{"ticker": "OPHC", "overview": {"cik": "1288855", "ticker": "OPHC", "name": "OptimumBank Holdings, Inc.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000207", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037611", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001493152-26-036825", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034476", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001493152-26-022399", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001493152-26-021238", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018855", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0001493152-26-013697", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-26", "title": "Proxy statement", "accession": "0001493152-26-012875", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-17", "title": "Form PRE 14A", "accession": "0001493152-26-010449", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001493152-26-008143", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007689", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001493152-26-005026", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001493152-26-004703", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001493152-26-004357", "price_sensitive": true}, {"form": "4", "date": "2026-01-30", "title": "Insider transaction", "accession": "0001493152-26-004356", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001493152-26-002744", "price_sensitive": true}, {"form": "144", "date": "2026-01-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2025-12-09", "title": "Form 4/A", "accession": "0001493152-25-026802", "price_sensitive": false}, {"form": "4", "date": "2025-12-08", "title": "Insider transaction", "accession": "0001493152-25-026561", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001109448-25-000118", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001493152-25-021952", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-10", "title": "Quarterly report", "accession": "0001493152-25-021417", "price_sensitive": true}]}, "description": "OptimumBank Holdings, Inc. trades as OPHC on the NYSE American and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 149 insider filings for the company, from June 2004 to February 2026. Across those, 15 insiders disclosed 39 open-market purchases totalling $3.11M against 12 sales totalling $825.13K. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 39, "buy_sum": 3114447.0, "sell_n": 12, "sell_sum": 825134.2000000001, "net": 2289312.8, "insiders": 15, "first_date": "2004-06-21", "last_date": "2026-02-02"}, "metrics": {"ticker": "OPHC", "has_prices": true, "as_of": "2026-10-08", "last": 9.02, "prev_close": 9.09, "change": -0.07000000000000028, "change_pct": -0.007700770077007732, "session_volume": 49834.0, "vwap_5": 8.847697963151951, "vwap_20": 9.01888015352422, "vwap_60": 8.731623733869437, "vwap_250": 7.067538547375154, "high_52w": 10.1, "low_52w": 3.95, "avg_volume_20": 82697.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001109448-26-000207", "src": "13DG", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "National Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 5% passive stake in OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000207-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001493152-26-005026", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Timothy Terry", "who_key": "Terry Timothy", "role": "PEO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 185907.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Someone inside OPHC is selling \u2014 $186K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315226005026/0001493152-26-005026-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394003}, {"id": "0001493152-26-004356", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Michael Blisko", "who_key": "Blisko Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315226004356/0001493152-26-004356-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402643}, {"id": "0001493152-25-026561", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Michael Blisko", "who_key": "Blisko Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 31084.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $31K of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315225026561/0001493152-25-026561-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480403}, {"id": "0001493152-25-026802", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Michael Blisko", "who_key": "Blisko Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 31084.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315225026802/0001493152-25-026802-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480403}, {"id": "0001641172-25-014820", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5731.92, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $6K of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000164117225014820/0001641172-25-014820-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733843}, {"id": "0001493152-24-042175", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Michael Blisko", "who_key": "Blisko Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4480.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims OPHC: $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315224042175/0001493152-24-042175-index.htm", "trade_date": "2024-07-16", "timestamp": "2024-07-16", "mins": 1209043}, {"id": "0001493152-24-002862", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Timothy Terry", "who_key": "Terry Timothy", "role": "PEO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 84555.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider trims $85K of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315224002862/0001493152-24-002862-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561843}, {"id": "0001493152-23-023937", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27023.12, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $27K of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315223023937/0001493152-23-023937-index.htm", "trade_date": "2023-07-03", "timestamp": "2023-07-03", "mins": 1754803}, {"id": "0001493152-22-025860", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on OPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315222025860/0001493152-22-025860-index.htm", "trade_date": "2022-04-30", "timestamp": "2022-04-30", "mins": 2372563}, {"id": "0001493152-21-017854", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $0 of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315221017854/0001493152-21-017854-index.htm", "trade_date": "2021-07-23", "timestamp": "2021-07-23", "mins": 2777203}, {"id": "0001654954-21-003799", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000165495421003799/0001654954-21-003799-index.htm", "trade_date": "2021-03-31", "timestamp": "2021-03-31", "mins": 2941363}, {"id": "0001654954-20-013773", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27526.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000165495420013773/0001654954-20-013773-index.htm", "trade_date": "2020-12-18", "timestamp": "2020-12-18", "mins": 3089683}, {"id": "0001493152-20-023262", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 180000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $180K of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315220023262/0001493152-20-023262-index.htm", "trade_date": "2020-12-01", "timestamp": "2020-12-01", "mins": 3114163}, {"id": "0001654954-19-010737", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 729.0, "score": 17.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000165495419010737/0001654954-19-010737-index.htm", "trade_date": "2019-09-11", "timestamp": "2019-09-11", "mins": 3757843}, {"id": "0001550934-14-000002", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41400.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "OPHC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093414000002/0001550934-14-000002-index.htm", "trade_date": "2014-10-23", "timestamp": "2014-10-23", "mins": 6326803}, {"id": "0001550936-13-000003", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Seth Gillman", "who_key": "Gillman Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 192000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $192K of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093613000003/0001550936-13-000003-index.htm", "trade_date": "2013-10-04", "timestamp": "2013-10-04", "mins": 6879763}, {"id": "0001555908-14-000001", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Joel J. Klein", "who_key": "Klein Joel J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999.59999999999, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying OPHC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155590814000001/0001555908-14-000001-index.htm", "trade_date": "2013-09-30", "timestamp": "2013-09-30", "mins": 6885523}, {"id": "0001550936-13-000001", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Seth Gillman", "who_key": "Gillman Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2342.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $2K of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093613000001/0001550936-13-000001-index.htm", "trade_date": "2013-09-17", "timestamp": "2013-09-17", "mins": 6904243}, {"id": "0001550936-13-000002", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Seth Gillman", "who_key": "Gillman Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 300.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director sells $300 of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093613000002/0001550936-13-000002-index.htm", "trade_date": "2013-09-17", "timestamp": "2013-09-17", "mins": 6904243}, {"id": "0001550936-13-000004", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Seth Gillman", "who_key": "Gillman Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19082.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims OPHC: $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093613000004/0001550936-13-000004-index.htm", "trade_date": "2013-09-17", "timestamp": "2013-09-17", "mins": 6904243}, {"id": "0001181431-13-026566", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143113026566/0001181431-13-026566-index.htm", "trade_date": "2013-05-06", "timestamp": "2013-05-06", "mins": 7097203}, {"id": "0001550934-13-000005", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7600.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093413000005/0001550934-13-000005-index.htm", "trade_date": "2013-04-19", "timestamp": "2013-04-19", "mins": 7121683}, {"id": "0001181431-13-022248", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7470.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OPHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143113022248/0001181431-13-022248-index.htm", "trade_date": "2013-04-15", "timestamp": "2013-04-15", "mins": 7127443}, {"id": "0001550934-13-000004", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7470.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093413000004/0001550934-13-000004-index.htm", "trade_date": "2013-04-12", "timestamp": "2013-04-12", "mins": 7131763}, {"id": "0001181431-13-003069", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 980.0, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders pile into OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143113003069/0001181431-13-003069-index.htm", "trade_date": "2013-01-11", "timestamp": "2013-01-11", "mins": 7262803}, {"id": "0001181431-12-067046", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 130000.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112067046/0001181431-12-067046-index.htm", "trade_date": "2012-12-20", "timestamp": "2012-12-20", "mins": 7294483}, {"id": "0001181431-12-066604", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Seth Gillman", "who_key": "Gillman Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17881.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims OPHC: $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112066604/0001181431-12-066604-index.htm", "trade_date": "2012-12-19", "timestamp": "2012-12-19", "mins": 7295923}, {"id": "0001181431-12-064421", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Seth Gillman", "who_key": "Gillman Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 25000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "A director trims OPHC: $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112064421/0001181431-12-064421-index.htm", "trade_date": "2012-12-12", "timestamp": "2012-12-12", "mins": 7306003}, {"id": "0001181431-12-045376", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Joel J. Klein", "who_key": "Klein Joel J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders pile into OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112045376/0001181431-12-045376-index.htm", "trade_date": "2012-07-09", "timestamp": "2012-07-09", "mins": 7530643}], "recent_buys": [{"id": "0001641172-25-014820", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5731.92, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director buys $6K of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000164117225014820/0001641172-25-014820-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733843}, {"id": "0001493152-23-023937", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27023.12, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $27K of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315223023937/0001493152-23-023937-index.htm", "trade_date": "2023-07-03", "timestamp": "2023-07-03", "mins": 1754803}, {"id": "0001493152-21-017854", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $0 of OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315221017854/0001493152-21-017854-index.htm", "trade_date": "2021-07-23", "timestamp": "2021-07-23", "mins": 2777203}, {"id": "0001654954-21-003799", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000165495421003799/0001654954-21-003799-index.htm", "trade_date": "2021-03-31", "timestamp": "2021-03-31", "mins": 2941363}, {"id": "0001654954-20-013773", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27526.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000165495420013773/0001654954-20-013773-index.htm", "trade_date": "2020-12-18", "timestamp": "2020-12-18", "mins": 3089683}, {"id": "0001654954-19-010737", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Heng Fai Ambrose Chan", "who_key": "Chan Heng Fai Ambrose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 729.0, "score": 17.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000165495419010737/0001654954-19-010737-index.htm", "trade_date": "2019-09-11", "timestamp": "2019-09-11", "mins": 3757843}, {"id": "0001550934-14-000002", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41400.0, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "OPHC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093414000002/0001550934-14-000002-index.htm", "trade_date": "2014-10-23", "timestamp": "2014-10-23", "mins": 6326803}, {"id": "0001555908-14-000001", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Joel J. Klein", "who_key": "Klein Joel J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999.59999999999, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "The whole bench is buying OPHC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155590814000001/0001555908-14-000001-index.htm", "trade_date": "2013-09-30", "timestamp": "2013-09-30", "mins": 6885523}, {"id": "0001181431-13-026566", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50000.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143113026566/0001181431-13-026566-index.htm", "trade_date": "2013-05-06", "timestamp": "2013-05-06", "mins": 7097203}, {"id": "0001550934-13-000005", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7600.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093413000005/0001550934-13-000005-index.htm", "trade_date": "2013-04-19", "timestamp": "2013-04-19", "mins": 7121683}, {"id": "0001550934-13-000004", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7470.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093413000004/0001550934-13-000004-index.htm", "trade_date": "2013-04-12", "timestamp": "2013-04-12", "mins": 7131763}, {"id": "0001181431-13-003069", "src": "INSIDERS", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 980.0, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders pile into OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143113003069/0001181431-13-003069-index.htm", "trade_date": "2013-01-11", "timestamp": "2013-01-11", "mins": 7262803}], "institutional": [{"id": "13DG-0001109448-26-000207", "src": "13DG", "ticker": "OPHC", "cik": "1288855", "company": "OptimumBank Holdings, Inc.", "company_raw": "OptimumBank Holdings, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "National Commercial Banks", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 5% passive stake in OPHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000207-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "OptimumBank Holdings, Inc. Common Stock", "new_value": "OptimumBank Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001288855", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001288855", "applied": 1, "detected_at": "2026-10-26T18:52:31.353712"}]}, "key_people": [{"who": "Moishe Gubin", "who_key": "Gubin Moishe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1190205.04, "sold": 180000.0, "net": 1010205.04, "trades": 11, "top_score": 52.1, "lean": "buying", "history": [{"action": "BUY", "amount": 5731.92, "date": "2025-06-11", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000164117225014820/0001641172-25-014820-index.htm"}, {"action": "BUY", "amount": 27023.12, "date": "2023-07-03", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315223023937/0001493152-23-023937-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315220023262/0001493152-20-023262-index.htm"}, {"action": "BUY", "amount": 41400.0, "date": "2014-10-23", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093414000002/0001550934-14-000002-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2013-05-06", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143113026566/0001181431-13-026566-index.htm"}, {"action": "BUY", "amount": 7600.0, "date": "2013-04-19", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093413000005/0001550934-13-000005-index.htm"}, {"action": "BUY", "amount": 7470.0, "date": "2013-04-12", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093413000004/0001550934-13-000004-index.htm"}, {"action": "BUY", "amount": 980.0, "date": "2013-01-11", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143113003069/0001181431-13-003069-index.htm"}, {"action": "BUY", "amount": 130000.0, "date": "2012-12-20", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112067046/0001181431-12-067046-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2012-06-30", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112042492/0001181431-12-042492-index.htm"}, {"action": "BUY", "amount": 820000.0, "date": "2011-10-27", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112033426/0001181431-12-033426-index.htm"}], "latest": {"action": "BUY", "amount": 5731.92, "date": "2025-06-11", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000164117225014820/0001641172-25-014820-index.htm"}}, {"who": "Sam Borek", "who_key": "Borek Sam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 843977.36, "sold": 0, "net": 843977.36, "trades": 6, "top_score": 64.8, "lean": "buying", "history": [{"action": "BUY", "amount": 800080.0, "date": "2011-10-27", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000129466014000001/0001294660-14-000001-index.htm"}, {"action": "BUY", "amount": 2209.2, "date": "2007-03-06", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650207000434/0001116502-07-000434-index.htm"}, {"action": "BUY", "amount": 22500.0, "date": "2005-01-31", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650205000157/0001116502-05-000157-index.htm"}, {"action": "BUY", "amount": 1105.0, "date": "2004-11-15", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650204002720/0001116502-04-002720-index.htm"}, {"action": "BUY", "amount": 10184.26, "date": "2004-07-23", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650204001838/0001116502-04-001838-index.htm"}, {"action": "BUY", "amount": 7898.9, "date": "2004-06-21", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650204001636/0001116502-04-001636-index.htm"}], "latest": {"action": "BUY", "amount": 800080.0, "date": "2011-10-27", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000129466014000001/0001294660-14-000001-index.htm"}}, {"who": "Seth Gillman", "who_key": "Gillman Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 500000.0, "sold": 256606.38, "net": 243393.62, "trades": 7, "top_score": 57.4, "lean": "buying", "history": [{"action": "SELL", "amount": 192000.0, "date": "2013-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093613000003/0001550936-13-000003-index.htm"}, {"action": "SELL", "amount": 2342.04, "date": "2013-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093613000001/0001550936-13-000001-index.htm"}, {"action": "SELL", "amount": 300.8, "date": "2013-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093613000002/0001550936-13-000002-index.htm"}, {"action": "SELL", "amount": 19082.04, "date": "2013-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093613000004/0001550936-13-000004-index.htm"}, {"action": "SELL", "amount": 17881.5, "date": "2012-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112066604/0001181431-12-066604-index.htm"}, {"action": "SELL", "amount": 25000.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112064421/0001181431-12-064421-index.htm"}, {"action": "BUY", "amount": 500000.0, "date": "2012-03-30", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112033427/0001181431-12-033427-index.htm"}], "latest": {"action": "SELL", "amount": 192000.0, "date": "2013-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155093613000003/0001550936-13-000003-index.htm"}}, {"who": "Joel J. Klein", "who_key": "Klein Joel J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 299999.6, "sold": 0, "net": 299999.6, "trades": 2, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 99999.59999999999, "date": "2013-09-30", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155590814000001/0001555908-14-000001-index.htm"}, {"action": "BUY", "amount": 200000.0, "date": "2012-07-09", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112045376/0001181431-12-045376-index.htm"}], "latest": {"action": "BUY", "amount": 99999.59999999999, "date": "2013-09-30", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000155590814000001/0001555908-14-000001-index.htm"}}, {"who": "Timothy Terry", "who_key": "Terry Timothy", "role": "PEO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 270463.82, "net": -270463.82, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 185907.92, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315226005026/0001493152-26-005026-index.htm"}, {"action": "SELL", "amount": 84555.90000000001, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315224002862/0001493152-24-002862-index.htm"}], "latest": {"action": "SELL", "amount": 185907.92, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000149315226005026/0001493152-26-005026-index.htm"}}, {"who": "Albert J. Finch", "who_key": "FINCH ALBERT J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 86418.75, "sold": 0, "net": 86418.75, "trades": 3, "top_score": 48.4, "lean": "buying", "history": [{"action": "BUY", "amount": 17718.75, "date": "2006-07-17", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650206001443/0001116502-06-001443-index.htm"}, {"action": "BUY", "amount": 4950.0, "date": "2005-09-26", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650205002186/0001116502-05-002186-index.htm"}, {"action": "BUY", "amount": 63750.0, "date": "2004-08-12", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650204002021/0001116502-04-002021-index.htm"}], "latest": {"action": "BUY", "amount": 17718.75, "date": "2006-07-17", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650206001443/0001116502-06-001443-index.htm"}}, {"who": "Sumner Kaye", "who_key": "KAYE SUMNER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 82500.0, "net": -82500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82500.0, "date": "2004-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650204002022/0001116502-04-002022-index.htm"}], "latest": {"action": "SELL", "amount": 82500.0, "date": "2004-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650204002022/0001116502-04-002022-index.htm"}}, {"who": "Wendy Mitchler", "who_key": "MITCHLER WENDY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 60490.0, "sold": 0, "net": 60490.0, "trades": 2, "top_score": 50.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50000.0, "date": "2011-10-27", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112033728/0001181431-12-033728-index.htm"}, {"action": "BUY", "amount": 10490.0, "date": "2005-03-18", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000111650205000485/0001116502-05-000485-index.htm"}], "latest": {"action": "BUY", "amount": 50000.0, "date": "2011-10-27", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1288855/000118143112033728/0001181431-12-033728-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001109448-26-000207", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037611", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001493152-26-036825", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034476", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001493152-26-022399", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001493152-26-021238", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018855", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-31", "title": "Form DEFA14A", "accession": "0001493152-26-013697", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-26", "title": "Proxy statement", "accession": "0001493152-26-012875", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-17", "title": "Form PRE 14A", "accession": "0001493152-26-010449", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001493152-26-008143", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007689", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-02-04", "title": "Insider transaction", "accession": "0001493152-26-005026", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001493152-26-004703", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001493152-26-004357", "price_sensitive": true}, {"form": "4", "date": "2026-01-30", "title": "Insider transaction", "accession": "0001493152-26-004356", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001493152-26-002744", "price_sensitive": true}, {"form": "144", "date": "2026-01-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2025-12-09", "title": "Form 4/A", "accession": "0001493152-25-026802", "price_sensitive": false}, {"form": "4", "date": "2025-12-08", "title": "Insider transaction", "accession": "0001493152-25-026561", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001109448-25-000118", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-12", "title": "Material event", "accession": "0001493152-25-021952", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-10", "title": "Quarterly report", "accession": "0001493152-25-021417", "price_sensitive": true}], "performance": {"ticker": "OPHC", "has_prices": true, "summary": {"n": 39, "avg": 1.1228931934044522, "win_rate": 1.0, "best": 2.0066666666666664, "worst": 0.4431999999999999, "as_of": "2026-10-08"}, "buys": [{"who": "Gubin Moishe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5731.92, "date": "2025-06-11", "score": 25.0, "ref_price": 4.55, "return": 0.9824175824175824}, {"who": "Gubin Moishe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27023.12, "date": "2023-07-03", "score": 32.5, "ref_price": 3.0, "return": 2.0066666666666664}, {"who": "Chan Heng Fai Ambrose", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2021-07-23", "score": 30.0, "ref_price": 6.25, "return": 0.4431999999999999}, {"who": "Chan Heng Fai Ambrose", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2021-03-31", "score": 30.0, "ref_price": 3.87, "return": 1.3307493540051678}, {"who": "Chan Heng Fai Ambrose", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27526.0, "date": "2020-12-18", "score": 40.8, "ref_price": 3.1, "return": 1.9096774193548387}, {"who": "Chan Heng Fai Ambrose", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 729.0, "date": "2019-09-11", "score": 17.9, "ref_price": 3.35, "return": 1.6925373134328356}, {"who": "Gubin Moishe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41400.0, "date": "2014-10-23", "score": 34.9, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Klein Joel J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.59999999999, "date": "2013-09-30", "score": 48.9, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Gubin Moishe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2013-05-06", "score": 36.3, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Gubin Moishe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7600.0, "date": "2013-04-19", "score": 26.3, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Gubin Moishe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7470.0, "date": "2013-04-12", "score": 26.2, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Gubin Moishe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 980.0, "date": "2013-01-11", "score": 18.6, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Gubin Moishe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130000.0, "date": "2012-12-20", "score": 42.8, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Klein Joel J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2012-07-09", "score": 42.6, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Gubin Moishe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2012-06-30", "score": 41.1, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Gillman Seth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500000.0, "date": "2012-03-30", "score": 57.4, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Borek Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 800080.0, "date": "2011-10-27", "score": 64.8, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "MITCHLER WENDY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2011-10-27", "score": 50.5, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Zusman Howard", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P.-CLO, OptimumBank", "amount": 6000.0, "date": "2011-10-27", "score": 20.1, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Gubin Moishe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 820000.0, "date": "2011-10-27", "score": 52.1, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "PROCELLI THOMAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 10000.0, "date": "2011-10-27", "score": 47.5, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Borek Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2209.2, "date": "2007-03-06", "score": 21.1, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "KRINSKY DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17718.75, "date": "2006-07-17", "score": 30.4, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "FINCH ALBERT J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 17718.75, "date": "2006-07-17", "score": 40.5, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "PROCELLI THOMAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 1960.0000000000002, "date": "2005-12-13", "score": 25.9, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "BROWDY RICHARD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 1960.0000000000002, "date": "2005-12-13", "score": 25.9, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "PROCELLI THOMAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 247.5, "date": "2005-10-10", "score": 21.2, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "PROCELLI THOMAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 1485.0, "date": "2005-09-28", "score": 24.9, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "PROCELLI THOMAS A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 1980.0, "date": "2005-09-27", "score": 25.9, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "FINCH ALBERT J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4950.0, "date": "2005-09-26", "score": 34.4, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "MITCHLER WENDY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10490.0, "date": "2005-03-18", "score": 29.8, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Borek Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2005-01-31", "score": 31.7, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "COHEN IRVING P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2005-01-31", "score": 32.8, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "KRINSKY DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2005-01-31", "score": 31.6, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Borek Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1105.0, "date": "2004-11-15", "score": 18.9, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "FINCH ALBERT J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 63750.0, "date": "2004-08-12", "score": 48.4, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "BROWDY RICHARD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 18750.0, "date": "2004-08-12", "score": 39.8, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Borek Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10184.26, "date": "2004-07-23", "score": 27.7, "ref_price": 4.35, "return": 1.0735632183908046}, {"who": "Borek Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7898.9, "date": "2004-06-21", "score": 26.4, "ref_price": 4.35, "return": 1.0735632183908046}]}, "price_series": [{"date": "2016-10-10", "close": 4.35, "volume": null}, {"date": "2016-10-11", "close": 4.2, "volume": 1253.0}, {"date": "2016-10-12", "close": 4.2, "volume": 351.0}, {"date": "2016-10-13", "close": 4.0701, "volume": 225.0}, {"date": "2016-10-14", "close": 4.0, "volume": 5793.0}, {"date": "2016-10-17", "close": 3.97, "volume": 186.0}, {"date": "2016-10-18", "close": 3.68, "volume": 410.0}, {"date": "2016-10-19", "close": 3.79, "volume": 207.0}, {"date": "2016-10-20", "close": 3.99, "volume": 3203.0}, {"date": "2016-10-21", "close": 3.99, "volume": null}, {"date": "2016-10-24", "close": 3.91, "volume": 1620.0}, {"date": "2016-10-25", "close": 3.9, "volume": 140.0}, {"date": "2016-10-26", "close": 3.9, "volume": null}, {"date": "2016-10-27", "close": 3.9, "volume": null}, {"date": "2016-10-28", "close": 3.9, "volume": null}, {"date": "2016-10-31", "close": 3.9, "volume": null}, {"date": "2016-11-01", "close": 3.9, "volume": null}, {"date": "2016-11-02", "close": 3.9, "volume": null}, {"date": "2016-11-03", "close": 3.9, "volume": null}, {"date": "2016-11-04", "close": 3.9, "volume": null}, {"date": "2016-11-07", "close": 3.5253, "volume": 1388.0}, {"date": "2016-11-08", "close": 3.5253, "volume": null}, {"date": "2016-11-09", "close": 3.5253, "volume": null}, {"date": "2016-11-10", "close": 3.5253, "volume": null}, {"date": "2016-11-11", "close": 3.52, "volume": 1200.0}, {"date": "2016-11-14", "close": 4.46, "volume": 13215.0}, {"date": "2016-11-15", "close": 4.35, "volume": 7012.0}, {"date": "2016-11-16", "close": 4.1, "volume": 3613.0}, {"date": "2016-11-17", "close": 4.12, "volume": 810.0}, {"date": "2016-11-18", "close": 4.22, "volume": 490.0}, {"date": "2016-11-21", "close": 4.89, "volume": 525.0}, {"date": "2016-11-22", "close": 4.74, "volume": 151.0}, {"date": "2016-11-23", "close": 4.74, "volume": null}, {"date": "2016-11-25", "close": 4.5, "volume": 124.0}, {"date": "2016-11-28", "close": 4.5, "volume": null}, {"date": "2016-11-29", "close": 4.5, "volume": null}, {"date": "2016-11-30", "close": 3.85, "volume": 605.0}, {"date": "2016-12-01", "close": 3.96, "volume": 416.0}, {"date": "2016-12-02", "close": 4.24, "volume": 272.0}, {"date": "2016-12-05", "close": 4.24, "volume": null}, {"date": "2016-12-06", "close": 3.75, "volume": 224.0}, {"date": "2016-12-07", "close": 3.51, "volume": 20150.0}, {"date": "2016-12-08", "close": 3.69, "volume": 504.0}, {"date": "2016-12-09", "close": 3.69, "volume": null}, {"date": "2016-12-12", "close": 3.8, "volume": 1257.0}, {"date": "2016-12-13", "close": 3.61, "volume": 2130.0}, {"date": "2016-12-14", "close": 4.0902, "volume": 18241.0}, {"date": "2016-12-15", "close": 3.98, "volume": 2803.0}, {"date": "2016-12-16", "close": 3.95, "volume": 7150.0}, {"date": "2016-12-19", "close": 3.84, "volume": 729.0}, {"date": "2016-12-20", "close": 4.64, "volume": 4997.0}, {"date": "2016-12-21", "close": 4.075, "volume": 5169.0}, {"date": "2016-12-22", "close": 4.29, "volume": 1169.0}, {"date": "2016-12-23", "close": 3.94, "volume": 4100.0}, {"date": "2016-12-27", "close": 3.65, "volume": 3917.0}, {"date": "2016-12-28", "close": 3.67, "volume": 1636.0}, {"date": "2016-12-29", "close": 3.8, "volume": 10635.0}, {"date": "2016-12-30", "close": 3.78, "volume": 1686.0}, {"date": "2017-01-03", "close": 3.71, "volume": 222.0}, {"date": "2017-01-04", "close": 3.71, "volume": null}, {"date": "2017-01-05", "close": 3.6036, "volume": 4034.0}, {"date": "2017-01-06", "close": 3.6036, "volume": null}, {"date": "2017-01-09", "close": 3.5273, "volume": 481.0}, {"date": "2017-01-10", "close": 3.5201, "volume": 2310.0}, {"date": "2017-01-11", "close": 3.63, "volume": 8134.0}, {"date": "2017-01-12", "close": 3.58, "volume": 3014.0}, {"date": "2017-01-13", "close": 3.81, "volume": 95899.0}, {"date": "2017-01-17", "close": 4.14, "volume": 347762.0}, {"date": "2017-01-18", "close": 3.9147, "volume": 40955.0}, {"date": "2017-01-19", "close": 4.16, "volume": 17206.0}, {"date": "2017-01-20", "close": 4.04, "volume": 12694.0}, {"date": "2017-01-23", "close": 3.96, "volume": 11358.0}, {"date": "2017-01-24", "close": 3.96, "volume": 12067.0}, {"date": "2017-01-25", "close": 3.87, "volume": 8186.0}, {"date": "2017-01-26", "close": 4.2464, "volume": 40318.0}, {"date": "2017-01-27", "close": 3.97, "volume": 50784.0}, {"date": "2017-01-30", "close": 3.91, "volume": 5036.0}, {"date": "2017-01-31", "close": 3.88, "volume": 3961.0}, {"date": "2017-02-01", "close": 3.8501, "volume": 29748.0}, {"date": "2017-02-02", "close": 3.925, "volume": 2987.0}, {"date": "2017-02-03", "close": 3.88, "volume": 5772.0}, {"date": "2017-02-06", "close": 3.87, "volume": 12563.0}, {"date": "2017-02-07", "close": 3.9603, "volume": 13636.0}, {"date": "2017-02-08", "close": 3.9085, "volume": 530.0}, {"date": "2017-02-09", "close": 3.88, "volume": 30455.0}, {"date": "2017-02-10", "close": 3.87, "volume": 5777.0}, {"date": "2017-02-13", "close": 3.97, "volume": 4419.0}, {"date": "2017-02-14", "close": 3.85, "volume": 13258.0}, {"date": "2017-02-15", "close": 3.85, "volume": 16213.0}, {"date": "2017-02-16", "close": 3.91, "volume": 2905.0}, {"date": "2017-02-17", "close": 3.866, "volume": 198.0}, {"date": "2017-02-21", "close": 3.91, "volume": 20716.0}, {"date": "2017-02-22", "close": 4.004, "volume": 11362.0}, {"date": "2017-02-23", "close": 3.8685, "volume": 3472.0}, {"date": "2017-02-24", "close": 3.9881, "volume": 2584.0}, {"date": "2017-02-27", "close": 4.18, "volume": 1868.0}, {"date": "2017-02-28", "close": 4.14, "volume": 2961.0}, {"date": "2017-03-01", "close": 3.93, "volume": 1055.0}, {"date": "2017-03-02", "close": 3.9, "volume": 422.0}, {"date": "2017-03-03", "close": 3.983, "volume": 691.0}, {"date": "2017-03-06", "close": 3.9, "volume": 202.0}, {"date": "2017-03-07", "close": 3.89, "volume": 545.0}, {"date": "2017-03-08", "close": 3.89, "volume": null}, {"date": "2017-03-09", "close": 3.83, "volume": 5123.0}, {"date": "2017-03-10", "close": 3.85, "volume": 1041.0}, {"date": "2017-03-13", "close": 3.85, "volume": 101.0}, {"date": "2017-03-14", "close": 3.88, "volume": 545.0}, {"date": "2017-03-15", "close": 3.88, "volume": null}, {"date": "2017-03-16", "close": 3.88, "volume": null}, {"date": "2017-03-17", "close": 3.75, "volume": 1803.0}, {"date": "2017-03-20", "close": 3.7868, "volume": 2102.0}, {"date": "2017-03-21", "close": 3.7945, "volume": 2072.0}, {"date": "2017-03-22", "close": 3.6, "volume": 1393.0}, {"date": "2017-03-23", "close": 3.46, "volume": 9162.0}, {"date": "2017-03-24", "close": 3.46, "volume": 2315.0}, {"date": "2017-03-27", "close": 3.36, "volume": 1718.0}, {"date": "2017-03-28", "close": 3.08, "volume": 15681.0}, {"date": "2017-03-29", "close": 2.91, "volume": 2262.0}, {"date": "2017-03-30", "close": 3.0, "volume": 1176.0}, {"date": "2017-03-31", "close": 3.1495, "volume": 3552.0}, {"date": "2017-04-03", "close": 3.12, "volume": 4038.0}, {"date": "2017-04-04", "close": 3.0878, "volume": 10821.0}, {"date": "2017-04-05", "close": 3.22, "volume": 38228.0}, {"date": "2017-04-06", "close": 3.26, "volume": 8569.0}, {"date": "2017-04-07", "close": 2.98, "volume": 35656.0}, {"date": "2017-04-10", "close": 2.97, "volume": 23692.0}, {"date": "2017-04-11", "close": 3.1432, "volume": 4744.0}, {"date": "2017-04-12", "close": 2.92, "volume": 1952.0}, {"date": "2017-04-13", "close": 2.8228, "volume": 4097.0}, {"date": "2017-04-17", "close": 2.71, "volume": 16464.0}, {"date": "2017-04-18", "close": 2.31, "volume": 37480.0}, {"date": "2017-04-19", "close": 2.35, "volume": 9026.0}, {"date": "2017-04-20", "close": 2.26, "volume": 17363.0}, {"date": "2017-04-21", "close": 2.5, "volume": 28788.0}, {"date": "2017-04-24", "close": 2.4, "volume": 2582.0}, {"date": "2017-04-25", "close": 2.25, "volume": 4435.0}, {"date": "2017-04-26", "close": 2.31, "volume": 3454.0}, {"date": "2017-04-27", "close": 2.8032, "volume": 35619.0}, {"date": "2017-04-28", "close": 3.0, "volume": 3887.0}, {"date": "2017-05-01", "close": 2.93, "volume": 4400.0}, {"date": "2017-05-02", "close": 2.6, "volume": 1639.0}, {"date": "2017-05-03", "close": 2.7069, "volume": 1151.0}, {"date": "2017-05-04", "close": 2.59, "volume": 310.0}, {"date": "2017-05-05", "close": 2.89, "volume": 763.0}, {"date": "2017-05-08", "close": 2.89, "volume": null}, {"date": "2017-05-09", "close": 2.89, "volume": null}, {"date": "2017-05-10", "close": 2.89, "volume": null}, {"date": "2017-05-11", "close": 2.7014, "volume": 237.0}, {"date": "2017-05-12", "close": 2.64, "volume": 881.0}, {"date": "2017-05-15", "close": 2.8204, "volume": 685.0}, {"date": "2017-05-16", "close": 2.7501, "volume": 895.0}, {"date": "2017-05-17", "close": 2.8253, "volume": 1660.0}, {"date": "2017-05-18", "close": 2.8253, "volume": null}, {"date": "2017-05-19", "close": 2.8501, "volume": 8611.0}, {"date": "2017-05-22", "close": 2.8501, "volume": null}, {"date": "2017-05-23", "close": 3.25, "volume": 2148.0}, {"date": "2017-05-24", "close": 2.97, "volume": 3651.0}, {"date": "2017-05-25", "close": 2.83, "volume": 1062.0}, {"date": "2017-05-26", "close": 2.72, "volume": 111.0}, {"date": "2017-05-30", "close": 2.41, "volume": 780.0}, {"date": "2017-05-31", "close": 2.42, "volume": 1016.0}, {"date": "2017-06-01", "close": 2.55, "volume": 3509.0}, {"date": "2017-06-02", "close": 2.45, "volume": 4087.0}, {"date": "2017-06-05", "close": 2.46, "volume": 8257.0}, {"date": "2017-06-06", "close": 2.5, "volume": 1008.0}, {"date": "2017-06-07", "close": 2.85, "volume": 3039.0}, {"date": "2017-06-08", "close": 2.6, "volume": 7751.0}, {"date": "2017-06-09", "close": 2.6, "volume": null}, {"date": "2017-06-12", "close": 2.57, "volume": 3774.0}, {"date": "2017-06-13", "close": 2.56, "volume": 698.0}, {"date": "2017-06-14", "close": 2.5902, "volume": 3811.0}, {"date": "2017-06-15", "close": 2.6174, "volume": 2260.0}, {"date": "2017-06-16", "close": 2.64, "volume": 601.0}, {"date": "2017-06-19", "close": 2.7613, "volume": 245.0}, {"date": "2017-06-20", "close": 2.8601, "volume": 3582.0}, {"date": "2017-06-21", "close": 3.12, "volume": 4595.0}, {"date": "2017-06-22", "close": 3.1001, "volume": 5452.0}, {"date": "2017-06-23", "close": 3.1001, "volume": null}, {"date": "2017-06-26", "close": 3.03, "volume": 15966.0}, {"date": "2017-06-27", "close": 2.85, "volume": 8420.0}, {"date": "2017-06-28", "close": 2.92, "volume": 13673.0}, {"date": "2017-06-29", "close": 3.0, "volume": 1318.0}, {"date": "2017-06-30", "close": 2.9932, "volume": 2408.0}, {"date": "2017-07-03", "close": 2.97, "volume": 403.0}, {"date": "2017-07-05", "close": 2.98, "volume": 1471.0}, {"date": "2017-07-06", "close": 2.9835, "volume": 313.0}, {"date": "2017-07-07", "close": 2.99, "volume": 365.0}, {"date": "2017-07-10", "close": 3.0, "volume": 5899.0}, {"date": "2017-07-11", "close": 3.0, "volume": null}, {"date": "2017-07-12", "close": 3.0, "volume": null}, {"date": "2017-07-13", "close": 3.04, "volume": 1814.0}, {"date": "2017-07-14", "close": 3.022, "volume": 2959.0}, {"date": "2017-07-17", "close": 3.03, "volume": 100.0}, {"date": "2017-07-18", "close": 3.03, "volume": null}, {"date": "2017-07-19", "close": 3.06, "volume": 2763.0}, {"date": "2017-07-20", "close": 3.06, "volume": null}, {"date": "2017-07-21", "close": 3.09, "volume": 12296.0}, {"date": "2017-07-24", "close": 3.09, "volume": null}, {"date": "2017-07-25", "close": 2.98, "volume": 461.0}, {"date": "2017-07-26", "close": 2.98, "volume": 5442.0}, {"date": "2017-07-27", "close": 3.0, "volume": 2902.0}, {"date": "2017-07-28", "close": 2.8315, "volume": 5314.0}, {"date": "2017-07-31", "close": 3.0, "volume": 3035.0}, {"date": "2017-08-01", "close": 2.9087, "volume": 900.0}, {"date": "2017-08-02", "close": 2.9087, "volume": null}, {"date": "2017-08-03", "close": 2.9001, "volume": 1001.0}, {"date": "2017-08-04", "close": 2.9001, "volume": null}, {"date": "2017-08-07", "close": 2.936, "volume": 1614.0}, {"date": "2017-08-08", "close": 2.92, "volume": 1765.0}, {"date": "2017-08-09", "close": 2.92, "volume": null}, {"date": "2017-08-10", "close": 2.92, "volume": null}, {"date": "2017-08-11", "close": 2.8353, "volume": 213.0}, {"date": "2017-08-14", "close": 2.9, "volume": 1100.0}, {"date": "2017-08-15", "close": 2.9, "volume": null}, {"date": "2017-08-16", "close": 2.798, "volume": 2894.0}, {"date": "2017-08-17", "close": 2.68, "volume": 4259.0}, {"date": "2017-08-18", "close": 2.68, "volume": null}, {"date": "2017-08-21", "close": 2.68, "volume": null}, {"date": "2017-08-22", "close": 2.63, "volume": 5718.0}, {"date": "2017-08-23", "close": 2.63, "volume": 150.0}, {"date": "2017-08-24", "close": 2.63, "volume": null}, {"date": "2017-08-25", "close": 2.63, "volume": null}, {"date": "2017-08-28", "close": 2.52, "volume": 980.0}, {"date": "2017-08-29", "close": 2.4855, "volume": 501.0}, {"date": "2017-08-30", "close": 2.4116, "volume": 6613.0}, {"date": "2017-08-31", "close": 2.26, "volume": 7538.0}, {"date": "2017-09-01", "close": 2.2388, "volume": 1203.0}, {"date": "2017-09-05", "close": 2.15, "volume": 310.0}, {"date": "2017-09-06", "close": 2.11, "volume": 2583.0}, {"date": "2017-09-07", "close": 2.031, "volume": 5346.0}, {"date": "2017-09-08", "close": 2.031, "volume": null}, {"date": "2017-09-11", "close": 2.07, "volume": 419.0}, {"date": "2017-09-12", "close": 2.08, "volume": 4210.0}, {"date": "2017-09-13", "close": 2.0798, "volume": 8011.0}, {"date": "2017-09-14", "close": 2.18, "volume": 1298.0}, {"date": "2017-09-15", "close": 2.36, "volume": 2260.0}, {"date": "2017-09-18", "close": 2.3, "volume": 585.0}, {"date": "2017-09-19", "close": 2.1966, "volume": 4477.0}, {"date": "2017-09-20", "close": 2.15, "volume": 5024.0}, {"date": "2017-09-21", "close": 2.0301, "volume": 3708.0}, {"date": "2017-09-22", "close": 2.0301, "volume": null}, {"date": "2017-09-25", "close": 2.0301, "volume": null}, {"date": "2017-09-26", "close": 2.0301, "volume": null}, {"date": "2017-09-27", "close": 1.97, "volume": 2822.0}, {"date": "2017-09-28", "close": 1.97, "volume": null}, {"date": "2017-09-29", "close": 2.08, "volume": 457.0}, {"date": "2017-10-02", "close": 2.08, "volume": null}, {"date": "2017-10-03", "close": 2.09, "volume": 2272.0}, {"date": "2017-10-04", "close": 2.05, "volume": 8497.0}, {"date": "2017-10-05", "close": 2.0616, "volume": 3059.0}, {"date": "2017-10-06", "close": 1.98, "volume": 6714.0}, {"date": "2017-10-09", "close": 1.97, "volume": 179.0}, {"date": "2017-10-10", "close": 1.97, "volume": 2998.0}, {"date": "2017-10-11", "close": 1.97, "volume": null}, {"date": "2017-10-12", "close": 1.99, "volume": 4056.0}, {"date": "2017-10-13", "close": 1.96, "volume": 1610.0}, {"date": "2017-10-16", "close": 1.96, "volume": null}, {"date": "2017-10-17", "close": 2.076, "volume": 502.0}, {"date": "2017-10-18", "close": 2.076, "volume": null}, {"date": "2017-10-19", "close": 2.03, "volume": 1730.0}, {"date": "2017-10-20", "close": 1.98, "volume": 4672.0}, {"date": "2017-10-23", "close": 1.85, "volume": 2852.0}, {"date": "2017-10-24", "close": 1.8648, "volume": 1008.0}, {"date": "2017-10-25", "close": 1.88, "volume": 2042.0}, {"date": "2017-10-26", "close": 1.88, "volume": null}, {"date": "2017-10-27", "close": 1.88, "volume": null}, {"date": "2017-10-30", "close": 1.91, "volume": 1083.0}, {"date": "2017-10-31", "close": 1.8894, "volume": 402.0}, {"date": "2017-11-01", "close": 1.8894, "volume": null}, {"date": "2017-11-02", "close": 1.89, "volume": 102.0}, {"date": "2017-11-03", "close": 1.89, "volume": 1326.0}, {"date": "2017-11-06", "close": 1.9002, "volume": 1840.0}, {"date": "2017-11-07", "close": 1.875, "volume": 1001.0}, {"date": "2017-11-08", "close": 1.86, "volume": 304.0}, {"date": "2017-11-09", "close": 2.2866, "volume": 227387.0}, {"date": "2017-11-10", "close": 2.1, "volume": 13091.0}, {"date": "2017-11-13", "close": 2.02, "volume": 6998.0}, {"date": "2017-11-14", "close": 2.07, "volume": 12894.0}, {"date": "2017-11-15", "close": 2.47, "volume": 40979.0}, {"date": "2017-11-16", "close": 8.25, "volume": 3033830.0}, {"date": "2017-11-17", "close": 4.9796, "volume": 494424.0}, {"date": "2017-11-20", "close": 7.75, "volume": 3814404.0}, {"date": "2017-11-21", "close": 5.9509, "volume": 320235.0}, {"date": "2017-11-22", "close": 6.01, "volume": 94891.0}, {"date": "2017-11-24", "close": 6.26, "volume": 517492.0}, {"date": "2017-11-27", "close": 8.3, "volume": 842659.0}, {"date": "2017-11-28", "close": 6.75, "volume": 602354.0}, {"date": "2017-11-29", "close": 6.3, "volume": 70872.0}, {"date": "2017-11-30", "close": 6.22, "volume": 47077.0}, {"date": "2017-12-01", "close": 6.1, "volume": 49628.0}, {"date": "2017-12-04", "close": 6.13, "volume": 56684.0}, {"date": "2017-12-05", "close": 6.1, "volume": 114200.0}, {"date": "2017-12-06", "close": 5.08, "volume": 50870.0}, {"date": "2017-12-07", "close": 4.56, "volume": 40527.0}, {"date": "2017-12-08", "close": 4.88, "volume": 59577.0}, {"date": "2017-12-11", "close": 5.1, "volume": 20493.0}, {"date": "2017-12-12", "close": 5.47, "volume": 187300.0}, {"date": "2017-12-13", "close": 5.3, "volume": 30577.0}, {"date": "2017-12-14", "close": 5.46, "volume": 24069.0}, {"date": "2017-12-15", "close": 5.56, "volume": 22664.0}, {"date": "2017-12-18", "close": 5.51, "volume": 12686.0}, {"date": "2017-12-19", "close": 5.36, "volume": 57600.0}, {"date": "2017-12-20", "close": 5.11, "volume": 26463.0}, {"date": "2017-12-21", "close": 5.01, "volume": 13872.0}, {"date": "2017-12-22", "close": 5.2, "volume": 24758.0}, {"date": "2017-12-26", "close": 4.89, "volume": 5479.0}, {"date": "2017-12-27", "close": 4.87, "volume": 25522.0}, {"date": "2017-12-28", "close": 4.69, "volume": 42006.0}, {"date": "2017-12-29", "close": 4.7, "volume": 14769.0}, {"date": "2018-01-02", "close": 4.88, "volume": 4388.0}, {"date": "2018-01-03", "close": 5.17, "volume": 12866.0}, {"date": "2018-01-04", "close": 5.11, "volume": 82811.0}, {"date": "2018-01-05", "close": 4.66, "volume": 190051.0}, {"date": "2018-01-08", "close": 4.93, "volume": 57313.0}, {"date": "2018-01-09", "close": 4.69, "volume": 64362.0}, {"date": "2018-01-10", "close": 5.03, "volume": 133345.0}, {"date": "2018-01-11", "close": 5.0, "volume": 20001.0}, {"date": "2018-01-12", "close": 5.01, "volume": 32576.0}, {"date": "2018-01-16", "close": 4.93, "volume": 28801.0}, {"date": "2018-01-17", "close": 5.26, "volume": 67384.0}, {"date": "2018-01-18", "close": 5.2, "volume": 79423.0}, {"date": "2018-01-19", "close": 5.39, "volume": 21769.0}, {"date": "2018-01-22", "close": 5.96, "volume": 100166.0}, {"date": "2018-01-23", "close": 6.12, "volume": 69124.0}, {"date": "2018-01-24", "close": 5.94, "volume": 138403.0}, {"date": "2018-01-25", "close": 5.86, "volume": 36386.0}, {"date": "2018-01-26", "close": 5.77, "volume": 28292.0}, {"date": "2018-01-29", "close": 5.54, "volume": 21494.0}, {"date": "2018-01-30", "close": 5.02, "volume": 8916.0}, {"date": "2018-01-31", "close": 4.82, "volume": 10252.0}, {"date": "2018-02-01", "close": 4.78, "volume": 19238.0}, {"date": "2018-02-02", "close": 5.06, "volume": 14369.0}, {"date": "2018-02-05", "close": 4.36, "volume": 34221.0}, {"date": "2018-02-06", "close": 4.03, "volume": 19569.0}, {"date": "2018-02-07", "close": 4.04, "volume": 6402.0}, {"date": "2018-02-08", "close": 4.15, "volume": 1292.0}, {"date": "2018-02-09", "close": 3.83, "volume": 9659.0}, {"date": "2018-02-12", "close": 4.1, "volume": 4874.0}, {"date": "2018-02-13", "close": 4.13, "volume": 7100.0}, {"date": "2018-02-14", "close": 4.0601, "volume": 5463.0}, {"date": "2018-02-15", "close": 3.86, "volume": 5527.0}, {"date": "2018-02-16", "close": 3.8, "volume": 90663.0}, {"date": "2018-02-20", "close": 3.51, "volume": 11193.0}, {"date": "2018-02-21", "close": 3.55, "volume": 1547.0}, {"date": "2018-02-22", "close": 3.65, "volume": 5427.0}, {"date": "2018-02-23", "close": 3.7399, "volume": 1475.0}, {"date": "2018-02-26", "close": 3.6934, "volume": 3730.0}, {"date": "2018-02-27", "close": 3.7573, "volume": 13149.0}, {"date": "2018-02-28", "close": 3.7801, "volume": 41865.0}, {"date": "2018-03-01", "close": 4.24, "volume": 174870.0}, {"date": "2018-03-02", "close": 4.27, "volume": 25676.0}, {"date": "2018-03-05", "close": 4.04, "volume": 23205.0}, {"date": "2018-03-06", "close": 4.04, "volume": 5573.0}, {"date": "2018-03-07", "close": 3.99, "volume": 14219.0}, {"date": "2018-03-08", "close": 4.41, "volume": 25780.0}, {"date": "2018-03-09", "close": 4.22, "volume": 710.0}, {"date": "2018-03-12", "close": 4.39, "volume": 10668.0}, {"date": "2018-03-13", "close": 4.55, "volume": 18380.0}, {"date": "2018-03-14", "close": 5.12, "volume": 186543.0}, {"date": "2018-03-15", "close": 5.47, "volume": 66852.0}, {"date": "2018-03-16", "close": 5.25, "volume": 30663.0}, {"date": "2018-03-19", "close": 4.82, "volume": 17568.0}, {"date": "2018-03-20", "close": 4.58, "volume": 7971.0}, {"date": "2018-03-21", "close": 4.76, "volume": 7394.0}, {"date": "2018-03-22", "close": 4.55, "volume": 13397.0}, {"date": "2018-03-23", "close": 4.39, "volume": 1291.0}, {"date": "2018-03-26", "close": 4.12, "volume": 10116.0}, {"date": "2018-03-27", "close": 4.09, "volume": 2287.0}, {"date": "2018-03-28", "close": 4.23, "volume": 36102.0}, {"date": "2018-03-29", "close": 4.23, "volume": 1450.0}, {"date": "2018-04-02", "close": 4.18, "volume": 777.0}, {"date": "2018-04-03", "close": 4.2339, "volume": 11893.0}, {"date": "2018-04-04", "close": 4.2339, "volume": null}, {"date": "2018-04-05", "close": 4.37, "volume": 351.0}, {"date": "2018-04-06", "close": 4.73, "volume": 59886.0}, {"date": "2018-04-09", "close": 4.665, "volume": 6277.0}, {"date": "2018-04-10", "close": 4.63, "volume": 11899.0}, {"date": "2018-04-11", "close": 4.75, "volume": 45343.0}, {"date": "2018-04-12", "close": 5.125, "volume": 49048.0}, {"date": "2018-04-13", "close": 4.77, "volume": 14151.0}, {"date": "2018-04-16", "close": 4.76, "volume": 2994.0}, {"date": "2018-04-17", "close": 4.76, "volume": 1694.0}, {"date": "2018-04-18", "close": 4.88, "volume": 518.0}, {"date": "2018-04-19", "close": 4.95, "volume": 21403.0}, {"date": "2018-04-20", "close": 4.77, "volume": 2972.0}, {"date": "2018-04-23", "close": 4.698, "volume": 26904.0}, {"date": "2018-04-24", "close": 4.51, "volume": 5100.0}, {"date": "2018-04-25", "close": 4.82, "volume": 21019.0}, {"date": "2018-04-26", "close": 4.82, "volume": null}, {"date": "2018-04-27", "close": 4.9554, "volume": 54940.0}, {"date": "2018-04-30", "close": 4.53, "volume": 103782.0}, {"date": "2018-05-01", "close": 4.44, "volume": 16214.0}, {"date": "2018-05-02", "close": 4.3843, "volume": 12060.0}, {"date": "2018-05-03", "close": 4.62, "volume": 27875.0}, {"date": "2018-05-04", "close": 4.69, "volume": 8941.0}, {"date": "2018-05-07", "close": 4.8061, "volume": 16495.0}, {"date": "2018-05-08", "close": 4.92, "volume": 3318.0}, {"date": "2018-05-09", "close": 4.52, "volume": 8156.0}, {"date": "2018-05-10", "close": 4.84, "volume": 3182.0}, {"date": "2018-05-11", "close": 4.87, "volume": 4684.0}, {"date": "2018-05-14", "close": 4.74, "volume": 6548.0}, {"date": "2018-05-15", "close": 4.6, "volume": 1117.0}, {"date": "2018-05-16", "close": 4.76, "volume": 2139.0}, {"date": "2018-05-17", "close": 6.25, "volume": 1054477.0}, {"date": "2018-05-18", "close": 5.48, "volume": 101003.0}, {"date": "2018-05-21", "close": 5.78, "volume": 15080.0}, {"date": "2018-05-22", "close": 5.37, "volume": 12603.0}, {"date": "2018-05-23", "close": 5.38, "volume": 60003.0}, {"date": "2018-05-24", "close": 5.01, "volume": 29994.0}, {"date": "2018-05-25", "close": 5.14, "volume": 19875.0}, {"date": "2018-05-29", "close": 5.32, "volume": 7843.0}, {"date": "2018-05-30", "close": 5.35, "volume": 40312.0}, {"date": "2018-05-31", "close": 5.59, "volume": 30069.0}, {"date": "2018-06-01", "close": 5.24, "volume": 7055.0}, {"date": "2018-06-04", "close": 5.09, "volume": 3904.0}, {"date": "2018-06-05", "close": 5.32, "volume": 8330.0}, {"date": "2018-06-06", "close": 5.09, "volume": 5821.0}, {"date": "2018-06-07", "close": 5.11, "volume": 3164.0}, {"date": "2018-06-08", "close": 5.2359, "volume": 598.0}, {"date": "2018-06-11", "close": 5.27, "volume": 466.0}, {"date": "2018-06-12", "close": 5.02, "volume": 10283.0}, {"date": "2018-06-13", "close": 5.2468, "volume": 14601.0}, {"date": "2018-06-14", "close": 5.32, "volume": 5895.0}, {"date": "2018-06-15", "close": 5.01, "volume": 1207.0}, {"date": "2018-06-18", "close": 4.935, "volume": 1378.0}, {"date": "2018-06-19", "close": 5.085, "volume": 9452.0}, {"date": "2018-06-20", "close": 4.82, "volume": 9798.0}, {"date": "2018-06-21", "close": 4.76, "volume": 6599.0}, {"date": "2018-06-22", "close": 5.0, "volume": 76051.0}, {"date": "2018-06-25", "close": 4.77, "volume": 11760.0}, {"date": "2018-06-26", "close": 4.82, "volume": 29255.0}, {"date": "2018-06-27", "close": 4.57, "volume": 9514.0}, {"date": "2018-06-28", "close": 4.55, "volume": 8548.0}, {"date": "2018-06-29", "close": 4.5, "volume": 6491.0}, {"date": "2018-07-02", "close": 4.72, "volume": 9796.0}, {"date": "2018-07-03", "close": 4.95, "volume": 4923.0}, {"date": "2018-07-05", "close": 4.75, "volume": 4467.0}, {"date": "2018-07-06", "close": 4.78, "volume": 3475.0}, {"date": "2018-07-09", "close": 5.0, "volume": 4884.0}, {"date": "2018-07-10", "close": 5.06, "volume": 21861.0}, {"date": "2018-07-11", "close": 5.113, "volume": 1233.0}, {"date": "2018-07-12", "close": 5.05, "volume": 1499.0}, {"date": "2018-07-13", "close": 5.05, "volume": 2452.0}, {"date": "2018-07-16", "close": 5.21, "volume": 4295.0}, {"date": "2018-07-17", "close": 4.94, "volume": 1425.0}, {"date": "2018-07-18", "close": 5.13, "volume": 336.0}, {"date": "2018-07-19", "close": 5.13, "volume": null}, {"date": "2018-07-20", "close": 5.01, "volume": 1553.0}, {"date": "2018-07-23", "close": 5.01, "volume": null}, {"date": "2018-07-24", "close": 4.94, "volume": 17788.0}, {"date": "2018-07-25", "close": 5.0, "volume": 20048.0}, {"date": "2018-07-26", "close": 4.925, "volume": 2062.0}, {"date": "2018-07-27", "close": 4.76, "volume": 6020.0}, {"date": "2018-07-30", "close": 5.21, "volume": 12327.0}, {"date": "2018-07-31", "close": 4.91, "volume": 1910.0}, {"date": "2018-08-01", "close": 4.9878, "volume": 5051.0}, {"date": "2018-08-02", "close": 4.88, "volume": 1839.0}, {"date": "2018-08-03", "close": 5.13, "volume": 5494.0}, {"date": "2018-08-06", "close": 5.106, "volume": 1319.0}, {"date": "2018-08-07", "close": 5.65, "volume": 27243.0}, {"date": "2018-08-08", "close": 5.35, "volume": 4674.0}, {"date": "2018-08-09", "close": 5.69, "volume": 110750.0}, {"date": "2018-08-10", "close": 5.5, "volume": 12112.0}, {"date": "2018-08-13", "close": 5.1, "volume": 2274.0}, {"date": "2018-08-14", "close": 5.3, "volume": 3169.0}, {"date": "2018-08-15", "close": 5.1001, "volume": 19890.0}, {"date": "2018-08-16", "close": 5.45, "volume": 13925.0}, {"date": "2018-08-17", "close": 5.35, "volume": 4373.0}, {"date": "2018-08-20", "close": 5.3, "volume": 2607.0}, {"date": "2018-08-21", "close": 5.15, "volume": 6322.0}, {"date": "2018-08-22", "close": 5.15, "volume": 1108.0}, {"date": "2018-08-23", "close": 5.0627, "volume": 286.0}, {"date": "2018-08-24", "close": 5.0548, "volume": 247.0}, {"date": "2018-08-27", "close": 5.0548, "volume": null}, {"date": "2018-08-28", "close": 5.17, "volume": 2572.0}, {"date": "2018-08-29", "close": 5.14, "volume": 2463.0}, {"date": "2018-08-30", "close": 5.07, "volume": 1045.0}, {"date": "2018-08-31", "close": 4.92, "volume": 9908.0}, {"date": "2018-09-04", "close": 4.8818, "volume": 4463.0}, {"date": "2018-09-05", "close": 5.1213, "volume": 5268.0}, {"date": "2018-09-06", "close": 5.49, "volume": 6451.0}, {"date": "2018-09-07", "close": 5.2, "volume": 118.0}, {"date": "2018-09-10", "close": 5.21, "volume": 26469.0}, {"date": "2018-09-11", "close": 5.26, "volume": 945.0}, {"date": "2018-09-12", "close": 5.1601, "volume": 3255.0}, {"date": "2018-09-13", "close": 4.88, "volume": 3112.0}, {"date": "2018-09-14", "close": 5.1877, "volume": 559.0}, {"date": "2018-09-17", "close": 5.1156, "volume": 1373.0}, {"date": "2018-09-18", "close": 5.0473, "volume": 3194.0}, {"date": "2018-09-19", "close": 5.0484, "volume": 1365.0}, {"date": "2018-09-20", "close": 5.01, "volume": 5590.0}, {"date": "2018-09-21", "close": 5.17, "volume": 1240.0}, {"date": "2018-09-24", "close": 4.9, "volume": 1551.0}, {"date": "2018-09-25", "close": 4.9627, "volume": 2814.0}, {"date": "2018-09-26", "close": 5.0217, "volume": 613.0}, {"date": "2018-09-27", "close": 5.1446, "volume": 524.0}, {"date": "2018-09-28", "close": 5.0767, "volume": 367.0}, {"date": "2018-10-01", "close": 5.02, "volume": 1593.0}, {"date": "2018-10-02", "close": 5.0977, "volume": 255.0}, {"date": "2018-10-03", "close": 5.27, "volume": 4015.0}, {"date": "2018-10-04", "close": 5.25, "volume": 19417.0}, {"date": "2018-10-05", "close": 5.25, "volume": 1517.0}, {"date": "2018-10-08", "close": 5.25, "volume": 2054.0}, {"date": "2018-10-09", "close": 4.8944, "volume": 16933.0}, {"date": "2018-10-10", "close": 4.7738, "volume": 7255.0}, {"date": "2018-10-11", "close": 4.7094, "volume": 1763.0}, {"date": "2018-10-12", "close": 4.98, "volume": 221.0}, {"date": "2018-10-15", "close": 4.98, "volume": null}, {"date": "2018-10-16", "close": 5.1, "volume": 648.0}, {"date": "2018-10-17", "close": 4.85, "volume": 298.0}, {"date": "2018-10-18", "close": 4.5, "volume": 9456.0}, {"date": "2018-10-19", "close": 4.8, "volume": 2236.0}, {"date": "2018-10-22", "close": 4.62, "volume": 26425.0}, {"date": "2018-10-23", "close": 4.62, "volume": null}, {"date": "2018-10-24", "close": 4.01, "volume": 5497.0}, {"date": "2018-10-25", "close": 4.4, "volume": 1469.0}, {"date": "2018-10-26", "close": 4.2777, "volume": 730.0}, {"date": "2018-10-29", "close": 4.1859, "volume": 2065.0}, {"date": "2018-10-30", "close": 4.24, "volume": 834.0}, {"date": "2018-10-31", "close": 4.6213, "volume": 75767.0}, {"date": "2018-11-01", "close": 4.4339, "volume": 6206.0}, {"date": "2018-11-02", "close": 4.7609, "volume": 1555.0}, {"date": "2018-11-05", "close": 4.4396, "volume": 1056.0}, {"date": "2018-11-06", "close": 4.5, "volume": 2076.0}, {"date": "2018-11-07", "close": 5.0, "volume": 2269.0}, {"date": "2018-11-08", "close": 4.72, "volume": 2618.0}, {"date": "2018-11-09", "close": 4.95, "volume": 1031.0}, {"date": "2018-11-12", "close": 4.45, "volume": 3760.0}, {"date": "2018-11-13", "close": 4.9849, "volume": 6652.0}, {"date": "2018-11-14", "close": 4.9849, "volume": null}, {"date": "2018-11-15", "close": 4.8, "volume": 7286.0}, {"date": "2018-11-16", "close": 4.34, "volume": 3360.0}, {"date": "2018-11-19", "close": 4.34, "volume": null}, {"date": "2018-11-20", "close": 4.34, "volume": null}, {"date": "2018-11-21", "close": 4.34, "volume": null}, {"date": "2018-11-23", "close": 4.0479, "volume": 3033.0}, {"date": "2018-11-26", "close": 4.0479, "volume": null}, {"date": "2018-11-27", "close": 4.18, "volume": 483.0}, {"date": "2018-11-28", "close": 4.18, "volume": null}, {"date": "2018-11-29", "close": 4.18, "volume": null}, {"date": "2018-11-30", "close": 3.88, "volume": 2090.0}, {"date": "2018-12-03", "close": 4.13, "volume": 2595.0}, {"date": "2018-12-04", "close": 4.13, "volume": null}, {"date": "2018-12-06", "close": 4.13, "volume": 511.0}, {"date": "2018-12-07", "close": 4.13, "volume": null}, {"date": "2018-12-10", "close": 3.73, "volume": 3018.0}, {"date": "2018-12-11", "close": 3.7884, "volume": 4281.0}, {"date": "2018-12-12", "close": 3.78, "volume": 160.0}, {"date": "2018-12-13", "close": 3.78, "volume": null}, {"date": "2018-12-14", "close": 3.62, "volume": 362.0}, {"date": "2018-12-17", "close": 3.6, "volume": 100.0}, {"date": "2018-12-18", "close": 3.43, "volume": 3663.0}, {"date": "2018-12-19", "close": 3.4, "volume": 2004.0}, {"date": "2018-12-20", "close": 3.02, "volume": 12506.0}, {"date": "2018-12-21", "close": 2.7, "volume": 2386.0}, {"date": "2018-12-24", "close": 2.89, "volume": 576.0}, {"date": "2018-12-26", "close": 3.05, "volume": 146.0}, {"date": "2018-12-27", "close": 3.05, "volume": 138.0}, {"date": "2018-12-28", "close": 3.0, "volume": 690.0}, {"date": "2018-12-31", "close": 3.0, "volume": null}, {"date": "2019-01-02", "close": 3.0, "volume": null}, {"date": "2019-01-03", "close": 3.0, "volume": null}, {"date": "2019-01-04", "close": 3.3, "volume": 864.0}, {"date": "2019-01-07", "close": 3.4, "volume": 363.0}, {"date": "2019-01-08", "close": 3.4, "volume": null}, {"date": "2019-01-09", "close": 3.84, "volume": 2808.0}, {"date": "2019-01-10", "close": 3.75, "volume": 4930.0}, {"date": "2019-01-11", "close": 3.47, "volume": 1007.0}, {"date": "2019-01-14", "close": 3.55, "volume": 538.0}, {"date": "2019-01-15", "close": 3.55, "volume": null}, {"date": "2019-01-16", "close": 3.6, "volume": 1606.0}, {"date": "2019-01-17", "close": 3.5, "volume": 343.0}, {"date": "2019-01-18", "close": 3.5, "volume": null}, {"date": "2019-01-22", "close": 3.5401, "volume": 240.0}, {"date": "2019-01-23", "close": 3.43, "volume": 526.0}, {"date": "2019-01-24", "close": 3.48, "volume": 200.0}, {"date": "2019-01-25", "close": 3.5047, "volume": 101.0}, {"date": "2019-01-28", "close": 3.5047, "volume": null}, {"date": "2019-01-29", "close": 3.5, "volume": 3083.0}, {"date": "2019-01-30", "close": 3.5, "volume": 3350.0}, {"date": "2019-01-31", "close": 3.5, "volume": null}, {"date": "2019-02-01", "close": 3.5, "volume": null}, {"date": "2019-02-04", "close": 3.8, "volume": 112.0}, {"date": "2019-02-05", "close": 3.8, "volume": null}, {"date": "2019-02-06", "close": 3.8, "volume": null}, {"date": "2019-02-07", "close": 3.65, "volume": 1402.0}, {"date": "2019-02-08", "close": 3.65, "volume": null}, {"date": "2019-02-11", "close": 4.1253, "volume": 9050.0}, {"date": "2019-02-12", "close": 4.24, "volume": 479.0}, {"date": "2019-02-13", "close": 4.025, "volume": 2521.0}, {"date": "2019-02-14", "close": 4.12, "volume": 9313.0}, {"date": "2019-02-15", "close": 4.0, "volume": 2268.0}, {"date": "2019-02-19", "close": 4.0, "volume": null}, {"date": "2019-02-20", "close": 3.86, "volume": 1433.0}, {"date": "2019-02-21", "close": 3.82, "volume": 3236.0}, {"date": "2019-02-22", "close": 3.82, "volume": null}, {"date": "2019-02-25", "close": 3.7112, "volume": 4415.0}, {"date": "2019-02-26", "close": 4.1854, "volume": 172.0}, {"date": "2019-02-27", "close": 4.1854, "volume": null}, {"date": "2019-02-28", "close": 4.0188, "volume": 1017.0}, {"date": "2019-03-01", "close": 3.7, "volume": 783.0}, {"date": "2019-03-04", "close": 3.7, "volume": null}, {"date": "2019-03-05", "close": 3.85, "volume": 1808.0}, {"date": "2019-03-06", "close": 4.01, "volume": 2136.0}, {"date": "2019-03-07", "close": 4.01, "volume": null}, {"date": "2019-03-08", "close": 4.01, "volume": null}, {"date": "2019-03-11", "close": 4.01, "volume": null}, {"date": "2019-03-12", "close": 4.01, "volume": null}, {"date": "2019-03-13", "close": 4.01, "volume": null}, {"date": "2019-03-14", "close": 4.01, "volume": null}, {"date": "2019-03-15", "close": 4.0, "volume": 427.0}, {"date": "2019-03-18", "close": 3.879, "volume": 373.0}, {"date": "2019-03-19", "close": 3.8137, "volume": 2901.0}, {"date": "2019-03-20", "close": 3.8, "volume": 1924.0}, {"date": "2019-03-21", "close": 3.63, "volume": 215.0}, {"date": "2019-03-22", "close": 3.65, "volume": 809.0}, {"date": "2019-03-25", "close": 3.63, "volume": 105.0}, {"date": "2019-03-26", "close": 3.61, "volume": 205.0}, {"date": "2019-03-27", "close": 4.4332, "volume": 48576.0}, {"date": "2019-03-28", "close": 3.91, "volume": 13342.0}, {"date": "2019-03-29", "close": 3.95, "volume": 3697.0}, {"date": "2019-04-01", "close": 3.8311, "volume": 2822.0}, {"date": "2019-04-02", "close": 4.2714, "volume": 10873.0}, {"date": "2019-04-03", "close": 4.1, "volume": 4243.0}, {"date": "2019-04-04", "close": 3.85, "volume": 2638.0}, {"date": "2019-04-05", "close": 3.8648, "volume": 961.0}, {"date": "2019-04-08", "close": 3.81, "volume": 3886.0}, {"date": "2019-04-09", "close": 3.82, "volume": 629.0}, {"date": "2019-04-10", "close": 3.72, "volume": 2648.0}, {"date": "2019-04-11", "close": 3.8, "volume": 1414.0}, {"date": "2019-04-12", "close": 3.74, "volume": 394.0}, {"date": "2019-04-15", "close": 3.78, "volume": 984.0}, {"date": "2019-04-16", "close": 3.6752, "volume": 133.0}, {"date": "2019-04-17", "close": 3.6708, "volume": 207.0}, {"date": "2019-04-18", "close": 3.91, "volume": 6156.0}, {"date": "2019-04-22", "close": 3.91, "volume": null}, {"date": "2019-04-23", "close": 3.6, "volume": 2483.0}, {"date": "2019-04-24", "close": 3.77, "volume": 2334.0}, {"date": "2019-04-25", "close": 3.73, "volume": 8300.0}, {"date": "2019-04-26", "close": 3.7, "volume": 879.0}, {"date": "2019-04-29", "close": 3.98, "volume": 2117.0}, {"date": "2019-04-30", "close": 3.8394, "volume": 1742.0}, {"date": "2019-05-01", "close": 4.0, "volume": 424.0}, {"date": "2019-05-02", "close": 4.0, "volume": 618.0}, {"date": "2019-05-03", "close": 4.0, "volume": null}, {"date": "2019-05-06", "close": 3.95, "volume": 395.0}, {"date": "2019-05-07", "close": 3.95, "volume": null}, {"date": "2019-05-08", "close": 3.76, "volume": 200.0}, {"date": "2019-05-09", "close": 3.58, "volume": 1738.0}, {"date": "2019-05-10", "close": 3.68, "volume": 217.0}, {"date": "2019-05-13", "close": 3.6, "volume": 1104.0}, {"date": "2019-05-14", "close": 3.72, "volume": 224.0}, {"date": "2019-05-15", "close": 3.58, "volume": 1008.0}, {"date": "2019-05-16", "close": 3.58, "volume": 2004.0}, {"date": "2019-05-17", "close": 3.58, "volume": null}, {"date": "2019-05-20", "close": 3.55, "volume": 1219.0}, {"date": "2019-05-21", "close": 3.55, "volume": null}, {"date": "2019-05-22", "close": 3.4995, "volume": 894.0}, {"date": "2019-05-23", "close": 3.48, "volume": 708.0}, {"date": "2019-05-24", "close": 3.48, "volume": null}, {"date": "2019-05-28", "close": 3.8, "volume": 7868.0}, {"date": "2019-05-29", "close": 3.43, "volume": 7966.0}, {"date": "2019-05-30", "close": 3.6, "volume": 103862.0}, {"date": "2019-05-31", "close": 4.05, "volume": 11193.0}, {"date": "2019-06-03", "close": 3.74, "volume": 970.0}, {"date": "2019-06-04", "close": 3.8, "volume": 3536.0}, {"date": "2019-06-05", "close": 3.49, "volume": 8121.0}, {"date": "2019-06-06", "close": 3.53, "volume": 6624.0}, {"date": "2019-06-07", "close": 3.76, "volume": 2076.0}, {"date": "2019-06-10", "close": 3.6813, "volume": 294.0}, {"date": "2019-06-11", "close": 3.79, "volume": 1262.0}, {"date": "2019-06-12", "close": 3.9709, "volume": 17865.0}, {"date": "2019-06-13", "close": 3.95, "volume": 3063.0}, {"date": "2019-06-14", "close": 4.01, "volume": 10295.0}, {"date": "2019-06-17", "close": 3.9996, "volume": 6736.0}, {"date": "2019-06-18", "close": 3.9973, "volume": 1832.0}, {"date": "2019-06-19", "close": 3.9411, "volume": 7968.0}, {"date": "2019-06-20", "close": 3.88, "volume": 3192.0}, {"date": "2019-06-21", "close": 3.88, "volume": null}, {"date": "2019-06-24", "close": 3.8693, "volume": 3133.0}, {"date": "2019-06-25", "close": 3.5819, "volume": 4712.0}, {"date": "2019-06-26", "close": 3.5819, "volume": null}, {"date": "2019-06-27", "close": 3.5819, "volume": null}, {"date": "2019-06-28", "close": 3.5, "volume": 1299.0}, {"date": "2019-07-01", "close": 3.5, "volume": 146.0}, {"date": "2019-07-02", "close": 3.5225, "volume": 2300.0}, {"date": "2019-07-03", "close": 3.51, "volume": 2013.0}, {"date": "2019-07-05", "close": 3.6725, "volume": 164.0}, {"date": "2019-07-08", "close": 3.6725, "volume": null}, {"date": "2019-07-09", "close": 3.6, "volume": 698.0}, {"date": "2019-07-10", "close": 3.6, "volume": null}, {"date": "2019-07-11", "close": 3.6, "volume": null}, {"date": "2019-07-12", "close": 3.6, "volume": 455.0}, {"date": "2019-07-15", "close": 3.6, "volume": null}, {"date": "2019-07-16", "close": 3.6, "volume": null}, {"date": "2019-07-17", "close": 3.55, "volume": 3015.0}, {"date": "2019-07-18", "close": 3.5, "volume": 1671.0}, {"date": "2019-07-19", "close": 3.21, "volume": 4541.0}, {"date": "2019-07-22", "close": 3.21, "volume": null}, {"date": "2019-07-23", "close": 3.21, "volume": null}, {"date": "2019-07-24", "close": 3.425, "volume": 116.0}, {"date": "2019-07-25", "close": 3.17, "volume": 874.0}, {"date": "2019-07-26", "close": 3.4, "volume": 202.0}, {"date": "2019-07-29", "close": 3.4, "volume": null}, {"date": "2019-07-30", "close": 3.2, "volume": 2206.0}, {"date": "2019-07-31", "close": 3.48, "volume": 4263.0}, {"date": "2019-08-01", "close": 3.22, "volume": 1091.0}, {"date": "2019-08-02", "close": 3.22, "volume": null}, {"date": "2019-08-05", "close": 3.12, "volume": 2214.0}, {"date": "2019-08-06", "close": 3.02, "volume": 247.0}, {"date": "2019-08-07", "close": 3.0, "volume": 1997.0}, {"date": "2019-08-08", "close": 3.0, "volume": 200.0}, {"date": "2019-08-09", "close": 3.0, "volume": 1142.0}, {"date": "2019-08-12", "close": 3.0, "volume": null}, {"date": "2019-08-13", "close": 3.0, "volume": 2279.0}, {"date": "2019-08-14", "close": 3.0, "volume": 200.0}, {"date": "2019-08-15", "close": 3.3, "volume": 554.0}, {"date": "2019-08-16", "close": 2.12, "volume": 2260.0}, {"date": "2019-08-19", "close": 2.5, "volume": 9763.0}, {"date": "2019-08-20", "close": 2.46, "volume": 44924.0}, {"date": "2019-08-21", "close": 2.59, "volume": 3712.0}, {"date": "2019-08-22", "close": 2.45, "volume": 5563.0}, {"date": "2019-08-23", "close": 2.5, "volume": 21566.0}, {"date": "2019-08-26", "close": 2.5593, "volume": 298.0}, {"date": "2019-08-27", "close": 2.7, "volume": 5210.0}, {"date": "2019-08-28", "close": 2.6952, "volume": 4600.0}, {"date": "2019-08-29", "close": 2.6315, "volume": 9766.0}, {"date": "2019-08-30", "close": 2.9, "volume": 1170.0}, {"date": "2019-09-03", "close": 2.9315, "volume": 2174.0}, {"date": "2019-09-04", "close": 2.9315, "volume": null}, {"date": "2019-09-05", "close": 3.0, "volume": 704.0}, {"date": "2019-09-06", "close": 2.8823, "volume": 537.0}, {"date": "2019-09-09", "close": 2.87, "volume": 13164.0}, {"date": "2019-09-10", "close": 2.93, "volume": 2514.0}, {"date": "2019-09-11", "close": 3.35, "volume": 5600.0}, {"date": "2019-09-12", "close": 3.45, "volume": 11821.0}, {"date": "2019-09-13", "close": 3.38, "volume": 2829.0}, {"date": "2019-09-16", "close": 3.16, "volume": 1145.0}, {"date": "2019-09-17", "close": 3.3, "volume": 5200.0}, {"date": "2019-09-18", "close": 3.1899, "volume": 812.0}, {"date": "2019-09-19", "close": 3.08, "volume": 2144.0}, {"date": "2019-09-20", "close": 3.55, "volume": 924436.0}, {"date": "2019-09-23", "close": 3.5, "volume": 39424.0}, {"date": "2019-09-24", "close": 3.45, "volume": 1969.0}, {"date": "2019-09-25", "close": 3.2901, "volume": 3117.0}, {"date": "2019-09-26", "close": 3.148, "volume": 16334.0}, {"date": "2019-09-27", "close": 3.11, "volume": 865.0}, {"date": "2019-09-30", "close": 2.9852, "volume": 5037.0}, {"date": "2019-10-01", "close": 3.29, "volume": 15345.0}, {"date": "2019-10-02", "close": 3.01, "volume": 13751.0}, {"date": "2019-10-03", "close": 3.15, "volume": 605.0}, {"date": "2019-10-04", "close": 3.05, "volume": 10935.0}, {"date": "2019-10-07", "close": 3.25, "volume": 14574.0}, {"date": "2019-10-08", "close": 3.15, "volume": 15220.0}, {"date": "2019-10-09", "close": 3.14, "volume": 1036.0}, {"date": "2019-10-10", "close": 3.08, "volume": 12708.0}, {"date": "2019-10-11", "close": 3.24, "volume": 1212.0}, {"date": "2019-10-14", "close": 3.24, "volume": null}, {"date": "2019-10-15", "close": 3.32, "volume": 2479.0}, {"date": "2019-10-16", "close": 3.2, "volume": 32135.0}, {"date": "2019-10-17", "close": 2.95, "volume": 2016.0}, {"date": "2019-10-18", "close": 2.95, "volume": 5341.0}, {"date": "2019-10-21", "close": 3.14, "volume": 12739.0}, {"date": "2019-10-22", "close": 3.2574, "volume": 4852.0}, {"date": "2019-10-23", "close": 3.2102, "volume": 4404.0}, {"date": "2019-10-24", "close": 3.36, "volume": 36984.0}, {"date": "2019-10-25", "close": 3.35, "volume": 8315.0}, {"date": "2019-10-28", "close": 3.1681, "volume": 18937.0}, {"date": "2019-10-29", "close": 3.1742, "volume": 2584.0}, {"date": "2019-10-30", "close": 3.0614, "volume": 716.0}, {"date": "2019-10-31", "close": 2.88, "volume": 5829.0}, {"date": "2019-11-01", "close": 3.048, "volume": 2923.0}, {"date": "2019-11-04", "close": 3.07, "volume": 2784.0}, {"date": "2019-11-05", "close": 3.26, "volume": 104.0}, {"date": "2019-11-06", "close": 3.12, "volume": 1419.0}, {"date": "2019-11-07", "close": 3.0953, "volume": 4509.0}, {"date": "2019-11-08", "close": 3.0953, "volume": null}, {"date": "2019-11-11", "close": 3.15, "volume": 4100.0}, {"date": "2019-11-12", "close": 3.0618, "volume": 2401.0}, {"date": "2019-11-13", "close": 3.15, "volume": 1041.0}, {"date": "2019-11-14", "close": 3.15, "volume": null}, {"date": "2019-11-15", "close": 3.05, "volume": 2881.0}, {"date": "2019-11-18", "close": 3.05, "volume": null}, {"date": "2019-11-19", "close": 2.95, "volume": 4572.0}, {"date": "2019-11-20", "close": 2.95, "volume": null}, {"date": "2019-11-21", "close": 2.95, "volume": null}, {"date": "2019-11-22", "close": 2.95, "volume": 1503.0}, {"date": "2019-11-25", "close": 2.95, "volume": null}, {"date": "2019-11-26", "close": 2.8875, "volume": 1591.0}, {"date": "2019-11-27", "close": 2.8745, "volume": 2200.0}, {"date": "2019-11-29", "close": 2.78, "volume": 2259.0}, {"date": "2019-12-02", "close": 2.7892, "volume": 1413.0}, {"date": "2019-12-03", "close": 2.7839, "volume": 702.0}, {"date": "2019-12-04", "close": 3.0, "volume": 1187.0}, {"date": "2019-12-05", "close": 2.9744, "volume": 247.0}, {"date": "2019-12-06", "close": 2.75, "volume": 530.0}, {"date": "2019-12-09", "close": 2.75, "volume": null}, {"date": "2019-12-10", "close": 2.75, "volume": null}, {"date": "2019-12-11", "close": 2.8619, "volume": 1120.0}, {"date": "2019-12-12", "close": 2.96, "volume": 2070.0}, {"date": "2019-12-13", "close": 3.2, "volume": 11641.0}, {"date": "2019-12-16", "close": 3.15, "volume": 865.0}, {"date": "2019-12-17", "close": 3.15, "volume": 687.0}, {"date": "2019-12-18", "close": 3.0489, "volume": 2566.0}, {"date": "2019-12-19", "close": 2.8749, "volume": 1715.0}, {"date": "2019-12-20", "close": 2.8749, "volume": null}, {"date": "2019-12-23", "close": 2.94, "volume": 596.0}, {"date": "2019-12-24", "close": 2.94, "volume": null}, {"date": "2019-12-26", "close": 2.8594, "volume": 2106.0}, {"date": "2019-12-27", "close": 2.8567, "volume": 339.0}, {"date": "2019-12-30", "close": 2.8374, "volume": 1574.0}, {"date": "2019-12-31", "close": 2.77, "volume": 4255.0}, {"date": "2020-01-02", "close": 2.9871, "volume": 736.0}, {"date": "2020-01-03", "close": 2.9871, "volume": null}, {"date": "2020-01-06", "close": 2.89, "volume": 646.0}, {"date": "2020-01-07", "close": 2.89, "volume": null}, {"date": "2020-01-08", "close": 2.92, "volume": 722.0}, {"date": "2020-01-09", "close": 2.92, "volume": null}, {"date": "2020-01-10", "close": 2.92, "volume": null}, {"date": "2020-01-13", "close": 2.92, "volume": null}, {"date": "2020-01-14", "close": 2.92, "volume": null}, {"date": "2020-01-15", "close": 2.92, "volume": null}, {"date": "2020-01-16", "close": 2.8691, "volume": 1601.0}, {"date": "2020-01-17", "close": 2.8488, "volume": 986.0}, {"date": "2020-01-21", "close": 2.88, "volume": 765.0}, {"date": "2020-01-22", "close": 2.87, "volume": 611.0}, {"date": "2020-01-23", "close": 3.15, "volume": 12719.0}, {"date": "2020-01-24", "close": 3.05, "volume": 8817.0}, {"date": "2020-01-27", "close": 2.84, "volume": 1538.0}, {"date": "2020-01-28", "close": 2.84, "volume": null}, {"date": "2020-01-29", "close": 2.92, "volume": 200.0}, {"date": "2020-01-30", "close": 2.899, "volume": 325.0}, {"date": "2020-01-31", "close": 2.95, "volume": 1005.0}, {"date": "2020-02-03", "close": 2.95, "volume": 342.0}, {"date": "2020-02-04", "close": 2.9278, "volume": 3165.0}, {"date": "2020-02-05", "close": 2.9278, "volume": null}, {"date": "2020-02-06", "close": 2.875, "volume": 457.0}, {"date": "2020-02-07", "close": 2.875, "volume": 371.0}, {"date": "2020-02-10", "close": 2.75, "volume": 1475.0}, {"date": "2020-02-11", "close": 2.9499, "volume": 850.0}, {"date": "2020-02-12", "close": 2.95, "volume": 1600.0}, {"date": "2020-02-13", "close": 2.915, "volume": 1543.0}, {"date": "2020-02-14", "close": 2.95, "volume": 1389.0}, {"date": "2020-02-18", "close": 3.19, "volume": 5557.0}, {"date": "2020-02-19", "close": 3.3734, "volume": 1302.0}, {"date": "2020-02-20", "close": 3.39, "volume": 1331.0}, {"date": "2020-02-21", "close": 3.38, "volume": 783.0}, {"date": "2020-02-24", "close": 3.1, "volume": 631.0}, {"date": "2020-02-25", "close": 3.36, "volume": 6209.0}, {"date": "2020-02-26", "close": 3.35, "volume": 3722.0}, {"date": "2020-02-27", "close": 3.063, "volume": 518.0}, {"date": "2020-02-28", "close": 2.8255, "volume": 3117.0}, {"date": "2020-03-02", "close": 2.83, "volume": 1382.0}, {"date": "2020-03-03", "close": 3.03, "volume": 302.0}, {"date": "2020-03-04", "close": 2.998, "volume": 133.0}, {"date": "2020-03-05", "close": 2.998, "volume": null}, {"date": "2020-03-06", "close": 2.94, "volume": 1130.0}, {"date": "2020-03-09", "close": 3.15, "volume": 341.0}, {"date": "2020-03-10", "close": 3.375, "volume": 8288.0}, {"date": "2020-03-11", "close": 3.44, "volume": 25491.0}, {"date": "2020-03-12", "close": 2.8338, "volume": 15803.0}, {"date": "2020-03-13", "close": 2.95, "volume": 638.0}, {"date": "2020-03-16", "close": 2.95, "volume": 6212.0}, {"date": "2020-03-17", "close": 2.95, "volume": null}, {"date": "2020-03-18", "close": 2.51, "volume": 4675.0}, {"date": "2020-03-19", "close": 2.68, "volume": 392.0}, {"date": "2020-03-20", "close": 2.88, "volume": 1680.0}, {"date": "2020-03-23", "close": 2.818, "volume": 1119.0}, {"date": "2020-03-24", "close": 2.47, "volume": 3066.0}, {"date": "2020-03-25", "close": 2.48, "volume": 525.0}, {"date": "2020-03-26", "close": 2.48, "volume": null}, {"date": "2020-03-27", "close": 2.4943, "volume": 747.0}, {"date": "2020-03-30", "close": 2.4943, "volume": null}, {"date": "2020-03-31", "close": 2.4943, "volume": null}, {"date": "2020-04-01", "close": 2.625, "volume": 1540.0}, {"date": "2020-04-02", "close": 2.625, "volume": null}, {"date": "2020-04-03", "close": 2.5, "volume": 152.0}, {"date": "2020-04-06", "close": 2.5, "volume": null}, {"date": "2020-04-07", "close": 2.47, "volume": 251.0}, {"date": "2020-04-08", "close": 2.47, "volume": null}, {"date": "2020-04-09", "close": 2.47, "volume": null}, {"date": "2020-04-13", "close": 2.49, "volume": 103.0}, {"date": "2020-04-14", "close": 2.36, "volume": 1922.0}, {"date": "2020-04-15", "close": 2.36, "volume": null}, {"date": "2020-04-16", "close": 2.35, "volume": 184.0}, {"date": "2020-04-17", "close": 2.3495, "volume": 1508.0}, {"date": "2020-04-20", "close": 2.3585, "volume": 166.0}, {"date": "2020-04-21", "close": 2.396, "volume": 1307.0}, {"date": "2020-04-22", "close": 2.396, "volume": null}, {"date": "2020-04-23", "close": 2.4036, "volume": 799.0}, {"date": "2020-04-24", "close": 2.4036, "volume": null}, {"date": "2020-04-27", "close": 2.4, "volume": 2356.0}, {"date": "2020-04-28", "close": 2.4, "volume": null}, {"date": "2020-04-29", "close": 2.4, "volume": 705.0}, {"date": "2020-04-30", "close": 2.1799, "volume": 38280.0}, {"date": "2020-05-01", "close": 2.04, "volume": 16861.0}, {"date": "2020-05-04", "close": 1.98, "volume": 11231.0}, {"date": "2020-05-05", "close": 2.0, "volume": 15528.0}, {"date": "2020-05-06", "close": 1.9138, "volume": 2304.0}, {"date": "2020-05-07", "close": 1.9052, "volume": 6744.0}, {"date": "2020-05-08", "close": 2.03, "volume": 5592.0}, {"date": "2020-05-11", "close": 2.0, "volume": 3372.0}, {"date": "2020-05-12", "close": 2.0, "volume": 1893.0}, {"date": "2020-05-13", "close": 1.995, "volume": 203.0}, {"date": "2020-05-14", "close": 1.94, "volume": 3754.0}, {"date": "2020-05-15", "close": 1.98, "volume": 4165.0}, {"date": "2020-05-18", "close": 1.92, "volume": 9152.0}, {"date": "2020-05-19", "close": 1.91, "volume": 9397.0}, {"date": "2020-05-20", "close": 1.98, "volume": 1818.0}, {"date": "2020-05-21", "close": 1.91, "volume": 5999.0}, {"date": "2020-05-22", "close": 1.97, "volume": 6654.0}, {"date": "2020-05-26", "close": 1.97, "volume": 936.0}, {"date": "2020-05-27", "close": 1.97, "volume": null}, {"date": "2020-05-28", "close": 1.85, "volume": 18069.0}, {"date": "2020-05-29", "close": 1.87, "volume": 1156.0}, {"date": "2020-06-01", "close": 1.9115, "volume": 2104.0}, {"date": "2020-06-02", "close": 1.8911, "volume": 629.0}, {"date": "2020-06-03", "close": 1.8, "volume": 799.0}, {"date": "2020-06-04", "close": 1.85, "volume": 1786.0}, {"date": "2020-06-05", "close": 1.94, "volume": 5312.0}, {"date": "2020-06-08", "close": 2.09, "volume": 14915.0}, {"date": "2020-06-09", "close": 2.02, "volume": 3461.0}, {"date": "2020-06-10", "close": 1.89, "volume": 21102.0}, {"date": "2020-06-11", "close": 2.49, "volume": 1340801.0}, {"date": "2020-06-12", "close": 2.14, "volume": 118095.0}, {"date": "2020-06-15", "close": 2.09, "volume": 11781.0}, {"date": "2020-06-16", "close": 2.3457, "volume": 79834.0}, {"date": "2020-06-17", "close": 2.78, "volume": 6462810.0}, {"date": "2020-06-18", "close": 3.15, "volume": 500708.0}, {"date": "2020-06-19", "close": 3.7, "volume": 3281113.0}, {"date": "2020-06-22", "close": 3.14, "volume": 245064.0}, {"date": "2020-06-23", "close": 2.7, "volume": 110243.0}, {"date": "2020-06-24", "close": 2.555, "volume": 74641.0}, {"date": "2020-06-25", "close": 2.4, "volume": 52360.0}, {"date": "2020-06-26", "close": 2.205, "volume": 42678.0}, {"date": "2020-06-29", "close": 2.33, "volume": 77783.0}, {"date": "2020-06-30", "close": 2.44, "volume": 699458.0}, {"date": "2020-07-01", "close": 2.44, "volume": 83551.0}, {"date": "2020-07-02", "close": 2.33, "volume": 33617.0}, {"date": "2020-07-06", "close": 2.4, "volume": 93346.0}, {"date": "2020-07-07", "close": 2.33, "volume": 120038.0}, {"date": "2020-07-08", "close": 2.18, "volume": 50112.0}, {"date": "2020-07-09", "close": 2.19, "volume": 45425.0}, {"date": "2020-07-10", "close": 2.2704, "volume": 68832.0}, {"date": "2020-07-13", "close": 2.14, "volume": 51781.0}, {"date": "2020-07-14", "close": 2.17, "volume": 95368.0}, {"date": "2020-07-15", "close": 2.1, "volume": 71071.0}, {"date": "2020-07-16", "close": 2.17, "volume": 54546.0}, {"date": "2020-07-17", "close": 2.2901, "volume": 132449.0}, {"date": "2020-07-20", "close": 2.21, "volume": 29147.0}, {"date": "2020-07-21", "close": 2.2601, "volume": 35969.0}, {"date": "2020-07-22", "close": 2.39, "volume": 59439.0}, {"date": "2020-07-23", "close": 2.39, "volume": 13558.0}, {"date": "2020-07-24", "close": 2.3101, "volume": 8892.0}, {"date": "2020-07-27", "close": 2.3, "volume": 3188.0}, {"date": "2020-07-28", "close": 2.3, "volume": 21732.0}, {"date": "2020-07-29", "close": 2.34, "volume": 4050.0}, {"date": "2020-07-30", "close": 2.3501, "volume": 5348.0}, {"date": "2020-07-31", "close": 2.34, "volume": 102839.0}, {"date": "2020-08-03", "close": 2.4, "volume": 89243.0}, {"date": "2020-08-04", "close": 2.72, "volume": 363607.0}, {"date": "2020-08-05", "close": 2.95, "volume": 212002.0}, {"date": "2020-08-06", "close": 2.64, "volume": 55257.0}, {"date": "2020-08-07", "close": 2.77, "volume": 549142.0}, {"date": "2020-08-10", "close": 2.86, "volume": 121873.0}, {"date": "2020-08-11", "close": 2.72, "volume": 497684.0}, {"date": "2020-08-12", "close": 2.82, "volume": 43505.0}, {"date": "2020-08-13", "close": 2.53, "volume": 74775.0}, {"date": "2020-08-14", "close": 2.8, "volume": 79351.0}, {"date": "2020-08-17", "close": 2.78, "volume": 7122.0}, {"date": "2020-08-18", "close": 2.69, "volume": 20992.0}, {"date": "2020-08-19", "close": 2.72, "volume": 25644.0}, {"date": "2020-08-20", "close": 2.59, "volume": 24246.0}, {"date": "2020-08-21", "close": 2.57, "volume": 5676.0}, {"date": "2020-08-24", "close": 2.44, "volume": 26944.0}, {"date": "2020-08-25", "close": 2.74, "volume": 64863.0}, {"date": "2020-08-26", "close": 2.7, "volume": 51223.0}, {"date": "2020-08-27", "close": 2.63, "volume": 34679.0}, {"date": "2020-08-28", "close": 2.69, "volume": 34264.0}, {"date": "2020-08-31", "close": 2.79, "volume": 99727.0}, {"date": "2020-09-01", "close": 2.48, "volume": 52977.0}, {"date": "2020-09-02", "close": 2.54, "volume": 45991.0}, {"date": "2020-09-03", "close": 2.49, "volume": 47524.0}, {"date": "2020-09-04", "close": 2.37, "volume": 13785.0}, {"date": "2020-09-08", "close": 2.45, "volume": 31087.0}, {"date": "2020-09-09", "close": 2.37, "volume": 65913.0}, {"date": "2020-09-10", "close": 2.44, "volume": 253723.0}, {"date": "2020-09-11", "close": 2.39, "volume": 31784.0}, {"date": "2020-09-14", "close": 2.425, "volume": 31550.0}, {"date": "2020-09-15", "close": 2.43, "volume": 9249.0}, {"date": "2020-09-16", "close": 2.44, "volume": 3230.0}, {"date": "2020-09-17", "close": 2.37, "volume": 7881.0}, {"date": "2020-09-18", "close": 2.59, "volume": 17951.0}, {"date": "2020-09-21", "close": 2.42, "volume": 3365.0}, {"date": "2020-09-22", "close": 2.41, "volume": 2552.0}, {"date": "2020-09-23", "close": 2.39, "volume": 4934.0}, {"date": "2020-09-24", "close": 2.35, "volume": 8669.0}, {"date": "2020-09-25", "close": 2.71, "volume": 668182.0}, {"date": "2020-09-28", "close": 2.8, "volume": 641591.0}, {"date": "2020-09-29", "close": 2.9, "volume": 222449.0}, {"date": "2020-09-30", "close": 2.72, "volume": 21206.0}, {"date": "2020-10-01", "close": 2.58, "volume": 17958.0}, {"date": "2020-10-02", "close": 2.75, "volume": 48485.0}, {"date": "2020-10-05", "close": 2.85, "volume": 28463.0}, {"date": "2020-10-06", "close": 2.84, "volume": 17018.0}, {"date": "2020-10-07", "close": 2.81, "volume": 103674.0}, {"date": "2020-10-08", "close": 2.91, "volume": 172385.0}, {"date": "2020-10-09", "close": 2.91, "volume": 40467.0}, {"date": "2020-10-12", "close": 2.91, "volume": 47431.0}, {"date": "2020-10-13", "close": 2.93, "volume": 40343.0}, {"date": "2020-10-14", "close": 2.92, "volume": 6531.0}, {"date": "2020-10-15", "close": 2.88, "volume": 2709.0}, {"date": "2020-10-16", "close": 2.91, "volume": 7440.0}, {"date": "2020-10-19", "close": 2.91, "volume": 13941.0}, {"date": "2020-10-20", "close": 2.86, "volume": 7476.0}, {"date": "2020-10-21", "close": 2.94, "volume": 10122.0}, {"date": "2020-10-22", "close": 2.95, "volume": 35160.0}, {"date": "2020-10-23", "close": 3.01, "volume": 21729.0}, {"date": "2020-10-26", "close": 2.9, "volume": 2973.0}, {"date": "2020-10-27", "close": 2.8, "volume": 9323.0}, {"date": "2020-10-28", "close": 2.8, "volume": 46091.0}, {"date": "2020-10-29", "close": 2.74, "volume": 4678.0}, {"date": "2020-10-30", "close": 2.66, "volume": 30165.0}, {"date": "2020-11-02", "close": 2.81, "volume": 25262.0}, {"date": "2020-11-03", "close": 2.83, "volume": 2333.0}, {"date": "2020-11-04", "close": 2.86, "volume": 6430.0}, {"date": "2020-11-05", "close": 2.7729, "volume": 1147.0}, {"date": "2020-11-06", "close": 2.81, "volume": 2595.0}, {"date": "2020-11-09", "close": 2.81, "volume": 120565.0}, {"date": "2020-11-10", "close": 3.15, "volume": 66138.0}, {"date": "2020-11-11", "close": 3.01, "volume": 14038.0}, {"date": "2020-11-12", "close": 2.91, "volume": 5421.0}, {"date": "2020-11-13", "close": 2.99, "volume": 8153.0}, {"date": "2020-11-16", "close": 3.0, "volume": 1119.0}, {"date": "2020-11-17", "close": 3.03, "volume": 9446.0}, {"date": "2020-11-18", "close": 3.129, "volume": 3830.0}, {"date": "2020-11-19", "close": 3.08, "volume": 193.0}, {"date": "2020-11-20", "close": 3.14, "volume": 6318.0}, {"date": "2020-11-23", "close": 3.125, "volume": 19286.0}, {"date": "2020-11-24", "close": 3.2501, "volume": 61733.0}, {"date": "2020-11-25", "close": 3.1951, "volume": 50647.0}, {"date": "2020-11-27", "close": 3.1, "volume": 8982.0}, {"date": "2020-11-30", "close": 3.14, "volume": 84080.0}, {"date": "2020-12-01", "close": 3.12, "volume": 2620.0}, {"date": "2020-12-02", "close": 3.14, "volume": 7774.0}, {"date": "2020-12-03", "close": 3.1541, "volume": 6534.0}, {"date": "2020-12-04", "close": 3.09, "volume": 4305.0}, {"date": "2020-12-07", "close": 3.13, "volume": 202500.0}, {"date": "2020-12-08", "close": 2.92, "volume": 41880.0}, {"date": "2020-12-09", "close": 2.85, "volume": 15519.0}, {"date": "2020-12-10", "close": 2.86, "volume": 10780.0}, {"date": "2020-12-11", "close": 2.8, "volume": 10027.0}, {"date": "2020-12-14", "close": 2.81, "volume": 10344.0}, {"date": "2020-12-15", "close": 2.914, "volume": 50046.0}, {"date": "2020-12-16", "close": 2.97, "volume": 9227.0}, {"date": "2020-12-17", "close": 3.09, "volume": 100845.0}, {"date": "2020-12-18", "close": 3.1, "volume": 26786.0}, {"date": "2020-12-21", "close": 3.07, "volume": 39121.0}, {"date": "2020-12-22", "close": 2.97, "volume": 13865.0}, {"date": "2020-12-23", "close": 3.055, "volume": 11683.0}, {"date": "2020-12-24", "close": 3.28, "volume": 436136.0}, {"date": "2020-12-28", "close": 3.3, "volume": 41195.0}, {"date": "2020-12-29", "close": 3.42, "volume": 129347.0}, {"date": "2020-12-30", "close": 3.45, "volume": 193437.0}, {"date": "2020-12-31", "close": 3.37, "volume": 38047.0}, {"date": "2021-01-04", "close": 3.4249, "volume": 36990.0}, {"date": "2021-01-05", "close": 3.3845, "volume": 22952.0}, {"date": "2021-01-06", "close": 3.54, "volume": 39584.0}, {"date": "2021-01-07", "close": 3.53, "volume": 12634.0}, {"date": "2021-01-08", "close": 3.55, "volume": 64536.0}, {"date": "2021-01-11", "close": 3.74, "volume": 25524.0}, {"date": "2021-01-12", "close": 3.89, "volume": 114133.0}, {"date": "2021-01-13", "close": 3.7185, "volume": 19984.0}, {"date": "2021-01-14", "close": 3.85, "volume": 38837.0}, {"date": "2021-01-15", "close": 3.725, "volume": 32920.0}, {"date": "2021-01-19", "close": 3.7, "volume": 35084.0}, {"date": "2021-01-20", "close": 3.66, "volume": 12394.0}, {"date": "2021-01-21", "close": 3.56, "volume": 35576.0}, {"date": "2021-01-22", "close": 3.7, "volume": 12114.0}, {"date": "2021-01-25", "close": 3.57, "volume": 34142.0}, {"date": "2021-01-26", "close": 3.715, "volume": 560560.0}, {"date": "2021-01-27", "close": 3.5914, "volume": 211484.0}, {"date": "2021-01-28", "close": 3.33, "volume": 38059.0}, {"date": "2021-01-29", "close": 3.66, "volume": 292901.0}, {"date": "2021-02-01", "close": 3.71, "volume": 45501.0}, {"date": "2021-02-02", "close": 3.68, "volume": 114446.0}, {"date": "2021-02-03", "close": 3.7699, "volume": 12905.0}, {"date": "2021-02-04", "close": 3.87, "volume": 39082.0}, {"date": "2021-02-05", "close": 3.71, "volume": 112170.0}, {"date": "2021-02-08", "close": 3.92, "volume": 184711.0}, {"date": "2021-02-09", "close": 3.9, "volume": 39981.0}, {"date": "2021-02-10", "close": 4.07, "volume": 337017.0}, {"date": "2021-02-11", "close": 3.9, "volume": 237757.0}, {"date": "2021-02-12", "close": 3.9, "volume": 43131.0}, {"date": "2021-02-16", "close": 3.99, "volume": 58014.0}, {"date": "2021-02-17", "close": 4.16, "volume": 248789.0}, {"date": "2021-02-18", "close": 4.455, "volume": 585882.0}, {"date": "2021-02-19", "close": 4.32, "volume": 191234.0}, {"date": "2021-02-22", "close": 4.51, "volume": 230057.0}, {"date": "2021-02-23", "close": 4.08, "volume": 453755.0}, {"date": "2021-02-24", "close": 4.26, "volume": 221840.0}, {"date": "2021-02-25", "close": 3.85, "volume": 76973.0}, {"date": "2021-02-26", "close": 3.75, "volume": 156204.0}, {"date": "2021-03-01", "close": 4.03, "volume": 607979.0}, {"date": "2021-03-02", "close": 4.12, "volume": 713906.0}, {"date": "2021-03-03", "close": 3.96, "volume": 1152965.0}, {"date": "2021-03-04", "close": 3.5, "volume": 249149.0}, {"date": "2021-03-05", "close": 3.48, "volume": 267359.0}, {"date": "2021-03-08", "close": 3.7, "volume": 466347.0}, {"date": "2021-03-09", "close": 3.76, "volume": 111089.0}, {"date": "2021-03-10", "close": 3.72, "volume": 31482.0}, {"date": "2021-03-11", "close": 3.85, "volume": 90982.0}, {"date": "2021-03-12", "close": 3.79, "volume": 38611.0}, {"date": "2021-03-15", "close": 3.91, "volume": 100785.0}, {"date": "2021-03-16", "close": 3.9, "volume": 66572.0}, {"date": "2021-03-17", "close": 3.84, "volume": 24590.0}, {"date": "2021-03-18", "close": 3.99, "volume": 400110.0}, {"date": "2021-03-19", "close": 3.97, "volume": 17693.0}, {"date": "2021-03-22", "close": 4.12, "volume": 79109.0}, {"date": "2021-03-23", "close": 3.935, "volume": 55545.0}, {"date": "2021-03-24", "close": 3.74, "volume": 25724.0}, {"date": "2021-03-25", "close": 3.81, "volume": 11578.0}, {"date": "2021-03-26", "close": 3.73, "volume": 5715.0}, {"date": "2021-03-29", "close": 3.73, "volume": 21758.0}, {"date": "2021-03-30", "close": 3.85, "volume": 8377.0}, {"date": "2021-03-31", "close": 3.87, "volume": 7869.0}, {"date": "2021-04-01", "close": 3.93, "volume": 91227.0}, {"date": "2021-04-05", "close": 3.98, "volume": 65971.0}, {"date": "2021-04-06", "close": 3.9, "volume": 13087.0}, {"date": "2021-04-07", "close": 3.94, "volume": 181781.0}, {"date": "2021-04-08", "close": 3.82, "volume": 21059.0}, {"date": "2021-04-09", "close": 3.85, "volume": 24885.0}, {"date": "2021-04-12", "close": 3.88, "volume": 40365.0}, {"date": "2021-04-13", "close": 3.8, "volume": 3650.0}, {"date": "2021-04-14", "close": 3.81, "volume": 26038.0}, {"date": "2021-04-15", "close": 3.85, "volume": 29091.0}, {"date": "2021-04-16", "close": 3.805, "volume": 7817.0}, {"date": "2021-04-19", "close": 3.69, "volume": 17465.0}, {"date": "2021-04-20", "close": 3.68, "volume": 5533.0}, {"date": "2021-04-21", "close": 3.56, "volume": 37847.0}, {"date": "2021-04-22", "close": 3.61, "volume": 16782.0}, {"date": "2021-04-23", "close": 3.6, "volume": 28009.0}, {"date": "2021-04-26", "close": 3.74, "volume": 4915.0}, {"date": "2021-04-27", "close": 3.7, "volume": 113517.0}, {"date": "2021-04-28", "close": 3.7, "volume": 5100.0}, {"date": "2021-04-29", "close": 3.76, "volume": 23776.0}, {"date": "2021-04-30", "close": 3.71, "volume": 15589.0}, {"date": "2021-05-03", "close": 3.7701, "volume": 33023.0}, {"date": "2021-05-04", "close": 3.51, "volume": 46692.0}, {"date": "2021-05-05", "close": 3.49, "volume": 8784.0}, {"date": "2021-05-06", "close": 3.54, "volume": 4479.0}, {"date": "2021-05-07", "close": 3.6238, "volume": 10041.0}, {"date": "2021-05-10", "close": 3.68, "volume": 19449.0}, {"date": "2021-05-11", "close": 3.7, "volume": 14488.0}, {"date": "2021-05-12", "close": 3.44, "volume": 33118.0}, {"date": "2021-05-13", "close": 3.44, "volume": 9120.0}, {"date": "2021-05-14", "close": 3.4899, "volume": 3515.0}, {"date": "2021-05-17", "close": 3.43, "volume": 5678.0}, {"date": "2021-05-18", "close": 3.56, "volume": 20987.0}, {"date": "2021-05-19", "close": 3.51, "volume": 10584.0}, {"date": "2021-05-20", "close": 3.665, "volume": 262431.0}, {"date": "2021-05-21", "close": 3.7854, "volume": 168203.0}, {"date": "2021-05-24", "close": 3.81, "volume": 21638.0}, {"date": "2021-05-25", "close": 3.73, "volume": 63839.0}, {"date": "2021-05-26", "close": 3.8, "volume": 24307.0}, {"date": "2021-05-27", "close": 3.75, "volume": 10320.0}, {"date": "2021-05-28", "close": 3.72, "volume": 9483.0}, {"date": "2021-06-01", "close": 3.91, "volume": 15149.0}, {"date": "2021-06-02", "close": 3.86, "volume": 330467.0}, {"date": "2021-06-03", "close": 3.94, "volume": 230830.0}, {"date": "2021-06-04", "close": 3.95, "volume": 21996.0}, {"date": "2021-06-07", "close": 4.0901, "volume": 151160.0}, {"date": "2021-06-08", "close": 4.06, "volume": 100642.0}, {"date": "2021-06-09", "close": 4.5, "volume": 208658.0}, {"date": "2021-06-10", "close": 5.02, "volume": 844899.0}, {"date": "2021-06-11", "close": 5.11, "volume": 505968.0}, {"date": "2021-06-14", "close": 5.1, "volume": 99590.0}, {"date": "2021-06-15", "close": 5.0, "volume": 77278.0}, {"date": "2021-06-16", "close": 5.1, "volume": 71421.0}, {"date": "2021-06-17", "close": 5.0, "volume": 26666.0}, {"date": "2021-06-18", "close": 4.78, "volume": 38881.0}, {"date": "2021-06-21", "close": 4.83, "volume": 15526.0}, {"date": "2021-06-22", "close": 4.94, "volume": 27721.0}, {"date": "2021-06-23", "close": 4.99, "volume": 16903.0}, {"date": "2021-06-24", "close": 5.04, "volume": 52659.0}, {"date": "2021-06-25", "close": 4.95, "volume": 45140.0}, {"date": "2021-06-28", "close": 4.87, "volume": 84134.0}, {"date": "2021-06-29", "close": 4.849, "volume": 7847.0}, {"date": "2021-06-30", "close": 4.8242, "volume": 8336.0}, {"date": "2021-07-01", "close": 4.75, "volume": 22634.0}, {"date": "2021-07-02", "close": 4.925, "volume": 19239.0}, {"date": "2021-07-06", "close": 4.9086, "volume": 110589.0}, {"date": "2021-07-07", "close": 4.85, "volume": 54681.0}, {"date": "2021-07-08", "close": 5.4, "volume": 1869918.0}, {"date": "2021-07-09", "close": 5.05, "volume": 324790.0}, {"date": "2021-07-12", "close": 5.11, "volume": 88354.0}, {"date": "2021-07-13", "close": 5.17, "volume": 374719.0}, {"date": "2021-07-14", "close": 5.265, "volume": 264493.0}, {"date": "2021-07-15", "close": 5.1, "volume": 170940.0}, {"date": "2021-07-16", "close": 5.13, "volume": 101719.0}, {"date": "2021-07-19", "close": 5.41, "volume": 137822.0}, {"date": "2021-07-20", "close": 5.89, "volume": 197686.0}, {"date": "2021-07-21", "close": 5.93, "volume": 168905.0}, {"date": "2021-07-22", "close": 6.8, "volume": 339881.0}, {"date": "2021-07-23", "close": 6.25, "volume": 294394.0}, {"date": "2021-07-26", "close": 6.12, "volume": 56736.0}, {"date": "2021-07-27", "close": 6.1, "volume": 17733.0}, {"date": "2021-07-28", "close": 6.755, "volume": 225720.0}, {"date": "2021-07-29", "close": 6.89, "volume": 138912.0}, {"date": "2021-07-30", "close": 6.91, "volume": 123152.0}, {"date": "2021-08-02", "close": 5.31, "volume": 576939.0}, {"date": "2021-08-03", "close": 5.13, "volume": 133149.0}, {"date": "2021-08-04", "close": 5.05, "volume": 82319.0}, {"date": "2021-08-05", "close": 5.33, "volume": 110888.0}, {"date": "2021-08-06", "close": 5.24, "volume": 66181.0}, {"date": "2021-08-09", "close": 5.4, "volume": 52146.0}, {"date": "2021-08-10", "close": 5.44, "volume": 31357.0}, {"date": "2021-08-11", "close": 5.64, "volume": 80725.0}, {"date": "2021-08-12", "close": 5.45, "volume": 37029.0}, {"date": "2021-08-13", "close": 5.27, "volume": 39631.0}, {"date": "2021-08-16", "close": 5.3, "volume": 89684.0}, {"date": "2021-08-17", "close": 5.29, "volume": 16067.0}, {"date": "2021-08-18", "close": 5.12, "volume": 9667.0}, {"date": "2021-08-19", "close": 4.92, "volume": 87224.0}, {"date": "2021-08-20", "close": 4.85, "volume": 24228.0}, {"date": "2021-08-23", "close": 4.92, "volume": 34808.0}, {"date": "2021-08-24", "close": 4.925, "volume": 20673.0}, {"date": "2021-08-25", "close": 4.815, "volume": 28723.0}, {"date": "2021-08-26", "close": 4.9, "volume": 19185.0}, {"date": "2021-08-27", "close": 4.85, "volume": 45885.0}, {"date": "2021-08-30", "close": 4.74, "volume": 18479.0}, {"date": "2021-08-31", "close": 5.01, "volume": 56633.0}, {"date": "2021-09-01", "close": 4.88, "volume": 5949.0}, {"date": "2021-09-02", "close": 4.88, "volume": 12998.0}, {"date": "2021-09-03", "close": 4.79, "volume": 27731.0}, {"date": "2021-09-07", "close": 4.775, "volume": 12367.0}, {"date": "2021-09-08", "close": 4.55, "volume": 21896.0}, {"date": "2021-09-09", "close": 4.6, "volume": 26038.0}, {"date": "2021-09-10", "close": 4.67, "volume": 6921.0}, {"date": "2021-09-13", "close": 4.72, "volume": 4971.0}, {"date": "2021-09-14", "close": 4.73, "volume": 3085.0}, {"date": "2021-09-15", "close": 4.71, "volume": 13589.0}, {"date": "2021-09-16", "close": 4.63, "volume": 24818.0}, {"date": "2021-09-17", "close": 4.51, "volume": 31769.0}, {"date": "2021-09-20", "close": 4.8013, "volume": 69601.0}, {"date": "2021-09-21", "close": 4.84, "volume": 35962.0}, {"date": "2021-09-22", "close": 5.12, "volume": 31976.0}, {"date": "2021-09-23", "close": 5.04, "volume": 32485.0}, {"date": "2021-09-24", "close": 5.0, "volume": 34148.0}, {"date": "2021-09-27", "close": 5.06, "volume": 9402.0}, {"date": "2021-09-28", "close": 5.01, "volume": 20332.0}, {"date": "2021-09-29", "close": 5.19, "volume": 37795.0}, {"date": "2021-09-30", "close": 5.18, "volume": 10189.0}, {"date": "2021-10-01", "close": 5.17, "volume": 100789.0}, {"date": "2021-10-04", "close": 5.12, "volume": 6276.0}, {"date": "2021-10-05", "close": 5.02, "volume": 63985.0}, {"date": "2021-10-06", "close": 5.1, "volume": 9925.0}, {"date": "2021-10-07", "close": 5.16, "volume": 18557.0}, {"date": "2021-10-08", "close": 5.2, "volume": 24635.0}, {"date": "2021-10-11", "close": 5.13, "volume": 20847.0}, {"date": "2021-10-12", "close": 5.27, "volume": 19259.0}, {"date": "2021-10-13", "close": 5.063, "volume": 12871.0}, {"date": "2021-10-14", "close": 5.26, "volume": 32325.0}, {"date": "2021-10-15", "close": 5.86, "volume": 61395.0}, {"date": "2021-10-18", "close": 5.68, "volume": 32226.0}, {"date": "2021-10-19", "close": 5.47, "volume": 20311.0}, {"date": "2021-10-20", "close": 5.7, "volume": 14608.0}, {"date": "2021-10-21", "close": 5.48, "volume": 113208.0}, {"date": "2021-10-22", "close": 5.44, "volume": 70413.0}, {"date": "2021-10-25", "close": 5.37, "volume": 52384.0}, {"date": "2021-10-26", "close": 5.26, "volume": 10187.0}, {"date": "2021-10-27", "close": 5.33, "volume": 10960.0}, {"date": "2021-10-28", "close": 5.27, "volume": 4246.0}, {"date": "2021-10-29", "close": 5.25, "volume": 12900.0}, {"date": "2021-11-01", "close": 5.19, "volume": 2031.0}, {"date": "2021-11-02", "close": 5.22, "volume": 7248.0}, {"date": "2021-11-03", "close": 5.39, "volume": 14740.0}, {"date": "2021-11-04", "close": 5.4, "volume": 18382.0}, {"date": "2021-11-05", "close": 5.63, "volume": 13485.0}, {"date": "2021-11-08", "close": 5.49, "volume": 14059.0}, {"date": "2021-11-09", "close": 5.48, "volume": 306149.0}, {"date": "2021-11-10", "close": 5.46, "volume": 15683.0}, {"date": "2021-11-11", "close": 5.32, "volume": 6963.0}, {"date": "2021-11-12", "close": 5.21, "volume": 11576.0}, {"date": "2021-11-15", "close": 5.52, "volume": 21505.0}, {"date": "2021-11-16", "close": 5.29, "volume": 6270.0}, {"date": "2021-11-17", "close": 5.26, "volume": 10848.0}, {"date": "2021-11-18", "close": 4.95, "volume": 35434.0}, {"date": "2021-11-19", "close": 4.93, "volume": 16371.0}, {"date": "2021-11-22", "close": 4.74, "volume": 24214.0}, {"date": "2021-11-23", "close": 4.67, "volume": 12085.0}, {"date": "2021-11-24", "close": 4.49, "volume": 31845.0}, {"date": "2021-11-26", "close": 4.06, "volume": 87482.0}, {"date": "2021-11-29", "close": 4.26, "volume": 28650.0}, {"date": "2021-11-30", "close": 4.2, "volume": 43618.0}, {"date": "2021-12-01", "close": 4.12, "volume": 7475.0}, {"date": "2021-12-02", "close": 4.37, "volume": 12960.0}, {"date": "2021-12-03", "close": 4.02, "volume": 47445.0}, {"date": "2021-12-06", "close": 4.2, "volume": 10563.0}, {"date": "2021-12-07", "close": 4.28, "volume": 23412.0}, {"date": "2021-12-08", "close": 4.34, "volume": 10440.0}, {"date": "2021-12-09", "close": 4.19, "volume": 14245.0}, {"date": "2021-12-10", "close": 4.27, "volume": 9376.0}, {"date": "2021-12-13", "close": 4.17, "volume": 2854.0}, {"date": "2021-12-14", "close": 4.16, "volume": 9106.0}, {"date": "2021-12-15", "close": 4.43, "volume": 64941.0}, {"date": "2021-12-16", "close": 4.41, "volume": 36106.0}, {"date": "2021-12-17", "close": 4.47, "volume": 40799.0}, {"date": "2021-12-20", "close": 4.31, "volume": 5700.0}, {"date": "2021-12-21", "close": 4.24, "volume": 8983.0}, {"date": "2021-12-22", "close": 4.39, "volume": 2917.0}, {"date": "2021-12-23", "close": 4.42, "volume": 4130.0}, {"date": "2021-12-27", "close": 4.25, "volume": 7527.0}, {"date": "2021-12-28", "close": 4.2, "volume": 2308.0}, {"date": "2021-12-29", "close": 4.0, "volume": 8471.0}, {"date": "2021-12-30", "close": 3.91, "volume": 40850.0}, {"date": "2021-12-31", "close": 3.93, "volume": 5523.0}, {"date": "2022-01-03", "close": 4.21, "volume": 2430.0}, {"date": "2022-01-04", "close": 4.12, "volume": 4425.0}, {"date": "2022-01-05", "close": 4.11, "volume": 2656.0}, {"date": "2022-01-06", "close": 4.28, "volume": 5984.0}, {"date": "2022-01-07", "close": 4.258, "volume": 3847.0}, {"date": "2022-01-10", "close": 4.05, "volume": 3191.0}, {"date": "2022-01-11", "close": 4.24, "volume": 9541.0}, {"date": "2022-01-12", "close": 4.3188, "volume": 1500.0}, {"date": "2022-01-13", "close": 4.2, "volume": 9503.0}, {"date": "2022-01-14", "close": 4.22, "volume": 6098.0}, {"date": "2022-01-18", "close": 4.235, "volume": 13278.0}, {"date": "2022-01-19", "close": 4.31, "volume": 9070.0}, {"date": "2022-01-20", "close": 4.32, "volume": 7295.0}, {"date": "2022-01-21", "close": 4.305, "volume": 29072.0}, {"date": "2022-01-24", "close": 4.075, "volume": 17830.0}, {"date": "2022-01-25", "close": 4.0301, "volume": 1997.0}, {"date": "2022-01-26", "close": 3.945, "volume": 10934.0}, {"date": "2022-01-27", "close": 4.0, "volume": 7059.0}, {"date": "2022-01-28", "close": 4.02, "volume": 19247.0}, {"date": "2022-01-31", "close": 4.0, "volume": 5054.0}, {"date": "2022-02-01", "close": 4.9, "volume": 2836587.0}, {"date": "2022-02-02", "close": 4.45, "volume": 219969.0}, {"date": "2022-02-03", "close": 4.25, "volume": 28966.0}, {"date": "2022-02-04", "close": 4.43, "volume": 56441.0}, {"date": "2022-02-07", "close": 4.34, "volume": 15822.0}, {"date": "2022-02-08", "close": 4.4699, "volume": 7093.0}, {"date": "2022-02-09", "close": 4.67, "volume": 30507.0}, {"date": "2022-02-10", "close": 4.47, "volume": 10473.0}, {"date": "2022-02-11", "close": 4.46, "volume": 2906.0}, {"date": "2022-02-14", "close": 4.31, "volume": 3413.0}, {"date": "2022-02-15", "close": 4.4819, "volume": 6829.0}, {"date": "2022-02-16", "close": 4.4625, "volume": 995.0}, {"date": "2022-02-17", "close": 4.24, "volume": 18626.0}, {"date": "2022-02-18", "close": 4.2001, "volume": 1587.0}, {"date": "2022-02-22", "close": 4.2, "volume": 826.0}, {"date": "2022-02-23", "close": 4.1, "volume": 1248.0}, {"date": "2022-02-24", "close": 4.065, "volume": 12965.0}, {"date": "2022-02-25", "close": 4.18, "volume": 4967.0}, {"date": "2022-02-28", "close": 4.04, "volume": 1746.0}, {"date": "2022-03-01", "close": 3.94, "volume": 5482.0}, {"date": "2022-03-02", "close": 4.06, "volume": 3841.0}, {"date": "2022-03-03", "close": 3.9696, "volume": 14964.0}, {"date": "2022-03-04", "close": 4.03, "volume": 11587.0}, {"date": "2022-03-07", "close": 4.04, "volume": 8235.0}, {"date": "2022-03-08", "close": 4.06, "volume": 5450.0}, {"date": "2022-03-09", "close": 4.07, "volume": 8009.0}, {"date": "2022-03-10", "close": 4.5, "volume": 32176.0}, {"date": "2022-03-11", "close": 4.4, "volume": 25531.0}, {"date": "2022-03-14", "close": 4.3, "volume": 9550.0}, {"date": "2022-03-15", "close": 4.3, "volume": 29718.0}, {"date": "2022-03-16", "close": 4.32, "volume": 19424.0}, {"date": "2022-03-17", "close": 4.3, "volume": 33752.0}, {"date": "2022-03-18", "close": 4.29, "volume": 17193.0}, {"date": "2022-03-21", "close": 4.21, "volume": 4879.0}, {"date": "2022-03-22", "close": 4.32, "volume": 25524.0}, {"date": "2022-03-23", "close": 4.09, "volume": 14792.0}, {"date": "2022-03-24", "close": 4.29, "volume": 13050.0}, {"date": "2022-03-25", "close": 4.2, "volume": 16673.0}, {"date": "2022-03-28", "close": 4.19, "volume": 15085.0}, {"date": "2022-03-29", "close": 4.07, "volume": 93481.0}, {"date": "2022-03-30", "close": 4.13, "volume": 14110.0}, {"date": "2022-03-31", "close": 4.21, "volume": 17309.0}, {"date": "2022-04-01", "close": 4.08, "volume": 19199.0}, {"date": "2022-04-04", "close": 4.04, "volume": 10441.0}, {"date": "2022-04-05", "close": 4.0399, "volume": 2623.0}, {"date": "2022-04-06", "close": 4.24, "volume": 37861.0}, {"date": "2022-04-07", "close": 4.16, "volume": 1562.0}, {"date": "2022-04-08", "close": 4.19, "volume": 29258.0}, {"date": "2022-04-11", "close": 4.135, "volume": 21681.0}, {"date": "2022-04-12", "close": 4.2, "volume": 28625.0}, {"date": "2022-04-13", "close": 4.2, "volume": 3558.0}, {"date": "2022-04-14", "close": 4.22, "volume": 12169.0}, {"date": "2022-04-18", "close": 4.22, "volume": 11727.0}, {"date": "2022-04-19", "close": 4.09, "volume": 5504.0}, {"date": "2022-04-20", "close": 4.1734, "volume": 12701.0}, {"date": "2022-04-21", "close": 4.16, "volume": 20494.0}, {"date": "2022-04-22", "close": 4.11, "volume": 8769.0}, {"date": "2022-04-25", "close": 4.17, "volume": 11793.0}, {"date": "2022-04-26", "close": 4.06, "volume": 32454.0}, {"date": "2022-04-27", "close": 4.09, "volume": 15941.0}, {"date": "2022-04-28", "close": 4.1, "volume": 6328.0}, {"date": "2022-04-29", "close": 4.1, "volume": 93072.0}, {"date": "2022-05-02", "close": 4.22, "volume": 29839.0}, {"date": "2022-05-03", "close": 4.22, "volume": 15713.0}, {"date": "2022-05-04", "close": 4.275, "volume": 18882.0}, {"date": "2022-05-05", "close": 4.3, "volume": 14170.0}, {"date": "2022-05-06", "close": 4.3, "volume": 830.0}, {"date": "2022-05-09", "close": 4.15, "volume": 15906.0}, {"date": "2022-05-10", "close": 4.1728, "volume": 44839.0}, {"date": "2022-05-11", "close": 4.06, "volume": 2788.0}, {"date": "2022-05-12", "close": 3.9999, "volume": 14362.0}, {"date": "2022-05-13", "close": 4.03, "volume": 28918.0}, {"date": "2022-05-16", "close": 4.1, "volume": 53310.0}, {"date": "2022-05-17", "close": 4.105, "volume": 6191.0}, {"date": "2022-05-18", "close": 4.0, "volume": 24094.0}, {"date": "2022-05-19", "close": 3.952, "volume": 4195.0}, {"date": "2022-05-20", "close": 3.8, "volume": 2513.0}, {"date": "2022-05-23", "close": 3.8027, "volume": 6000.0}, {"date": "2022-05-24", "close": 3.81, "volume": 3168.0}, {"date": "2022-05-25", "close": 3.83, "volume": 1425.0}, {"date": "2022-05-26", "close": 3.7501, "volume": 7633.0}, {"date": "2022-05-27", "close": 4.35, "volume": 94727.0}, {"date": "2022-05-31", "close": 4.3, "volume": 21415.0}, {"date": "2022-06-01", "close": 4.19, "volume": 1767.0}, {"date": "2022-06-02", "close": 4.35, "volume": 10160.0}, {"date": "2022-06-03", "close": 4.32, "volume": 1423.0}, {"date": "2022-06-06", "close": 4.23, "volume": 2676.0}, {"date": "2022-06-07", "close": 4.35, "volume": 28692.0}, {"date": "2022-06-08", "close": 4.44, "volume": 4320.0}, {"date": "2022-06-09", "close": 4.35, "volume": 8845.0}, {"date": "2022-06-10", "close": 4.3, "volume": 18466.0}, {"date": "2022-06-13", "close": 4.13, "volume": 6187.0}, {"date": "2022-06-14", "close": 4.01, "volume": 1462.0}, {"date": "2022-06-15", "close": 4.11, "volume": 57609.0}, {"date": "2022-06-16", "close": 4.15, "volume": 10232.0}, {"date": "2022-06-17", "close": 3.96, "volume": 23183.0}, {"date": "2022-06-21", "close": 4.12, "volume": 2811.0}, {"date": "2022-06-22", "close": 3.95, "volume": 4596.0}, {"date": "2022-06-23", "close": 3.83, "volume": 915.0}, {"date": "2022-06-24", "close": 3.9087, "volume": 703.0}, {"date": "2022-06-27", "close": 3.86, "volume": 2949.0}, {"date": "2022-06-28", "close": 3.95, "volume": 1413.0}, {"date": "2022-06-29", "close": 3.87, "volume": 252.0}, {"date": "2022-06-30", "close": 4.0, "volume": 6001.0}, {"date": "2022-07-01", "close": 3.88, "volume": 704.0}, {"date": "2022-07-05", "close": 3.85, "volume": 678.0}, {"date": "2022-07-06", "close": 3.94, "volume": 1085.0}, {"date": "2022-07-07", "close": 3.995, "volume": 1693.0}, {"date": "2022-07-08", "close": 3.995, "volume": null}, {"date": "2022-07-11", "close": 3.995, "volume": null}, {"date": "2022-07-12", "close": 3.98, "volume": 127.0}, {"date": "2022-07-13", "close": 3.98, "volume": null}, {"date": "2022-07-14", "close": 4.0, "volume": 13968.0}, {"date": "2022-07-15", "close": 3.88, "volume": 2757.0}, {"date": "2022-07-18", "close": 3.9375, "volume": 1068.0}, {"date": "2022-07-19", "close": 3.5, "volume": 86191.0}, {"date": "2022-07-20", "close": 3.6156, "volume": 8422.0}, {"date": "2022-07-21", "close": 3.42, "volume": 75992.0}, {"date": "2022-07-22", "close": 3.6129, "volume": 8400.0}, {"date": "2022-07-25", "close": 3.665, "volume": 4079.0}, {"date": "2022-07-26", "close": 3.7299, "volume": 2441.0}, {"date": "2022-07-27", "close": 3.71, "volume": 1479.0}, {"date": "2022-07-28", "close": 3.73, "volume": 1768.0}, {"date": "2022-07-29", "close": 3.8, "volume": 4836.0}, {"date": "2022-08-01", "close": 3.7999, "volume": 993.0}, {"date": "2022-08-02", "close": 3.77, "volume": 15704.0}, {"date": "2022-08-03", "close": 3.81, "volume": 1961.0}, {"date": "2022-08-04", "close": 3.62, "volume": 17132.0}, {"date": "2022-08-05", "close": 3.78, "volume": 3619.0}, {"date": "2022-08-08", "close": 3.84, "volume": 14359.0}, {"date": "2022-08-09", "close": 4.07, "volume": 34232.0}, {"date": "2022-08-10", "close": 4.17, "volume": 41888.0}, {"date": "2022-08-11", "close": 4.16, "volume": 3392.0}, {"date": "2022-08-12", "close": 4.19, "volume": 4563.0}, {"date": "2022-08-15", "close": 4.2, "volume": 21632.0}, {"date": "2022-08-16", "close": 4.21, "volume": 15375.0}, {"date": "2022-08-17", "close": 4.3, "volume": 764.0}, {"date": "2022-08-18", "close": 4.16, "volume": 14398.0}, {"date": "2022-08-19", "close": 4.2, "volume": 26023.0}, {"date": "2022-08-22", "close": 4.15, "volume": 3384.0}, {"date": "2022-08-23", "close": 4.25, "volume": 635.0}, {"date": "2022-08-24", "close": 4.45, "volume": 15952.0}, {"date": "2022-08-25", "close": 4.2301, "volume": 12268.0}, {"date": "2022-08-26", "close": 4.2869, "volume": 8630.0}, {"date": "2022-08-29", "close": 4.35, "volume": 4184.0}, {"date": "2022-08-30", "close": 4.2, "volume": 2661.0}, {"date": "2022-08-31", "close": 4.15, "volume": 19918.0}, {"date": "2022-09-01", "close": 4.1501, "volume": 6502.0}, {"date": "2022-09-02", "close": 4.16, "volume": 19265.0}, {"date": "2022-09-06", "close": 3.995, "volume": 33347.0}, {"date": "2022-09-07", "close": 4.1599, "volume": 1165.0}, {"date": "2022-09-08", "close": 4.1, "volume": 2301.0}, {"date": "2022-09-09", "close": 4.19, "volume": 5130.0}, {"date": "2022-09-12", "close": 4.04, "volume": 10946.0}, {"date": "2022-09-13", "close": 4.09, "volume": 2425.0}, {"date": "2022-09-14", "close": 4.03, "volume": 4265.0}, {"date": "2022-09-15", "close": 4.05, "volume": 2080.0}, {"date": "2022-09-16", "close": 4.07, "volume": 3690.0}, {"date": "2022-09-19", "close": 4.07, "volume": 1242.0}, {"date": "2022-09-20", "close": 4.0, "volume": 2400.0}, {"date": "2022-09-21", "close": 3.95, "volume": 969.0}, {"date": "2022-09-22", "close": 3.95, "volume": 2479.0}, {"date": "2022-09-23", "close": 4.15, "volume": 79540.0}, {"date": "2022-09-26", "close": 4.11, "volume": 3422.0}, {"date": "2022-09-27", "close": 4.1, "volume": 4512.0}, {"date": "2022-09-28", "close": 4.08, "volume": 6920.0}, {"date": "2022-09-29", "close": 4.07, "volume": 1721.0}, {"date": "2022-09-30", "close": 4.07, "volume": 4291.0}, {"date": "2022-10-03", "close": 4.07, "volume": null}, {"date": "2022-10-04", "close": 4.11, "volume": 530.0}, {"date": "2022-10-05", "close": 4.11, "volume": 1508.0}, {"date": "2022-10-06", "close": 4.11, "volume": 977.0}, {"date": "2022-10-07", "close": 4.13, "volume": 4073.0}, {"date": "2022-10-10", "close": 4.11, "volume": 1038.0}, {"date": "2022-10-11", "close": 4.12, "volume": 655.0}, {"date": "2022-10-12", "close": 4.15, "volume": 640.0}, {"date": "2022-10-13", "close": 4.15, "volume": null}, {"date": "2022-10-14", "close": 4.2899, "volume": 1316.0}, {"date": "2022-10-17", "close": 4.17, "volume": 3767.0}, {"date": "2022-10-18", "close": 4.235, "volume": 1483.0}, {"date": "2022-10-19", "close": 4.16, "volume": 772.0}, {"date": "2022-10-20", "close": 4.1668, "volume": 586.0}, {"date": "2022-10-21", "close": 4.1668, "volume": null}, {"date": "2022-10-24", "close": 4.19, "volume": 2793.0}, {"date": "2022-10-25", "close": 4.39, "volume": 7391.0}, {"date": "2022-10-26", "close": 4.38, "volume": 5142.0}, {"date": "2022-10-27", "close": 4.35, "volume": 9740.0}, {"date": "2022-10-28", "close": 4.28, "volume": 1145.0}, {"date": "2022-10-31", "close": 4.26, "volume": 7551.0}, {"date": "2022-11-01", "close": 4.4999, "volume": 17914.0}, {"date": "2022-11-02", "close": 4.445, "volume": 15327.0}, {"date": "2022-11-03", "close": 4.55, "volume": 20557.0}, {"date": "2022-11-04", "close": 4.58, "volume": 10727.0}, {"date": "2022-11-07", "close": 4.525, "volume": 3808.0}, {"date": "2022-11-08", "close": 4.5052, "volume": 843.0}, {"date": "2022-11-09", "close": 4.51, "volume": 3889.0}, {"date": "2022-11-10", "close": 4.56, "volume": 41962.0}, {"date": "2022-11-11", "close": 4.6851, "volume": 10510.0}, {"date": "2022-11-14", "close": 4.4214, "volume": 66440.0}, {"date": "2022-11-15", "close": 4.535, "volume": 15215.0}, {"date": "2022-11-16", "close": 4.7, "volume": 50058.0}, {"date": "2022-11-17", "close": 4.56, "volume": 5834.0}, {"date": "2022-11-18", "close": 4.6173, "volume": 140.0}, {"date": "2022-11-21", "close": 4.61, "volume": 538.0}, {"date": "2022-11-22", "close": 4.51, "volume": 586.0}, {"date": "2022-11-23", "close": 4.54, "volume": 893.0}, {"date": "2022-11-25", "close": 4.5, "volume": 226.0}, {"date": "2022-11-28", "close": 4.53, "volume": 456.0}, {"date": "2022-11-29", "close": 4.41, "volume": 3774.0}, {"date": "2022-11-30", "close": 4.45, "volume": 604.0}, {"date": "2022-12-01", "close": 4.35, "volume": 1543.0}, {"date": "2022-12-02", "close": 4.36, "volume": 531.0}, {"date": "2022-12-05", "close": 4.345, "volume": 6496.0}, {"date": "2022-12-06", "close": 4.38, "volume": 1005.0}, {"date": "2022-12-07", "close": 4.35, "volume": 2882.0}, {"date": "2022-12-08", "close": 4.45, "volume": 14075.0}, {"date": "2022-12-09", "close": 4.44, "volume": 6895.0}, {"date": "2022-12-12", "close": 4.38, "volume": 1606.0}, {"date": "2022-12-13", "close": 4.337, "volume": 5055.0}, {"date": "2022-12-14", "close": 4.23, "volume": 9339.0}, {"date": "2022-12-15", "close": 4.05, "volume": 28771.0}, {"date": "2022-12-16", "close": 3.92, "volume": 44325.0}, {"date": "2022-12-19", "close": 3.91, "volume": 13629.0}, {"date": "2022-12-20", "close": 3.91, "volume": 5917.0}, {"date": "2022-12-21", "close": 3.95, "volume": 1361.0}, {"date": "2022-12-22", "close": 3.95, "volume": null}, {"date": "2022-12-23", "close": 4.2193, "volume": 642.0}, {"date": "2022-12-27", "close": 3.98, "volume": 2669.0}, {"date": "2022-12-28", "close": 3.96, "volume": 2219.0}, {"date": "2022-12-29", "close": 4.19, "volume": 547.0}, {"date": "2022-12-30", "close": 4.09, "volume": 4643.0}, {"date": "2023-01-03", "close": 4.08, "volume": 627.0}, {"date": "2023-01-04", "close": 4.23, "volume": 3120.0}, {"date": "2023-01-05", "close": 4.32, "volume": 2196.0}, {"date": "2023-01-06", "close": 4.2408, "volume": 10535.0}, {"date": "2023-01-09", "close": 4.1099, "volume": 2811.0}, {"date": "2023-01-10", "close": 4.16, "volume": 1181.0}, {"date": "2023-01-11", "close": 4.1933, "volume": 565.0}, {"date": "2023-01-12", "close": 4.15, "volume": 296.0}, {"date": "2023-01-13", "close": 4.15, "volume": 4833.0}, {"date": "2023-01-17", "close": 4.1101, "volume": 2869.0}, {"date": "2023-01-18", "close": 4.1395, "volume": 1499.0}, {"date": "2023-01-19", "close": 4.1395, "volume": null}, {"date": "2023-01-20", "close": 4.1395, "volume": null}, {"date": "2023-01-23", "close": 4.24, "volume": 1096.0}, {"date": "2023-01-24", "close": 4.24, "volume": 6304.0}, {"date": "2023-01-25", "close": 4.12, "volume": 2537.0}, {"date": "2023-01-26", "close": 4.12, "volume": 3366.0}, {"date": "2023-01-27", "close": 4.1, "volume": 2682.0}, {"date": "2023-01-30", "close": 4.13, "volume": 2015.0}, {"date": "2023-01-31", "close": 4.13, "volume": 1399.0}, {"date": "2023-02-01", "close": 4.13, "volume": 1182.0}, {"date": "2023-02-02", "close": 4.115, "volume": 6086.0}, {"date": "2023-02-03", "close": 4.12, "volume": 4442.0}, {"date": "2023-02-06", "close": 4.1, "volume": 3436.0}, {"date": "2023-02-07", "close": 4.05, "volume": 6447.0}, {"date": "2023-02-08", "close": 4.0, "volume": 7864.0}, {"date": "2023-02-09", "close": 3.93, "volume": 2692.0}, {"date": "2023-02-10", "close": 3.9, "volume": 2450.0}, {"date": "2023-02-13", "close": 3.85, "volume": 2402.0}, {"date": "2023-02-14", "close": 3.86, "volume": 3510.0}, {"date": "2023-02-15", "close": 3.83, "volume": 905.0}, {"date": "2023-02-16", "close": 3.92, "volume": 1963.0}, {"date": "2023-02-17", "close": 3.95, "volume": 5110.0}, {"date": "2023-02-21", "close": 3.955, "volume": 2159.0}, {"date": "2023-02-22", "close": 3.82, "volume": 1588.0}, {"date": "2023-02-23", "close": 3.85, "volume": 356.0}, {"date": "2023-02-24", "close": 3.85, "volume": 820.0}, {"date": "2023-02-27", "close": 4.0, "volume": 1504.0}, {"date": "2023-02-28", "close": 3.955, "volume": 2649.0}, {"date": "2023-03-01", "close": 3.85, "volume": 3467.0}, {"date": "2023-03-02", "close": 3.85, "volume": 1266.0}, {"date": "2023-03-03", "close": 3.9, "volume": 2446.0}, {"date": "2023-03-06", "close": 3.87, "volume": 7659.0}, {"date": "2023-03-07", "close": 3.81, "volume": 1299.0}, {"date": "2023-03-08", "close": 3.81, "volume": null}, {"date": "2023-03-09", "close": 3.8501, "volume": 872.0}, {"date": "2023-03-10", "close": 3.68, "volume": 5841.0}, {"date": "2023-03-13", "close": 3.3, "volume": 89853.0}, {"date": "2023-03-14", "close": 3.35, "volume": 18212.0}, {"date": "2023-03-15", "close": 3.21, "volume": 39139.0}, {"date": "2023-03-16", "close": 3.26, "volume": 56302.0}, {"date": "2023-03-17", "close": 3.33, "volume": 11490.0}, {"date": "2023-03-20", "close": 3.22, "volume": 14536.0}, {"date": "2023-03-21", "close": 3.3, "volume": 4925.0}, {"date": "2023-03-22", "close": 3.3, "volume": null}, {"date": "2023-03-23", "close": 3.388, "volume": 403.0}, {"date": "2023-03-24", "close": 3.2882, "volume": 11835.0}, {"date": "2023-03-27", "close": 3.25, "volume": 3805.0}, {"date": "2023-03-28", "close": 3.21, "volume": 2897.0}, {"date": "2023-03-29", "close": 3.21, "volume": 17485.0}, {"date": "2023-03-30", "close": 3.2199, "volume": 20120.0}, {"date": "2023-03-31", "close": 3.31, "volume": 2879.0}, {"date": "2023-04-03", "close": 3.2486, "volume": 3963.0}, {"date": "2023-04-04", "close": 3.25, "volume": 5321.0}, {"date": "2023-04-05", "close": 3.25, "volume": 13479.0}, {"date": "2023-04-06", "close": 3.25, "volume": null}, {"date": "2023-04-10", "close": 3.32, "volume": 3363.0}, {"date": "2023-04-11", "close": 3.27, "volume": 17438.0}, {"date": "2023-04-12", "close": 3.25, "volume": 2859.0}, {"date": "2023-04-13", "close": 3.25, "volume": 1411.0}, {"date": "2023-04-14", "close": 3.34, "volume": 1281.0}, {"date": "2023-04-17", "close": 3.34, "volume": null}, {"date": "2023-04-18", "close": 3.27, "volume": 1758.0}, {"date": "2023-04-19", "close": 3.36, "volume": 4912.0}, {"date": "2023-04-20", "close": 3.23, "volume": 1841.0}, {"date": "2023-04-21", "close": 3.13, "volume": 1954.0}, {"date": "2023-04-24", "close": 3.13, "volume": 2109.0}, {"date": "2023-04-25", "close": 3.38, "volume": 4361.0}, {"date": "2023-04-26", "close": 3.13, "volume": 4016.0}, {"date": "2023-04-27", "close": 3.06, "volume": 462.0}, {"date": "2023-04-28", "close": 3.01, "volume": 7082.0}, {"date": "2023-05-01", "close": 3.12, "volume": 6015.0}, {"date": "2023-05-02", "close": 3.0, "volume": 7318.0}, {"date": "2023-05-03", "close": 3.01, "volume": 897.0}, {"date": "2023-05-04", "close": 3.0, "volume": 1104.0}, {"date": "2023-05-05", "close": 3.0, "volume": 917.0}, {"date": "2023-05-08", "close": 3.15, "volume": 1280.0}, {"date": "2023-05-09", "close": 3.24, "volume": 1584.0}, {"date": "2023-05-10", "close": 3.085, "volume": 1626.0}, {"date": "2023-05-11", "close": 3.1, "volume": 597.0}, {"date": "2023-05-12", "close": 2.96, "volume": 50872.0}, {"date": "2023-05-15", "close": 2.875, "volume": 9044.0}, {"date": "2023-05-16", "close": 2.87, "volume": 1830.0}, {"date": "2023-05-17", "close": 2.9, "volume": 3475.0}, {"date": "2023-05-18", "close": 2.81, "volume": 1815.0}, {"date": "2023-05-19", "close": 2.83, "volume": 1991.0}, {"date": "2023-05-22", "close": 2.85, "volume": 2752.0}, {"date": "2023-05-23", "close": 2.9, "volume": 4763.0}, {"date": "2023-05-24", "close": 2.85, "volume": 1038.0}, {"date": "2023-05-25", "close": 2.8, "volume": 1510.0}, {"date": "2023-05-26", "close": 2.9, "volume": 14528.0}, {"date": "2023-05-30", "close": 2.82, "volume": 4012.0}, {"date": "2023-05-31", "close": 2.884, "volume": 2874.0}, {"date": "2023-06-01", "close": 2.85, "volume": 2549.0}, {"date": "2023-06-02", "close": 2.94, "volume": 3818.0}, {"date": "2023-06-05", "close": 2.91, "volume": 8943.0}, {"date": "2023-06-06", "close": 2.995, "volume": 7593.0}, {"date": "2023-06-07", "close": 2.995, "volume": null}, {"date": "2023-06-08", "close": 3.23, "volume": 2268.0}, {"date": "2023-06-09", "close": 3.32, "volume": 765.0}, {"date": "2023-06-12", "close": 3.042, "volume": 7388.0}, {"date": "2023-06-13", "close": 3.05, "volume": 1973.0}, {"date": "2023-06-14", "close": 3.09, "volume": 2006.0}, {"date": "2023-06-15", "close": 3.09, "volume": 1517.0}, {"date": "2023-06-16", "close": 2.89, "volume": 4209.0}, {"date": "2023-06-20", "close": 2.88, "volume": 3977.0}, {"date": "2023-06-21", "close": 2.9, "volume": 8742.0}, {"date": "2023-06-22", "close": 2.9999, "volume": 1301.0}, {"date": "2023-06-23", "close": 2.96, "volume": 1512.0}, {"date": "2023-06-26", "close": 2.925, "volume": 1332.0}, {"date": "2023-06-27", "close": 3.0, "volume": 393.0}, {"date": "2023-06-28", "close": 2.87, "volume": 3982.0}, {"date": "2023-06-29", "close": 2.9, "volume": 7655.0}, {"date": "2023-06-30", "close": 2.88, "volume": 2207.0}, {"date": "2023-07-03", "close": 3.0, "volume": 4422.0}, {"date": "2023-07-05", "close": 2.89, "volume": 2866.0}, {"date": "2023-07-06", "close": 2.95, "volume": 2067.0}, {"date": "2023-07-07", "close": 3.03, "volume": 5969.0}, {"date": "2023-07-10", "close": 2.92, "volume": 59946.0}, {"date": "2023-07-11", "close": 2.96, "volume": 1057.0}, {"date": "2023-07-12", "close": 2.925, "volume": 5173.0}, {"date": "2023-07-13", "close": 2.99, "volume": 3251.0}, {"date": "2023-07-14", "close": 2.9, "volume": 10088.0}, {"date": "2023-07-17", "close": 2.9, "volume": 6783.0}, {"date": "2023-07-18", "close": 3.0, "volume": 5023.0}, {"date": "2023-07-19", "close": 3.05, "volume": 8802.0}, {"date": "2023-07-20", "close": 3.05, "volume": 6132.0}, {"date": "2023-07-21", "close": 3.0, "volume": 3658.0}, {"date": "2023-07-24", "close": 3.0, "volume": null}, {"date": "2023-07-25", "close": 2.95, "volume": 815.0}, {"date": "2023-07-26", "close": 3.05, "volume": 489.0}, {"date": "2023-07-27", "close": 3.15, "volume": 6125.0}, {"date": "2023-07-28", "close": 3.04, "volume": 11044.0}, {"date": "2023-07-31", "close": 3.15, "volume": 3283.0}, {"date": "2023-08-01", "close": 3.18, "volume": 3989.0}, {"date": "2023-08-02", "close": 3.17, "volume": 359.0}, {"date": "2023-08-03", "close": 3.13, "volume": 28943.0}, {"date": "2023-08-04", "close": 3.15, "volume": 339.0}, {"date": "2023-08-07", "close": 2.96, "volume": 4258.0}, {"date": "2023-08-08", "close": 2.88, "volume": 5299.0}, {"date": "2023-08-09", "close": 2.91, "volume": 7440.0}, {"date": "2023-08-10", "close": 3.0, "volume": 35620.0}, {"date": "2023-08-11", "close": 3.0, "volume": 17112.0}, {"date": "2023-08-14", "close": 3.0, "volume": 5867.0}, {"date": "2023-08-15", "close": 3.0, "volume": 5936.0}, {"date": "2023-08-16", "close": 3.1, "volume": 1345.0}, {"date": "2023-08-17", "close": 3.1, "volume": 2979.0}, {"date": "2023-08-18", "close": 3.12, "volume": 15970.0}, {"date": "2023-08-21", "close": 3.16, "volume": 3676.0}, {"date": "2023-08-22", "close": 3.18, "volume": 2695.0}, {"date": "2023-08-23", "close": 3.18, "volume": 8235.0}, {"date": "2023-08-24", "close": 3.18, "volume": 1548.0}, {"date": "2023-08-25", "close": 3.1515, "volume": 4778.0}, {"date": "2023-08-28", "close": 3.19, "volume": 3075.0}, {"date": "2023-08-29", "close": 3.2, "volume": 9005.0}, {"date": "2023-08-30", "close": 3.2, "volume": 2377.0}, {"date": "2023-08-31", "close": 3.11, "volume": 1475.0}, {"date": "2023-09-01", "close": 3.11, "volume": 1787.0}, {"date": "2023-09-05", "close": 3.2, "volume": 4043.0}, {"date": "2023-09-06", "close": 3.15, "volume": 2074.0}, {"date": "2023-09-07", "close": 3.09, "volume": 2953.0}, {"date": "2023-09-08", "close": 3.09, "volume": 489.0}, {"date": "2023-09-11", "close": 3.1112, "volume": 752.0}, {"date": "2023-09-12", "close": 3.12, "volume": 749.0}, {"date": "2023-09-13", "close": 3.18, "volume": 6127.0}, {"date": "2023-09-14", "close": 3.25, "volume": 2372.0}, {"date": "2023-09-15", "close": 3.17, "volume": 2266.0}, {"date": "2023-09-18", "close": 3.05, "volume": 2023.0}, {"date": "2023-09-19", "close": 3.0761, "volume": 4624.0}, {"date": "2023-09-20", "close": 3.04, "volume": 2859.0}, {"date": "2023-09-21", "close": 3.09, "volume": 11779.0}, {"date": "2023-09-22", "close": 3.11, "volume": 2212.0}, {"date": "2023-09-25", "close": 3.11, "volume": 3370.0}, {"date": "2023-09-26", "close": 3.1899, "volume": 57184.0}, {"date": "2023-09-27", "close": 3.17, "volume": 36152.0}, {"date": "2023-09-28", "close": 3.17, "volume": 15042.0}, {"date": "2023-09-29", "close": 3.1807, "volume": 3555.0}, {"date": "2023-10-02", "close": 3.19, "volume": 5853.0}, {"date": "2023-10-03", "close": 3.19, "volume": 1076.0}, {"date": "2023-10-04", "close": 3.2, "volume": 2877.0}, {"date": "2023-10-05", "close": 3.17, "volume": 2150.0}, {"date": "2023-10-06", "close": 3.17, "volume": 4418.0}, {"date": "2023-10-09", "close": 3.2, "volume": 3178.0}, {"date": "2023-10-10", "close": 3.244, "volume": 3444.0}, {"date": "2023-10-11", "close": 3.2, "volume": 4207.0}, {"date": "2023-10-12", "close": 3.21, "volume": 1151.0}, {"date": "2023-10-13", "close": 3.21, "volume": 15295.0}, {"date": "2023-10-16", "close": 3.21, "volume": 26687.0}, {"date": "2023-10-17", "close": 3.21, "volume": 4679.0}, {"date": "2023-10-18", "close": 3.21, "volume": 530.0}, {"date": "2023-10-19", "close": 3.21, "volume": 7079.0}, {"date": "2023-10-20", "close": 3.2, "volume": 9000.0}, {"date": "2023-10-23", "close": 3.2, "volume": 1569.0}, {"date": "2023-10-24", "close": 3.2, "volume": 2299.0}, {"date": "2023-10-25", "close": 3.16, "volume": 193.0}, {"date": "2023-10-26", "close": 3.16, "volume": 335.0}, {"date": "2023-10-27", "close": 3.16, "volume": 31066.0}, {"date": "2023-10-30", "close": 3.16, "volume": null}, {"date": "2023-10-31", "close": 3.16, "volume": 10009.0}, {"date": "2023-11-01", "close": 3.1275, "volume": 4697.0}, {"date": "2023-11-02", "close": 3.15, "volume": 1174.0}, {"date": "2023-11-03", "close": 3.15, "volume": 10761.0}, {"date": "2023-11-06", "close": 3.15, "volume": 3916.0}, {"date": "2023-11-07", "close": 3.15, "volume": 325.0}, {"date": "2023-11-08", "close": 3.16, "volume": 500.0}, {"date": "2023-11-09", "close": 3.1619, "volume": 7439.0}, {"date": "2023-11-10", "close": 3.23, "volume": 1955.0}, {"date": "2023-11-13", "close": 3.1701, "volume": 16640.0}, {"date": "2023-11-14", "close": 3.3, "volume": 94149.0}, {"date": "2023-11-15", "close": 3.3, "volume": 1481.0}, {"date": "2023-11-16", "close": 3.3, "volume": 1214.0}, {"date": "2023-11-17", "close": 3.3, "volume": 1643.0}, {"date": "2023-11-20", "close": 3.29, "volume": 2992.0}, {"date": "2023-11-21", "close": 3.18, "volume": 19631.0}, {"date": "2023-11-22", "close": 3.27, "volume": 28303.0}, {"date": "2023-11-24", "close": 3.27, "volume": 8124.0}, {"date": "2023-11-27", "close": 3.28, "volume": 5723.0}, {"date": "2023-11-28", "close": 3.3, "volume": 11150.0}, {"date": "2023-11-29", "close": 3.35, "volume": 22771.0}, {"date": "2023-11-30", "close": 3.39, "volume": 1465.0}, {"date": "2023-12-01", "close": 3.45, "volume": 6499.0}, {"date": "2023-12-04", "close": 3.46, "volume": 3011.0}, {"date": "2023-12-05", "close": 3.4501, "volume": 22291.0}, {"date": "2023-12-06", "close": 3.4501, "volume": 1372.0}, {"date": "2023-12-07", "close": 3.46, "volume": 2306.0}, {"date": "2023-12-08", "close": 3.52, "volume": 6499.0}, {"date": "2023-12-11", "close": 3.57, "volume": 1043.0}, {"date": "2023-12-12", "close": 3.52, "volume": 759.0}, {"date": "2023-12-13", "close": 3.57, "volume": 5039.0}, {"date": "2023-12-14", "close": 3.64, "volume": 17538.0}, {"date": "2023-12-15", "close": 3.96, "volume": 43638.0}, {"date": "2023-12-18", "close": 3.83, "volume": 5629.0}, {"date": "2023-12-19", "close": 3.85, "volume": 4880.0}, {"date": "2023-12-20", "close": 3.99, "volume": 4435.0}, {"date": "2023-12-21", "close": 3.94, "volume": 2015.0}, {"date": "2023-12-22", "close": 4.16, "volume": 8900.0}, {"date": "2023-12-26", "close": 4.15, "volume": 978.0}, {"date": "2023-12-27", "close": 4.1199, "volume": 3604.0}, {"date": "2023-12-28", "close": 4.08, "volume": 11160.0}, {"date": "2023-12-29", "close": 4.1818, "volume": 2816.0}, {"date": "2024-01-02", "close": 4.25, "volume": 7145.0}, {"date": "2024-01-03", "close": 4.22, "volume": 2432.0}, {"date": "2024-01-04", "close": 4.26, "volume": 2647.0}, {"date": "2024-01-05", "close": 4.24, "volume": 6601.0}, {"date": "2024-01-08", "close": 4.255, "volume": 8034.0}, {"date": "2024-01-09", "close": 4.27, "volume": 2846.0}, {"date": "2024-01-10", "close": 4.6, "volume": 60539.0}, {"date": "2024-01-11", "close": 4.7, "volume": 28359.0}, {"date": "2024-01-12", "close": 4.7, "volume": 20584.0}, {"date": "2024-01-16", "close": 4.71, "volume": 26291.0}, {"date": "2024-01-17", "close": 4.64, "volume": 13924.0}, {"date": "2024-01-18", "close": 4.64, "volume": 1621.0}, {"date": "2024-01-19", "close": 4.5775, "volume": 5046.0}, {"date": "2024-01-22", "close": 4.57, "volume": 4179.0}, {"date": "2024-01-23", "close": 4.62, "volume": 8458.0}, {"date": "2024-01-24", "close": 4.625, "volume": 2313.0}, {"date": "2024-01-25", "close": 4.6, "volume": 6403.0}, {"date": "2024-01-26", "close": 4.64, "volume": 1820.0}, {"date": "2024-01-29", "close": 4.64, "volume": 10626.0}, {"date": "2024-01-30", "close": 4.6, "volume": 7067.0}, {"date": "2024-01-31", "close": 4.43, "volume": 4632.0}, {"date": "2024-02-01", "close": 4.52, "volume": 2161.0}, {"date": "2024-02-02", "close": 4.61, "volume": 1677.0}, {"date": "2024-02-05", "close": 4.6, "volume": 8669.0}, {"date": "2024-02-06", "close": 4.17, "volume": 8546.0}, {"date": "2024-02-07", "close": 4.085, "volume": 24946.0}, {"date": "2024-02-08", "close": 4.03, "volume": 3647.0}, {"date": "2024-02-09", "close": 4.1, "volume": 6504.0}, {"date": "2024-02-12", "close": 4.12, "volume": 4477.0}, {"date": "2024-02-13", "close": 4.12, "volume": 1256.0}, {"date": "2024-02-14", "close": 4.12, "volume": 5601.0}, {"date": "2024-02-15", "close": 4.0905, "volume": 1818.0}, {"date": "2024-02-16", "close": 4.1077, "volume": 5205.0}, {"date": "2024-02-20", "close": 4.07, "volume": 17988.0}, {"date": "2024-02-21", "close": 4.249, "volume": 4871.0}, {"date": "2024-02-22", "close": 4.2, "volume": 3419.0}, {"date": "2024-02-23", "close": 4.22, "volume": 16328.0}, {"date": "2024-02-26", "close": 4.33, "volume": 4134.0}, {"date": "2024-02-27", "close": 4.33, "volume": 1979.0}, {"date": "2024-02-28", "close": 4.33, "volume": 7590.0}, {"date": "2024-02-29", "close": 4.4, "volume": 2913.0}, {"date": "2024-03-01", "close": 4.4, "volume": 6361.0}, {"date": "2024-03-04", "close": 4.4, "volume": 1362.0}, {"date": "2024-03-05", "close": 4.48, "volume": 1954.0}, {"date": "2024-03-06", "close": 4.4999, "volume": 5907.0}, {"date": "2024-03-07", "close": 4.5, "volume": 15054.0}, {"date": "2024-03-08", "close": 4.58, "volume": 5301.0}, {"date": "2024-03-11", "close": 4.49, "volume": 5923.0}, {"date": "2024-03-12", "close": 4.46, "volume": 3345.0}, {"date": "2024-03-13", "close": 4.27, "volume": 6807.0}, {"date": "2024-03-14", "close": 4.2, "volume": 17002.0}, {"date": "2024-03-15", "close": 4.29, "volume": 13709.0}, {"date": "2024-03-18", "close": 4.11, "volume": 7193.0}, {"date": "2024-03-19", "close": 4.06, "volume": 13927.0}, {"date": "2024-03-20", "close": 4.38, "volume": 4974.0}, {"date": "2024-03-21", "close": 4.4, "volume": 7178.0}, {"date": "2024-03-22", "close": 4.3, "volume": 10272.0}, {"date": "2024-03-25", "close": 4.22, "volume": 1119.0}, {"date": "2024-03-26", "close": 4.34, "volume": 1234.0}, {"date": "2024-03-27", "close": 4.34, "volume": null}, {"date": "2024-03-28", "close": 4.29, "volume": 5100.0}, {"date": "2024-04-01", "close": 4.13, "volume": 15260.0}, {"date": "2024-04-02", "close": 4.21, "volume": 2964.0}, {"date": "2024-04-03", "close": 4.15, "volume": 1456.0}, {"date": "2024-04-04", "close": 4.24, "volume": 5830.0}, {"date": "2024-04-05", "close": 4.11, "volume": 1841.0}, {"date": "2024-04-08", "close": 4.07, "volume": 7230.0}, {"date": "2024-04-09", "close": 4.11, "volume": 1479.0}, {"date": "2024-04-10", "close": 4.0701, "volume": 11546.0}, {"date": "2024-04-11", "close": 4.2, "volume": 3858.0}, {"date": "2024-04-12", "close": 4.26, "volume": 5239.0}, {"date": "2024-04-15", "close": 4.0521, "volume": 6115.0}, {"date": "2024-04-16", "close": 4.01, "volume": 34642.0}, {"date": "2024-04-17", "close": 4.1799, "volume": 1177.0}, {"date": "2024-04-18", "close": 4.18, "volume": 19006.0}, {"date": "2024-04-19", "close": 4.21, "volume": 9633.0}, {"date": "2024-04-22", "close": 4.18, "volume": 24486.0}, {"date": "2024-04-23", "close": 4.18, "volume": null}, {"date": "2024-04-24", "close": 4.18, "volume": 1359.0}, {"date": "2024-04-25", "close": 4.18, "volume": null}, {"date": "2024-04-26", "close": 4.2499, "volume": 1361.0}, {"date": "2024-04-29", "close": 4.37, "volume": 4017.0}, {"date": "2024-04-30", "close": 4.25, "volume": 16580.0}, {"date": "2024-05-01", "close": 4.2, "volume": 522.0}, {"date": "2024-05-02", "close": 4.31, "volume": 8400.0}, {"date": "2024-05-03", "close": 4.4372, "volume": 426.0}, {"date": "2024-05-06", "close": 4.26, "volume": 12289.0}, {"date": "2024-05-07", "close": 4.22, "volume": 3865.0}, {"date": "2024-05-08", "close": 4.29, "volume": 7148.0}, {"date": "2024-05-09", "close": 4.3, "volume": 2124.0}, {"date": "2024-05-10", "close": 4.3, "volume": 865.0}, {"date": "2024-05-13", "close": 4.33, "volume": 12149.0}, {"date": "2024-05-14", "close": 4.335, "volume": 12306.0}, {"date": "2024-05-15", "close": 4.3999, "volume": 447.0}, {"date": "2024-05-16", "close": 4.3001, "volume": 23261.0}, {"date": "2024-05-17", "close": 4.34, "volume": 7558.0}, {"date": "2024-05-20", "close": 4.4, "volume": 2177.0}, {"date": "2024-05-21", "close": 4.4, "volume": 111786.0}, {"date": "2024-05-22", "close": 4.34, "volume": 16196.0}, {"date": "2024-05-23", "close": 4.28, "volume": 8004.0}, {"date": "2024-05-24", "close": 4.3, "volume": 9127.0}, {"date": "2024-05-28", "close": 4.27, "volume": 7093.0}, {"date": "2024-05-29", "close": 4.38, "volume": 8520.0}, {"date": "2024-05-30", "close": 4.32, "volume": 7091.0}, {"date": "2024-05-31", "close": 4.5, "volume": 2166.0}, {"date": "2024-06-03", "close": 4.49, "volume": 60662.0}, {"date": "2024-06-04", "close": 4.5, "volume": 16612.0}, {"date": "2024-06-05", "close": 4.49, "volume": 9358.0}, {"date": "2024-06-06", "close": 4.49, "volume": 10791.0}, {"date": "2024-06-07", "close": 4.49, "volume": null}, {"date": "2024-06-10", "close": 4.47, "volume": 17339.0}, {"date": "2024-06-11", "close": 4.55, "volume": 13336.0}, {"date": "2024-06-12", "close": 4.49, "volume": 11024.0}, {"date": "2024-06-13", "close": 4.5, "volume": 2675.0}, {"date": "2024-06-14", "close": 4.5, "volume": 6151.0}, {"date": "2024-06-17", "close": 4.46, "volume": 4836.0}, {"date": "2024-06-18", "close": 4.29, "volume": 42843.0}, {"date": "2024-06-20", "close": 4.24, "volume": 35806.0}, {"date": "2024-06-21", "close": 4.16, "volume": 43185.0}, {"date": "2024-06-24", "close": 4.21, "volume": 12019.0}, {"date": "2024-06-25", "close": 4.16, "volume": 10204.0}, {"date": "2024-06-26", "close": 4.26, "volume": 4782.0}, {"date": "2024-06-27", "close": 4.3, "volume": 16728.0}, {"date": "2024-06-28", "close": 4.3, "volume": 18862.0}, {"date": "2024-07-01", "close": 4.3, "volume": 13262.0}, {"date": "2024-07-02", "close": 4.27, "volume": 7425.0}, {"date": "2024-07-03", "close": 4.35, "volume": 3250.0}, {"date": "2024-07-05", "close": 4.34, "volume": 24506.0}, {"date": "2024-07-08", "close": 4.35, "volume": 43147.0}, {"date": "2024-07-09", "close": 4.27, "volume": 1333.0}, {"date": "2024-07-10", "close": 4.35, "volume": 3818.0}, {"date": "2024-07-11", "close": 4.38, "volume": 31740.0}, {"date": "2024-07-12", "close": 4.44, "volume": 21802.0}, {"date": "2024-07-15", "close": 4.49, "volume": 26415.0}, {"date": "2024-07-16", "close": 4.4798, "volume": 16848.0}, {"date": "2024-07-17", "close": 4.47, "volume": 12476.0}, {"date": "2024-07-18", "close": 4.46, "volume": 3688.0}, {"date": "2024-07-19", "close": 4.37, "volume": 34939.0}, {"date": "2024-07-22", "close": 4.43, "volume": 5867.0}, {"date": "2024-07-23", "close": 4.475, "volume": 4406.0}, {"date": "2024-07-24", "close": 4.44, "volume": 3513.0}, {"date": "2024-07-25", "close": 4.46, "volume": 2121.0}, {"date": "2024-07-26", "close": 4.46, "volume": 1234.0}, {"date": "2024-07-29", "close": 4.4699, "volume": 7418.0}, {"date": "2024-07-30", "close": 4.45, "volume": 4664.0}, {"date": "2024-07-31", "close": 4.46, "volume": 5594.0}, {"date": "2024-08-01", "close": 4.48, "volume": 10850.0}, {"date": "2024-08-02", "close": 4.48, "volume": 10642.0}, {"date": "2024-08-05", "close": 4.5, "volume": 7453.0}, {"date": "2024-08-06", "close": 4.49, "volume": 164403.0}, {"date": "2024-08-07", "close": 4.56, "volume": 7557.0}, {"date": "2024-08-08", "close": 4.72, "volume": 37689.0}, {"date": "2024-08-09", "close": 4.73, "volume": 20003.0}, {"date": "2024-08-12", "close": 4.62, "volume": 18576.0}, {"date": "2024-08-13", "close": 4.72, "volume": 3374.0}, {"date": "2024-08-14", "close": 4.63, "volume": 11587.0}, {"date": "2024-08-15", "close": 4.69, "volume": 11411.0}, {"date": "2024-08-16", "close": 4.71, "volume": 12221.0}, {"date": "2024-08-19", "close": 4.96, "volume": 32700.0}, {"date": "2024-08-20", "close": 4.87, "volume": 60156.0}, {"date": "2024-08-21", "close": 4.8, "volume": 23319.0}, {"date": "2024-08-22", "close": 4.79, "volume": 63821.0}, {"date": "2024-08-23", "close": 4.83, "volume": 50176.0}, {"date": "2024-08-26", "close": 4.78, "volume": 26134.0}, {"date": "2024-08-27", "close": 4.7, "volume": 40419.0}, {"date": "2024-08-28", "close": 4.67, "volume": 21952.0}, {"date": "2024-08-29", "close": 4.655, "volume": 19843.0}, {"date": "2024-08-30", "close": 4.55, "volume": 31201.0}, {"date": "2024-09-03", "close": 4.56, "volume": 28161.0}, {"date": "2024-09-04", "close": 4.51, "volume": 7644.0}, {"date": "2024-09-05", "close": 4.52, "volume": 7480.0}, {"date": "2024-09-06", "close": 4.51, "volume": 13793.0}, {"date": "2024-09-09", "close": 4.53, "volume": 17495.0}, {"date": "2024-09-10", "close": 4.51, "volume": 8887.0}, {"date": "2024-09-11", "close": 4.56, "volume": 22093.0}, {"date": "2024-09-12", "close": 4.56, "volume": 22822.0}, {"date": "2024-09-13", "close": 4.58, "volume": 29581.0}, {"date": "2024-09-16", "close": 4.55, "volume": 52959.0}, {"date": "2024-09-17", "close": 4.6, "volume": 11341.0}, {"date": "2024-09-18", "close": 4.53, "volume": 12911.0}, {"date": "2024-09-19", "close": 4.6, "volume": 5400.0}, {"date": "2024-09-20", "close": 4.61, "volume": 92102.0}, {"date": "2024-09-23", "close": 4.65, "volume": 57444.0}, {"date": "2024-09-24", "close": 4.59, "volume": 20900.0}, {"date": "2024-09-25", "close": 4.565, "volume": 20637.0}, {"date": "2024-09-26", "close": 4.56, "volume": 10893.0}, {"date": "2024-09-27", "close": 4.59, "volume": 10569.0}, {"date": "2024-09-30", "close": 4.57, "volume": 18524.0}, {"date": "2024-10-01", "close": 4.55, "volume": 9902.0}, {"date": "2024-10-02", "close": 4.5853, "volume": 1663.0}, {"date": "2024-10-03", "close": 4.52, "volume": 2443.0}, {"date": "2024-10-04", "close": 4.5101, "volume": 17529.0}, {"date": "2024-10-07", "close": 4.55, "volume": 10680.0}, {"date": "2024-10-08", "close": 4.52, "volume": 7566.0}, {"date": "2024-10-09", "close": 4.539, "volume": 2428.0}, {"date": "2024-10-10", "close": 4.5299, "volume": 1315.0}, {"date": "2024-10-11", "close": 4.53, "volume": 2762.0}, {"date": "2024-10-14", "close": 4.53, "volume": 10598.0}, {"date": "2024-10-15", "close": 4.56, "volume": 17432.0}, {"date": "2024-10-16", "close": 4.56, "volume": 42795.0}, {"date": "2024-10-17", "close": 4.5492, "volume": 17202.0}, {"date": "2024-10-18", "close": 4.51, "volume": 35321.0}, {"date": "2024-10-21", "close": 4.54, "volume": 44825.0}, {"date": "2024-10-22", "close": 4.56, "volume": 35749.0}, {"date": "2024-10-23", "close": 4.6, "volume": 35204.0}, {"date": "2024-10-24", "close": 4.6, "volume": 14683.0}, {"date": "2024-10-25", "close": 4.6, "volume": 3445.0}, {"date": "2024-10-28", "close": 4.805, "volume": 59459.0}, {"date": "2024-10-29", "close": 4.79, "volume": 9758.0}, {"date": "2024-10-30", "close": 4.68, "volume": 36016.0}, {"date": "2024-10-31", "close": 4.76, "volume": 5711.0}, {"date": "2024-11-01", "close": 4.72, "volume": 3401.0}, {"date": "2024-11-04", "close": 4.85, "volume": 8436.0}, {"date": "2024-11-05", "close": 4.8, "volume": 1347.0}, {"date": "2024-11-06", "close": 4.85, "volume": 15064.0}, {"date": "2024-11-07", "close": 4.98, "volume": 52229.0}, {"date": "2024-11-08", "close": 5.48, "volume": 96985.0}, {"date": "2024-11-11", "close": 5.11, "volume": 221135.0}, {"date": "2024-11-12", "close": 5.05, "volume": 571019.0}, {"date": "2024-11-13", "close": 5.07, "volume": 22227.0}, {"date": "2024-11-14", "close": 5.08, "volume": 19037.0}, {"date": "2024-11-15", "close": 5.14, "volume": 87651.0}, {"date": "2024-11-18", "close": 5.1, "volume": 65187.0}, {"date": "2024-11-19", "close": 5.07, "volume": 34952.0}, {"date": "2024-11-20", "close": 4.96, "volume": 534739.0}, {"date": "2024-11-21", "close": 4.89, "volume": 84679.0}, {"date": "2024-11-22", "close": 4.83, "volume": 163107.0}, {"date": "2024-11-25", "close": 4.85, "volume": 35900.0}, {"date": "2024-11-26", "close": 4.76, "volume": 267277.0}, {"date": "2024-11-27", "close": 4.73, "volume": 30313.0}, {"date": "2024-11-29", "close": 4.77, "volume": 16065.0}, {"date": "2024-12-02", "close": 5.03, "volume": 81223.0}, {"date": "2024-12-03", "close": 5.11, "volume": 53536.0}, {"date": "2024-12-04", "close": 5.03, "volume": 45538.0}, {"date": "2024-12-05", "close": 5.08, "volume": 62988.0}, {"date": "2024-12-06", "close": 5.0, "volume": 40346.0}, {"date": "2024-12-09", "close": 4.96, "volume": 14884.0}, {"date": "2024-12-10", "close": 4.96, "volume": 16814.0}, {"date": "2024-12-11", "close": 4.92, "volume": 13785.0}, {"date": "2024-12-12", "close": 4.94, "volume": 20182.0}, {"date": "2024-12-13", "close": 4.9, "volume": 12323.0}, {"date": "2024-12-16", "close": 4.82, "volume": 22441.0}, {"date": "2024-12-17", "close": 4.99, "volume": 163173.0}, {"date": "2024-12-18", "close": 4.86, "volume": 41327.0}, {"date": "2024-12-19", "close": 4.72, "volume": 36894.0}, {"date": "2024-12-20", "close": 4.71, "volume": 18948.0}, {"date": "2024-12-23", "close": 4.73, "volume": 103405.0}, {"date": "2024-12-24", "close": 4.78, "volume": 44496.0}, {"date": "2024-12-26", "close": 4.76, "volume": 29626.0}, {"date": "2024-12-27", "close": 4.74, "volume": 23845.0}, {"date": "2024-12-30", "close": 4.73, "volume": 37436.0}, {"date": "2024-12-31", "close": 4.76, "volume": 44419.0}, {"date": "2025-01-02", "close": 4.72, "volume": 62185.0}, {"date": "2025-01-03", "close": 4.76, "volume": 29025.0}, {"date": "2025-01-06", "close": 4.74, "volume": 23345.0}, {"date": "2025-01-07", "close": 4.62, "volume": 29599.0}, {"date": "2025-01-08", "close": 4.6, "volume": 44275.0}, {"date": "2025-01-10", "close": 4.52, "volume": 41168.0}, {"date": "2025-01-13", "close": 4.49, "volume": 28736.0}, {"date": "2025-01-14", "close": 4.52, "volume": 7810.0}, {"date": "2025-01-15", "close": 4.61, "volume": 17555.0}, {"date": "2025-01-16", "close": 4.685, "volume": 15721.0}, {"date": "2025-01-17", "close": 4.73, "volume": 14577.0}, {"date": "2025-01-21", "close": 4.66, "volume": 16284.0}, {"date": "2025-01-22", "close": 4.61, "volume": 12758.0}, {"date": "2025-01-23", "close": 4.59, "volume": 30031.0}, {"date": "2025-01-24", "close": 4.56, "volume": 22334.0}, {"date": "2025-01-27", "close": 4.61, "volume": 29349.0}, {"date": "2025-01-28", "close": 4.595, "volume": 43004.0}, {"date": "2025-01-29", "close": 4.59, "volume": 15643.0}, {"date": "2025-01-30", "close": 4.59, "volume": 8748.0}, {"date": "2025-01-31", "close": 4.56, "volume": 27259.0}, {"date": "2025-02-03", "close": 4.57, "volume": 60094.0}, {"date": "2025-02-04", "close": 4.565, "volume": 2064.0}, {"date": "2025-02-05", "close": 4.61, "volume": 28858.0}, {"date": "2025-02-06", "close": 4.6, "volume": 45879.0}, {"date": "2025-02-07", "close": 4.6, "volume": 32683.0}, {"date": "2025-02-10", "close": 4.59, "volume": 48397.0}, {"date": "2025-02-11", "close": 4.78, "volume": 189136.0}, {"date": "2025-02-12", "close": 4.72, "volume": 28360.0}, {"date": "2025-02-13", "close": 4.75, "volume": 6019.0}, {"date": "2025-02-14", "close": 4.725, "volume": 17408.0}, {"date": "2025-02-18", "close": 4.73, "volume": 44595.0}, {"date": "2025-02-19", "close": 4.74, "volume": 22109.0}, {"date": "2025-02-20", "close": 4.5, "volume": 141585.0}, {"date": "2025-02-21", "close": 4.49, "volume": 100917.0}, {"date": "2025-02-24", "close": 4.45, "volume": 148291.0}, {"date": "2025-02-25", "close": 4.5, "volume": 14377.0}, {"date": "2025-02-26", "close": 4.56, "volume": 2998.0}, {"date": "2025-02-27", "close": 4.34, "volume": 110337.0}, {"date": "2025-02-28", "close": 4.4, "volume": 11660.0}, {"date": "2025-03-03", "close": 4.25, "volume": 90172.0}, {"date": "2025-03-04", "close": 4.25, "volume": 68442.0}, {"date": "2025-03-05", "close": 4.25, "volume": 10412.0}, {"date": "2025-03-06", "close": 4.28, "volume": 6036.0}, {"date": "2025-03-07", "close": 4.35, "volume": 18607.0}, {"date": "2025-03-10", "close": 4.36, "volume": 11726.0}, {"date": "2025-03-11", "close": 4.24, "volume": 30611.0}, {"date": "2025-03-12", "close": 4.32, "volume": 10228.0}, {"date": "2025-03-13", "close": 4.43, "volume": 7982.0}, {"date": "2025-03-14", "close": 4.26, "volume": 65340.0}, {"date": "2025-03-17", "close": 4.25, "volume": 13813.0}, {"date": "2025-03-18", "close": 4.28, "volume": 4580.0}, {"date": "2025-03-19", "close": 4.25, "volume": 26793.0}, {"date": "2025-03-20", "close": 4.22, "volume": 24252.0}, {"date": "2025-03-21", "close": 4.4, "volume": 61792.0}, {"date": "2025-03-24", "close": 4.27, "volume": 62351.0}, {"date": "2025-03-25", "close": 4.17, "volume": 59866.0}, {"date": "2025-03-26", "close": 4.16, "volume": 19524.0}, {"date": "2025-03-27", "close": 4.16, "volume": 6712.0}, {"date": "2025-03-28", "close": 4.17, "volume": 2403.0}, {"date": "2025-03-31", "close": 4.11, "volume": 34023.0}, {"date": "2025-04-01", "close": 4.01, "volume": 51896.0}, {"date": "2025-04-02", "close": 4.03, "volume": 11748.0}, {"date": "2025-04-03", "close": 3.94, "volume": 56133.0}, {"date": "2025-04-04", "close": 3.81, "volume": 10177.0}, {"date": "2025-04-07", "close": 3.61, "volume": 98433.0}, {"date": "2025-04-08", "close": 3.77, "volume": 25974.0}, {"date": "2025-04-09", "close": 3.89, "volume": 15203.0}, {"date": "2025-04-10", "close": 3.72, "volume": 17404.0}, {"date": "2025-04-11", "close": 3.79, "volume": 8320.0}, {"date": "2025-04-14", "close": 3.81, "volume": 14908.0}, {"date": "2025-04-15", "close": 3.9, "volume": 4014.0}, {"date": "2025-04-16", "close": 3.97, "volume": 16768.0}, {"date": "2025-04-17", "close": 4.04, "volume": 3561.0}, {"date": "2025-04-21", "close": 3.94, "volume": 6518.0}, {"date": "2025-04-22", "close": 4.01, "volume": 5553.0}, {"date": "2025-04-23", "close": 4.07, "volume": 11415.0}, {"date": "2025-04-24", "close": 4.25, "volume": 14399.0}, {"date": "2025-04-25", "close": 4.25, "volume": 11629.0}, {"date": "2025-04-28", "close": 4.27, "volume": 5744.0}, {"date": "2025-04-29", "close": 4.31, "volume": 5089.0}, {"date": "2025-04-30", "close": 4.33, "volume": 5344.0}, {"date": "2025-05-01", "close": 4.386, "volume": 4902.0}, {"date": "2025-05-02", "close": 4.4, "volume": 131043.0}, {"date": "2025-05-05", "close": 4.44, "volume": 20168.0}, {"date": "2025-05-06", "close": 4.48, "volume": 17205.0}, {"date": "2025-05-07", "close": 4.506, "volume": 10006.0}, {"date": "2025-05-08", "close": 4.6, "volume": 11221.0}, {"date": "2025-05-09", "close": 4.61, "volume": 16969.0}, {"date": "2025-05-12", "close": 4.78, "volume": 54927.0}, {"date": "2025-05-13", "close": 4.73, "volume": 14631.0}, {"date": "2025-05-14", "close": 4.63, "volume": 16912.0}, {"date": "2025-05-15", "close": 4.64, "volume": 13319.0}, {"date": "2025-05-16", "close": 4.6, "volume": 10765.0}, {"date": "2025-05-19", "close": 4.54, "volume": 27711.0}, {"date": "2025-05-20", "close": 4.49, "volume": 4490.0}, {"date": "2025-05-21", "close": 4.38, "volume": 7718.0}, {"date": "2025-05-22", "close": 4.42, "volume": 7806.0}, {"date": "2025-05-23", "close": 4.43, "volume": 3310.0}, {"date": "2025-05-27", "close": 4.41, "volume": 9482.0}, {"date": "2025-05-28", "close": 4.41, "volume": 6075.0}, {"date": "2025-05-29", "close": 4.45, "volume": 8768.0}, {"date": "2025-05-30", "close": 4.4, "volume": 11252.0}, {"date": "2025-06-02", "close": 4.3999, "volume": 20177.0}, {"date": "2025-06-03", "close": 4.36, "volume": 9979.0}, {"date": "2025-06-04", "close": 4.36, "volume": 4705.0}, {"date": "2025-06-05", "close": 4.34, "volume": 7532.0}, {"date": "2025-06-06", "close": 4.56, "volume": 27829.0}, {"date": "2025-06-09", "close": 4.5639, "volume": 13597.0}, {"date": "2025-06-10", "close": 4.55, "volume": 3208.0}, {"date": "2025-06-11", "close": 4.55, "volume": 1355.0}, {"date": "2025-06-12", "close": 4.55, "volume": 5408.0}, {"date": "2025-06-13", "close": 4.41, "volume": 5232.0}, {"date": "2025-06-16", "close": 4.36, "volume": 20944.0}, {"date": "2025-06-17", "close": 4.41, "volume": 5133.0}, {"date": "2025-06-18", "close": 4.4, "volume": 3450.0}, {"date": "2025-06-20", "close": 4.41, "volume": 8858.0}, {"date": "2025-06-23", "close": 4.37, "volume": 8199.0}, {"date": "2025-06-24", "close": 4.43, "volume": 2713.0}, {"date": "2025-06-25", "close": 4.41, "volume": 815.0}, {"date": "2025-06-26", "close": 4.45, "volume": 3264.0}, {"date": "2025-06-27", "close": 4.51, "volume": 21111.0}, {"date": "2025-06-30", "close": 4.47, "volume": 2115.0}, {"date": "2025-07-01", "close": 4.49, "volume": 8470.0}, {"date": "2025-07-02", "close": 4.52, "volume": 1129.0}, {"date": "2025-07-03", "close": 4.53, "volume": 2912.0}, {"date": "2025-07-07", "close": 4.51, "volume": 12532.0}, {"date": "2025-07-08", "close": 4.54, "volume": 11954.0}, {"date": "2025-07-09", "close": 4.576, "volume": 9460.0}, {"date": "2025-07-10", "close": 4.59, "volume": 2104.0}, {"date": "2025-07-11", "close": 4.5601, "volume": 8524.0}, {"date": "2025-07-14", "close": 4.5, "volume": 13788.0}, {"date": "2025-07-15", "close": 4.51, "volume": 4212.0}, {"date": "2025-07-16", "close": 4.51, "volume": 3796.0}, {"date": "2025-07-17", "close": 4.51, "volume": 7394.0}, {"date": "2025-07-18", "close": 4.54, "volume": 5611.0}, {"date": "2025-07-21", "close": 4.59, "volume": 12282.0}, {"date": "2025-07-22", "close": 4.53, "volume": 10192.0}, {"date": "2025-07-23", "close": 4.55, "volume": 7162.0}, {"date": "2025-07-24", "close": 4.66, "volume": 67545.0}, {"date": "2025-07-25", "close": 4.605, "volume": 4713.0}, {"date": "2025-07-28", "close": 4.58, "volume": 121809.0}, {"date": "2025-07-29", "close": 4.6, "volume": 1698.0}, {"date": "2025-07-30", "close": 4.6, "volume": 5042.0}, {"date": "2025-07-31", "close": 4.5, "volume": 48452.0}, {"date": "2025-08-01", "close": 4.52, "volume": 5434.0}, {"date": "2025-08-04", "close": 4.54, "volume": 8990.0}, {"date": "2025-08-05", "close": 4.54, "volume": 25141.0}, {"date": "2025-08-06", "close": 4.55, "volume": 8122.0}, {"date": "2025-08-07", "close": 4.05, "volume": 157007.0}, {"date": "2025-08-08", "close": 4.25, "volume": 31463.0}, {"date": "2025-08-11", "close": 4.16, "volume": 21951.0}, {"date": "2025-08-12", "close": 4.32, "volume": 36811.0}, {"date": "2025-08-13", "close": 4.32, "volume": 48866.0}, {"date": "2025-08-14", "close": 4.27, "volume": 8374.0}, {"date": "2025-08-15", "close": 4.29, "volume": 12470.0}, {"date": "2025-08-18", "close": 4.26, "volume": 25742.0}, {"date": "2025-08-19", "close": 4.25, "volume": 5697.0}, {"date": "2025-08-20", "close": 4.24, "volume": 7391.0}, {"date": "2025-08-21", "close": 4.22, "volume": 10246.0}, {"date": "2025-08-22", "close": 4.36, "volume": 12411.0}, {"date": "2025-08-25", "close": 4.39, "volume": 11691.0}, {"date": "2025-08-26", "close": 4.36, "volume": 16247.0}, {"date": "2025-08-27", "close": 4.37, "volume": 21328.0}, {"date": "2025-08-28", "close": 4.303, "volume": 24411.0}, {"date": "2025-08-29", "close": 4.25, "volume": 18454.0}, {"date": "2025-09-02", "close": 4.24, "volume": 7972.0}, {"date": "2025-09-03", "close": 4.22, "volume": 7432.0}, {"date": "2025-09-04", "close": 4.2285, "volume": 4822.0}, {"date": "2025-09-05", "close": 4.23, "volume": 1866.0}, {"date": "2025-09-08", "close": 4.25, "volume": 3743.0}, {"date": "2025-09-09", "close": 4.265, "volume": 10126.0}, {"date": "2025-09-10", "close": 4.305, "volume": 2143.0}, {"date": "2025-09-11", "close": 4.25, "volume": 3739.0}, {"date": "2025-09-12", "close": 4.25, "volume": 3794.0}, {"date": "2025-09-15", "close": 4.19, "volume": 21224.0}, {"date": "2025-09-16", "close": 4.16, "volume": 6444.0}, {"date": "2025-09-17", "close": 4.11, "volume": 16083.0}, {"date": "2025-09-18", "close": 4.13, "volume": 9360.0}, {"date": "2025-09-19", "close": 4.21, "volume": 53159.0}, {"date": "2025-09-22", "close": 4.27, "volume": 13246.0}, {"date": "2025-09-23", "close": 4.22, "volume": 12978.0}, {"date": "2025-09-24", "close": 4.1623, "volume": 14607.0}, {"date": "2025-09-25", "close": 4.12, "volume": 3885.0}, {"date": "2025-09-26", "close": 4.17, "volume": 20112.0}, {"date": "2025-09-29", "close": 4.14, "volume": 14646.0}, {"date": "2025-09-30", "close": 4.1, "volume": 5801.0}, {"date": "2025-10-01", "close": 4.08, "volume": 5182.0}, {"date": "2025-10-02", "close": 4.06, "volume": 7595.0}, {"date": "2025-10-03", "close": 4.19, "volume": 32956.0}, {"date": "2025-10-06", "close": 4.16, "volume": 3296.0}, {"date": "2025-10-07", "close": 4.15, "volume": 6511.0}, {"date": "2025-10-08", "close": 4.19, "volume": 10938.0}, {"date": "2025-10-09", "close": 4.11, "volume": 2611.0}, {"date": "2025-10-10", "close": 4.0502, "volume": 6061.0}, {"date": "2025-10-13", "close": 3.97, "volume": 7863.0}, {"date": "2025-10-14", "close": 4.02, "volume": 8518.0}, {"date": "2025-10-15", "close": 4.07, "volume": 2488.0}, {"date": "2025-10-16", "close": 3.98, "volume": 13504.0}, {"date": "2025-10-17", "close": 3.94, "volume": 44407.0}, {"date": "2025-10-20", "close": 3.99, "volume": 323891.0}, {"date": "2025-10-21", "close": 3.91, "volume": 37069.0}, {"date": "2025-10-22", "close": 3.95, "volume": 14826.0}, {"date": "2025-10-23", "close": 3.94, "volume": 65463.0}, {"date": "2025-10-24", "close": 4.04, "volume": 24533.0}, {"date": "2025-10-27", "close": 4.11, "volume": 23047.0}, {"date": "2025-10-28", "close": 4.1, "volume": 32793.0}, {"date": "2025-10-29", "close": 4.07, "volume": 20502.0}, {"date": "2025-10-30", "close": 4.08, "volume": 12803.0}, {"date": "2025-10-31", "close": 4.09, "volume": 8814.0}, {"date": "2025-11-03", "close": 4.1, "volume": 20640.0}, {"date": "2025-11-04", "close": 4.025, "volume": 18329.0}, {"date": "2025-11-05", "close": 3.95, "volume": 75667.0}, {"date": "2025-11-06", "close": 3.955, "volume": 13229.0}, {"date": "2025-11-07", "close": 3.9899, "volume": 17252.0}, {"date": "2025-11-10", "close": 3.9984, "volume": 4818.0}, {"date": "2025-11-11", "close": 4.08, "volume": 6777.0}, {"date": "2025-11-12", "close": 4.13, "volume": 6293.0}, {"date": "2025-11-13", "close": 4.105, "volume": 26086.0}, {"date": "2025-11-14", "close": 4.2, "volume": 102680.0}, {"date": "2025-11-17", "close": 4.14, "volume": 44609.0}, {"date": "2025-11-18", "close": 4.15, "volume": 18943.0}, {"date": "2025-11-19", "close": 4.15, "volume": 9385.0}, {"date": "2025-11-20", "close": 4.12, "volume": 16739.0}, {"date": "2025-11-21", "close": 4.14, "volume": 19278.0}, {"date": "2025-11-24", "close": 4.155, "volume": 8361.0}, {"date": "2025-11-25", "close": 4.17, "volume": 35210.0}, {"date": "2025-11-26", "close": 4.18, "volume": 45860.0}, {"date": "2025-11-28", "close": 4.15, "volume": 26438.0}, {"date": "2025-12-01", "close": 4.16, "volume": 17179.0}, {"date": "2025-12-02", "close": 4.15, "volume": 18733.0}, {"date": "2025-12-03", "close": 4.145, "volume": 17376.0}, {"date": "2025-12-04", "close": 4.05, "volume": 64633.0}, {"date": "2025-12-05", "close": 4.1, "volume": 68719.0}, {"date": "2025-12-08", "close": 4.15, "volume": 42124.0}, {"date": "2025-12-09", "close": 4.21, "volume": 50379.0}, {"date": "2025-12-10", "close": 4.19, "volume": 96218.0}, {"date": "2025-12-11", "close": 4.32, "volume": 56720.0}, {"date": "2025-12-12", "close": 4.33, "volume": 18060.0}, {"date": "2025-12-15", "close": 4.19, "volume": 58546.0}, {"date": "2025-12-16", "close": 4.2, "volume": 32065.0}, {"date": "2025-12-17", "close": 4.29, "volume": 18857.0}, {"date": "2025-12-18", "close": 4.28, "volume": 13957.0}, {"date": "2025-12-19", "close": 4.3, "volume": 36572.0}, {"date": "2025-12-22", "close": 4.25, "volume": 30978.0}, {"date": "2025-12-23", "close": 4.215, "volume": 21725.0}, {"date": "2025-12-24", "close": 4.2375, "volume": 6200.0}, {"date": "2025-12-26", "close": 4.24, "volume": 6516.0}, {"date": "2025-12-29", "close": 4.27, "volume": 24858.0}, {"date": "2025-12-30", "close": 4.23, "volume": 6140.0}, {"date": "2025-12-31", "close": 4.25, "volume": 42093.0}, {"date": "2026-01-02", "close": 4.24, "volume": 23526.0}, {"date": "2026-01-05", "close": 4.25, "volume": 16879.0}, {"date": "2026-01-06", "close": 4.24, "volume": 11869.0}, {"date": "2026-01-07", "close": 4.26, "volume": 9070.0}, {"date": "2026-01-08", "close": 4.33, "volume": 19246.0}, {"date": "2026-01-09", "close": 4.36, "volume": 26724.0}, {"date": "2026-01-12", "close": 4.34, "volume": 39503.0}, {"date": "2026-01-13", "close": 4.32, "volume": 27464.0}, {"date": "2026-01-14", "close": 4.4, "volume": 65490.0}, {"date": "2026-01-15", "close": 4.77, "volume": 153980.0}, {"date": "2026-01-16", "close": 4.77, "volume": 63921.0}, {"date": "2026-01-20", "close": 4.75, "volume": 27446.0}, {"date": "2026-01-21", "close": 4.79, "volume": 15433.0}, {"date": "2026-01-22", "close": 4.77, "volume": 18649.0}, {"date": "2026-01-23", "close": 4.79, "volume": 2373.0}, {"date": "2026-01-26", "close": 4.8, "volume": 6202.0}, {"date": "2026-01-27", "close": 4.81, "volume": 2985.0}, {"date": "2026-01-28", "close": 4.79, "volume": 19242.0}, {"date": "2026-01-29", "close": 4.75, "volume": 24301.0}, {"date": "2026-01-30", "close": 4.71, "volume": 43365.0}, {"date": "2026-02-02", "close": 4.86, "volume": 63392.0}, {"date": "2026-02-03", "close": 4.855, "volume": 14250.0}, {"date": "2026-02-04", "close": 4.95, "volume": 55947.0}, {"date": "2026-02-05", "close": 4.9, "volume": 37122.0}, {"date": "2026-02-06", "close": 5.06, "volume": 92543.0}, {"date": "2026-02-09", "close": 5.16, "volume": 14898.0}, {"date": "2026-02-10", "close": 5.09, "volume": 8088.0}, {"date": "2026-02-11", "close": 5.24, "volume": 19297.0}, {"date": "2026-02-12", "close": 5.19, "volume": 23118.0}, {"date": "2026-02-13", "close": 5.2, "volume": 20154.0}, {"date": "2026-02-17", "close": 5.35, "volume": 63015.0}, {"date": "2026-02-18", "close": 5.25, "volume": 43678.0}, {"date": "2026-02-19", "close": 5.2, "volume": 60737.0}, {"date": "2026-02-20", "close": 5.35, "volume": 75919.0}, {"date": "2026-02-23", "close": 5.27, "volume": 11860.0}, {"date": "2026-02-24", "close": 5.25, "volume": 2239.0}, {"date": "2026-02-25", "close": 5.26, "volume": 17507.0}, {"date": "2026-02-26", "close": 5.33, "volume": 38053.0}, {"date": "2026-02-27", "close": 5.32, "volume": 7417.0}, {"date": "2026-03-02", "close": 5.46, "volume": 47455.0}, {"date": "2026-03-03", "close": 5.4, "volume": 16942.0}, {"date": "2026-03-04", "close": 5.45, "volume": 3455.0}, {"date": "2026-03-05", "close": 5.21, "volume": 65998.0}, {"date": "2026-03-06", "close": 5.01, "volume": 89388.0}, {"date": "2026-03-09", "close": 4.98, "volume": 9653.0}, {"date": "2026-03-10", "close": 5.17, "volume": 11937.0}, {"date": "2026-03-11", "close": 5.22, "volume": 5289.0}, {"date": "2026-03-12", "close": 5.5, "volume": 84707.0}, {"date": "2026-03-13", "close": 5.42, "volume": 15772.0}, {"date": "2026-03-16", "close": 5.42, "volume": 12291.0}, {"date": "2026-03-17", "close": 5.43, "volume": 11007.0}, {"date": "2026-03-18", "close": 5.25, "volume": 16560.0}, {"date": "2026-03-19", "close": 5.26, "volume": 4024.0}, {"date": "2026-03-20", "close": 5.1, "volume": 93390.0}, {"date": "2026-03-23", "close": 5.4, "volume": 7996.0}, {"date": "2026-03-24", "close": 5.37, "volume": 29972.0}, {"date": "2026-03-25", "close": 5.35, "volume": 1472.0}, {"date": "2026-03-26", "close": 5.4, "volume": 3213.0}, {"date": "2026-03-27", "close": 5.23, "volume": 12190.0}, {"date": "2026-03-30", "close": 5.22, "volume": 3626.0}, {"date": "2026-03-31", "close": 5.1, "volume": 73700.0}, {"date": "2026-04-01", "close": 5.065, "volume": 9552.0}, {"date": "2026-04-02", "close": 5.03, "volume": 8921.0}, {"date": "2026-04-06", "close": 5.17, "volume": 10060.0}, {"date": "2026-04-07", "close": 5.28, "volume": 20624.0}, {"date": "2026-04-08", "close": 5.26, "volume": 45632.0}, {"date": "2026-04-09", "close": 5.29, "volume": 1993.0}, {"date": "2026-04-10", "close": 5.34, "volume": 4502.0}, {"date": "2026-04-13", "close": 5.26, "volume": 34437.0}, {"date": "2026-04-14", "close": 5.26, "volume": 12504.0}, {"date": "2026-04-15", "close": 5.34, "volume": 4475.0}, {"date": "2026-04-16", "close": 5.43, "volume": 2383.0}, {"date": "2026-04-17", "close": 5.43, "volume": 40934.0}, {"date": "2026-04-20", "close": 5.49, "volume": 13828.0}, {"date": "2026-04-21", "close": 5.465, "volume": 20708.0}, {"date": "2026-04-22", "close": 5.385, "volume": 342978.0}, {"date": "2026-04-23", "close": 5.43, "volume": 142471.0}, {"date": "2026-04-24", "close": 5.52, "volume": 39975.0}, {"date": "2026-04-27", "close": 5.56, "volume": 54793.0}, {"date": "2026-04-28", "close": 5.53, "volume": 5598.0}, {"date": "2026-04-29", "close": 5.5, "volume": 3597.0}, {"date": "2026-04-30", "close": 5.46, "volume": 4656.0}, {"date": "2026-05-01", "close": 5.57, "volume": 69473.0}, {"date": "2026-05-04", "close": 5.5, "volume": 18896.0}, {"date": "2026-05-05", "close": 5.59, "volume": 17698.0}, {"date": "2026-05-06", "close": 5.52, "volume": 73624.0}, {"date": "2026-05-07", "close": 5.56, "volume": 26503.0}, {"date": "2026-05-08", "close": 5.59, "volume": 28511.0}, {"date": "2026-05-11", "close": 5.51, "volume": 21818.0}, {"date": "2026-05-12", "close": 5.5, "volume": 8599.0}, {"date": "2026-05-13", "close": 5.47, "volume": 44314.0}, {"date": "2026-05-14", "close": 5.51, "volume": 16170.0}, {"date": "2026-05-15", "close": 5.44, "volume": 21140.0}, {"date": "2026-05-18", "close": 5.45, "volume": 60458.0}, {"date": "2026-05-19", "close": 5.45, "volume": 7151.0}, {"date": "2026-05-20", "close": 5.5, "volume": 21562.0}, {"date": "2026-05-21", "close": 5.52, "volume": 3860.0}, {"date": "2026-05-22", "close": 5.53, "volume": 7343.0}, {"date": "2026-05-26", "close": 5.49, "volume": 67391.0}, {"date": "2026-05-27", "close": 5.5, "volume": 41050.0}, {"date": "2026-05-28", "close": 5.55, "volume": 3171.0}, {"date": "2026-05-29", "close": 5.5, "volume": 17700.0}, {"date": "2026-06-01", "close": 5.53, "volume": 24782.0}, {"date": "2026-06-02", "close": 5.54, "volume": 15976.0}, {"date": "2026-06-03", "close": 5.45, "volume": 12783.0}, {"date": "2026-06-04", "close": 5.46, "volume": 9060.0}, {"date": "2026-06-05", "close": 5.5, "volume": 12680.0}, {"date": "2026-06-08", "close": 5.51, "volume": 23570.0}, {"date": "2026-06-09", "close": 5.5, "volume": 27319.0}, {"date": "2026-06-10", "close": 5.5, "volume": 4471.0}, {"date": "2026-06-11", "close": 5.54, "volume": 6262.0}, {"date": "2026-06-12", "close": 5.52, "volume": 22165.0}, {"date": "2026-06-15", "close": 5.75, "volume": 179381.0}, {"date": "2026-06-16", "close": 5.8, "volume": 62871.0}, {"date": "2026-06-17", "close": 5.79, "volume": 21959.0}, {"date": "2026-06-18", "close": 5.85, "volume": 105330.0}, {"date": "2026-06-22", "close": 5.76, "volume": 45172.0}, {"date": "2026-06-23", "close": 5.76, "volume": 30832.0}, {"date": "2026-06-24", "close": 5.8, "volume": 32444.0}, {"date": "2026-06-25", "close": 5.76, "volume": 30227.0}, {"date": "2026-06-26", "close": 5.8, "volume": 92588.0}, {"date": "2026-06-29", "close": 5.85, "volume": 20920.0}, {"date": "2026-06-30", "close": 5.84, "volume": 27422.0}, {"date": "2026-07-01", "close": 5.88, "volume": 4466.0}, {"date": "2026-07-02", "close": 5.73, "volume": 4397.0}, {"date": "2026-07-06", "close": 5.81, "volume": 7923.0}, {"date": "2026-07-07", "close": 5.68, "volume": 2957.0}, {"date": "2026-07-08", "close": 5.895, "volume": 31244.0}, {"date": "2026-07-09", "close": 5.98, "volume": 15970.0}, {"date": "2026-07-10", "close": 5.97, "volume": 15538.0}, {"date": "2026-07-13", "close": 6.0, "volume": 23361.0}, {"date": "2026-07-14", "close": 6.0, "volume": 11281.0}, {"date": "2026-07-15", "close": 6.03, "volume": 19636.0}, {"date": "2026-07-16", "close": 6.01, "volume": 17361.0}, {"date": "2026-07-17", "close": 6.03, "volume": 6613.0}, {"date": "2026-07-20", "close": 6.01, "volume": 3705.0}, {"date": "2026-07-21", "close": 6.01, "volume": 20154.0}, {"date": "2026-07-22", "close": 6.08, "volume": 4908.0}, {"date": "2026-07-23", "close": 5.98, "volume": 24347.0}, {"date": "2026-07-24", "close": 6.3, "volume": 237061.0}, {"date": "2026-07-27", "close": 6.67, "volume": 252780.0}, {"date": "2026-07-28", "close": 7.05, "volume": 209465.0}, {"date": "2026-07-29", "close": 7.19, "volume": 323352.0}, {"date": "2026-07-30", "close": 7.05, "volume": 258025.0}, {"date": "2026-07-31", "close": 7.6, "volume": 228692.0}, {"date": "2026-08-03", "close": 9.23, "volume": 525781.0}, {"date": "2026-08-04", "close": 9.0, "volume": 321492.0}, {"date": "2026-08-05", "close": 8.79, "volume": 145956.0}, {"date": "2026-08-06", "close": 9.0, "volume": 143175.0}, {"date": "2026-08-07", "close": 9.11, "volume": 192972.0}, {"date": "2026-08-10", "close": 8.92, "volume": 329456.0}, {"date": "2026-08-11", "close": 9.2, "volume": 161945.0}, {"date": "2026-08-12", "close": 8.95, "volume": 85836.0}, {"date": "2026-08-13", "close": 9.18, "volume": 75857.0}, {"date": "2026-08-14", "close": 9.81, "volume": 167153.0}, {"date": "2026-08-17", "close": 10.09, "volume": 414166.0}, {"date": "2026-08-18", "close": 10.03, "volume": 122126.0}, {"date": "2026-08-19", "close": 10.1, "volume": 173826.0}, {"date": "2026-08-20", "close": 9.22, "volume": 181863.0}, {"date": "2026-08-21", "close": 9.3, "volume": 91070.0}, {"date": "2026-08-24", "close": 9.11, "volume": 315871.0}, {"date": "2026-08-25", "close": 8.96, "volume": 57465.0}, {"date": "2026-08-26", "close": 9.24, "volume": 163783.0}, {"date": "2026-08-27", "close": 8.74, "volume": 128328.0}, {"date": "2026-08-28", "close": 8.98, "volume": 112910.0}, {"date": "2026-08-31", "close": 9.0, "volume": 100205.0}, {"date": "2026-09-01", "close": 8.95, "volume": 59926.0}, {"date": "2026-09-02", "close": 8.88, "volume": 146545.0}, {"date": "2026-09-03", "close": 8.97, "volume": 53095.0}, {"date": "2026-09-04", "close": 8.98, "volume": 63358.0}, {"date": "2026-09-08", "close": 8.96, "volume": 103722.0}, {"date": "2026-09-09", "close": 9.14, "volume": 133826.0}, {"date": "2026-09-10", "close": 9.07, "volume": 69974.0}, {"date": "2026-09-11", "close": 9.07, "volume": 65919.0}, {"date": "2026-09-14", "close": 9.05, "volume": 124440.0}, {"date": "2026-09-15", "close": 9.2, "volume": 120244.0}, {"date": "2026-09-16", "close": 9.09, "volume": 129734.0}, {"date": "2026-09-17", "close": 9.22, "volume": 60212.0}, {"date": "2026-09-18", "close": 9.33, "volume": 137121.0}, {"date": "2026-09-21", "close": 9.2, "volume": 90855.0}, {"date": "2026-09-22", "close": 9.23, "volume": 86639.0}, {"date": "2026-09-23", "close": 8.93, "volume": 81945.0}, {"date": "2026-09-24", "close": 9.27, "volume": 49172.0}, {"date": "2026-09-25", "close": 8.85, "volume": 159685.0}, {"date": "2026-09-28", "close": 8.85, "volume": 65566.0}, {"date": "2026-09-29", "close": 8.92, "volume": 42432.0}, {"date": "2026-09-30", "close": 8.72, "volume": 62549.0}, {"date": "2026-10-01", "close": 8.69, "volume": 46230.0}, {"date": "2026-10-02", "close": 9.04, "volume": 46092.0}, {"date": "2026-10-05", "close": 8.6, "volume": 104877.0}, {"date": "2026-10-06", "close": 8.81, "volume": 82383.0}, {"date": "2026-10-07", "close": 9.09, "volume": 48012.0}, {"date": "2026-10-08", "close": 9.02, "volume": 49834.0}], "refreshing": true}