.19, "volume": 62169.0}, {"date": "2023-12-11", "close": 2.19, "volume": 5365.0}, {"date": "2023-12-12", "close": 2.57, "volume": 93368.0}, {"date": "2023-12-13", "close": 3.18, "volume": 139463.0}, {"date": "2023-12-14", "close": 2.968, "volume": 89135.0}, {"date": "2023-12-15", "close": 2.88, "volume": 32935.0}, {"date": "2023-12-18", "close": 2.98, "volume": 61938.0}, {"date": "2023-12-19", "close": 2.95, "volume": 26774.0}, {"date": "2023-12-20", "close": 3.08, "volume": 21576.0}, {"date": "2023-12-21", "close": 2.945, "volume": 32327.0}, {"date": "2023-12-22", "close": 3.09, "volume": 26862.0}, {"date": "2023-12-26", "close": 3.6989, "volume": 233887.0}, {"date": "2023-12-27", "close": 3.905, "volume": 96605.0}, {"date": "2023-12-28", "close": 3.49, "volume": 73453.0}, {"date": "2023-12-29", "close": 3.46, "volume": 31296.0}, {"date": "2024-01-02", "close": 3.43, "volume": 36418.0}, {"date": "2024-01-03", "close": 3.62, "volume": 20755.0}, {"date": "2024-01-04", "close": 3.47, "volume": 23696.0}, {"date": "2024-01-05", "close": 3.41, "volume": 20139.0}, {"date": "2024-01-08", "close": 3.52, "volume": 26242.0}, {"date": "2024-01-09", "close": 3.65, "volume": 25953.0}, {"date": "2024-01-10", "close": 3.67, "volume": 9363.0}, {"date": "2024-01-11", "close": 3.58, "volume": 20424.0}, {"date": "2024-01-12", "close": 3.4324, "volume": 26913.0}, {"date": "2024-01-16", "close": 3.43, "volume": 22420.0}, {"date": "2024-01-17", "close": 3.46, "volume": 8896.0}, {"date": "2024-01-18", "close": 3.52, "volume": 9913.0}, {"date": "2024-01-19", "close": 3.455, "volume": 11847.0}, {"date": "2024-01-22", "close": 3.55, "volume": 32459.0}, {"date": "2024-01-23", "close": 3.53, "volume": 14724.0}, {"date": "2024-01-24", "close": 3.55, "volume": 9020.0}, {"date": "2024-01-25", "close": 3.5547, "volume": 6148.0}, {"date": "2024-01-26", "close": 3.58, "volume": 30280.0}, {"date": "2024-01-29", "close": 3.49, "volume": 81598.0}, {"date": "2024-01-30", "close": 3.51, "volume": 17571.0}, {"date": "2024-01-31", "close": 3.55, "volume": 31126.0}, {"date": "2024-02-01", "close": 3.78, "volume": 24981.0}, {"date": "2024-02-02", "close": 3.74, "volume": 23985.0}, {"date": "2024-02-05", "close": 3.6, "volume": 38836.0}, {"date": "2024-02-06", "close": 3.69, "volume": 12498.0}, {"date": "2024-02-07", "close": 3.52, "volume": 22548.0}, {"date": "2024-02-08", "close": 3.55, "volume": 9657.0}, {"date": "2024-02-09", "close": 3.57, "volume": 37258.0}, {"date": "2024-02-12", "close": 3.5, "volume": 19557.0}, {"date": "2024-02-13", "close": 3.5021, "volume": 10696.0}, {"date": "2024-02-14", "close": 3.5, "volume": 2168.0}, {"date": "2024-02-15", "close": 3.51, "volume": 5513.0}, {"date": "2024-02-16", "close": 3.5127, "volume": 4876.0}, {"date": "2024-02-20", "close": 3.505, "volume": 47813.0}, {"date": "2024-02-21", "close": 3.5, "volume": 5952.0}, {"date": "2024-02-22", "close": 3.54, "volume": 11682.0}, {"date": "2024-02-23", "close": 3.72, "volume": 10574.0}, {"date": "2024-02-26", "close": 3.455, "volume": 28917.0}, {"date": "2024-02-27", "close": 3.35, "volume": 3091.0}, {"date": "2024-02-28", "close": 3.1, "volume": 18339.0}, {"date": "2024-02-29", "close": 3.16, "volume": 22165.0}, {"date": "2024-03-01", "close": 3.09, "volume": 14141.0}, {"date": "2024-03-04", "close": 2.97, "volume": 51337.0}, {"date": "2024-03-05", "close": 3.01, "volume": 35442.0}, {"date": "2024-03-06", "close": 3.1, "volume": 31109.0}, {"date": "2024-03-07", "close": 3.02, "volume": 17250.0}, {"date": "2024-03-08", "close": 2.7, "volume": 39060.0}, {"date": "2024-03-11", "close": 2.44, "volume": 28487.0}, {"date": "2024-03-12", "close": 2.32, "volume": 27316.0}, {"date": "2024-03-13", "close": 2.26, "volume": 9863.0}, {"date": "2024-03-14", "close": 2.16, "volume": 9457.0}, {"date": "2024-03-15", "close": 2.17, "volume": 21399.0}, {"date": "2024-03-18", "close": 2.11, "volume": 17336.0}, {"date": "2024-03-19", "close": 2.16, "volume": 31613.0}, {"date": "2024-03-20", "close": 2.21, "volume": 4006.0}, {"date": "2024-03-21", "close": 2.21, "volume": 4542.0}, {"date": "2024-03-22", "close": 2.37, "volume": 24124.0}, {"date": "2024-03-25", "close": 2.18, "volume": 8715.0}, {"date": "2024-03-26", "close": 2.21, "volume": 4346.0}, {"date": "2024-03-27", "close": 2.27, "volume": 332.0}, {"date": "2024-03-28", "close": 2.19, "volume": 3277.0}, {"date": "2024-04-01", "close": 2.2, "volume": 14779.0}, {"date": "2024-04-02", "close": 2.2, "volume": 30890.0}, {"date": "2024-04-03", "close": 2.2, "volume": 15373.0}, {"date": "2024-04-04", "close": 2.17, "volume": 12543.0}, {"date": "2024-04-05", "close": 2.18, "volume": 4327.0}, {"date": "2024-04-08", "close": 2.15, "volume": 20893.0}, {"date": "2024-04-09", "close": 2.19, "volume": 5345.0}, {"date": "2024-04-10", "close": 2.12, "volume": 44437.0}, {"date": "2024-04-11", "close": 2.0004, "volume": 43440.0}, {"date": "2024-04-12", "close": 2.0, "volume": 18627.0}, {"date": "2024-04-15", "close": 2.0, "volume": 7776.0}, {"date": "2024-04-16", "close": 2.03, "volume": 4539.0}, {"date": "2024-04-17", "close": 1.99, "volume": 11985.0}, {"date": "2024-04-18", "close": 2.03, "volume": 8166.0}, {"date": "2024-04-19", "close": 2.1, "volume": 9212.0}, {"date": "2024-04-22", "close": 2.09, "volume": 26048.0}, {"date": "2024-04-23", "close": 2.14, "volume": 1242.0}, {"date": "2024-04-24", "close": 2.19, "volume": 7314.0}, {"date": "2024-04-25", "close": 2.19, "volume": null}, {"date": "2024-04-26", "close": 2.19, "volume": 4904.0}, {"date": "2024-04-29", "close": 2.22, "volume": 16584.0}, {"date": "2024-04-30", "close": 2.23, "volume": 16178.0}, {"date": "2024-05-01", "close": 2.32, "volume": 9016.0}, {"date": "2024-05-02", "close": 2.33, "volume": 24756.0}, {"date": "2024-05-03", "close": 2.2, "volume": 14201.0}, {"date": "2024-05-06", "close": 2.19, "volume": 20326.0}, {"date": "2024-05-07", "close": 2.2, "volume": 24498.0}, {"date": "2024-05-08", "close": 2.17, "volume": 22780.0}, {"date": "2024-05-09", "close": 2.215, "volume": 5084.0}, {"date": "2024-05-10", "close": 2.1, "volume": 10663.0}, {"date": "2024-05-13", "close": 2.1, "volume": 8811.0}, {"date": "2024-05-14", "close": 2.1301, "volume": 9918.0}, {"date": "2024-05-15", "close": 2.05, "volume": 5789.0}, {"date": "2024-05-16", "close": 2.2699, "volume": 64409.0}, {"date": "2024-05-17", "close": 2.36, "volume": 60174.0}, {"date": "2024-05-20", "close": 2.29, "volume": 5710.0}, {"date": "2024-05-21", "close": 2.28, "volume": 12714.0}, {"date": "2024-05-22", "close": 2.22, "volume": 8701.0}, {"date": "2024-05-23", "close": 2.2, "volume": 39127.0}, {"date": "2024-05-24", "close": 2.1895, "volume": 9859.0}, {"date": "2024-05-28", "close": 2.19, "volume": 13007.0}, {"date": "2024-05-29", "close": 2.225, "volume": 3797.0}, {"date": "2024-05-30", "close": 2.2, "volume": 23341.0}, {"date": "2024-05-31", "close": 2.18, "volume": 19799.0}, {"date": "2024-06-03", "close": 2.18, "volume": 6073.0}, {"date": "2024-06-04", "close": 2.17, "volume": 3246.0}, {"date": "2024-06-05", "close": 2.17, "volume": 8560.0}, {"date": "2024-06-06", "close": 2.17, "volume": 8182.0}, {"date": "2024-06-07", "close": 2.1501, "volume": 21500.0}, {"date": "2024-06-10", "close": 2.19, "volume": 5635.0}, {"date": "2024-06-11", "close": 2.21, "volume": 4015.0}, {"date": "2024-06-12", "close": 2.17, "volume": 22238.0}, {"date": "2024-06-13", "close": 2.195, "volume": 1902.0}, {"date": "2024-06-14", "close": 2.11, "volume": 4175.0}, {"date": "2024-06-17", "close": 2.11, "volume": 1990.0}, {"date": "2024-06-18", "close": 2.06, "volume": 16845.0}, {"date": "2024-06-20", "close": 2.02, "volume": 771.0}, {"date": "2024-06-21", "close": 2.16, "volume": 43165.0}, {"date": "2024-06-24", "close": 2.11, "volume": 6875.0}, {"date": "2024-06-25", "close": 2.09, "volume": 3933.0}, {"date": "2024-06-26", "close": 2.07, "volume": 4778.0}, {"date": "2024-06-27", "close": 2.09, "volume": 7435.0}, {"date": "2024-06-28", "close": 2.11, "volume": 2591.0}, {"date": "2024-07-01", "close": 2.11, "volume": 2334.0}, {"date": "2024-07-02", "close": 2.06, "volume": 2983.0}, {"date": "2024-07-03", "close": 2.075, "volume": 1769.0}, {"date": "2024-07-05", "close": 2.08, "volume": 4115.0}, {"date": "2024-07-08", "close": 2.03, "volume": 2353.0}, {"date": "2024-07-09", "close": 2.04, "volume": 641.0}, {"date": "2024-07-10", "close": 2.03, "volume": 1169.0}, {"date": "2024-07-11", "close": 2.15, "volume": 61597.0}, {"date": "2024-07-12", "close": 2.29, "volume": 17944.0}, {"date": "2024-07-15", "close": 2.1901, "volume": 10307.0}, {"date": "2024-07-16", "close": 2.2, "volume": 8600.0}, {"date": "2024-07-17", "close": 2.16, "volume": 5805.0}, {"date": "2024-07-18", "close": 2.17, "volume": 1199.0}, {"date": "2024-07-19", "close": 2.11, "volume": 23881.0}, {"date": "2024-07-22", "close": 2.25, "volume": 25047.0}, {"date": "2024-07-23", "close": 2.19, "volume": 2164.0}, {"date": "2024-07-24", "close": 2.2, "volume": 3445.0}, {"date": "2024-07-25", "close": 2.21, "volume": 5334.0}, {"date": "2024-07-26", "close": 2.19, "volume": 24715.0}, {"date": "2024-07-29", "close": 2.2, "volume": 18581.0}, {"date": "2024-07-30", "close": 2.2, "volume": 2722.0}, {"date": "2024-07-31", "close": 2.19, "volume": 39595.0}, {"date": "2024-08-01", "close": 2.24, "volume": 7085.0}, {"date": "2024-08-02", "close": 2.14, "volume": 3484.0}, {"date": "2024-08-05", "close": 2.1, "volume": 19126.0}, {"date": "2024-08-06", "close": 2.18, "volume": 11565.0}, {"date": "2024-08-07", "close": 2.14, "volume": 1530.0}, {"date": "2024-08-08", "close": 2.135, "volume": 11163.0}, {"date": "2024-08-09", "close": 1.96, "volume": 86631.0}, {"date": "2024-08-12", "close": 1.9201, "volume": 45721.0}, {"date": "2024-08-13", "close": 1.89, "volume": 5046.0}, {"date": "2024-08-14", "close": 1.8818, "volume": 30977.0}, {"date": "2024-08-15", "close": 1.87, "volume": 3131.0}, {"date": "2024-08-16", "close": 1.8434, "volume": 7153.0}, {"date": "2024-08-19", "close": 1.82, "volume": 16957.0}, {"date": "2024-08-20", "close": 1.85, "volume": 603.0}, {"date": "2024-08-21", "close": 1.85, "volume": 16441.0}, {"date": "2024-08-22", "close": 1.83, "volume": 6534.0}, {"date": "2024-08-23", "close": 1.84, "volume": 1734.0}, {"date": "2024-08-26", "close": 1.85, "volume": 1826.0}, {"date": "2024-08-27", "close": 1.86, "volume": 44332.0}, {"date": "2024-08-28", "close": 1.855, "volume": 5549.0}, {"date": "2024-08-29", "close": 1.83, "volume": 3536.0}, {"date": "2024-08-30", "close": 1.83, "volume": 1584.0}, {"date": "2024-09-03", "close": 1.875, "volume": 3072.0}, {"date": "2024-09-04", "close": 1.89, "volume": 949.0}, {"date": "2024-09-05", "close": 1.85, "volume": 2621.0}, {"date": "2024-09-06", "close": 1.88, "volume": 323.0}, {"date": "2024-09-09", "close": 1.88, "volume": 2172.0}, {"date": "2024-09-10", "close": 1.8632, "volume": 3738.0}, {"date": "2024-09-11", "close": 1.885, "volume": 2149.0}, {"date": "2024-09-12", "close": 1.8746, "volume": 1049.0}, {"date": "2024-09-13", "close": 1.8623, "volume": 1071.0}, {"date": "2024-09-16", "close": 1.8, "volume": 2193.0}, {"date": "2024-09-17", "close": 1.81, "volume": 3436.0}, {"date": "2024-09-18", "close": 1.8, "volume": 4880.0}, {"date": "2024-09-19", "close": 1.805, "volume": 6221.0}, {"date": "2024-09-20", "close": 1.84, "volume": 32147.0}, {"date": "2024-09-23", "close": 1.78, "volume": 1428.0}, {"date": "2024-09-24", "close": 1.75, "volume": 2472.0}, {"date": "2024-09-25", "close": 1.79, "volume": 3852.0}, {"date": "2024-09-26", "close": 1.79, "volume": 39980.0}, {"date": "2024-09-27", "close": 1.71, "volume": 9749.0}, {"date": "2024-09-30", "close": 1.71, "volume": 33953.0}, {"date": "2024-10-01", "close": 1.64, "volume": 40101.0}, {"date": "2024-10-02", "close": 1.57, "volume": 26188.0}, {"date": "2024-10-03", "close": 1.57, "volume": 7095.0}, {"date": "2024-10-04", "close": 1.58, "volume": 68919.0}, {"date": "2024-10-07", "close": 1.56, "volume": 2626.0}, {"date": "2024-10-08", "close": 1.5, "volume": 38301.0}, {"date": "2024-10-09", "close": 1.4899, "volume": 6401.0}, {"date": "2024-10-10", "close": 1.457, "volume": 7372.0}, {"date": "2024-10-11", "close": 1.46, "volume": 3682.0}, {"date": "2024-10-14", "close": 1.5, "volume": 12364.0}, {"date": "2024-10-15", "close": 1.46, "volume": 4843.0}, {"date": "2024-10-16", "close": 1.5, "volume": 8146.0}, {"date": "2024-10-17", "close": 1.5, "volume": 10984.0}, {"date": "2024-10-18", "close": 1.4656, "volume": 17590.0}, {"date": "2024-10-21", "close": 1.44, "volume": 8918.0}, {"date": "2024-10-22", "close": 1.4323, "volume": 2092.0}, {"date": "2024-10-23", "close": 1.39, "volume": 17410.0}, {"date": "2024-10-24", "close": 1.3643, "volume": 3446.0}, {"date": "2024-10-25", "close": 1.38, "volume": 3293.0}, {"date": "2024-10-28", "close": 1.3951, "volume": 3402.0}, {"date": "2024-10-29", "close": 1.4196, "volume": 1204.0}, {"date": "2024-10-30", "close": 1.43, "volume": 14928.0}, {"date": "2024-10-31", "close": 1.45, "volume": 4683.0}, {"date": "2024-11-01", "close": 1.4589, "volume": 898.0}, {"date": "2024-11-04", "close": 1.42, "volume": 28896.0}, {"date": "2024-11-05", "close": 1.5, "volume": 17949.0}, {"date": "2024-11-06", "close": 1.52, "volume": 11889.0}, {"date": "2024-11-07", "close": 1.55, "volume": 12057.0}, {"date": "2024-11-08", "close": 1.61, "volume": 10853.0}, {"date": "2024-11-11", "close": 1.61, "volume": 8683.0}, {"date": "2024-11-12", "close": 1.64, "volume": 5461.0}, {"date": "2024-11-13", "close": 1.63, "volume": 4268.0}, {"date": "2024-11-14", "close": 1.58, "volume": 4753.0}, {"date": "2024-11-15", "close": 1.56, "volume": 1754.0}, {"date": "2024-11-18", "close": 1.59, "volume": 2941.0}, {"date": "2024-11-19", "close": 1.54, "volume": 3052.0}, {"date": "2024-11-20", "close": 1.59, "volume": 439.0}, {"date": "2024-11-21", "close": 1.5, "volume": 15305.0}, {"date": "2024-11-22", "close": 1.51, "volume": 30852.0}, {"date": "2024-11-25", "close": 1.54, "volume": 17865.0}, {"date": "2024-11-26", "close": 1.56, "volume": 23046.0}, {"date": "2024-11-27", "close": 1.51, "volume": 16907.0}, {"date": "2024-11-29", "close": 1.55, "volume": 219.0}, {"date": "2024-12-02", "close": 1.61, "volume": 20653.0}, {"date": "2024-12-03", "close": 1.6294, "volume": 4261.0}, {"date": "2024-12-04", "close": 1.61, "volume": 2531.0}, {"date": "2024-12-05", "close": 1.62, "volume": 4027.0}, {"date": "2024-12-06", "close": 1.6109, "volume": 866.0}, {"date": "2024-12-09", "close": 1.64, "volume": 18642.0}, {"date": "2024-12-10", "close": 1.64, "volume": 8772.0}, {"date": "2024-12-11", "close": 1.6, "volume": 1881.0}, {"date": "2024-12-12", "close": 1.55, "volume": 2086.0}, {"date": "2024-12-13", "close": 1.55, "volume": 4362.0}, {"date": "2024-12-16", "close": 1.55, "volume": 4793.0}, {"date": "2024-12-17", "close": 1.51, "volume": 11579.0}, {"date": "2024-12-18", "close": 1.48, "volume": 6684.0}, {"date": "2024-12-19", "close": 1.52, "volume": 7101.0}, {"date": "2024-12-20", "close": 1.54, "volume": 8797.0}, {"date": "2024-12-23", "close": 1.485, "volume": 8784.0}, {"date": "2024-12-24", "close": 1.49, "volume": 2550.0}, {"date": "2024-12-26", "close": 1.48, "volume": 20345.0}, {"date": "2024-12-27", "close": 1.49, "volume": 5065.0}, {"date": "2024-12-30", "close": 1.48, "volume": 6280.0}, {"date": "2024-12-31", "close": 1.47, "volume": 25476.0}, {"date": "2025-01-02", "close": 1.46, "volume": 8087.0}, {"date": "2025-01-03", "close": 1.54, "volume": 9838.0}, {"date": "2025-01-06", "close": 1.59, "volume": 13278.0}, {"date": "2025-01-07", "close": 1.5977, "volume": 3208.0}, {"date": "2025-01-08", "close": 1.52, "volume": 4823.0}, {"date": "2025-01-10", "close": 1.5103, "volume": 2061.0}, {"date": "2025-01-13", "close": 1.5136, "volume": 9311.0}, {"date": "2025-01-14", "close": 1.5, "volume": 17832.0}, {"date": "2025-01-15", "close": 1.6, "volume": 8362.0}, {"date": "2025-01-16", "close": 1.6462, "volume": 4506.0}, {"date": "2025-01-17", "close": 1.6, "volume": 5861.0}, {"date": "2025-01-21", "close": 1.57, "volume": 32254.0}, {"date": "2025-01-22", "close": 1.6, "volume": 4399.0}, {"date": "2025-01-23", "close": 1.69, "volume": 9268.0}, {"date": "2025-01-24", "close": 1.64, "volume": 4603.0}, {"date": "2025-01-27", "close": 1.65, "volume": 6316.0}, {"date": "2025-01-28", "close": 1.69, "volume": 7875.0}, {"date": "2025-01-29", "close": 1.7, "volume": 2062.0}, {"date": "2025-01-30", "close": 1.67, "volume": 20321.0}, {"date": "2025-01-31", "close": 1.59, "volume": 10483.0}, {"date": "2025-02-03", "close": 1.5844, "volume": 7099.0}, {"date": "2025-02-04", "close": 1.58, "volume": 26766.0}, {"date": "2025-02-05", "close": 1.51, "volume": 5096.0}, {"date": "2025-02-06", "close": 1.5501, "volume": 13226.0}, {"date": "2025-02-07", "close": 1.575, "volume": 11731.0}, {"date": "2025-02-10", "close": 1.595, "volume": 28392.0}, {"date": "2025-02-11", "close": 1.5, "volume": 83150.0}, {"date": "2025-02-12", "close": 1.53, "volume": 21486.0}, {"date": "2025-02-13", "close": 1.56, "volume": 24925.0}, {"date": "2025-02-14", "close": 1.52, "volume": 45495.0}, {"date": "2025-02-18", "close": 1.52, "volume": 3019.0}, {"date": "2025-02-19", "close": 1.53, "volume": 6710.0}, {"date": "2025-02-20", "close": 1.49, "volume": 50505.0}, {"date": "2025-02-21", "close": 1.5267, "volume": 4706.0}, {"date": "2025-02-24", "close": 1.565, "volume": 5747.0}, {"date": "2025-02-25", "close": 1.46, "volume": 48326.0}, {"date": "2025-02-26", "close": 1.53, "volume": 4270.0}, {"date": "2025-02-27", "close": 1.6, "volume": 1623.0}, {"date": "2025-02-28", "close": 1.51, "volume": 3304.0}, {"date": "2025-03-03", "close": 1.41, "volume": 51421.0}, {"date": "2025-03-04", "close": 1.48, "volume": 9047.0}, {"date": "2025-03-05", "close": 1.46, "volume": 7144.0}, {"date": "2025-03-06", "close": 1.4293, "volume": 10337.0}, {"date": "2025-03-07", "close": 1.65, "volume": 11387.0}, {"date": "2025-03-10", "close": 1.62, "volume": 29174.0}, {"date": "2025-03-11", "close": 1.62, "volume": 23380.0}, {"date": "2025-03-12", "close": 1.66, "volume": 2849.0}, {"date": "2025-03-13", "close": 1.62, "volume": 983.0}, {"date": "2025-03-14", "close": 1.6299, "volume": 8812.0}, {"date": "2025-03-17", "close": 1.6115, "volume": 7911.0}, {"date": "2025-03-18", "close": 1.52, "volume": 6191.0}, {"date": "2025-03-19", "close": 1.49, "volume": 14490.0}, {"date": "2025-03-20", "close": 1.5, "volume": 4675.0}, {"date": "2025-03-21", "close": 1.55, "volume": 14062.0}, {"date": "2025-03-24", "close": 1.52, "volume": 2897.0}, {"date": "2025-03-25", "close": 1.54, "volume": 3526.0}, {"date": "2025-03-26", "close": 1.6, "volume": 993.0}, {"date": "2025-03-27", "close": 1.67, "volume": 20058.0}, {"date": "2025-03-28", "close": 1.67, "volume": 8180.0}, {"date": "2025-03-31", "close": 1.72, "volume": 24869.0}, {"date": "2025-04-01", "close": 1.81, "volume": 10355.0}, {"date": "2025-04-02", "close": 2.03, "volume": 42648.0}, {"date": "2025-04-03", "close": 2.13, "volume": 21424.0}, {"date": "2025-04-04", "close": 2.04, "volume": 25787.0}, {"date": "2025-04-07", "close": 1.95, "volume": 21254.0}, {"date": "2025-04-08", "close": 1.81, "volume": 10420.0}, {"date": "2025-04-09", "close": 1.87, "volume": 32043.0}, {"date": "2025-04-10", "close": 1.9, "volume": 4614.0}, {"date": "2025-04-11", "close": 1.9, "volume": null}, {"date": "2025-04-14", "close": 2.015, "volume": 3398.0}, {"date": "2025-04-15", "close": 1.9745, "volume": 1378.0}, {"date": "2025-04-16", "close": 1.89, "volume": 2333.0}, {"date": "2025-04-17", "close": 2.0, "volume": 2321.0}, {"date": "2025-04-21", "close": 1.97, "volume": 719.0}, {"date": "2025-04-22", "close": 1.89, "volume": 5055.0}, {"date": "2025-04-23", "close": 1.86, "volume": 3891.0}, {"date": "2025-04-24", "close": 1.9624, "volume": 1138.0}, {"date": "2025-04-25", "close": 2.01, "volume": 3548.0}, {"date": "2025-04-28", "close": 2.0041, "volume": 6476.0}, {"date": "2025-04-29", "close": 1.9886, "volume": 5987.0}, {"date": "2025-04-30", "close": 2.0, "volume": 10447.0}, {"date": "2025-05-01", "close": 1.8201, "volume": 7483.0}, {"date": "2025-05-02", "close": 1.8953, "volume": 3172.0}, {"date": "2025-05-05", "close": 1.85, "volume": 4500.0}, {"date": "2025-05-06", "close": 1.8, "volume": 10592.0}, {"date": "2025-05-07", "close": 1.9499, "volume": 1479.0}, {"date": "2025-05-08", "close": 1.99, "volume": 9260.0}, {"date": "2025-05-09", "close": 1.9, "volume": 25847.0}, {"date": "2025-05-12", "close": 2.071, "volume": 20720.0}, {"date": "2025-05-13", "close": 2.17, "volume": 10245.0}, {"date": "2025-05-14", "close": 2.09, "volume": 10119.0}, {"date": "2025-05-15", "close": 2.14, "volume": 1626.0}, {"date": "2025-05-16", "close": 2.16, "volume": 4748.0}, {"date": "2025-05-19", "close": 2.15, "volume": 9729.0}, {"date": "2025-05-20", "close": 2.3048, "volume": 28682.0}, {"date": "2025-05-21", "close": 2.26, "volume": 5168.0}, {"date": "2025-05-22", "close": 2.63, "volume": 71324.0}, {"date": "2025-05-23", "close": 2.92, "volume": 75106.0}, {"date": "2025-05-27", "close": 2.93, "volume": 52897.0}, {"date": "2025-05-28", "close": 2.9221, "volume": 15807.0}, {"date": "2025-05-29", "close": 2.6299, "volume": 67538.0}, {"date": "2025-05-30", "close": 2.72, "volume": 17011.0}, {"date": "2025-06-02", "close": 3.13, "volume": 53322.0}, {"date": "2025-06-03", "close": 3.27, "volume": 69750.0}, {"date": "2025-06-04", "close": 3.32, "volume": 11513.0}, {"date": "2025-06-05", "close": 3.4, "volume": 17368.0}, {"date": "2025-06-06", "close": 3.36, "volume": 24122.0}, {"date": "2025-06-09", "close": 3.81, "volume": 78991.0}, {"date": "2025-06-10", "close": 3.88, "volume": 110535.0}, {"date": "2025-06-11", "close": 3.795, "volume": 73018.0}, {"date": "2025-06-12", "close": 4.01, "volume": 42253.0}, {"date": "2025-06-13", "close": 3.87, "volume": 59165.0}, {"date": "2025-06-16", "close": 3.405, "volume": 140540.0}, {"date": "2025-06-17", "close": 3.78, "volume": 33451.0}, {"date": "2025-06-18", "close": 3.58, "volume": 27531.0}, {"date": "2025-06-20", "close": 5.0, "volume": 220165.0}, {"date": "2025-06-23", "close": 4.29, "volume": 143112.0}, {"date": "2025-06-24", "close": 4.16, "volume": 39554.0}, {"date": "2025-06-25", "close": 4.1988, "volume": 51041.0}, {"date": "2025-06-26", "close": 4.24, "volume": 68842.0}, {"date": "2025-06-27", "close": 3.86, "volume": 49943.0}, {"date": "2025-06-30", "close": 4.09, "volume": 64926.0}, {"date": "2025-07-01", "close": 4.03, "volume": 80376.0}, {"date": "2025-07-02", "close": 3.98, "volume": 14107.0}, {"date": "2025-07-03", "close": 4.03, "volume": 19108.0}, {"date": "2025-07-07", "close": 4.08, "volume": 64807.0}, {"date": "2025-07-08", "close": 3.89, "volume": 42116.0}, {"date": "2025-07-09", "close": 3.73, "volume": 55508.0}, {"date": "2025-07-10", "close": 3.75, "volume": 29059.0}, {"date": "2025-07-11", "close": 3.6, "volume": 24271.0}, {"date": "2025-07-14", "close": 3.78, "volume": 11844.0}, {"date": "2025-07-15", "close": 3.53, "volume": 26497.0}, {"date": "2025-07-16", "close": 3.45, "volume": 11754.0}, {"date": "2025-07-17", "close": 3.58, "volume": 12680.0}, {"date": "2025-07-18", "close": 3.645, "volume": 21142.0}, {"date": "2025-07-21", "close": 3.57, "volume": 22836.0}, {"date": "2025-07-22", "close": 3.51, "volume": 9905.0}, {"date": "2025-07-23", "close": 3.53, "volume": 11896.0}, {"date": "2025-07-24", "close": 3.44, "volume": 30700.0}, {"date": "2025-07-25", "close": 3.57, "volume": 22949.0}, {"date": "2025-07-28", "close": 3.6, "volume": 19548.0}, {"date": "2025-07-29", "close": 3.47, "volume": 9409.0}, {"date": "2025-07-30", "close": 3.53, "volume": 8246.0}, {"date": "2025-07-31", "close": 3.55, "volume": 23189.0}, {"date": "2025-08-01", "close": 3.42, "volume": 4665.0}, {"date": "2025-08-04", "close": 3.24, "volume": 90514.0}, {"date": "2025-08-05", "close": 3.1, "volume": 88056.0}, {"date": "2025-08-06", "close": 3.0, "volume": 15797.0}, {"date": "2025-08-07", "close": 2.89, "volume": 66112.0}, {"date": "2025-08-08", "close": 3.9, "volume": 151167.0}, {"date": "2025-08-11", "close": 4.49, "volume": 138456.0}, {"date": "2025-08-12", "close": 4.26, "volume": 64971.0}, {"date": "2025-08-13", "close": 4.12, "volume": 29983.0}, {"date": "2025-08-14", "close": 4.0, "volume": 28546.0}, {"date": "2025-08-15", "close": 4.25, "volume": 60231.0}, {"date": "2025-08-18", "close": 4.3, "volume": 101030.0}, {"date": "2025-08-19", "close": 4.13, "volume": 8792.0}, {"date": "2025-08-20", "close": 4.08, "volume": 6960.0}, {"date": "2025-08-21", "close": 4.02, "volume": 6144.0}, {"date": "2025-08-22", "close": 4.18, "volume": 56565.0}, {"date": "2025-08-25", "close": 4.19, "volume": 62861.0}, {"date": "2025-08-26", "close": 4.04, "volume": 68085.0}, {"date": "2025-08-27", "close": 4.05, "volume": 30876.0}, {"date": "2025-08-28", "close": 4.03, "volume": 5890.0}, {"date": "2025-08-29", "close": 3.73, "volume": 43100.0}, {"date": "2025-09-02", "close": 4.2, "volume": 66803.0}, {"date": "2025-09-03", "close": 4.15, "volume": 137852.0}, {"date": "2025-09-04", "close": 3.995, "volume": 22889.0}, {"date": "2025-09-05", "close": 3.83, "volume": 14892.0}, {"date": "2025-09-08", "close": 3.93, "volume": 51839.0}, {"date": "2025-09-09", "close": 4.4, "volume": 29035.0}, {"date": "2025-09-10", "close": 4.27, "volume": 45395.0}, {"date": "2025-09-11", "close": 4.21, "volume": 35380.0}, {"date": "2025-09-12", "close": 4.26, "volume": 30254.0}, {"date": "2025-09-15", "close": 4.36, "volume": 187993.0}, {"date": "2025-09-16", "close": 4.31, "volume": 161782.0}, {"date": "2025-09-17", "close": 4.27, "volume": 117777.0}, {"date": "2025-09-18", "close": 4.06, "volume": 38557.0}, {"date": "2025-09-19", "close": 4.18, "volume": 119640.0}, {"date": "2025-09-22", "close": 4.31, "volume": 67110.0}, {"date": "2025-09-23", "close": 4.25, "volume": 12596.0}, {"date": "2025-09-24", "close": 4.15, "volume": 4174.0}, {"date": "2025-09-25", "close": 4.18, "volume": 11960.0}, {"date": "2025-09-26", "close": 4.45, "volume": 59433.0}, {"date": "2025-09-29", "close": 4.57, "volume": 62709.0}, {"date": "2025-09-30", "close": 4.73, "volume": 21173.0}, {"date": "2025-10-01", "close": 4.62, "volume": 57790.0}, {"date": "2025-10-02", "close": 4.64, "volume": 28627.0}, {"date": "2025-10-03", "close": 4.77, "volume": 46063.0}, {"date": "2025-10-06", "close": 5.44, "volume": 212142.0}, {"date": "2025-10-07", "close": 5.68, "volume": 90830.0}, {"date": "2025-10-08", "close": 5.16, "volume": 246074.0}, {"date": "2025-10-09", "close": 5.4, "volume": 77822.0}, {"date": "2025-10-10", "close": 5.4, "volume": 109720.0}, {"date": "2025-10-13", "close": 5.34, "volume": 129302.0}, {"date": "2025-10-14", "close": 5.38, "volume": 66131.0}, {"date": "2025-10-15", "close": 5.49, "volume": 38213.0}, {"date": "2025-10-16", "close": 5.33, "volume": 48795.0}, {"date": "2025-10-17", "close": 4.89, "volume": 60308.0}, {"date": "2025-10-20", "close": 5.24, "volume": 47347.0}, {"date": "2025-10-21", "close": 4.85, "volume": 59709.0}, {"date": "2025-10-22", "close": 4.8, "volume": 48053.0}, {"date": "2025-10-23", "close": 5.14, "volume": 90282.0}, {"date": "2025-10-24", "close": 5.23, "volume": 48768.0}, {"date": "2025-10-27", "close": 5.42, "volume": 90484.0}, {"date": "2025-10-28", "close": 5.74, "volume": 116680.0}, {"date": "2025-10-29", "close": 5.45, "volume": 51215.0}, {"date": "2025-10-30", "close": 5.61, "volume": 25752.0}, {"date": "2025-10-31", "close": 5.7, "volume": 89749.0}, {"date": "2025-11-03", "close": 5.37, "volume": 96234.0}, {"date": "2025-11-04", "close": 5.2, "volume": 35848.0}, {"date": "2025-11-05", "close": 5.69, "volume": 41879.0}, {"date": "2025-11-06", "close": 5.2, "volume": 42779.0}, {"date": "2025-11-07", "close": 4.6, "volume": 80189.0}, {"date": "2025-11-10", "close": 4.29, "volume": 233513.0}, {"date": "2025-11-11", "close": 4.33, "volume": 77894.0}, {"date": "2025-11-12", "close": 4.56, "volume": 75441.0}, {"date": "2025-11-13", "close": 4.42, "volume": 20308.0}, {"date": "2025-11-14", "close": 4.4, "volume": 32915.0}, {"date": "2025-11-17", "close": 5.43, "volume": 249501.0}, {"date": "2025-11-18", "close": 5.45, "volume": 28627.0}, {"date": "2025-11-19", "close": 5.03, "volume": 43610.0}, {"date": "2025-11-20", "close": 4.92, "volume": 28930.0}, {"date": "2025-11-21", "close": 4.87, "volume": 17620.0}, {"date": "2025-11-24", "close": 4.87, "volume": 43692.0}, {"date": "2025-11-25", "close": 5.69, "volume": 103650.0}, {"date": "2025-11-26", "close": 5.41, "volume": 150107.0}, {"date": "2025-11-28", "close": 4.88, "volume": 90260.0}, {"date": "2025-12-01", "close": 5.23, "volume": 81455.0}, {"date": "2025-12-02", "close": 5.31, "volume": 55943.0}, {"date": "2025-12-03", "close": 5.4, "volume": 49231.0}, {"date": "2025-12-04", "close": 5.785, "volume": 70698.0}, {"date": "2025-12-05", "close": 5.65, "volume": 28391.0}, {"date": "2025-12-08", "close": 4.93, "volume": 298102.0}, {"date": "2025-12-09", "close": 5.315, "volume": 66329.0}, {"date": "2025-12-10", "close": 5.12, "volume": 18779.0}, {"date": "2025-12-11", "close": 4.97, "volume": 20783.0}, {"date": "2025-12-12", "close": 5.02, "volume": 25620.0}, {"date": "2025-12-15", "close": 4.86, "volume": 29836.0}, {"date": "2025-12-16", "close": 4.85, "volume": 24824.0}, {"date": "2025-12-17", "close": 4.97, "volume": 18647.0}, {"date": "2025-12-18", "close": 5.07, "volume": 26058.0}, {"date": "2025-12-19", "close": 5.03, "volume": 140045.0}, {"date": "2025-12-22", "close": 4.85, "volume": 38915.0}, {"date": "2025-12-23", "close": 4.66, "volume": 32323.0}, {"date": "2025-12-24", "close": 5.23, "volume": 34070.0}, {"date": "2025-12-26", "close": 4.93, "volume": 20894.0}, {"date": "2025-12-29", "close": 4.87, "volume": 55888.0}, {"date": "2025-12-30", "close": 4.72, "volume": 19311.0}, {"date": "2025-12-31", "close": 4.88, "volume": 41625.0}, {"date": "2026-01-02", "close": 4.75, "volume": 24562.0}, {"date": "2026-01-05", "close": 4.86, "volume": 47929.0}, {"date": "2026-01-06", "close": 5.41, "volume": 94335.0}, {"date": "2026-01-07", "close": 5.16, "volume": 24361.0}, {"date": "2026-01-08", "close": 5.01, "volume": 14717.0}, {"date": "2026-01-09", "close": 4.81, "volume": 79222.0}, {"date": "2026-01-12", "close": 4.54, "volume": 153853.0}, {"date": "2026-01-13", "close": 4.42, "volume": 42120.0}, {"date": "2026-01-14", "close": 4.41, "volume": 32764.0}, {"date": "2026-01-15", "close": 4.38, "volume": 49667.0}, {"date": "2026-01-16", "close": 4.48, "volume": 50827.0}, {"date": "2026-01-20", "close": 4.94, "volume": 168326.0}, {"date": "2026-01-21", "close": 4.56, "volume": 38839.0}, {"date": "2026-01-22", "close": 4.66, "volume": 31921.0}, {"date": "2026-01-23", "close": 4.68, "volume": 38365.0}, {"date": "2026-01-26", "close": 4.49, "volume": 39854.0}, {"date": "2026-01-27", "close": 4.43, "volume": 15263.0}, {"date": "2026-01-28", "close": 4.51, "volume": 21177.0}, {"date": "2026-01-29", "close": 4.39, "volume": 21639.0}, {"date": "2026-01-30", "close": 4.31, "volume": 18918.0}, {"date": "2026-02-02", "close": 4.57, "volume": 72113.0}, {"date": "2026-02-03", "close": 4.26, "volume": 27421.0}, {"date": "2026-02-04", "close": 4.11, "volume": 48969.0}, {"date": "2026-02-05", "close": 3.88, "volume": 33633.0}, {"date": "2026-02-06", "close": 3.87, "volume": 27793.0}, {"date": "2026-02-09", "close": 4.02, "volume": 93284.0}, {"date": "2026-02-10", "close": 3.89, "volume": 55331.0}, {"date": "2026-02-11", "close": 4.04, "volume": 27819.0}, {"date": "2026-02-12", "close": 3.76, "volume": 42878.0}, {"date": "2026-02-13", "close": 4.1, "volume": 11146.0}, {"date": "2026-02-17", "close": 4.0, "volume": 81085.0}, {"date": "2026-02-18", "close": 3.77, "volume": 162298.0}, {"date": "2026-02-19", "close": 3.89, "volume": 31602.0}, {"date": "2026-02-20", "close": 4.08, "volume": 34007.0}, {"date": "2026-02-23", "close": 3.77, "volume": 37601.0}, {"date": "2026-02-24", "close": 3.88, "volume": 32840.0}, {"date": "2026-02-25", "close": 4.02, "volume": 30341.0}, {"date": "2026-02-26", "close": 4.0, "volume": 10141.0}, {"date": "2026-02-27", "close": 3.91, "volume": 30861.0}, {"date": "2026-03-02", "close": 4.08, "volume": 21705.0}, {"date": "2026-03-03", "close": 3.87, "volume": 45990.0}, {"date": "2026-03-04", "close": 3.82, "volume": 24527.0}, {"date": "2026-03-05", "close": 3.89, "volume": 36082.0}, {"date": "2026-03-06", "close": 3.87, "volume": 26304.0}, {"date": "2026-03-09", "close": 4.01, "volume": 34426.0}, {"date": "2026-03-10", "close": 4.09, "volume": 32286.0}, {"date": "2026-03-11", "close": 3.93, "volume": 41659.0}, {"date": "2026-03-12", "close": 3.8, "volume": 22395.0}, {"date": "2026-03-13", "close": 3.5, "volume": 68944.0}, {"date": "2026-03-16", "close": 2.92, "volume": 295155.0}, {"date": "2026-03-17", "close": 3.0, "volume": 83684.0}, {"date": "2026-03-18", "close": 3.055, "volume": 67481.0}, {"date": "2026-03-19", "close": 2.95, "volume": 42051.0}, {"date": "2026-03-20", "close": 2.91, "volume": 83301.0}, {"date": "2026-03-23", "close": 3.11, "volume": 69072.0}, {"date": "2026-03-24", "close": 3.05, "volume": 19080.0}, {"date": "2026-03-25", "close": 3.02, "volume": 9696.0}, {"date": "2026-03-26", "close": 2.94, "volume": 12687.0}, {"date": "2026-03-27", "close": 2.89, "volume": 16138.0}, {"date": "2026-03-30", "close": 2.825, "volume": 28325.0}, {"date": "2026-03-31", "close": 2.98, "volume": 6770.0}, {"date": "2026-04-01", "close": 2.96, "volume": 20322.0}, {"date": "2026-04-02", "close": 2.87, "volume": 7891.0}, {"date": "2026-04-06", "close": 2.86, "volume": 33576.0}, {"date": "2026-04-07", "close": 2.78, "volume": 21434.0}, {"date": "2026-04-08", "close": 2.91, "volume": 14129.0}, {"date": "2026-04-09", "close": 2.91, "volume": 4374.0}, {"date": "2026-04-10", "close": 2.96, "volume": 65453.0}, {"date": "2026-04-13", "close": 2.91, "volume": 18309.0}, {"date": "2026-04-14", "close": 2.88, "volume": 17034.0}, {"date": "2026-04-15", "close": 3.105, "volume": 19727.0}, {"date": "2026-04-16", "close": 2.95, "volume": 19304.0}, {"date": "2026-04-17", "close": 2.95, "volume": 22814.0}, {"date": "2026-04-20", "close": 3.07, "volume": 20653.0}, {"date": "2026-04-21", "close": 2.87, "volume": 57580.0}, {"date": "2026-04-22", "close": 2.84, "volume": 10814.0}, {"date": "2026-04-23", "close": 2.84, "volume": 32579.0}, {"date": "2026-04-24", "close": 2.87, "volume": 12448.0}, {"date": "2026-04-27", "close": 3.23, "volume": 20874.0}, {"date": "2026-04-28", "close": 3.32, "volume": 24589.0}, {"date": "2026-04-29", "close": 3.24, "volume": 20145.0}, {"date": "2026-04-30", "close": 3.16, "volume": 25664.0}, {"date": "2026-05-01", "close": 3.11, "volume": 4088.0}, {"date": "2026-05-04", "close": 3.07, "volume": 10011.0}, {"date": "2026-05-05", "close": 3.14, "volume": 38356.0}, {"date": "2026-05-06", "close": 3.22, "volume": 5854.0}, {"date": "2026-05-07", "close": 3.23, "volume": 7084.0}, {"date": "2026-05-08", "close": 3.52, "volume": 125255.0}, {"date": "2026-05-11", "close": 2.95, "volume": 47952.0}, {"date": "2026-05-12", "close": 3.01, "volume": 18458.0}, {"date": "2026-05-13", "close": 3.55, "volume": 114974.0}, {"date": "2026-05-14", "close": 3.34, "volume": 49796.0}, {"date": "2026-05-15", "close": 3.13, "volume": 27493.0}, {"date": "2026-05-18", "close": 3.68, "volume": 71650.0}, {"date": "2026-05-19", "close": 3.63, "volume": 23324.0}, {"date": "2026-05-20", "close": 3.565, "volume": 30733.0}, {"date": "2026-05-21", "close": 3.69, "volume": 23321.0}, {"date": "2026-05-22", "close": 3.47, "volume": 41945.0}, {"date": "2026-05-26", "close": 3.58, "volume": 20845.0}, {"date": "2026-05-27", "close": 3.595, "volume": 28628.0}, {"date": "2026-05-28", "close": 3.7, "volume": 7566.0}, {"date": "2026-05-29", "close": 3.66, "volume": 4935.0}, {"date": "2026-06-01", "close": 3.69, "volume": 12257.0}, {"date": "2026-06-02", "close": 3.8, "volume": 32069.0}, {"date": "2026-06-03", "close": 3.64, "volume": 8720.0}, {"date": "2026-06-04", "close": 3.59, "volume": 14514.0}, {"date": "2026-06-05", "close": 3.42, "volume": 11233.0}, {"date": "2026-06-08", "close": 3.39, "volume": 12644.0}, {"date": "2026-06-09", "close": 3.25, "volume": 13491.0}, {"date": "2026-06-10", "close": 3.2, "volume": 8510.0}, {"date": "2026-06-11", "close": 3.33, "volume": 1535.0}, {"date": "2026-06-12", "close": 3.34, "volume": 3449.0}, {"date": "2026-06-15", "close": 3.13, "volume": 11594.0}, {"date": "2026-06-16", "close": 3.19, "volume": 34293.0}, {"date": "2026-06-17", "close": 3.2, "volume": 15377.0}, {"date": "2026-06-18", "close": 3.15, "volume": 11323.0}, {"date": "2026-06-22", "close": 3.26, "volume": 2736.0}, {"date": "2026-06-23", "close": 3.3, "volume": 2884.0}, {"date": "2026-06-24", "close": 3.35, "volume": 10307.0}, {"date": "2026-06-25", "close": 3.27, "volume": 2849.0}, {"date": "2026-06-26", "close": 3.61, "volume": 27725.0}, {"date": "2026-06-29", "close": 3.58, "volume": 17546.0}, {"date": "2026-06-30", "close": 3.57, "volume": 3965.0}, {"date": "2026-07-01", "close": 3.37, "volume": 3784.0}, {"date": "2026-07-02", "close": 3.4, "volume": 25575.0}, {"date": "2026-07-06", "close": 3.55, "volume": 10076.0}, {"date": "2026-07-07", "close": 3.41, "volume": 5392.0}, {"date": "2026-07-08", "close": 3.31, "volume": 18502.0}, {"date": "2026-07-09", "close": 3.5, "volume": 7108.0}, {"date": "2026-07-10", "close": 3.63, "volume": 6958.0}, {"date": "2026-07-13", "close": 3.59, "volume": 8474.0}, {"date": "2026-07-14", "close": 3.55, "volume": 5261.0}, {"date": "2026-07-15", "close": 3.64, "volume": 4365.0}, {"date": "2026-07-16", "close": 3.76, "volume": 12562.0}, {"date": "2026-07-17", "close": 3.78, "volume": 8067.0}, {"date": "2026-07-20", "close": 3.68, "volume": 1593.0}, {"date": "2026-07-21", "close": 3.59, "volume": 5975.0}, {"date": "2026-07-22", "close": 3.65, "volume": 1958.0}, {"date": "2026-07-23", "close": 3.77, "volume": 4488.0}, {"date": "2026-07-24", "close": 3.64, "volume": 7433.0}, {"date": "2026-07-27", "close": 3.43, "volume": 8092.0}, {"date": "2026-07-28", "close": 3.5, "volume": 26968.0}, {"date": "2026-07-29", "close": 3.2401, "volume": 16877.0}, {"date": "2026-07-30", "close": 3.5, "volume": 10425.0}, {"date": "2026-07-31", "close": 3.39, "volume": 3774.0}, {"date": "2026-08-03", "close": 3.51, "volume": 58160.0}, {"date": "2026-08-04", "close": 3.59, "volume": 6374.0}, {"date": "2026-08-05", "close": 3.58, "volume": 2224.0}, {"date": "2026-08-06", "close": 3.59, "volume": 18372.0}, {"date": "2026-08-07", "close": 4.21, "volume": 67766.0}, {"date": "2026-08-10", "close": 4.38, "volume": 28374.0}, {"date": "2026-08-11", "close": 4.27, "volume": 20357.0}, {"date": "2026-08-12", "close": 4.36, "volume": 14818.0}, {"date": "2026-08-13", "close": 4.69, "volume": 47351.0}, {"date": "2026-08-14", "close": 4.625, "volume": 10413.0}, {"date": "2026-08-17", "close": 4.32, "volume": 81513.0}, {"date": "2026-08-18", "close": 4.59, "volume": 18924.0}, {"date": "2026-08-19", "close": 4.76, "volume": 19623.0}, {"date": "2026-08-20", "close": 4.405, "volume": 44893.0}, {"date": "2026-08-21", "close": 4.08, "volume": 100709.0}, {"date": "2026-08-24", "close": 4.41, "volume": 71553.0}, {"date": "2026-08-25", "close": 4.22, "volume": 38450.0}, {"date": "2026-08-26", "close": 4.05, "volume": 37618.0}, {"date": "2026-08-27", "close": 4.31, "volume": 12118.0}, {"date": "2026-08-28", "close": 4.55, "volume": 21358.0}, {"date": "2026-08-31", "close": 4.28, "volume": 37698.0}, {"date": "2026-09-01", "close": 4.1, "volume": 21634.0}, {"date": "2026-09-02", "close": 4.215, "volume": 15384.0}, {"date": "2026-09-03", "close": 4.18, "volume": 8752.0}, {"date": "2026-09-04", "close": 4.06, "volume": 17872.0}, {"date": "2026-09-08", "close": 4.36, "volume": 17816.0}, {"date": "2026-09-09", "close": 4.52, "volume": 35093.0}, {"date": "2026-09-10", "close": 4.52, "volume": 32033.0}, {"date": "2026-09-11", "close": 4.47, "volume": 41789.0}, {"date": "2026-09-14", "close": 4.43, "volume": 26007.0}, {"date": "2026-09-15", "close": 4.29, "volume": 11952.0}, {"date": "2026-09-16", "close": 4.3, "volume": 10481.0}, {"date": "2026-09-17", "close": 4.23, "volume": 24179.0}, {"date": "2026-09-18", "close": 4.31, "volume": 13963.0}], "refreshing": true}