{"ticker": "PRTH", "overview": {"cik": "1653558", "ticker": "PRTH", "name": "Priority Technology Holdings, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "SC 13E3", "date": "2026-10-30", "title": "SCHEDULE 13E-3", "accession": "0001213900-26-114469", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-10-30", "title": "PROXY STATEMENT", "accession": "0001213900-26-114372", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001653558-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001653558-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001653558-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001653558-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001653558-26-000144", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111451", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001653558-26-000141", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-101765", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101653", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101651", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-16", "title": "FORM 4/A", "accession": "0001653558-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001653558-26-000138", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "FORM 4/A", "accession": "0001653558-26-000136", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-27", "title": "FORM S-8", "accession": "0001104659-26-102426", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001653558-26-000134", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001653558-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001653558-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001653558-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001653558-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001653558-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001653558-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001653558-26-000110", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001653558-26-000108", "price_sensitive": false}]}, "description": "Priority Technology Holdings, Inc. trades as PRTH on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 373 insider filings for the company, from April 2020 to July 2026. Across those, 12 insiders disclosed 20 open-market purchases totalling $3.10M against 135 sales totalling $50.78M. The most recent filing on record is dated 21 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 20, "buy_sum": 3099890.7676000004, "sell_n": 135, "sell_sum": 50784877.7208, "net": -47684986.9532, "insiders": 12, "first_date": "2020-04-16", "last_date": "2026-07-01"}, "metrics": {"ticker": "PRTH", "has_prices": true, "as_of": "2026-09-22", "last": 7.8, "prev_close": 7.8, "change": 0.0, "change_pct": 0.0, "session_volume": 8186594.0, "vwap_5": 7.6977072146026195, "vwap_20": 7.345408743692981, "vwap_60": 6.933303702545687, "vwap_250": 6.325894255336131, "high_52w": 7.8, "low_52w": 4.64, "avg_volume_20": 1707968.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-101765", "src": "13DG", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Thomas Charles Priore", "who_key": "Priore Thomas Charles", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Priore Thomas Charles moves to a 56.5% activist stake in PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1746475/0001213900-26-101765-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61416}, {"id": "0001653558-26-000118", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Marc A. Crisafulli", "who_key": "CRISAFULLI MARC A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000118/0001653558-26-000118-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0001653558-26-000116", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Christina M. Favilla", "who_key": "Favilla Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8197.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $8K of PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000116/0001653558-26-000116-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0001653558-26-000114", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Michael Passilla", "who_key": "Passilla Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7790.5599999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $8K of PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000114/0001653558-26-000114-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0001653558-26-000112", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Marietta Davis", "who_key": "Davis Marietta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7790.5599999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $8K of PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000112/0001653558-26-000112-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0001653558-26-000110", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Clayton James Main", "who_key": "Main Clayton James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000110/0001653558-26-000110-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0001653558-26-000072", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Marc A. Crisafulli", "who_key": "CRISAFULLI MARC A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000072/0001653558-26-000072-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001653558-26-000074", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Christina M. Favilla", "who_key": "Favilla Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5800.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000074/0001653558-26-000074-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001653558-26-000076", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Marietta Davis", "who_key": "Davis Marietta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5512.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000076/0001653558-26-000076-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001653558-26-000077", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Michael Passilla", "who_key": "Passilla Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5512.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000077/0001653558-26-000077-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001653558-26-000079", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Clayton James Main", "who_key": "Main Clayton James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000079/0001653558-26-000079-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001653558-26-000040", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Sean Kiewiet", "who_key": "Kiewiet Sean", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000040/0001653558-26-000040-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371016}, {"id": "0001653558-26-000042", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Bradley J. Miller", "who_key": "MILLER BRADLEY J", "role": "General Counsel and CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000042/0001653558-26-000042-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371016}, {"id": "0001653558-26-000046", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Yi Sun", "who_key": "Sun Yi", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000046/0001653558-26-000046-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371016}, {"id": "0001653558-26-000048", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Ranjana Ram", "who_key": "Ram Ranjana", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000048/0001653558-26-000048-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371016}, {"id": "0001653558-26-000052", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Rajiv Kumar", "who_key": "Kumar Rajiv", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000052/0001653558-26-000052-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371016}, {"id": "0001653558-26-000054", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Tim O'Leary", "who_key": "O'Leary Tim", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000054/0001653558-26-000054-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371016}, {"id": "0001653558-26-000056", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Rajiv Kumar", "who_key": "Kumar Rajiv", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000056/0001653558-26-000056-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371016}, {"id": "0001653558-26-000083", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Bradley J. Miller", "who_key": "MILLER BRADLEY J", "role": "General Counsel and CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 50248.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000083/0001653558-26-000083-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371016}, {"id": "0001653558-26-000038", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Thomas Charles Priore", "who_key": "Priore Thomas Charles", "role": "President, CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000038/0001653558-26-000038-index.htm", "trade_date": "2026-02-08", "timestamp": "2026-02-08", "mins": 385416}, {"id": "0001653558-26-000030", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Christina M. Favilla", "who_key": "Favilla Christina M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000030/0001653558-26-000030-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001653558-26-000018", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Ranjana Ram", "who_key": "Ram Ranjana", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000018/0001653558-26-000018-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001653558-26-000020", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Tim O'Leary", "who_key": "O'Leary Tim", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000020/0001653558-26-000020-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001653558-26-000022", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Bradley J. Miller", "who_key": "MILLER BRADLEY J", "role": "General Counsel and CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000022/0001653558-26-000022-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001653558-26-000024", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Sean Kiewiet", "who_key": "Kiewiet Sean", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000024/0001653558-26-000024-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001653558-26-000026", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Rajiv Kumar", "who_key": "Kumar Rajiv", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000026/0001653558-26-000026-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001653558-26-000028", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Marietta Davis", "who_key": "Davis Marietta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000028/0001653558-26-000028-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001653558-26-000033", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Michael Passilla", "who_key": "Passilla Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000033/0001653558-26-000033-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001653558-26-000035", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Marc A. Crisafulli", "who_key": "CRISAFULLI MARC A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000035/0001653558-26-000035-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}, {"id": "0001653558-26-000050", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Clayton James Main", "who_key": "Main Clayton James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on PRTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000050/0001653558-26-000050-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389736}], "recent_buys": [{"id": "0001653558-24-000082", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Thomas Charles Priore", "who_key": "Priore Thomas Charles", "role": "President, CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2129545.72, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The CEO backs up the truck on PRTH: $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000082/0001653558-24-000082-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255176}, {"id": "0001653558-24-000081", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Tim O'Leary", "who_key": "O'Leary Tim", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41000.0, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO opens the wallet: $41K of PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000081/0001653558-24-000081-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269576}, {"id": "0001653558-23-000068", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Stephen W. Hipp", "who_key": "Hipp Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17000.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 3 insiders into PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355823000068/0001653558-23-000068-index.htm", "trade_date": "2023-05-31", "timestamp": "2023-05-31", "mins": 1802376}, {"id": "0001653558-22-000151", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Stephen W. Hipp", "who_key": "Hipp Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102446.08, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying PRTH \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000151/0001653558-22-000151-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045736}, {"id": "0001653558-22-000143", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Stephen W. Hipp", "who_key": "Hipp Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 638.88, "score": 17.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000143/0001653558-22-000143-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061576}, {"id": "0001653558-22-000141", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Stephen W. Hipp", "who_key": "Hipp Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15262.5, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000141/0001653558-22-000141-index.htm", "trade_date": "2022-11-25", "timestamp": "2022-11-25", "mins": 2071656}, {"id": "0001653558-22-000136", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Stephen W. Hipp", "who_key": "Hipp Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56082.25, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000136/0001653558-22-000136-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087496}, {"id": "0001653558-22-000096", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Stephen W. Hipp", "who_key": "Hipp Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103740.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders pile into PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000096/0001653558-22-000096-index.htm", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202696}, {"id": "0001653558-22-000070", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Stephen W. Hipp", "who_key": "Hipp Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31740.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders pile into PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000070/0001653558-22-000070-index.htm", "trade_date": "2022-05-25", "timestamp": "2022-05-25", "mins": 2336616}, {"id": "0001653558-21-000143", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Stephen W. Hipp", "who_key": "Hipp Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 164.7, "score": 15.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders now buying PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355821000143/0001653558-21-000143-index.htm", "trade_date": "2021-11-30", "timestamp": "2021-11-30", "mins": 2590056}, {"id": "0001653558-21-000138", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Stephen W. Hipp", "who_key": "Hipp Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18150.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders pile into PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355821000138/0001653558-21-000138-index.htm", "trade_date": "2021-11-26", "timestamp": "2021-11-26", "mins": 2595816}, {"id": "0001653558-21-000111", "src": "INSIDERS", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Stephen W. Hipp", "who_key": "Hipp Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10840.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders now buying PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355821000111/0001653558-21-000111-index.htm", "trade_date": "2021-09-14", "timestamp": "2021-09-14", "mins": 2700936}], "institutional": [{"id": "13DG-0001213900-26-101765", "src": "13DG", "ticker": "PRTH", "cik": "1653558", "company": "Priority Technology Holdings, Inc.", "company_raw": "Priority Technology Holdings, Inc.", "who": "Thomas Charles Priore", "who_key": "Priore Thomas Charles", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Priore Thomas Charles moves to a 56.5% activist stake in PRTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1746475/0001213900-26-101765-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61416}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Priority Technology Holdings, Inc. - Common Stock", "new_value": "Priority Technology Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001653558", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001653558", "applied": 1, "detected_at": "2026-10-27T02:34:36.045069"}]}, "key_people": [{"who": "John Vito Priore", "who_key": "Priore John Vito", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 37108453.61, "net": -37108453.61, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34948886.64, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355825000020/0001653558-25-000020-index.htm"}, {"action": "SELL", "amount": 30021.25, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355825000006/0001653558-25-000006-index.htm"}, {"action": "SELL", "amount": 2129545.72, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000083/0001653558-24-000083-index.htm"}], "latest": {"action": "SELL", "amount": 34948886.64, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355825000020/0001653558-25-000020-index.htm"}}, {"who": "Sean Kiewiet", "who_key": "Kiewiet Sean", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9141589.5008, "net": -9141589.5008, "trades": 120, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1808317.5999999999, "date": "2024-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000174763224000032/0001747632-24-000032-index.htm"}, {"action": "SELL", "amount": 1000.0, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000174763224000028/0001747632-24-000028-index.htm"}, {"action": "SELL", "amount": 1000.0, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000174763224000026/0001747632-24-000026-index.htm"}, {"action": "SELL", "amount": 42562.52, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000174763224000022/0001747632-24-000022-index.htm"}, {"action": "SELL", "amount": 17087.07, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000157/0001653558-24-000157-index.htm"}, {"action": "SELL", "amount": 1433972.08, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000155/0001653558-24-000155-index.htm"}, {"action": "SELL", "amount": 54100.0, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000174763224000019/0001747632-24-000019-index.htm"}, {"action": "SELL", "amount": 51917.0, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000174763224000017/0001747632-24-000017-index.htm"}, {"action": "SELL", "amount": 26898.0, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000174763224000014/0001747632-24-000014-index.htm"}, {"action": "SELL", "amount": 23118.0, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000122/0001653558-24-000122-index.htm"}, {"action": "SELL", "amount": 77099.04000000001, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000116/0001653558-24-000116-index.htm"}, {"action": "SELL", "amount": 95573.64, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000110/0001653558-24-000110-index.htm"}, {"action": "SELL", "amount": 50199.99999999999, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000107/0001653558-24-000107-index.htm"}, {"action": "SELL", "amount": 51756.2, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000095/0001653558-24-000095-index.htm"}, {"action": "SELL", "amount": 61323.979999999996, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000094/0001653558-24-000094-index.htm"}, {"action": "SELL", "amount": 217876.11000000002, "date": "2024-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000093/0001653558-24-000093-index.htm"}, {"action": "SELL", "amount": 42354.7, "date": "2024-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000092/0001653558-24-000092-index.htm"}, {"action": "SELL", "amount": 41797.560000000005, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000086/0001653558-24-000086-index.htm"}, {"action": "SELL", "amount": 161655.18, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000085/0001653558-24-000085-index.htm"}, {"action": "SELL", "amount": 45536.399999999994, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000079/0001653558-24-000079-index.htm"}, {"action": "SELL", "amount": 35410.0, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000078/0001653558-24-000078-index.htm"}, {"action": "SELL", "amount": 228901.27, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000077/0001653558-24-000077-index.htm"}, {"action": "SELL", "amount": 85593.7, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000074/0001653558-24-000074-index.htm"}, {"action": "SELL", "amount": 54752.100000000006, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000070/0001653558-24-000070-index.htm"}, {"action": "SELL", "amount": 31973.9, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000059/0001653558-24-000059-index.htm"}], "latest": {"action": "SELL", "amount": 1808317.5999999999, "date": "2024-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000174763224000032/0001747632-24-000032-index.htm"}}, {"who": "Thomas Charles Priore", "who_key": "Priore Thomas Charles", "role": "President, CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 2129545.72, "sold": 3260649.8, "net": -1131104.0799999996, "trades": 5, "top_score": 65.2, "lean": "selling", "history": [{"action": "SELL", "amount": 2976000.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355825000018/0001653558-25-000018-index.htm"}, {"action": "SELL", "amount": 90620.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000109/0001653558-24-000109-index.htm"}, {"action": "SELL", "amount": 80640.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000113/0001653558-24-000113-index.htm"}, {"action": "BUY", "amount": 2129545.72, "date": "2024-06-14", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000082/0001653558-24-000082-index.htm"}, {"action": "SELL", "amount": 113389.8, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000154/0001653558-22-000154-index.htm"}], "latest": {"action": "SELL", "amount": 2976000.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355825000018/0001653558-25-000018-index.htm"}}, {"who": "Bradley J. Miller", "who_key": "MILLER BRADLEY J", "role": "General Counsel and CRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 855000.0000000001, "net": -855000.0000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 855000.0000000001, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355825000076/0001653558-25-000076-index.htm"}], "latest": {"action": "SELL", "amount": 855000.0000000001, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355825000076/0001653558-25-000076-index.htm"}}, {"who": "Stephen W. Hipp", "who_key": "Hipp Stephen W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 718798.99, "sold": 0, "net": 718798.99, "trades": 13, "top_score": 59.7, "lean": "buying", "history": [{"action": "BUY", "amount": 17000.0, "date": "2023-05-31", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355823000068/0001653558-23-000068-index.htm"}, {"action": "BUY", "amount": 102446.08, "date": "2022-12-13", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000151/0001653558-22-000151-index.htm"}, {"action": "BUY", "amount": 638.88, "date": "2022-12-02", "score": 17.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000143/0001653558-22-000143-index.htm"}, {"action": "BUY", "amount": 15262.5, "date": "2022-11-25", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000141/0001653558-22-000141-index.htm"}, {"action": "BUY", "amount": 56082.25, "date": "2022-11-14", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000136/0001653558-22-000136-index.htm"}, {"action": "BUY", "amount": 103740.0, "date": "2022-08-26", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000096/0001653558-22-000096-index.htm"}, {"action": "BUY", "amount": 31740.0, "date": "2022-05-25", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355822000070/0001653558-22-000070-index.htm"}, {"action": "BUY", "amount": 164.7, "date": "2021-11-30", "score": 15.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355821000143/0001653558-21-000143-index.htm"}, {"action": "BUY", "amount": 18150.0, "date": "2021-11-26", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355821000138/0001653558-21-000138-index.htm"}, {"action": "BUY", "amount": 10840.0, "date": "2021-09-14", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355821000111/0001653558-21-000111-index.htm"}, {"action": "BUY", "amount": 17974.239999999998, "date": "2021-09-08", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355821000109/0001653558-21-000109-index.htm"}, {"action": "BUY", "amount": 44757.34, "date": "2021-08-18", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355821000103/0001653558-21-000103-index.htm"}, {"action": "BUY", "amount": 300003.0, "date": "2021-05-19", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355821000076/0001653558-21-000076-index.htm"}], "latest": {"action": "BUY", "amount": 17000.0, "date": "2023-05-31", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355823000068/0001653558-23-000068-index.htm"}}, {"who": "Michael Passilla", "who_key": "Passilla Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 197850.0576, "sold": 7790.5599999999995, "net": 190059.4976, "trades": 5, "top_score": 52.0, "lean": "buying", "history": [{"action": "SELL", "amount": 7790.5599999999995, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000114/0001653558-26-000114-index.htm"}, {"action": "BUY", "amount": 10413.396, "date": "2020-09-15", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355820000163/0001653558-20-000163-index.htm"}, {"action": "BUY", "amount": 14619.004700000001, "date": "2020-09-14", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355820000161/0001653558-20-000161-index.htm"}, {"action": "BUY", "amount": 79996.1876, "date": "2020-09-09", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355820000157/0001653558-20-000157-index.htm"}, {"action": "BUY", "amount": 92821.4693, "date": "2020-09-08", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355820000153/0001653558-20-000153-index.htm"}], "latest": {"action": "SELL", "amount": 7790.5599999999995, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000114/0001653558-26-000114-index.htm"}}, {"who": "Ranjana Ram", "who_key": "Ram Ranjana", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 186000.0, "net": -186000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 186000.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355825000019/0001653558-25-000019-index.htm"}], "latest": {"action": "SELL", "amount": 186000.0, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355825000019/0001653558-25-000019-index.htm"}}, {"who": "Rajiv Kumar", "who_key": "Kumar Rajiv", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 141300.0, "net": -141300.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80000.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000014/0001653558-26-000014-index.htm"}, {"action": "SELL", "amount": 61300.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355824000115/0001653558-24-000115-index.htm"}], "latest": {"action": "SELL", "amount": 80000.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653558/000165355826000014/0001653558-26-000014-index.htm"}}], "activity": [], "announcements": [{"form": "SC 13E3", "date": "2026-10-30", "title": "SCHEDULE 13E-3", "accession": "0001213900-26-114469", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-10-30", "title": "PROXY STATEMENT", "accession": "0001213900-26-114372", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001653558-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001653558-26-000150", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001653558-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001653558-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001653558-26-000144", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111451", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001653558-26-000141", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-21", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-101765", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101653", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101651", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-16", "title": "FORM 4/A", "accession": "0001653558-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001653558-26-000138", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "FORM 4/A", "accession": "0001653558-26-000136", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-27", "title": "FORM S-8", "accession": "0001104659-26-102426", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001653558-26-000134", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001653558-26-000130", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001653558-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001653558-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001653558-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001653558-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001653558-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001653558-26-000110", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "FORM 3", "accession": "0001653558-26-000108", "price_sensitive": false}], "performance": {"ticker": "PRTH", "has_prices": true, "summary": {"n": 20, "avg": 0.7393203072189074, "win_rate": 1.0, "best": 1.9433962264150946, "worst": 0.15214180206794686, "as_of": "2026-09-22"}, "buys": [{"who": "Priore Thomas Charles", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO and Chairman, Director, 10% Owner", "amount": 2129545.72, "date": "2024-06-14", "score": 65.2, "ref_price": 4.33, "return": 0.8013856812933025}, {"who": "O'Leary Tim", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 41000.0, "date": "2024-06-04", "score": 45.0, "ref_price": 4.2, "return": 0.857142857142857}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17000.0, "date": "2023-05-31", "score": 30.5, "ref_price": 3.58, "return": 1.1787709497206702}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102446.08, "date": "2022-12-13", "score": 41.4, "ref_price": 5.46, "return": 0.42857142857142855}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 638.88, "date": "2022-12-02", "score": 17.6, "ref_price": 5.46, "return": 0.42857142857142855}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15262.5, "date": "2022-11-25", "score": 36.4, "ref_price": 5.495, "return": 0.41947224749772516}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56082.25, "date": "2022-11-14", "score": 37.5, "ref_price": 5.03, "return": 0.5506958250497017}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103740.0, "date": "2022-08-26", "score": 43.9, "ref_price": 3.92, "return": 0.9897959183673469}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31740.0, "date": "2022-05-25", "score": 33.2, "ref_price": 5.2, "return": 0.4999999999999999}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164.7, "date": "2021-11-30", "score": 15.8, "ref_price": 6.46, "return": 0.20743034055727552}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18150.0, "date": "2021-11-26", "score": 31.0, "ref_price": 5.96, "return": 0.3087248322147651}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10840.0, "date": "2021-09-14", "score": 28.4, "ref_price": 5.25, "return": 0.48571428571428565}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17974.239999999998, "date": "2021-09-08", "score": 30.8, "ref_price": 5.67, "return": 0.37566137566137564}, {"who": "Faupel David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 12695.999999999998, "date": "2021-08-24", "score": 32.4, "ref_price": 5.34, "return": 0.4606741573033708}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44757.34, "date": "2021-08-18", "score": 37.4, "ref_price": 5.99, "return": 0.3021702838063438}, {"who": "Hipp Stephen W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300003.0, "date": "2021-05-19", "score": 59.7, "ref_price": 6.77, "return": 0.15214180206794686}, {"who": "Passilla Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10413.396, "date": "2020-09-15", "score": 28.3, "ref_price": 3.67, "return": 1.125340599455041}, {"who": "Passilla Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14619.004700000001, "date": "2020-09-14", "score": 30.0, "ref_price": 3.32, "return": 1.349397590361446}, {"who": "Passilla Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79996.1876, "date": "2020-09-09", "score": 50.0, "ref_price": 2.65, "return": 1.9433962264150946}, {"who": "Passilla Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92821.4693, "date": "2020-09-08", "score": 52.0, "ref_price": 2.67, "return": 1.9213483146067416}]}, "price_series": [{"date": "2016-11-14", "close": 9.75, "volume": null}, {"date": "2016-11-15", "close": 9.75, "volume": null}, {"date": "2016-11-16", "close": 9.75, "volume": null}, {"date": "2016-11-17", "close": 9.75, "volume": null}, {"date": "2016-11-18", "close": 9.75, "volume": null}, {"date": "2016-11-21", "close": 9.75, "volume": null}, {"date": "2016-11-22", "close": 9.75, "volume": null}, {"date": "2016-11-23", "close": 9.75, "volume": null}, {"date": "2016-11-25", "close": 9.75, "volume": null}, {"date": "2016-11-28", "close": 9.75, "volume": null}, {"date": "2016-11-29", "close": 9.75, "volume": null}, {"date": "2016-11-30", "close": 9.75, "volume": null}, {"date": "2016-12-01", "close": 9.75, "volume": null}, {"date": "2016-12-02", "close": 9.75, "volume": null}, {"date": "2016-12-05", "close": 9.75, "volume": null}, {"date": "2016-12-06", "close": 9.8, "volume": 470.0}, {"date": "2016-12-07", "close": 9.8, "volume": null}, {"date": "2016-12-08", "close": 9.8, "volume": null}, {"date": "2016-12-09", "close": 9.8, "volume": null}, {"date": "2016-12-12", "close": 9.8, "volume": null}, {"date": "2016-12-13", "close": 9.8, "volume": null}, {"date": "2016-12-14", "close": 9.8, "volume": null}, {"date": "2016-12-15", "close": 9.8, "volume": null}, {"date": "2016-12-16", "close": 9.8, "volume": 480.0}, {"date": "2016-12-19", "close": 10.0, "volume": 13689.0}, {"date": "2016-12-20", "close": 10.0, "volume": null}, {"date": "2016-12-21", "close": 10.0, "volume": null}, {"date": "2016-12-22", "close": 10.0, "volume": null}, {"date": "2016-12-23", "close": 10.04, "volume": 46326.0}, {"date": "2016-12-27", "close": 10.04, "volume": null}, {"date": "2016-12-28", "close": 10.04, "volume": null}, {"date": "2016-12-29", "close": 10.04, "volume": null}, {"date": "2016-12-30", "close": 10.0, "volume": 15189.0}, {"date": "2017-01-03", "close": 10.04, "volume": 2800.0}, {"date": "2017-01-04", "close": 10.0399, "volume": 725.0}, {"date": "2017-01-05", "close": 10.0399, "volume": null}, {"date": "2017-01-06", "close": 10.04, "volume": 7100.0}, {"date": "2017-01-09", "close": 10.04, "volume": null}, {"date": "2017-01-10", "close": 10.04, "volume": null}, {"date": "2017-01-11", "close": 10.04, "volume": null}, {"date": "2017-01-12", "close": 10.25, "volume": 725.0}, {"date": "2017-01-13", "close": 10.25, "volume": null}, {"date": "2017-01-17", "close": 10.25, "volume": null}, {"date": "2017-01-18", "close": 10.25, "volume": null}, {"date": "2017-01-19", "close": 10.25, "volume": null}, {"date": "2017-01-20", "close": 10.25, "volume": null}, {"date": "2017-01-23", "close": 10.25, "volume": null}, {"date": "2017-01-24", "close": 10.25, "volume": null}, {"date": "2017-01-25", "close": 10.25, "volume": null}, {"date": "2017-01-26", "close": 9.95, "volume": 1100.0}, {"date": "2017-01-27", "close": 9.95, "volume": null}, {"date": "2017-01-30", "close": 9.95, "volume": null}, {"date": "2017-01-31", "close": 9.95, "volume": null}, {"date": "2017-02-01", "close": 9.95, "volume": null}, {"date": "2017-02-02", "close": 9.95, "volume": null}, {"date": "2017-02-03", "close": 9.95, "volume": null}, {"date": "2017-02-06", "close": 9.95, "volume": null}, {"date": "2017-02-07", "close": 9.95, "volume": null}, {"date": "2017-02-08", "close": 9.95, "volume": null}, {"date": "2017-02-09", "close": 9.95, "volume": null}, {"date": "2017-02-10", "close": 9.95, "volume": null}, {"date": "2017-02-13", "close": 9.95, "volume": null}, {"date": "2017-02-14", "close": 9.95, "volume": null}, {"date": "2017-02-15", "close": 9.95, "volume": null}, {"date": "2017-02-16", "close": 9.95, "volume": 3289.0}, {"date": "2017-02-17", "close": 9.95, "volume": null}, {"date": "2017-02-21", "close": 9.95, "volume": null}, {"date": "2017-02-22", "close": 9.95, "volume": null}, {"date": "2017-02-23", "close": 9.95, "volume": null}, {"date": "2017-02-24", "close": 9.95, "volume": null}, {"date": "2017-02-27", "close": 9.95, "volume": null}, {"date": "2017-02-28", "close": 9.95, "volume": null}, {"date": "2017-03-01", "close": 10.06, "volume": 1500.0}, {"date": "2017-03-02", "close": 10.06, "volume": null}, {"date": "2017-03-03", "close": 10.05, "volume": 200.0}, {"date": "2017-03-06", "close": 10.0, "volume": 100.0}, {"date": "2017-03-07", "close": 10.0, "volume": null}, {"date": "2017-03-08", "close": 10.0, "volume": null}, {"date": "2017-03-09", "close": 10.0, "volume": null}, {"date": "2017-03-10", "close": 10.0, "volume": null}, {"date": "2017-03-13", "close": 10.0, "volume": null}, {"date": "2017-03-14", "close": 10.07, "volume": 3969.0}, {"date": "2017-03-15", "close": 10.0052, "volume": 10412.0}, {"date": "2017-03-16", "close": 10.0052, "volume": null}, {"date": "2017-03-17", "close": 10.07, "volume": 794.0}, {"date": "2017-03-20", "close": 10.07, "volume": null}, {"date": "2017-03-21", "close": 10.07, "volume": null}, {"date": "2017-03-22", "close": 10.07, "volume": null}, {"date": "2017-03-23", "close": 10.07, "volume": null}, {"date": "2017-03-24", "close": 10.07, "volume": null}, {"date": "2017-03-27", "close": 10.07, "volume": 6406.0}, {"date": "2017-03-28", "close": 10.07, "volume": 17700.0}, {"date": "2017-03-29", "close": 10.0, "volume": 760.0}, {"date": "2017-03-30", "close": 10.0, "volume": null}, {"date": "2017-03-31", "close": 10.0, "volume": null}, {"date": "2017-04-03", "close": 10.0, "volume": null}, {"date": "2017-04-04", "close": 10.0, "volume": null}, {"date": "2017-04-05", "close": 10.0, "volume": null}, {"date": "2017-04-06", "close": 10.2025, "volume": 2212.0}, {"date": "2017-04-07", "close": 10.2025, "volume": null}, {"date": "2017-04-10", "close": 10.09, "volume": 3257.0}, {"date": "2017-04-11", "close": 10.12, "volume": 250000.0}, {"date": "2017-04-12", "close": 10.12, "volume": null}, {"date": "2017-04-13", "close": 10.12, "volume": null}, {"date": "2017-04-17", "close": 10.12, "volume": null}, {"date": "2017-04-18", "close": 10.12, "volume": null}, {"date": "2017-04-19", "close": 10.12, "volume": null}, {"date": "2017-04-20", "close": 10.12, "volume": null}, {"date": "2017-04-21", "close": 10.12, "volume": 300.0}, {"date": "2017-04-24", "close": 10.12, "volume": null}, {"date": "2017-04-25", "close": 10.01, "volume": 3060.0}, {"date": "2017-04-26", "close": 10.01, "volume": null}, {"date": "2017-04-27", "close": 10.01, "volume": null}, {"date": "2017-04-28", "close": 10.01, "volume": null}, {"date": "2017-05-01", "close": 10.01, "volume": null}, {"date": "2017-05-02", "close": 10.01, "volume": null}, {"date": "2017-05-03", "close": 10.01, "volume": null}, {"date": "2017-05-04", "close": 10.01, "volume": null}, {"date": "2017-05-05", "close": 10.01, "volume": null}, {"date": "2017-05-08", "close": 10.01, "volume": null}, {"date": "2017-05-09", "close": 10.01, "volume": null}, {"date": "2017-05-10", "close": 10.01, "volume": 760.0}, {"date": "2017-05-11", "close": 10.01, "volume": 2500.0}, {"date": "2017-05-12", "close": 10.01, "volume": null}, {"date": "2017-05-15", "close": 10.01, "volume": null}, {"date": "2017-05-16", "close": 10.01, "volume": null}, {"date": "2017-05-17", "close": 10.01, "volume": null}, {"date": "2017-05-18", "close": 10.01, "volume": null}, {"date": "2017-05-19", "close": 10.01, "volume": null}, {"date": "2017-05-22", "close": 10.01, "volume": null}, {"date": "2017-05-23", "close": 10.01, "volume": null}, {"date": "2017-05-24", "close": 10.01, "volume": null}, {"date": "2017-05-25", "close": 10.01, "volume": null}, {"date": "2017-05-26", "close": 10.01, "volume": null}, {"date": "2017-05-30", "close": 10.02, "volume": 11200.0}, {"date": "2017-05-31", "close": 10.02, "volume": 1006.0}, {"date": "2017-06-01", "close": 10.02, "volume": null}, {"date": "2017-06-02", "close": 10.02, "volume": 4894.0}, {"date": "2017-06-05", "close": 10.03, "volume": 200.0}, {"date": "2017-06-06", "close": 10.03, "volume": null}, {"date": "2017-06-07", "close": 10.03, "volume": null}, {"date": "2017-06-08", "close": 10.03, "volume": null}, {"date": "2017-06-09", "close": 10.11, "volume": 1894.0}, {"date": "2017-06-12", "close": 10.11, "volume": null}, {"date": "2017-06-13", "close": 10.11, "volume": null}, {"date": "2017-06-14", "close": 10.11, "volume": null}, {"date": "2017-06-15", "close": 10.11, "volume": null}, {"date": "2017-06-16", "close": 10.09, "volume": 1250.0}, {"date": "2017-06-19", "close": 10.02, "volume": 14643.0}, {"date": "2017-06-20", "close": 10.02, "volume": null}, {"date": "2017-06-21", "close": 10.02, "volume": null}, {"date": "2017-06-22", "close": 10.0899, "volume": 1463.0}, {"date": "2017-06-23", "close": 10.09, "volume": 2413.0}, {"date": "2017-06-26", "close": 10.02, "volume": 3700.0}, {"date": "2017-06-27", "close": 10.02, "volume": null}, {"date": "2017-06-28", "close": 10.02, "volume": null}, {"date": "2017-06-29", "close": 10.07, "volume": 200.0}, {"date": "2017-06-30", "close": 10.07, "volume": null}, {"date": "2017-07-03", "close": 10.01, "volume": 1200.0}, {"date": "2017-07-05", "close": 10.01, "volume": null}, {"date": "2017-07-06", "close": 10.01, "volume": null}, {"date": "2017-07-07", "close": 10.01, "volume": null}, {"date": "2017-07-10", "close": 10.01, "volume": null}, {"date": "2017-07-11", "close": 10.01, "volume": null}, {"date": "2017-07-12", "close": 10.01, "volume": null}, {"date": "2017-07-13", "close": 10.01, "volume": null}, {"date": "2017-07-14", "close": 10.01, "volume": null}, {"date": "2017-07-17", "close": 10.09, "volume": 400.0}, {"date": "2017-07-18", "close": 10.09, "volume": null}, {"date": "2017-07-19", "close": 10.07, "volume": 100.0}, {"date": "2017-07-20", "close": 10.07, "volume": null}, {"date": "2017-07-21", "close": 10.07, "volume": null}, {"date": "2017-07-24", "close": 10.07, "volume": null}, {"date": "2017-07-25", "close": 10.07, "volume": 100.0}, {"date": "2017-07-26", "close": 10.07, "volume": null}, {"date": "2017-07-27", "close": 10.07, "volume": null}, {"date": "2017-07-28", "close": 10.07, "volume": null}, {"date": "2017-07-31", "close": 10.04, "volume": 27500.0}, {"date": "2017-08-01", "close": 10.05, "volume": 200.0}, {"date": "2017-08-02", "close": 10.05, "volume": 1400.0}, {"date": "2017-08-03", "close": 10.05, "volume": null}, {"date": "2017-08-04", "close": 10.06, "volume": 1000.0}, {"date": "2017-08-07", "close": 10.06, "volume": null}, {"date": "2017-08-08", "close": 10.06, "volume": null}, {"date": "2017-08-09", "close": 10.06, "volume": null}, {"date": "2017-08-10", "close": 10.06, "volume": null}, {"date": "2017-08-11", "close": 10.05, "volume": 1900.0}, {"date": "2017-08-14", "close": 10.05, "volume": null}, {"date": "2017-08-15", "close": 10.05, "volume": null}, {"date": "2017-08-16", "close": 10.05, "volume": null}, {"date": "2017-08-17", "close": 10.05, "volume": null}, {"date": "2017-08-18", "close": 10.08, "volume": 1100.0}, {"date": "2017-08-21", "close": 10.08, "volume": null}, {"date": "2017-08-22", "close": 10.08, "volume": 1000.0}, {"date": "2017-08-23", "close": 10.08, "volume": null}, {"date": "2017-08-24", "close": 10.08, "volume": null}, {"date": "2017-08-25", "close": 10.12, "volume": 384.0}, {"date": "2017-08-28", "close": 10.12, "volume": null}, {"date": "2017-08-29", "close": 10.12, "volume": null}, {"date": "2017-08-30", "close": 10.12, "volume": null}, {"date": "2017-08-31", "close": 10.12, "volume": null}, {"date": "2017-09-01", "close": 10.12, "volume": null}, {"date": "2017-09-05", "close": 10.12, "volume": null}, {"date": "2017-09-06", "close": 10.12, "volume": null}, {"date": "2017-09-07", "close": 10.1199, "volume": 925.0}, {"date": "2017-09-08", "close": 10.1199, "volume": null}, {"date": "2017-09-11", "close": 10.1199, "volume": null}, {"date": "2017-09-12", "close": 10.12, "volume": 13150.0}, {"date": "2017-09-13", "close": 10.12, "volume": 935.0}, {"date": "2017-09-14", "close": 10.12, "volume": null}, {"date": "2017-09-15", "close": 10.12, "volume": 1013.0}, {"date": "2017-09-18", "close": 10.15, "volume": 1000.0}, {"date": "2017-09-19", "close": 10.15, "volume": null}, {"date": "2017-09-20", "close": 10.15, "volume": null}, {"date": "2017-09-21", "close": 10.2, "volume": 200.0}, {"date": "2017-09-22", "close": 10.2, "volume": null}, {"date": "2017-09-25", "close": 10.2, "volume": null}, {"date": "2017-09-26", "close": 10.2, "volume": null}, {"date": "2017-09-27", "close": 10.2, "volume": null}, {"date": "2017-09-28", "close": 10.2, "volume": null}, {"date": "2017-09-29", "close": 10.2, "volume": null}, {"date": "2017-10-02", "close": 10.2, "volume": null}, {"date": "2017-10-03", "close": 10.2, "volume": null}, {"date": "2017-10-04", "close": 10.2, "volume": null}, {"date": "2017-10-05", "close": 10.2, "volume": null}, {"date": "2017-10-06", "close": 10.2, "volume": null}, {"date": "2017-10-09", "close": 10.2, "volume": null}, {"date": "2017-10-10", "close": 10.2, "volume": null}, {"date": "2017-10-11", "close": 10.2, "volume": null}, {"date": "2017-10-12", "close": 10.2, "volume": null}, {"date": "2017-10-13", "close": 10.2, "volume": null}, {"date": "2017-10-16", "close": 10.2, "volume": null}, {"date": "2017-10-17", "close": 10.18, "volume": 390.0}, {"date": "2017-10-18", "close": 10.18, "volume": null}, {"date": "2017-10-19", "close": 10.18, "volume": 1000.0}, {"date": "2017-10-20", "close": 10.18, "volume": null}, {"date": "2017-10-23", "close": 10.1999, "volume": 600.0}, {"date": "2017-10-24", "close": 10.1999, "volume": null}, {"date": "2017-10-25", "close": 10.18, "volume": 50000.0}, {"date": "2017-10-26", "close": 10.1099, "volume": 480.0}, {"date": "2017-10-27", "close": 10.14, "volume": 3200.0}, {"date": "2017-10-30", "close": 10.14, "volume": null}, {"date": "2017-10-31", "close": 10.14, "volume": null}, {"date": "2017-11-01", "close": 10.14, "volume": null}, {"date": "2017-11-02", "close": 10.14, "volume": null}, {"date": "2017-11-03", "close": 10.15, "volume": 11600.0}, {"date": "2017-11-06", "close": 10.15, "volume": null}, {"date": "2017-11-07", "close": 10.15, "volume": null}, {"date": "2017-11-08", "close": 10.15, "volume": null}, {"date": "2017-11-09", "close": 10.15, "volume": null}, {"date": "2017-11-10", "close": 10.15, "volume": null}, {"date": "2017-11-13", "close": 10.15, "volume": null}, {"date": "2017-11-14", "close": 10.15, "volume": null}, {"date": "2017-11-15", "close": 10.15, "volume": null}, {"date": "2017-11-16", "close": 10.15, "volume": null}, {"date": "2017-11-17", "close": 10.15, "volume": null}, {"date": "2017-11-20", "close": 10.15, "volume": null}, {"date": "2017-11-21", "close": 10.15, "volume": null}, {"date": "2017-11-22", "close": 10.1897, "volume": 202.0}, {"date": "2017-11-24", "close": 10.21, "volume": 300.0}, {"date": "2017-11-27", "close": 10.21, "volume": 400.0}, {"date": "2017-11-28", "close": 10.21, "volume": 300.0}, {"date": "2017-11-29", "close": 10.15, "volume": 4300.0}, {"date": "2017-11-30", "close": 10.15, "volume": 42000.0}, {"date": "2017-12-01", "close": 10.149, "volume": 11700.0}, {"date": "2017-12-04", "close": 10.12, "volume": 3100.0}, {"date": "2017-12-05", "close": 10.1799, "volume": 975.0}, {"date": "2017-12-06", "close": 10.17, "volume": 100.0}, {"date": "2017-12-07", "close": 10.18, "volume": 3395.0}, {"date": "2017-12-08", "close": 10.15, "volume": 4100.0}, {"date": "2017-12-11", "close": 10.12, "volume": 7800.0}, {"date": "2017-12-12", "close": 10.12, "volume": null}, {"date": "2017-12-13", "close": 10.13, "volume": 60800.0}, {"date": "2017-12-14", "close": 10.13, "volume": null}, {"date": "2017-12-15", "close": 10.19, "volume": 24100.0}, {"date": "2017-12-18", "close": 10.16, "volume": 500.0}, {"date": "2017-12-19", "close": 10.2999, "volume": 660.0}, {"date": "2017-12-20", "close": 10.2999, "volume": null}, {"date": "2017-12-21", "close": 10.2999, "volume": null}, {"date": "2017-12-22", "close": 10.2999, "volume": null}, {"date": "2017-12-26", "close": 10.29, "volume": 1154.0}, {"date": "2017-12-27", "close": 10.29, "volume": null}, {"date": "2017-12-28", "close": 10.18, "volume": 134.0}, {"date": "2017-12-29", "close": 10.19, "volume": 900.0}, {"date": "2018-01-02", "close": 10.19, "volume": null}, {"date": "2018-01-03", "close": 10.19, "volume": null}, {"date": "2018-01-04", "close": 10.2152, "volume": 100.0}, {"date": "2018-01-05", "close": 10.1999, "volume": 325.0}, {"date": "2018-01-08", "close": 10.1999, "volume": null}, {"date": "2018-01-09", "close": 10.1999, "volume": null}, {"date": "2018-01-10", "close": 10.1999, "volume": null}, {"date": "2018-01-11", "close": 10.1999, "volume": null}, {"date": "2018-01-12", "close": 10.1999, "volume": null}, {"date": "2018-01-16", "close": 10.1999, "volume": null}, {"date": "2018-01-17", "close": 10.2, "volume": 200.0}, {"date": "2018-01-18", "close": 10.2, "volume": null}, {"date": "2018-01-19", "close": 10.16, "volume": 230.0}, {"date": "2018-01-22", "close": 10.16, "volume": null}, {"date": "2018-01-23", "close": 10.13, "volume": 7500.0}, {"date": "2018-01-24", "close": 10.24, "volume": 8000.0}, {"date": "2018-01-25", "close": 10.2, "volume": 200.0}, {"date": "2018-01-26", "close": 10.2, "volume": null}, {"date": "2018-01-29", "close": 10.24, "volume": 1300.0}, {"date": "2018-01-30", "close": 10.21, "volume": 2800.0}, {"date": "2018-01-31", "close": 10.2401, "volume": 1202.0}, {"date": "2018-02-01", "close": 10.2401, "volume": null}, {"date": "2018-02-02", "close": 10.25, "volume": 1100.0}, {"date": "2018-02-05", "close": 10.25, "volume": null}, {"date": "2018-02-06", "close": 10.25, "volume": null}, {"date": "2018-02-07", "close": 10.25, "volume": null}, {"date": "2018-02-08", "close": 10.25, "volume": null}, {"date": "2018-02-09", "close": 10.25, "volume": null}, {"date": "2018-02-12", "close": 10.25, "volume": null}, {"date": "2018-02-13", "close": 10.27, "volume": 763.0}, {"date": "2018-02-14", "close": 10.23, "volume": 200000.0}, {"date": "2018-02-15", "close": 10.2, "volume": 101700.0}, {"date": "2018-02-16", "close": 10.2, "volume": null}, {"date": "2018-02-20", "close": 10.2, "volume": null}, {"date": "2018-02-21", "close": 10.23, "volume": 500.0}, {"date": "2018-02-22", "close": 10.23, "volume": null}, {"date": "2018-02-23", "close": 10.28, "volume": 14602.0}, {"date": "2018-02-26", "close": 10.28, "volume": null}, {"date": "2018-02-27", "close": 10.3, "volume": 721957.0}, {"date": "2018-02-28", "close": 10.35, "volume": 1220583.0}, {"date": "2018-03-01", "close": 10.35, "volume": 151000.0}, {"date": "2018-03-02", "close": 10.42, "volume": 10184.0}, {"date": "2018-03-05", "close": 10.42, "volume": 204927.0}, {"date": "2018-03-06", "close": 10.45, "volume": 298.0}, {"date": "2018-03-07", "close": 10.43, "volume": 13241.0}, {"date": "2018-03-08", "close": 10.42, "volume": 11000.0}, {"date": "2018-03-09", "close": 10.42, "volume": 10700.0}, {"date": "2018-03-12", "close": 10.42, "volume": null}, {"date": "2018-03-13", "close": 10.42, "volume": null}, {"date": "2018-03-14", "close": 10.41, "volume": 130436.0}, {"date": "2018-03-15", "close": 10.4, "volume": 161354.0}, {"date": "2018-03-16", "close": 10.38, "volume": 8300.0}, {"date": "2018-03-19", "close": 10.49, "volume": 3800.0}, {"date": "2018-03-20", "close": 10.5, "volume": 2201.0}, {"date": "2018-03-21", "close": 10.5, "volume": null}, {"date": "2018-03-22", "close": 10.38, "volume": 300.0}, {"date": "2018-03-23", "close": 10.38, "volume": 6102.0}, {"date": "2018-03-26", "close": 10.38, "volume": 6602.0}, {"date": "2018-03-27", "close": 10.36, "volume": 16099.0}, {"date": "2018-03-28", "close": 10.36, "volume": null}, {"date": "2018-03-29", "close": 10.44, "volume": 1500.0}, {"date": "2018-04-02", "close": 10.44, "volume": null}, {"date": "2018-04-03", "close": 10.44, "volume": null}, {"date": "2018-04-04", "close": 10.4, "volume": 500.0}, {"date": "2018-04-05", "close": 10.4, "volume": null}, {"date": "2018-04-06", "close": 10.4, "volume": null}, {"date": "2018-04-09", "close": 10.4, "volume": 500.0}, {"date": "2018-04-10", "close": 10.41, "volume": 11000.0}, {"date": "2018-04-11", "close": 10.41, "volume": null}, {"date": "2018-04-12", "close": 10.41, "volume": null}, {"date": "2018-04-13", "close": 10.35, "volume": 3763.0}, {"date": "2018-04-16", "close": 10.35, "volume": null}, {"date": "2018-04-17", "close": 10.35, "volume": null}, {"date": "2018-04-18", "close": 10.37, "volume": 100.0}, {"date": "2018-04-19", "close": 10.37, "volume": null}, {"date": "2018-04-20", "close": 10.36, "volume": 5920.0}, {"date": "2018-04-23", "close": 10.36, "volume": null}, {"date": "2018-04-24", "close": 10.36, "volume": null}, {"date": "2018-04-25", "close": 10.35, "volume": 15100.0}, {"date": "2018-04-26", "close": 10.4, "volume": 17952.0}, {"date": "2018-04-27", "close": 10.4, "volume": null}, {"date": "2018-04-30", "close": 10.35, "volume": 15000.0}, {"date": "2018-05-01", "close": 10.35, "volume": null}, {"date": "2018-05-02", "close": 10.35, "volume": null}, {"date": "2018-05-03", "close": 10.35, "volume": null}, {"date": "2018-05-04", "close": 10.35, "volume": null}, {"date": "2018-05-07", "close": 10.4, "volume": 372.0}, {"date": "2018-05-08", "close": 10.4, "volume": null}, {"date": "2018-05-09", "close": 10.4, "volume": 10000.0}, {"date": "2018-05-10", "close": 10.4, "volume": null}, {"date": "2018-05-11", "close": 10.4, "volume": null}, {"date": "2018-05-14", "close": 10.36, "volume": 599.0}, {"date": "2018-05-15", "close": 10.36, "volume": null}, {"date": "2018-05-16", "close": 10.36, "volume": null}, {"date": "2018-05-17", "close": 10.45, "volume": 141300.0}, {"date": "2018-05-18", "close": 10.46, "volume": 261442.0}, {"date": "2018-05-21", "close": 10.52, "volume": 110835.0}, {"date": "2018-05-22", "close": 10.495, "volume": 116279.0}, {"date": "2018-05-23", "close": 10.39, "volume": 1352.0}, {"date": "2018-05-24", "close": 10.5, "volume": 2840.0}, {"date": "2018-05-25", "close": 10.48, "volume": 3153.0}, {"date": "2018-05-29", "close": 10.48, "volume": 1056.0}, {"date": "2018-05-30", "close": 10.49, "volume": 52047.0}, {"date": "2018-05-31", "close": 10.5, "volume": 25415.0}, {"date": "2018-06-01", "close": 10.45, "volume": 28012.0}, {"date": "2018-06-04", "close": 10.45, "volume": null}, {"date": "2018-06-05", "close": 10.5, "volume": 305118.0}, {"date": "2018-06-06", "close": 10.55, "volume": 39612.0}, {"date": "2018-06-07", "close": 10.525, "volume": 17080.0}, {"date": "2018-06-08", "close": 10.525, "volume": null}, {"date": "2018-06-11", "close": 10.5, "volume": 14471.0}, {"date": "2018-06-12", "close": 10.5, "volume": 128992.0}, {"date": "2018-06-13", "close": 10.5, "volume": 105136.0}, {"date": "2018-06-14", "close": 10.5, "volume": 30000.0}, {"date": "2018-06-15", "close": 10.52, "volume": 4657.0}, {"date": "2018-06-18", "close": 10.52, "volume": null}, {"date": "2018-06-19", "close": 10.6, "volume": 111220.0}, {"date": "2018-06-20", "close": 10.55, "volume": 252600.0}, {"date": "2018-06-21", "close": 10.55, "volume": 7442.0}, {"date": "2018-06-22", "close": 10.55, "volume": 1200.0}, {"date": "2018-06-25", "close": 10.59, "volume": 16560.0}, {"date": "2018-06-26", "close": 10.59, "volume": null}, {"date": "2018-06-27", "close": 10.5, "volume": 48802.0}, {"date": "2018-06-28", "close": 10.5, "volume": null}, {"date": "2018-06-29", "close": 10.5, "volume": 25300.0}, {"date": "2018-07-02", "close": 10.52, "volume": 10250.0}, {"date": "2018-07-03", "close": 10.55, "volume": 175000.0}, {"date": "2018-07-05", "close": 10.55, "volume": 117507.0}, {"date": "2018-07-06", "close": 10.58, "volume": 8983.0}, {"date": "2018-07-09", "close": 10.6, "volume": 103586.0}, {"date": "2018-07-10", "close": 10.6, "volume": 8222.0}, {"date": "2018-07-11", "close": 10.6, "volume": 240.0}, {"date": "2018-07-12", "close": 10.63, "volume": 429591.0}, {"date": "2018-07-13", "close": 10.66, "volume": 35033.0}, {"date": "2018-07-16", "close": 10.46, "volume": 88470.0}, {"date": "2018-07-17", "close": 10.59, "volume": 21801.0}, {"date": "2018-07-18", "close": 10.74, "volume": 477656.0}, {"date": "2018-07-19", "close": 10.8, "volume": 9555.0}, {"date": "2018-07-20", "close": 10.99, "volume": 19348.0}, {"date": "2018-07-23", "close": 10.8, "volume": 4508.0}, {"date": "2018-07-24", "close": 11.0999, "volume": 22161.0}, {"date": "2018-07-25", "close": 10.9327, "volume": 1750.0}, {"date": "2018-07-26", "close": 11.1, "volume": 3650.0}, {"date": "2018-07-27", "close": 10.9294, "volume": 28921.0}, {"date": "2018-07-30", "close": 10.9355, "volume": 9474.0}, {"date": "2018-07-31", "close": 10.99, "volume": 8620.0}, {"date": "2018-08-01", "close": 11.2, "volume": 2378.0}, {"date": "2018-08-02", "close": 11.18, "volume": 2328.0}, {"date": "2018-08-03", "close": 11.1816, "volume": 9920.0}, {"date": "2018-08-06", "close": 11.16, "volume": 5612.0}, {"date": "2018-08-07", "close": 10.925, "volume": 8008.0}, {"date": "2018-08-08", "close": 11.05, "volume": 2394.0}, {"date": "2018-08-09", "close": 10.95, "volume": 21930.0}, {"date": "2018-08-10", "close": 10.97, "volume": 3685.0}, {"date": "2018-08-13", "close": 10.92, "volume": 5676.0}, {"date": "2018-08-14", "close": 10.99, "volume": 11934.0}, {"date": "2018-08-15", "close": 10.99, "volume": 10978.0}, {"date": "2018-08-16", "close": 10.99, "volume": null}, {"date": "2018-08-17", "close": 10.99, "volume": 2216.0}, {"date": "2018-08-20", "close": 10.8886, "volume": 3579.0}, {"date": "2018-08-21", "close": 10.97, "volume": 3700.0}, {"date": "2018-08-22", "close": 10.8108, "volume": 727.0}, {"date": "2018-08-23", "close": 10.9, "volume": 4746.0}, {"date": "2018-08-24", "close": 10.9, "volume": 12449.0}, {"date": "2018-08-27", "close": 10.73, "volume": 2951.0}, {"date": "2018-08-28", "close": 10.73, "volume": null}, {"date": "2018-08-29", "close": 10.89, "volume": 2435.0}, {"date": "2018-08-30", "close": 10.66, "volume": 4096.0}, {"date": "2018-08-31", "close": 10.6, "volume": 13185.0}, {"date": "2018-09-04", "close": 10.59, "volume": 2912.0}, {"date": "2018-09-05", "close": 10.55, "volume": 30921.0}, {"date": "2018-09-06", "close": 10.5177, "volume": 1496.0}, {"date": "2018-09-07", "close": 10.59, "volume": 1000.0}, {"date": "2018-09-10", "close": 10.4432, "volume": 2902.0}, {"date": "2018-09-11", "close": 10.61, "volume": 1908.0}, {"date": "2018-09-12", "close": 10.55, "volume": 3609.0}, {"date": "2018-09-13", "close": 10.7, "volume": 1622.0}, {"date": "2018-09-14", "close": 10.6, "volume": 18295.0}, {"date": "2018-09-17", "close": 10.6, "volume": 1209.0}, {"date": "2018-09-18", "close": 10.5, "volume": 11258.0}, {"date": "2018-09-19", "close": 10.4977, "volume": 5889.0}, {"date": "2018-09-20", "close": 10.45, "volume": 20921.0}, {"date": "2018-09-21", "close": 10.35, "volume": 1309.0}, {"date": "2018-09-24", "close": 10.3, "volume": 4150.0}, {"date": "2018-09-25", "close": 10.2485, "volume": 1508.0}, {"date": "2018-09-26", "close": 10.115, "volume": 14596.0}, {"date": "2018-09-27", "close": 10.2399, "volume": 24655.0}, {"date": "2018-09-28", "close": 9.71, "volume": 22491.0}, {"date": "2018-10-01", "close": 10.04, "volume": 109644.0}, {"date": "2018-10-02", "close": 10.0, "volume": 5373.0}, {"date": "2018-10-03", "close": 10.4, "volume": 1621.0}, {"date": "2018-10-04", "close": 10.49, "volume": 224.0}, {"date": "2018-10-05", "close": 10.49, "volume": null}, {"date": "2018-10-08", "close": 10.5, "volume": 5800.0}, {"date": "2018-10-09", "close": 10.5, "volume": 2150.0}, {"date": "2018-10-10", "close": 10.3, "volume": 468.0}, {"date": "2018-10-11", "close": 10.39, "volume": 2103.0}, {"date": "2018-10-12", "close": 10.49, "volume": 305.0}, {"date": "2018-10-15", "close": 10.5, "volume": 2200.0}, {"date": "2018-10-16", "close": 10.5, "volume": null}, {"date": "2018-10-17", "close": 10.48, "volume": 1457.0}, {"date": "2018-10-18", "close": 10.2, "volume": 1067.0}, {"date": "2018-10-19", "close": 10.11, "volume": 354.0}, {"date": "2018-10-22", "close": 10.841, "volume": 4220.0}, {"date": "2018-10-23", "close": 10.6, "volume": 7584.0}, {"date": "2018-10-24", "close": 10.5, "volume": 3775.0}, {"date": "2018-10-25", "close": 10.3, "volume": 1150.0}, {"date": "2018-10-26", "close": 10.25, "volume": 328.0}, {"date": "2018-10-29", "close": 10.25, "volume": 4837.0}, {"date": "2018-10-30", "close": 10.02, "volume": 5600.0}, {"date": "2018-10-31", "close": 10.15, "volume": 600.0}, {"date": "2018-11-01", "close": 10.22, "volume": 206.0}, {"date": "2018-11-02", "close": 10.22, "volume": null}, {"date": "2018-11-05", "close": 10.01, "volume": 11488.0}, {"date": "2018-11-06", "close": 10.01, "volume": 252.0}, {"date": "2018-11-07", "close": 10.07, "volume": 13757.0}, {"date": "2018-11-08", "close": 10.12, "volume": 10674.0}, {"date": "2018-11-09", "close": 10.12, "volume": null}, {"date": "2018-11-12", "close": 10.0, "volume": 5300.0}, {"date": "2018-11-13", "close": 10.01, "volume": 200.0}, {"date": "2018-11-14", "close": 10.01, "volume": 325.0}, {"date": "2018-11-15", "close": 9.4, "volume": 13915.0}, {"date": "2018-11-16", "close": 9.131, "volume": 5084.0}, {"date": "2018-11-19", "close": 8.71, "volume": 9175.0}, {"date": "2018-11-20", "close": 8.71, "volume": null}, {"date": "2018-11-21", "close": 8.67, "volume": 5100.0}, {"date": "2018-11-23", "close": 8.47, "volume": 4100.0}, {"date": "2018-11-26", "close": 8.66, "volume": 437.0}, {"date": "2018-11-27", "close": 8.74, "volume": 987.0}, {"date": "2018-11-28", "close": 8.74, "volume": null}, {"date": "2018-11-29", "close": 8.0, "volume": 13002.0}, {"date": "2018-11-30", "close": 8.34, "volume": 13192.0}, {"date": "2018-12-03", "close": 8.57, "volume": 11388.0}, {"date": "2018-12-04", "close": 8.57, "volume": null}, {"date": "2018-12-06", "close": 7.4, "volume": 11063.0}, {"date": "2018-12-07", "close": 7.5565, "volume": 1675.0}, {"date": "2018-12-10", "close": 7.5565, "volume": null}, {"date": "2018-12-11", "close": 6.9, "volume": 7312.0}, {"date": "2018-12-12", "close": 7.145, "volume": 4387.0}, {"date": "2018-12-13", "close": 6.95, "volume": 11866.0}, {"date": "2018-12-14", "close": 6.75, "volume": 20311.0}, {"date": "2018-12-17", "close": 6.85, "volume": 957.0}, {"date": "2018-12-18", "close": 6.5, "volume": 1360.0}, {"date": "2018-12-19", "close": 7.0, "volume": 11672.0}, {"date": "2018-12-20", "close": 6.99, "volume": 682.0}, {"date": "2018-12-21", "close": 7.0, "volume": 3809.0}, {"date": "2018-12-24", "close": 6.0001, "volume": 129.0}, {"date": "2018-12-26", "close": 6.25, "volume": 1768.0}, {"date": "2018-12-27", "close": 6.4, "volume": 209.0}, {"date": "2018-12-28", "close": 7.4709, "volume": 6477.0}, {"date": "2018-12-31", "close": 8.0, "volume": 16461.0}, {"date": "2019-01-02", "close": 7.22, "volume": 4538.0}, {"date": "2019-01-03", "close": 7.5, "volume": 1005.0}, {"date": "2019-01-04", "close": 7.3, "volume": 2865.0}, {"date": "2019-01-07", "close": 7.04, "volume": 3802.0}, {"date": "2019-01-08", "close": 7.25, "volume": 200.0}, {"date": "2019-01-09", "close": 6.5, "volume": 230.0}, {"date": "2019-01-10", "close": 6.8529, "volume": 2402.0}, {"date": "2019-01-11", "close": 6.8529, "volume": null}, {"date": "2019-01-14", "close": 6.76, "volume": 3699.0}, {"date": "2019-01-15", "close": 6.581, "volume": 1879.0}, {"date": "2019-01-16", "close": 6.9852, "volume": 2600.0}, {"date": "2019-01-17", "close": 6.82, "volume": 12985.0}, {"date": "2019-01-18", "close": 6.51, "volume": 1550.0}, {"date": "2019-01-22", "close": 6.6, "volume": 12803.0}, {"date": "2019-01-23", "close": 6.0311, "volume": 6500.0}, {"date": "2019-01-24", "close": 6.2, "volume": 5452.0}, {"date": "2019-01-25", "close": 6.1, "volume": 8500.0}, {"date": "2019-01-28", "close": 6.035, "volume": 3201.0}, {"date": "2019-01-29", "close": 6.09, "volume": 3101.0}, {"date": "2019-01-30", "close": 6.05, "volume": 4700.0}, {"date": "2019-01-31", "close": 6.25, "volume": 8456.0}, {"date": "2019-02-01", "close": 6.25, "volume": null}, {"date": "2019-02-04", "close": 6.35, "volume": 4300.0}, {"date": "2019-02-05", "close": 6.25, "volume": 12128.0}, {"date": "2019-02-06", "close": 6.4687, "volume": 400.0}, {"date": "2019-02-07", "close": 6.4687, "volume": null}, {"date": "2019-02-08", "close": 6.246, "volume": 4437.0}, {"date": "2019-02-11", "close": 6.25, "volume": 3000.0}, {"date": "2019-02-12", "close": 6.5, "volume": 2966.0}, {"date": "2019-02-13", "close": 6.5, "volume": 1700.0}, {"date": "2019-02-14", "close": 6.4805, "volume": 6763.0}, {"date": "2019-02-15", "close": 6.4805, "volume": null}, {"date": "2019-02-19", "close": 6.1, "volume": 10191.0}, {"date": "2019-02-20", "close": 6.26, "volume": 994.0}, {"date": "2019-02-21", "close": 6.1, "volume": 2595.0}, {"date": "2019-02-22", "close": 6.4, "volume": 9634.0}, {"date": "2019-02-25", "close": 6.5, "volume": 2300.0}, {"date": "2019-02-26", "close": 6.47, "volume": 800.0}, {"date": "2019-02-27", "close": 6.47, "volume": null}, {"date": "2019-02-28", "close": 6.4, "volume": 501.0}, {"date": "2019-03-01", "close": 6.4, "volume": null}, {"date": "2019-03-04", "close": 6.41, "volume": 1800.0}, {"date": "2019-03-05", "close": 6.41, "volume": null}, {"date": "2019-03-06", "close": 6.41, "volume": null}, {"date": "2019-03-07", "close": 6.25, "volume": 525.0}, {"date": "2019-03-08", "close": 6.26, "volume": 220.0}, {"date": "2019-03-11", "close": 7.89, "volume": 4608.0}, {"date": "2019-03-12", "close": 7.65, "volume": 3320.0}, {"date": "2019-03-13", "close": 7.3, "volume": 3120.0}, {"date": "2019-03-14", "close": 7.5, "volume": 1020.0}, {"date": "2019-03-15", "close": 7.55, "volume": 297.0}, {"date": "2019-03-18", "close": 6.97, "volume": 6079.0}, {"date": "2019-03-19", "close": 6.87, "volume": 11838.0}, {"date": "2019-03-20", "close": 6.91, "volume": 100.0}, {"date": "2019-03-21", "close": 6.66, "volume": 1691.0}, {"date": "2019-03-22", "close": 6.78, "volume": 1452.0}, {"date": "2019-03-25", "close": 7.35, "volume": 6600.0}, {"date": "2019-03-26", "close": 6.92, "volume": 8306.0}, {"date": "2019-03-27", "close": 6.92, "volume": null}, {"date": "2019-03-28", "close": 6.64, "volume": 314.0}, {"date": "2019-03-29", "close": 6.63, "volume": 1391.0}, {"date": "2019-04-01", "close": 6.5, "volume": 10599.0}, {"date": "2019-04-02", "close": 5.8174, "volume": 2986.0}, {"date": "2019-04-03", "close": 6.25, "volume": 17994.0}, {"date": "2019-04-04", "close": 6.25, "volume": null}, {"date": "2019-04-05", "close": 6.25, "volume": 8307.0}, {"date": "2019-04-08", "close": 6.25, "volume": 15107.0}, {"date": "2019-04-09", "close": 6.25, "volume": 3782.0}, {"date": "2019-04-10", "close": 6.164, "volume": 1642.0}, {"date": "2019-04-11", "close": 6.231, "volume": 1857.0}, {"date": "2019-04-12", "close": 6.33, "volume": 3735.0}, {"date": "2019-04-15", "close": 6.005, "volume": 14303.0}, {"date": "2019-04-16", "close": 6.005, "volume": null}, {"date": "2019-04-17", "close": 6.005, "volume": null}, {"date": "2019-04-18", "close": 6.0, "volume": 1019.0}, {"date": "2019-04-22", "close": 5.78, "volume": 3291.0}, {"date": "2019-04-23", "close": 5.93, "volume": 3100.0}, {"date": "2019-04-24", "close": 5.79, "volume": 4711.0}, {"date": "2019-04-25", "close": 5.925, "volume": 6665.0}, {"date": "2019-04-26", "close": 6.0, "volume": 5778.0}, {"date": "2019-04-29", "close": 6.0, "volume": 4348.0}, {"date": "2019-04-30", "close": 6.0, "volume": 11823.0}, {"date": "2019-05-01", "close": 6.0, "volume": 17701.0}, {"date": "2019-05-02", "close": 6.0, "volume": 1637.0}, {"date": "2019-05-03", "close": 6.0, "volume": 6417.0}, {"date": "2019-05-06", "close": 6.9, "volume": 12080.0}, {"date": "2019-05-07", "close": 6.765, "volume": 16818.0}, {"date": "2019-05-08", "close": 6.08, "volume": 14518.0}, {"date": "2019-05-09", "close": 6.02, "volume": 5835.0}, {"date": "2019-05-10", "close": 6.2, "volume": 7948.0}, {"date": "2019-05-13", "close": 6.0, "volume": 823.0}, {"date": "2019-05-14", "close": 5.99, "volume": 3997.0}, {"date": "2019-05-15", "close": 5.94, "volume": 2257.0}, {"date": "2019-05-16", "close": 6.0, "volume": 13223.0}, {"date": "2019-05-17", "close": 6.0, "volume": 1341.0}, {"date": "2019-05-20", "close": 6.025, "volume": 36566.0}, {"date": "2019-05-21", "close": 5.9, "volume": 4026.0}, {"date": "2019-05-22", "close": 5.77, "volume": 4592.0}, {"date": "2019-05-23", "close": 6.0, "volume": 2423.0}, {"date": "2019-05-24", "close": 6.22, "volume": 1388.0}, {"date": "2019-05-28", "close": 5.8, "volume": 3741.0}, {"date": "2019-05-29", "close": 5.8, "volume": 1675.0}, {"date": "2019-05-30", "close": 6.0, "volume": 2163.0}, {"date": "2019-05-31", "close": 6.0, "volume": 4049.0}, {"date": "2019-06-03", "close": 5.94, "volume": 2380.0}, {"date": "2019-06-04", "close": 5.91, "volume": 1006.0}, {"date": "2019-06-05", "close": 5.98, "volume": 2129.0}, {"date": "2019-06-06", "close": 5.96, "volume": 2447.0}, {"date": "2019-06-07", "close": 5.94, "volume": 1506.0}, {"date": "2019-06-10", "close": 6.08, "volume": 29683.0}, {"date": "2019-06-11", "close": 6.06, "volume": 21366.0}, {"date": "2019-06-12", "close": 7.35, "volume": 58452.0}, {"date": "2019-06-13", "close": 7.21, "volume": 21996.0}, {"date": "2019-06-14", "close": 7.6, "volume": 30158.0}, {"date": "2019-06-17", "close": 8.19, "volume": 27782.0}, {"date": "2019-06-18", "close": 8.52, "volume": 38369.0}, {"date": "2019-06-19", "close": 7.94, "volume": 28555.0}, {"date": "2019-06-20", "close": 8.06, "volume": 6739.0}, {"date": "2019-06-21", "close": 7.05, "volume": 25987.0}, {"date": "2019-06-24", "close": 7.02, "volume": 29567.0}, {"date": "2019-06-25", "close": 6.78, "volume": 45970.0}, {"date": "2019-06-26", "close": 7.92, "volume": 14181.0}, {"date": "2019-06-27", "close": 7.92, "volume": 20415.0}, {"date": "2019-06-28", "close": 7.85, "volume": 648531.0}, {"date": "2019-07-01", "close": 7.6, "volume": 21534.0}, {"date": "2019-07-02", "close": 7.45, "volume": 5530.0}, {"date": "2019-07-03", "close": 7.45, "volume": 8364.0}, {"date": "2019-07-05", "close": 7.33, "volume": 5849.0}, {"date": "2019-07-08", "close": 7.73, "volume": 15127.0}, {"date": "2019-07-09", "close": 7.85, "volume": 3705.0}, {"date": "2019-07-10", "close": 7.88, "volume": 58197.0}, {"date": "2019-07-11", "close": 7.94, "volume": 9222.0}, {"date": "2019-07-12", "close": 7.86, "volume": 11332.0}, {"date": "2019-07-15", "close": 7.69, "volume": 2147.0}, {"date": "2019-07-16", "close": 7.88, "volume": 4719.0}, {"date": "2019-07-17", "close": 7.66, "volume": 5130.0}, {"date": "2019-07-18", "close": 7.7, "volume": 3306.0}, {"date": "2019-07-19", "close": 7.5, "volume": 2767.0}, {"date": "2019-07-22", "close": 7.83, "volume": 6382.0}, {"date": "2019-07-23", "close": 7.6, "volume": 2352.0}, {"date": "2019-07-24", "close": 7.71, "volume": 8833.0}, {"date": "2019-07-25", "close": 7.58, "volume": 1169.0}, {"date": "2019-07-26", "close": 7.55, "volume": 1868.0}, {"date": "2019-07-29", "close": 7.5, "volume": 6712.0}, {"date": "2019-07-30", "close": 7.55, "volume": 10537.0}, {"date": "2019-07-31", "close": 7.76, "volume": 3222.0}, {"date": "2019-08-01", "close": 7.65, "volume": 1840.0}, {"date": "2019-08-02", "close": 7.56, "volume": 2316.0}, {"date": "2019-08-05", "close": 7.02, "volume": 31331.0}, {"date": "2019-08-06", "close": 6.45, "volume": 18266.0}, {"date": "2019-08-07", "close": 6.08, "volume": 2477.0}, {"date": "2019-08-08", "close": 5.92, "volume": 17218.0}, {"date": "2019-08-09", "close": 5.75, "volume": 2204.0}, {"date": "2019-08-12", "close": 5.54, "volume": 24989.0}, {"date": "2019-08-13", "close": 5.65, "volume": 36587.0}, {"date": "2019-08-14", "close": 5.84, "volume": 19098.0}, {"date": "2019-08-15", "close": 6.25, "volume": 14122.0}, {"date": "2019-08-16", "close": 6.07, "volume": 22556.0}, {"date": "2019-08-19", "close": 5.99, "volume": 16786.0}, {"date": "2019-08-20", "close": 5.74, "volume": 3364.0}, {"date": "2019-08-21", "close": 5.6, "volume": 6613.0}, {"date": "2019-08-22", "close": 5.46, "volume": 8272.0}, {"date": "2019-08-23", "close": 5.34, "volume": 9484.0}, {"date": "2019-08-26", "close": 5.26, "volume": 9315.0}, {"date": "2019-08-27", "close": 5.21, "volume": 4210.0}, {"date": "2019-08-28", "close": 5.25, "volume": 7409.0}, {"date": "2019-08-29", "close": 5.71, "volume": 2314.0}, {"date": "2019-08-30", "close": 5.68, "volume": 2641.0}, {"date": "2019-09-03", "close": 5.37, "volume": 5994.0}, {"date": "2019-09-04", "close": 5.77, "volume": 22071.0}, {"date": "2019-09-05", "close": 5.96, "volume": 9158.0}, {"date": "2019-09-06", "close": 5.91, "volume": 2404.0}, {"date": "2019-09-09", "close": 6.05, "volume": 23045.0}, {"date": "2019-09-10", "close": 5.95, "volume": 31627.0}, {"date": "2019-09-11", "close": 5.91, "volume": 23556.0}, {"date": "2019-09-12", "close": 6.04, "volume": 25093.0}, {"date": "2019-09-13", "close": 6.0, "volume": 81741.0}, {"date": "2019-09-16", "close": 5.87, "volume": 39537.0}, {"date": "2019-09-17", "close": 5.99, "volume": 22417.0}, {"date": "2019-09-18", "close": 5.93, "volume": 43021.0}, {"date": "2019-09-19", "close": 5.91, "volume": 21898.0}, {"date": "2019-09-20", "close": 5.72, "volume": 55187.0}, {"date": "2019-09-23", "close": 5.78, "volume": 1657.0}, {"date": "2019-09-24", "close": 5.29, "volume": 29561.0}, {"date": "2019-09-25", "close": 5.27, "volume": 4018.0}, {"date": "2019-09-26", "close": 5.17, "volume": 4626.0}, {"date": "2019-09-27", "close": 4.93, "volume": 24376.0}, {"date": "2019-09-30", "close": 4.82, "volume": 11816.0}, {"date": "2019-10-01", "close": 4.55, "volume": 5615.0}, {"date": "2019-10-02", "close": 4.38, "volume": 6062.0}, {"date": "2019-10-03", "close": 4.47, "volume": 2037.0}, {"date": "2019-10-04", "close": 4.49, "volume": 8370.0}, {"date": "2019-10-07", "close": 4.56, "volume": 2379.0}, {"date": "2019-10-08", "close": 4.3, "volume": 5711.0}, {"date": "2019-10-09", "close": 4.48, "volume": 1876.0}, {"date": "2019-10-10", "close": 4.34, "volume": 13428.0}, {"date": "2019-10-11", "close": 4.6, "volume": 41560.0}, {"date": "2019-10-14", "close": 4.4, "volume": 3283.0}, {"date": "2019-10-15", "close": 4.49, "volume": 11875.0}, {"date": "2019-10-16", "close": 4.68, "volume": 3135.0}, {"date": "2019-10-17", "close": 4.39, "volume": 25177.0}, {"date": "2019-10-18", "close": 4.3, "volume": 2666.0}, {"date": "2019-10-21", "close": 4.35, "volume": 14460.0}, {"date": "2019-10-22", "close": 3.85, "volume": 26133.0}, {"date": "2019-10-23", "close": 3.85, "volume": 9887.0}, {"date": "2019-10-24", "close": 3.62, "volume": 25671.0}, {"date": "2019-10-25", "close": 3.49, "volume": 215532.0}, {"date": "2019-10-28", "close": 3.5, "volume": 13292.0}, {"date": "2019-10-29", "close": 3.47, "volume": 54036.0}, {"date": "2019-10-30", "close": 3.5, "volume": 53834.0}, {"date": "2019-10-31", "close": 3.46, "volume": 69931.0}, {"date": "2019-11-01", "close": 3.4, "volume": 2546.0}, {"date": "2019-11-04", "close": 3.35, "volume": 70369.0}, {"date": "2019-11-05", "close": 3.31, "volume": 16649.0}, {"date": "2019-11-06", "close": 3.2, "volume": 2003.0}, {"date": "2019-11-07", "close": 3.25, "volume": 5314.0}, {"date": "2019-11-08", "close": 3.41, "volume": 12604.0}, {"date": "2019-11-11", "close": 3.27, "volume": 6263.0}, {"date": "2019-11-12", "close": 3.24, "volume": 14391.0}, {"date": "2019-11-13", "close": 3.23, "volume": 9429.0}, {"date": "2019-11-14", "close": 3.05, "volume": 5354.0}, {"date": "2019-11-15", "close": 3.34, "volume": 21883.0}, {"date": "2019-11-18", "close": 3.33, "volume": 23353.0}, {"date": "2019-11-19", "close": 3.36, "volume": 42235.0}, {"date": "2019-11-20", "close": 3.4, "volume": 22841.0}, {"date": "2019-11-21", "close": 3.41, "volume": 22990.0}, {"date": "2019-11-22", "close": 3.38, "volume": 5328.0}, {"date": "2019-11-25", "close": 3.45, "volume": 4195.0}, {"date": "2019-11-26", "close": 3.41, "volume": 6341.0}, {"date": "2019-11-27", "close": 3.45, "volume": 6289.0}, {"date": "2019-11-29", "close": 3.41, "volume": 3246.0}, {"date": "2019-12-02", "close": 3.16, "volume": 36780.0}, {"date": "2019-12-03", "close": 3.2, "volume": 4784.0}, {"date": "2019-12-04", "close": 3.02, "volume": 9215.0}, {"date": "2019-12-05", "close": 3.1, "volume": 10179.0}, {"date": "2019-12-06", "close": 3.05, "volume": 7074.0}, {"date": "2019-12-09", "close": 3.07, "volume": 5360.0}, {"date": "2019-12-10", "close": 3.17, "volume": 2465.0}, {"date": "2019-12-11", "close": 2.9, "volume": 78461.0}, {"date": "2019-12-12", "close": 3.25, "volume": 43556.0}, {"date": "2019-12-13", "close": 3.15, "volume": 27128.0}, {"date": "2019-12-16", "close": 3.18, "volume": 4652.0}, {"date": "2019-12-17", "close": 3.08, "volume": 1085.0}, {"date": "2019-12-18", "close": 2.52, "volume": 330582.0}, {"date": "2019-12-19", "close": 2.64, "volume": 19462.0}, {"date": "2019-12-20", "close": 2.6, "volume": 54890.0}, {"date": "2019-12-23", "close": 2.65, "volume": 11718.0}, {"date": "2019-12-24", "close": 2.55, "volume": 139106.0}, {"date": "2019-12-26", "close": 2.64, "volume": 31431.0}, {"date": "2019-12-27", "close": 2.6, "volume": 23654.0}, {"date": "2019-12-30", "close": 2.5, "volume": 26275.0}, {"date": "2019-12-31", "close": 2.45, "volume": 49518.0}, {"date": "2020-01-02", "close": 2.68, "volume": 6247.0}, {"date": "2020-01-03", "close": 2.62, "volume": 16296.0}, {"date": "2020-01-06", "close": 2.69, "volume": 4198.0}, {"date": "2020-01-07", "close": 2.6, "volume": 1025.0}, {"date": "2020-01-08", "close": 2.7, "volume": 8113.0}, {"date": "2020-01-09", "close": 2.85, "volume": 14001.0}, {"date": "2020-01-10", "close": 3.12, "volume": 52260.0}, {"date": "2020-01-13", "close": 3.1, "volume": 15843.0}, {"date": "2020-01-14", "close": 3.02, "volume": 20211.0}, {"date": "2020-01-15", "close": 2.97, "volume": 5898.0}, {"date": "2020-01-16", "close": 3.02, "volume": 4411.0}, {"date": "2020-01-17", "close": 3.01, "volume": 20651.0}, {"date": "2020-01-21", "close": 3.01, "volume": 2203.0}, {"date": "2020-01-22", "close": 2.96, "volume": 13362.0}, {"date": "2020-01-23", "close": 2.96, "volume": 1724.0}, {"date": "2020-01-24", "close": 2.96, "volume": 4173.0}, {"date": "2020-01-27", "close": 2.95, "volume": 19508.0}, {"date": "2020-01-28", "close": 2.88, "volume": 13859.0}, {"date": "2020-01-29", "close": 2.85, "volume": 4599.0}, {"date": "2020-01-30", "close": 3.01, "volume": 483.0}, {"date": "2020-01-31", "close": 2.99, "volume": 5712.0}, {"date": "2020-02-03", "close": 2.9, "volume": 2423.0}, {"date": "2020-02-04", "close": 2.8, "volume": 7063.0}, {"date": "2020-02-05", "close": 2.83, "volume": 1953.0}, {"date": "2020-02-06", "close": 2.73, "volume": 8836.0}, {"date": "2020-02-07", "close": 2.7, "volume": 10005.0}, {"date": "2020-02-10", "close": 2.7, "volume": 905.0}, {"date": "2020-02-11", "close": 2.66, "volume": 10758.0}, {"date": "2020-02-12", "close": 2.43, "volume": 20080.0}, {"date": "2020-02-13", "close": 2.16, "volume": 43391.0}, {"date": "2020-02-14", "close": 2.16, "volume": 514189.0}, {"date": "2020-02-18", "close": 2.395, "volume": 62211.0}, {"date": "2020-02-19", "close": 2.37, "volume": 20640.0}, {"date": "2020-02-20", "close": 2.57, "volume": 14233.0}, {"date": "2020-02-21", "close": 2.36, "volume": 22900.0}, {"date": "2020-02-24", "close": 2.37, "volume": 10797.0}, {"date": "2020-02-25", "close": 2.3, "volume": 9087.0}, {"date": "2020-02-26", "close": 2.22, "volume": 26293.0}, {"date": "2020-02-27", "close": 1.6, "volume": 21713.0}, {"date": "2020-02-28", "close": 2.06, "volume": 37015.0}, {"date": "2020-03-02", "close": 2.5, "volume": 105499.0}, {"date": "2020-03-03", "close": 2.355, "volume": 51109.0}, {"date": "2020-03-04", "close": 2.3, "volume": 29546.0}, {"date": "2020-03-05", "close": 2.22, "volume": 53219.0}, {"date": "2020-03-06", "close": 2.03, "volume": 8474.0}, {"date": "2020-03-09", "close": 1.86, "volume": 29254.0}, {"date": "2020-03-10", "close": 2.14, "volume": 24718.0}, {"date": "2020-03-11", "close": 2.25, "volume": 86974.0}, {"date": "2020-03-12", "close": 2.2, "volume": 18483.0}, {"date": "2020-03-13", "close": 2.2, "volume": 49756.0}, {"date": "2020-03-16", "close": 1.62, "volume": 34455.0}, {"date": "2020-03-17", "close": 1.85, "volume": 19592.0}, {"date": "2020-03-18", "close": 1.7, "volume": 27810.0}, {"date": "2020-03-19", "close": 1.98, "volume": 17486.0}, {"date": "2020-03-20", "close": 1.7, "volume": 48806.0}, {"date": "2020-03-23", "close": 1.75, "volume": 17819.0}, {"date": "2020-03-24", "close": 1.81, "volume": 25568.0}, {"date": "2020-03-25", "close": 1.93, "volume": 24461.0}, {"date": "2020-03-26", "close": 2.1, "volume": 8602.0}, {"date": "2020-03-27", "close": 1.98, "volume": 23216.0}, {"date": "2020-03-30", "close": 1.89, "volume": 27752.0}, {"date": "2020-03-31", "close": 1.94, "volume": 6604.0}, {"date": "2020-04-01", "close": 1.88, "volume": 11740.0}, {"date": "2020-04-02", "close": 1.86, "volume": 13768.0}, {"date": "2020-04-03", "close": 1.75, "volume": 14608.0}, {"date": "2020-04-06", "close": 2.08, "volume": 8663.0}, {"date": "2020-04-07", "close": 1.93, "volume": 5745.0}, {"date": "2020-04-08", "close": 2.0, "volume": 12438.0}, {"date": "2020-04-09", "close": 1.99, "volume": 44312.0}, {"date": "2020-04-13", "close": 2.0, "volume": 16442.0}, {"date": "2020-04-14", "close": 1.87, "volume": 6232.0}, {"date": "2020-04-15", "close": 1.77, "volume": 20259.0}, {"date": "2020-04-16", "close": 1.68, "volume": 28585.0}, {"date": "2020-04-17", "close": 1.76, "volume": 44853.0}, {"date": "2020-04-20", "close": 1.61, "volume": 21888.0}, {"date": "2020-04-21", "close": 1.56, "volume": 14499.0}, {"date": "2020-04-22", "close": 1.58, "volume": 10069.0}, {"date": "2020-04-23", "close": 1.55, "volume": 14530.0}, {"date": "2020-04-24", "close": 1.55, "volume": 2817.0}, {"date": "2020-04-27", "close": 1.7, "volume": 8176.0}, {"date": "2020-04-28", "close": 1.73, "volume": 6206.0}, {"date": "2020-04-29", "close": 1.77, "volume": 15637.0}, {"date": "2020-04-30", "close": 1.61, "volume": 7225.0}, {"date": "2020-05-01", "close": 1.52, "volume": 15184.0}, {"date": "2020-05-04", "close": 1.51, "volume": 44066.0}, {"date": "2020-05-05", "close": 1.48, "volume": 9219.0}, {"date": "2020-05-06", "close": 1.42, "volume": 12031.0}, {"date": "2020-05-07", "close": 1.41, "volume": 16478.0}, {"date": "2020-05-08", "close": 1.68, "volume": 7434.0}, {"date": "2020-05-11", "close": 1.55, "volume": 15808.0}, {"date": "2020-05-12", "close": 1.33, "volume": 18497.0}, {"date": "2020-05-13", "close": 1.41, "volume": 29521.0}, {"date": "2020-05-14", "close": 1.43, "volume": 17644.0}, {"date": "2020-05-15", "close": 1.47, "volume": 6109.0}, {"date": "2020-05-18", "close": 1.6, "volume": 21908.0}, {"date": "2020-05-19", "close": 1.43, "volume": 25610.0}, {"date": "2020-05-20", "close": 1.66, "volume": 37799.0}, {"date": "2020-05-21", "close": 1.66, "volume": 6275.0}, {"date": "2020-05-22", "close": 1.69, "volume": 6454.0}, {"date": "2020-05-26", "close": 1.73, "volume": 23299.0}, {"date": "2020-05-27", "close": 1.85, "volume": 19756.0}, {"date": "2020-05-28", "close": 1.92, "volume": 10637.0}, {"date": "2020-05-29", "close": 1.87, "volume": 26914.0}, {"date": "2020-06-01", "close": 1.65, "volume": 18621.0}, {"date": "2020-06-02", "close": 1.575, "volume": 28164.0}, {"date": "2020-06-03", "close": 1.59, "volume": 36681.0}, {"date": "2020-06-04", "close": 1.63, "volume": 14306.0}, {"date": "2020-06-05", "close": 2.25, "volume": 191426.0}, {"date": "2020-06-08", "close": 2.67, "volume": 247000.0}, {"date": "2020-06-09", "close": 2.59, "volume": 84301.0}, {"date": "2020-06-10", "close": 2.77, "volume": 42832.0}, {"date": "2020-06-11", "close": 2.17, "volume": 42754.0}, {"date": "2020-06-12", "close": 2.47, "volume": 17292.0}, {"date": "2020-06-15", "close": 2.42, "volume": 20118.0}, {"date": "2020-06-16", "close": 2.73, "volume": 512259.0}, {"date": "2020-06-17", "close": 2.56, "volume": 85028.0}, {"date": "2020-06-18", "close": 2.54, "volume": 29553.0}, {"date": "2020-06-19", "close": 2.65, "volume": 62307.0}, {"date": "2020-06-22", "close": 2.38, "volume": 27297.0}, {"date": "2020-06-23", "close": 2.31, "volume": 15789.0}, {"date": "2020-06-24", "close": 2.21, "volume": 20493.0}, {"date": "2020-06-25", "close": 2.26, "volume": 31790.0}, {"date": "2020-06-26", "close": 2.21, "volume": 141568.0}, {"date": "2020-06-29", "close": 2.7, "volume": 33941.0}, {"date": "2020-06-30", "close": 2.59, "volume": 36068.0}, {"date": "2020-07-01", "close": 2.73, "volume": 20183.0}, {"date": "2020-07-02", "close": 2.84, "volume": 61607.0}, {"date": "2020-07-06", "close": 2.63, "volume": 24525.0}, {"date": "2020-07-07", "close": 2.34, "volume": 36418.0}, {"date": "2020-07-08", "close": 2.29, "volume": 12388.0}, {"date": "2020-07-09", "close": 2.19, "volume": 28333.0}, {"date": "2020-07-10", "close": 2.25, "volume": 6082.0}, {"date": "2020-07-13", "close": 2.14, "volume": 14231.0}, {"date": "2020-07-14", "close": 2.04, "volume": 31438.0}, {"date": "2020-07-15", "close": 2.22, "volume": 26252.0}, {"date": "2020-07-16", "close": 2.05, "volume": 14177.0}, {"date": "2020-07-17", "close": 2.19, "volume": 16413.0}, {"date": "2020-07-20", "close": 2.54, "volume": 270619.0}, {"date": "2020-07-21", "close": 2.77, "volume": 62117.0}, {"date": "2020-07-22", "close": 2.52, "volume": 28844.0}, {"date": "2020-07-23", "close": 2.33, "volume": 46756.0}, {"date": "2020-07-24", "close": 2.3, "volume": 64362.0}, {"date": "2020-07-27", "close": 2.47, "volume": 37387.0}, {"date": "2020-07-28", "close": 2.33, "volume": 15592.0}, {"date": "2020-07-29", "close": 2.32, "volume": 21959.0}, {"date": "2020-07-30", "close": 2.24, "volume": 35468.0}, {"date": "2020-07-31", "close": 2.2, "volume": 27576.0}, {"date": "2020-08-03", "close": 2.25, "volume": 21027.0}, {"date": "2020-08-04", "close": 2.25, "volume": 28942.0}, {"date": "2020-08-05", "close": 2.32, "volume": 27921.0}, {"date": "2020-08-06", "close": 2.38, "volume": 9771.0}, {"date": "2020-08-07", "close": 2.25, "volume": 80861.0}, {"date": "2020-08-10", "close": 2.32, "volume": 49048.0}, {"date": "2020-08-11", "close": 2.3, "volume": 15827.0}, {"date": "2020-08-12", "close": 2.25, "volume": 12227.0}, {"date": "2020-08-13", "close": 2.22, "volume": 83573.0}, {"date": "2020-08-14", "close": 2.21, "volume": 32485.0}, {"date": "2020-08-17", "close": 2.29, "volume": 47744.0}, {"date": "2020-08-18", "close": 2.23, "volume": 18190.0}, {"date": "2020-08-19", "close": 2.35, "volume": 14488.0}, {"date": "2020-08-20", "close": 2.29, "volume": 1080836.0}, {"date": "2020-08-21", "close": 2.22, "volume": 26340.0}, {"date": "2020-08-24", "close": 2.08, "volume": 44693.0}, {"date": "2020-08-25", "close": 2.11, "volume": 59697.0}, {"date": "2020-08-26", "close": 2.02, "volume": 15745.0}, {"date": "2020-08-27", "close": 1.99, "volume": 28807.0}, {"date": "2020-08-28", "close": 2.05, "volume": 26537.0}, {"date": "2020-08-31", "close": 1.95, "volume": 17716.0}, {"date": "2020-09-01", "close": 2.325, "volume": 5345996.0}, {"date": "2020-09-02", "close": 2.415, "volume": 282271.0}, {"date": "2020-09-03", "close": 2.425, "volume": 74867.0}, {"date": "2020-09-04", "close": 2.55, "volume": 110044.0}, {"date": "2020-09-08", "close": 2.67, "volume": 82676.0}, {"date": "2020-09-09", "close": 2.65, "volume": 73346.0}, {"date": "2020-09-10", "close": 2.79, "volume": 159631.0}, {"date": "2020-09-11", "close": 2.97, "volume": 71390.0}, {"date": "2020-09-14", "close": 3.32, "volume": 896548.0}, {"date": "2020-09-15", "close": 3.67, "volume": 406315.0}, {"date": "2020-09-16", "close": 3.48, "volume": 151118.0}, {"date": "2020-09-17", "close": 3.53, "volume": 79444.0}, {"date": "2020-09-18", "close": 3.245, "volume": 315635.0}, {"date": "2020-09-21", "close": 3.03, "volume": 84052.0}, {"date": "2020-09-22", "close": 3.06, "volume": 27710.0}, {"date": "2020-09-23", "close": 2.53, "volume": 85714.0}, {"date": "2020-09-24", "close": 2.51, "volume": 50827.0}, {"date": "2020-09-25", "close": 2.52, "volume": 37349.0}, {"date": "2020-09-28", "close": 2.54, "volume": 41954.0}, {"date": "2020-09-29", "close": 2.75, "volume": 65698.0}, {"date": "2020-09-30", "close": 3.155, "volume": 103456.0}, {"date": "2020-10-01", "close": 3.03, "volume": 31803.0}, {"date": "2020-10-02", "close": 3.14, "volume": 20730.0}, {"date": "2020-10-05", "close": 3.09, "volume": 29549.0}, {"date": "2020-10-06", "close": 3.02, "volume": 44035.0}, {"date": "2020-10-07", "close": 3.07, "volume": 21237.0}, {"date": "2020-10-08", "close": 3.3, "volume": 58028.0}, {"date": "2020-10-09", "close": 3.19, "volume": 18662.0}, {"date": "2020-10-12", "close": 3.06, "volume": 36176.0}, {"date": "2020-10-13", "close": 3.01, "volume": 48206.0}, {"date": "2020-10-14", "close": 3.11, "volume": 11792.0}, {"date": "2020-10-15", "close": 3.07, "volume": 13195.0}, {"date": "2020-10-16", "close": 3.02, "volume": 11262.0}, {"date": "2020-10-19", "close": 2.97, "volume": 10962.0}, {"date": "2020-10-20", "close": 2.89, "volume": 10648.0}, {"date": "2020-10-21", "close": 2.88, "volume": 15033.0}, {"date": "2020-10-22", "close": 2.9, "volume": 15604.0}, {"date": "2020-10-23", "close": 3.0, "volume": 11328.0}, {"date": "2020-10-26", "close": 2.87, "volume": 20712.0}, {"date": "2020-10-27", "close": 2.85, "volume": 10933.0}, {"date": "2020-10-28", "close": 2.69, "volume": 23981.0}, {"date": "2020-10-29", "close": 2.84, "volume": 16155.0}, {"date": "2020-10-30", "close": 2.89, "volume": 28082.0}, {"date": "2020-11-02", "close": 2.85, "volume": 6329.0}, {"date": "2020-11-03", "close": 2.74, "volume": 84606.0}, {"date": "2020-11-04", "close": 2.66, "volume": 2897.0}, {"date": "2020-11-05", "close": 2.77, "volume": 5064.0}, {"date": "2020-11-06", "close": 2.73, "volume": 6802.0}, {"date": "2020-11-09", "close": 2.69, "volume": 52784.0}, {"date": "2020-11-10", "close": 2.73, "volume": 35761.0}, {"date": "2020-11-11", "close": 2.74, "volume": 25716.0}, {"date": "2020-11-12", "close": 2.68, "volume": 52206.0}, {"date": "2020-11-13", "close": 3.34, "volume": 318966.0}, {"date": "2020-11-16", "close": 3.38, "volume": 174133.0}, {"date": "2020-11-17", "close": 3.33, "volume": 155811.0}, {"date": "2020-11-18", "close": 3.49, "volume": 71713.0}, {"date": "2020-11-19", "close": 3.68, "volume": 48325.0}, {"date": "2020-11-20", "close": 3.94, "volume": 54149.0}, {"date": "2020-11-23", "close": 4.19, "volume": 95633.0}, {"date": "2020-11-24", "close": 5.0, "volume": 256460.0}, {"date": "2020-11-25", "close": 4.65, "volume": 135575.0}, {"date": "2020-11-27", "close": 4.34, "volume": 81003.0}, {"date": "2020-11-30", "close": 4.88, "volume": 76133.0}, {"date": "2020-12-01", "close": 6.12, "volume": 621453.0}, {"date": "2020-12-02", "close": 5.33, "volume": 222457.0}, {"date": "2020-12-03", "close": 6.305, "volume": 1970230.0}, {"date": "2020-12-04", "close": 5.94, "volume": 245015.0}, {"date": "2020-12-07", "close": 5.92, "volume": 148080.0}, {"date": "2020-12-08", "close": 6.48, "volume": 175130.0}, {"date": "2020-12-09", "close": 5.97, "volume": 167689.0}, {"date": "2020-12-10", "close": 6.39, "volume": 101642.0}, {"date": "2020-12-11", "close": 5.85, "volume": 88636.0}, {"date": "2020-12-14", "close": 5.75, "volume": 85118.0}, {"date": "2020-12-15", "close": 5.85, "volume": 31726.0}, {"date": "2020-12-16", "close": 6.05, "volume": 29453.0}, {"date": "2020-12-17", "close": 6.25, "volume": 63609.0}, {"date": "2020-12-18", "close": 6.77, "volume": 175102.0}, {"date": "2020-12-21", "close": 6.62, "volume": 152201.0}, {"date": "2020-12-22", "close": 6.59, "volume": 49946.0}, {"date": "2020-12-23", "close": 6.36, "volume": 87132.0}, {"date": "2020-12-24", "close": 6.36, "volume": 27087.0}, {"date": "2020-12-28", "close": 7.31, "volume": 181152.0}, {"date": "2020-12-29", "close": 7.02, "volume": 96032.0}, {"date": "2020-12-30", "close": 7.14, "volume": 56572.0}, {"date": "2020-12-31", "close": 7.04, "volume": 46191.0}, {"date": "2021-01-04", "close": 6.55, "volume": 95332.0}, {"date": "2021-01-05", "close": 6.56, "volume": 64137.0}, {"date": "2021-01-06", "close": 6.82, "volume": 150035.0}, {"date": "2021-01-07", "close": 6.97, "volume": 28909.0}, {"date": "2021-01-08", "close": 7.47, "volume": 99756.0}, {"date": "2021-01-11", "close": 6.97, "volume": 92130.0}, {"date": "2021-01-12", "close": 7.43, "volume": 97996.0}, {"date": "2021-01-13", "close": 7.28, "volume": 35970.0}, {"date": "2021-01-14", "close": 7.7, "volume": 30455.0}, {"date": "2021-01-15", "close": 7.65, "volume": 84834.0}, {"date": "2021-01-19", "close": 7.76, "volume": 170599.0}, {"date": "2021-01-20", "close": 7.59, "volume": 152860.0}, {"date": "2021-01-21", "close": 7.5, "volume": 79208.0}, {"date": "2021-01-22", "close": 7.89, "volume": 77537.0}, {"date": "2021-01-25", "close": 7.68, "volume": 98614.0}, {"date": "2021-01-26", "close": 7.7, "volume": 99261.0}, {"date": "2021-01-27", "close": 7.75, "volume": 97036.0}, {"date": "2021-01-28", "close": 8.09, "volume": 212399.0}, {"date": "2021-01-29", "close": 7.84, "volume": 78595.0}, {"date": "2021-02-01", "close": 7.4, "volume": 105114.0}, {"date": "2021-02-02", "close": 7.8, "volume": 39032.0}, {"date": "2021-02-03", "close": 7.91, "volume": 53878.0}, {"date": "2021-02-04", "close": 8.27, "volume": 288476.0}, {"date": "2021-02-05", "close": 7.88, "volume": 61556.0}, {"date": "2021-02-08", "close": 7.52, "volume": 61351.0}, {"date": "2021-02-09", "close": 7.65, "volume": 57954.0}, {"date": "2021-02-10", "close": 7.53, "volume": 74061.0}, {"date": "2021-02-11", "close": 7.74, "volume": 35539.0}, {"date": "2021-02-12", "close": 7.92, "volume": 42910.0}, {"date": "2021-02-16", "close": 8.16, "volume": 87389.0}, {"date": "2021-02-17", "close": 8.47, "volume": 68737.0}, {"date": "2021-02-18", "close": 8.43, "volume": 77710.0}, {"date": "2021-02-19", "close": 8.49, "volume": 30139.0}, {"date": "2021-02-22", "close": 8.62, "volume": 60692.0}, {"date": "2021-02-23", "close": 9.16, "volume": 50449.0}, {"date": "2021-02-24", "close": 9.22, "volume": 120936.0}, {"date": "2021-02-25", "close": 8.53, "volume": 59885.0}, {"date": "2021-02-26", "close": 9.08, "volume": 35463.0}, {"date": "2021-03-01", "close": 9.08, "volume": 52297.0}, {"date": "2021-03-02", "close": 9.04, "volume": 31586.0}, {"date": "2021-03-03", "close": 8.65, "volume": 30331.0}, {"date": "2021-03-04", "close": 7.0, "volume": 149019.0}, {"date": "2021-03-05", "close": 6.8, "volume": 141426.0}, {"date": "2021-03-08", "close": 6.39, "volume": 118033.0}, {"date": "2021-03-09", "close": 7.11, "volume": 69806.0}, {"date": "2021-03-10", "close": 7.27, "volume": 60472.0}, {"date": "2021-03-11", "close": 7.97, "volume": 60314.0}, {"date": "2021-03-12", "close": 7.88, "volume": 21199.0}, {"date": "2021-03-15", "close": 7.79, "volume": 41262.0}, {"date": "2021-03-16", "close": 7.46, "volume": 48094.0}, {"date": "2021-03-17", "close": 8.53, "volume": 106454.0}, {"date": "2021-03-18", "close": 8.63, "volume": 90101.0}, {"date": "2021-03-19", "close": 9.0, "volume": 71334.0}, {"date": "2021-03-22", "close": 8.81, "volume": 36002.0}, {"date": "2021-03-23", "close": 8.73, "volume": 28907.0}, {"date": "2021-03-24", "close": 7.84, "volume": 48587.0}, {"date": "2021-03-25", "close": 7.6, "volume": 86962.0}, {"date": "2021-03-26", "close": 7.63, "volume": 47010.0}, {"date": "2021-03-29", "close": 6.68, "volume": 53532.0}, {"date": "2021-03-30", "close": 7.19, "volume": 204188.0}, {"date": "2021-03-31", "close": 6.94, "volume": 56106.0}, {"date": "2021-04-01", "close": 7.26, "volume": 34726.0}, {"date": "2021-04-05", "close": 7.12, "volume": 58441.0}, {"date": "2021-04-06", "close": 7.08, "volume": 18676.0}, {"date": "2021-04-07", "close": 7.01, "volume": 37754.0}, {"date": "2021-04-08", "close": 7.04, "volume": 38134.0}, {"date": "2021-04-09", "close": 7.1, "volume": 24960.0}, {"date": "2021-04-12", "close": 7.03, "volume": 12490.0}, {"date": "2021-04-13", "close": 7.16, "volume": 18010.0}, {"date": "2021-04-14", "close": 7.13, "volume": 41841.0}, {"date": "2021-04-15", "close": 7.12, "volume": 20646.0}, {"date": "2021-04-16", "close": 6.96, "volume": 34421.0}, {"date": "2021-04-19", "close": 6.89, "volume": 46745.0}, {"date": "2021-04-20", "close": 6.81, "volume": 9260.0}, {"date": "2021-04-21", "close": 6.9, "volume": 20239.0}, {"date": "2021-04-22", "close": 6.6, "volume": 21991.0}, {"date": "2021-04-23", "close": 6.79, "volume": 11445.0}, {"date": "2021-04-26", "close": 6.83, "volume": 18784.0}, {"date": "2021-04-27", "close": 6.73, "volume": 27055.0}, {"date": "2021-04-28", "close": 6.63, "volume": 11596.0}, {"date": "2021-04-29", "close": 6.48, "volume": 26165.0}, {"date": "2021-04-30", "close": 6.95, "volume": 28146.0}, {"date": "2021-05-03", "close": 6.66, "volume": 32610.0}, {"date": "2021-05-04", "close": 6.32, "volume": 14484.0}, {"date": "2021-05-05", "close": 6.35, "volume": 16359.0}, {"date": "2021-05-06", "close": 6.5, "volume": 24317.0}, {"date": "2021-05-07", "close": 6.55, "volume": 8798.0}, {"date": "2021-05-10", "close": 6.5, "volume": 31456.0}, {"date": "2021-05-11", "close": 6.6, "volume": 37405.0}, {"date": "2021-05-12", "close": 6.25, "volume": 28381.0}, {"date": "2021-05-13", "close": 6.29, "volume": 45035.0}, {"date": "2021-05-14", "close": 6.61, "volume": 43793.0}, {"date": "2021-05-17", "close": 6.86, "volume": 25580.0}, {"date": "2021-05-18", "close": 6.95, "volume": 53676.0}, {"date": "2021-05-19", "close": 6.77, "volume": 25238.0}, {"date": "2021-05-20", "close": 6.93, "volume": 26892.0}, {"date": "2021-05-21", "close": 6.98, "volume": 99960.0}, {"date": "2021-05-24", "close": 7.54, "volume": 75618.0}, {"date": "2021-05-25", "close": 7.72, "volume": 43097.0}, {"date": "2021-05-26", "close": 7.75, "volume": 21540.0}, {"date": "2021-05-27", "close": 7.94, "volume": 27137.0}, {"date": "2021-05-28", "close": 7.75, "volume": 16526.0}, {"date": "2021-06-01", "close": 7.97, "volume": 17567.0}, {"date": "2021-06-02", "close": 7.75, "volume": 32380.0}, {"date": "2021-06-03", "close": 7.87, "volume": 13011.0}, {"date": "2021-06-04", "close": 7.79, "volume": 16260.0}, {"date": "2021-06-07", "close": 7.89, "volume": 43501.0}, {"date": "2021-06-08", "close": 7.71, "volume": 22461.0}, {"date": "2021-06-09", "close": 7.48, "volume": 18685.0}, {"date": "2021-06-10", "close": 7.49, "volume": 22172.0}, {"date": "2021-06-11", "close": 7.73, "volume": 25410.0}, {"date": "2021-06-14", "close": 8.0, "volume": 71643.0}, {"date": "2021-06-15", "close": 7.76, "volume": 25653.0}, {"date": "2021-06-16", "close": 7.64, "volume": 19833.0}, {"date": "2021-06-17", "close": 7.58, "volume": 20299.0}, {"date": "2021-06-18", "close": 7.8, "volume": 31137.0}, {"date": "2021-06-21", "close": 7.76, "volume": 28612.0}, {"date": "2021-06-22", "close": 7.8, "volume": 35500.0}, {"date": "2021-06-23", "close": 7.8, "volume": 30917.0}, {"date": "2021-06-24", "close": 7.66, "volume": 38207.0}, {"date": "2021-06-25", "close": 7.52, "volume": 259178.0}, {"date": "2021-06-28", "close": 7.52, "volume": 81983.0}, {"date": "2021-06-29", "close": 7.77, "volume": 26411.0}, {"date": "2021-06-30", "close": 7.64, "volume": 25781.0}, {"date": "2021-07-01", "close": 7.71, "volume": 31229.0}, {"date": "2021-07-02", "close": 7.29, "volume": 8839.0}, {"date": "2021-07-06", "close": 6.77, "volume": 48523.0}, {"date": "2021-07-07", "close": 6.87, "volume": 54856.0}, {"date": "2021-07-08", "close": 6.66, "volume": 8628.0}, {"date": "2021-07-09", "close": 6.53, "volume": 16685.0}, {"date": "2021-07-12", "close": 6.89, "volume": 19942.0}, {"date": "2021-07-13", "close": 6.44, "volume": 30235.0}, {"date": "2021-07-14", "close": 6.1, "volume": 45689.0}, {"date": "2021-07-15", "close": 5.81, "volume": 42047.0}, {"date": "2021-07-16", "close": 5.71, "volume": 28023.0}, {"date": "2021-07-19", "close": 5.99, "volume": 18524.0}, {"date": "2021-07-20", "close": 6.14, "volume": 29356.0}, {"date": "2021-07-21", "close": 6.46, "volume": 13366.0}, {"date": "2021-07-22", "close": 6.52, "volume": 5623.0}, {"date": "2021-07-23", "close": 6.04, "volume": 33779.0}, {"date": "2021-07-26", "close": 6.27, "volume": 18723.0}, {"date": "2021-07-27", "close": 6.09, "volume": 12709.0}, {"date": "2021-07-28", "close": 6.35, "volume": 30537.0}, {"date": "2021-07-29", "close": 6.52, "volume": 21923.0}, {"date": "2021-07-30", "close": 6.12, "volume": 19975.0}, {"date": "2021-08-02", "close": 6.33, "volume": 3518.0}, {"date": "2021-08-03", "close": 6.12, "volume": 7620.0}, {"date": "2021-08-04", "close": 6.1, "volume": 11560.0}, {"date": "2021-08-05", "close": 6.25, "volume": 2472.0}, {"date": "2021-08-06", "close": 5.92, "volume": 22407.0}, {"date": "2021-08-09", "close": 5.88, "volume": 102474.0}, {"date": "2021-08-10", "close": 6.13, "volume": 13333.0}, {"date": "2021-08-11", "close": 6.03, "volume": 18094.0}, {"date": "2021-08-12", "close": 5.87, "volume": 4436.0}, {"date": "2021-08-13", "close": 5.63, "volume": 18476.0}, {"date": "2021-08-16", "close": 5.33, "volume": 25884.0}, {"date": "2021-08-17", "close": 5.21, "volume": 26738.0}, {"date": "2021-08-18", "close": 5.99, "volume": 40004.0}, {"date": "2021-08-19", "close": 5.78, "volume": 22378.0}, {"date": "2021-08-20", "close": 5.75, "volume": 17341.0}, {"date": "2021-08-23", "close": 5.62, "volume": 17408.0}, {"date": "2021-08-24", "close": 5.34, "volume": 28015.0}, {"date": "2021-08-25", "close": 6.0, "volume": 35124.0}, {"date": "2021-08-26", "close": 5.65, "volume": 34067.0}, {"date": "2021-08-27", "close": 5.9, "volume": 19585.0}, {"date": "2021-08-30", "close": 6.0, "volume": 13912.0}, {"date": "2021-08-31", "close": 6.03, "volume": 49000.0}, {"date": "2021-09-01", "close": 5.93, "volume": 11864.0}, {"date": "2021-09-02", "close": 5.72, "volume": 16907.0}, {"date": "2021-09-03", "close": 5.38, "volume": 16627.0}, {"date": "2021-09-07", "close": 5.68, "volume": 13162.0}, {"date": "2021-09-08", "close": 5.67, "volume": 9191.0}, {"date": "2021-09-09", "close": 5.64, "volume": 13041.0}, {"date": "2021-09-10", "close": 5.47, "volume": 22206.0}, {"date": "2021-09-13", "close": 5.42, "volume": 11116.0}, {"date": "2021-09-14", "close": 5.25, "volume": 33436.0}, {"date": "2021-09-15", "close": 5.18, "volume": 27772.0}, {"date": "2021-09-16", "close": 5.06, "volume": 30101.0}, {"date": "2021-09-17", "close": 7.45, "volume": 4500425.0}, {"date": "2021-09-20", "close": 7.15, "volume": 629335.0}, {"date": "2021-09-21", "close": 6.98, "volume": 136737.0}, {"date": "2021-09-22", "close": 7.35, "volume": 217249.0}, {"date": "2021-09-23", "close": 7.62, "volume": 119404.0}, {"date": "2021-09-24", "close": 7.64, "volume": 128473.0}, {"date": "2021-09-27", "close": 7.085, "volume": 63001.0}, {"date": "2021-09-28", "close": 6.69, "volume": 63166.0}, {"date": "2021-09-29", "close": 6.66, "volume": 45034.0}, {"date": "2021-09-30", "close": 6.68, "volume": 31568.0}, {"date": "2021-10-01", "close": 6.79, "volume": 15849.0}, {"date": "2021-10-04", "close": 6.2, "volume": 58634.0}, {"date": "2021-10-05", "close": 5.87, "volume": 15013.0}, {"date": "2021-10-06", "close": 6.07, "volume": 53146.0}, {"date": "2021-10-07", "close": 5.48, "volume": 51800.0}, {"date": "2021-10-08", "close": 5.85, "volume": 34738.0}, {"date": "2021-10-11", "close": 5.55, "volume": 32252.0}, {"date": "2021-10-12", "close": 5.66, "volume": 70006.0}, {"date": "2021-10-13", "close": 5.56, "volume": 26106.0}, {"date": "2021-10-14", "close": 5.42, "volume": 28303.0}, {"date": "2021-10-15", "close": 5.69, "volume": 32019.0}, {"date": "2021-10-18", "close": 5.45, "volume": 13541.0}, {"date": "2021-10-19", "close": 5.5, "volume": 45203.0}, {"date": "2021-10-20", "close": 5.47, "volume": 5502.0}, {"date": "2021-10-21", "close": 5.32, "volume": 22265.0}, {"date": "2021-10-22", "close": 5.2, "volume": 91571.0}, {"date": "2021-10-25", "close": 5.25, "volume": 26979.0}, {"date": "2021-10-26", "close": 5.4, "volume": 34071.0}, {"date": "2021-10-27", "close": 5.06, "volume": 73423.0}, {"date": "2021-10-28", "close": 5.33, "volume": 110232.0}, {"date": "2021-10-29", "close": 5.28, "volume": 15525.0}, {"date": "2021-11-01", "close": 5.29, "volume": 23638.0}, {"date": "2021-11-02", "close": 5.33, "volume": 27619.0}, {"date": "2021-11-03", "close": 5.56, "volume": 26516.0}, {"date": "2021-11-04", "close": 5.88, "volume": 30740.0}, {"date": "2021-11-05", "close": 6.24, "volume": 38468.0}, {"date": "2021-11-08", "close": 6.63, "volume": 33838.0}, {"date": "2021-11-09", "close": 6.7, "volume": 24541.0}, {"date": "2021-11-10", "close": 6.43, "volume": 33392.0}, {"date": "2021-11-11", "close": 6.57, "volume": 10690.0}, {"date": "2021-11-12", "close": 6.58, "volume": 54772.0}, {"date": "2021-11-15", "close": 6.44, "volume": 51115.0}, {"date": "2021-11-16", "close": 6.38, "volume": 35248.0}, {"date": "2021-11-17", "close": 6.01, "volume": 77306.0}, {"date": "2021-11-18", "close": 5.79, "volume": 34025.0}, {"date": "2021-11-19", "close": 6.15, "volume": 24403.0}, {"date": "2021-11-22", "close": 5.86, "volume": 24665.0}, {"date": "2021-11-23", "close": 5.9, "volume": 26383.0}, {"date": "2021-11-24", "close": 5.94, "volume": 16956.0}, {"date": "2021-11-26", "close": 5.96, "volume": 25038.0}, {"date": "2021-11-29", "close": 6.37, "volume": 33818.0}, {"date": "2021-11-30", "close": 6.46, "volume": 45275.0}, {"date": "2021-12-01", "close": 6.3, "volume": 41367.0}, {"date": "2021-12-02", "close": 6.555, "volume": 27998.0}, {"date": "2021-12-03", "close": 6.08, "volume": 45631.0}, {"date": "2021-12-06", "close": 7.13, "volume": 105553.0}, {"date": "2021-12-07", "close": 6.99, "volume": 67279.0}, {"date": "2021-12-08", "close": 6.88, "volume": 31798.0}, {"date": "2021-12-09", "close": 6.75, "volume": 16923.0}, {"date": "2021-12-10", "close": 6.72, "volume": 43194.0}, {"date": "2021-12-13", "close": 6.46, "volume": 12519.0}, {"date": "2021-12-14", "close": 5.95, "volume": 29921.0}, {"date": "2021-12-15", "close": 5.84, "volume": 123529.0}, {"date": "2021-12-16", "close": 6.1, "volume": 107635.0}, {"date": "2021-12-17", "close": 6.55, "volume": 183164.0}, {"date": "2021-12-20", "close": 6.97, "volume": 131657.0}, {"date": "2021-12-21", "close": 6.95, "volume": 125760.0}, {"date": "2021-12-22", "close": 7.17, "volume": 34110.0}, {"date": "2021-12-23", "close": 7.205, "volume": 16367.0}, {"date": "2021-12-27", "close": 7.29, "volume": 21327.0}, {"date": "2021-12-28", "close": 7.3, "volume": 8195.0}, {"date": "2021-12-29", "close": 7.08, "volume": 8591.0}, {"date": "2021-12-30", "close": 7.16, "volume": 8504.0}, {"date": "2021-12-31", "close": 7.08, "volume": 14615.0}, {"date": "2022-01-03", "close": 7.08, "volume": 70482.0}, {"date": "2022-01-04", "close": 6.95, "volume": 35399.0}, {"date": "2022-01-05", "close": 6.36, "volume": 31239.0}, {"date": "2022-01-06", "close": 6.09, "volume": 20405.0}, {"date": "2022-01-07", "close": 6.43, "volume": 42012.0}, {"date": "2022-01-10", "close": 6.48, "volume": 13507.0}, {"date": "2022-01-11", "close": 6.06, "volume": 66286.0}, {"date": "2022-01-12", "close": 5.9, "volume": 69234.0}, {"date": "2022-01-13", "close": 5.98, "volume": 25083.0}, {"date": "2022-01-14", "close": 5.87, "volume": 40874.0}, {"date": "2022-01-18", "close": 5.7, "volume": 13183.0}, {"date": "2022-01-19", "close": 5.63, "volume": 19357.0}, {"date": "2022-01-20", "close": 5.54, "volume": 11843.0}, {"date": "2022-01-21", "close": 5.34, "volume": 35608.0}, {"date": "2022-01-24", "close": 6.07, "volume": 41537.0}, {"date": "2022-01-25", "close": 5.96, "volume": 34034.0}, {"date": "2022-01-26", "close": 5.67, "volume": 16009.0}, {"date": "2022-01-27", "close": 5.6, "volume": 12910.0}, {"date": "2022-01-28", "close": 5.7, "volume": 17986.0}, {"date": "2022-01-31", "close": 6.06, "volume": 27893.0}, {"date": "2022-02-01", "close": 5.94, "volume": 36122.0}, {"date": "2022-02-02", "close": 5.86, "volume": 18463.0}, {"date": "2022-02-03", "close": 5.85, "volume": 18180.0}, {"date": "2022-02-04", "close": 5.96, "volume": 13949.0}, {"date": "2022-02-07", "close": 5.91, "volume": 15565.0}, {"date": "2022-02-08", "close": 5.87, "volume": 12117.0}, {"date": "2022-02-09", "close": 5.66, "volume": 31269.0}, {"date": "2022-02-10", "close": 5.87, "volume": 23802.0}, {"date": "2022-02-11", "close": 5.94, "volume": 18751.0}, {"date": "2022-02-14", "close": 6.06, "volume": 6826.0}, {"date": "2022-02-15", "close": 6.07, "volume": 18061.0}, {"date": "2022-02-16", "close": 6.1, "volume": 19381.0}, {"date": "2022-02-17", "close": 5.85, "volume": 21252.0}, {"date": "2022-02-18", "close": 5.99, "volume": 14479.0}, {"date": "2022-02-22", "close": 5.81, "volume": 18746.0}, {"date": "2022-02-23", "close": 5.4, "volume": 47113.0}, {"date": "2022-02-24", "close": 5.42, "volume": 14334.0}, {"date": "2022-02-25", "close": 5.41, "volume": 15918.0}, {"date": "2022-02-28", "close": 5.26, "volume": 24539.0}, {"date": "2022-03-01", "close": 5.3, "volume": 24434.0}, {"date": "2022-03-02", "close": 5.43, "volume": 13739.0}, {"date": "2022-03-03", "close": 5.19, "volume": 14001.0}, {"date": "2022-03-04", "close": 5.28, "volume": 7599.0}, {"date": "2022-03-07", "close": 5.73, "volume": 46392.0}, {"date": "2022-03-08", "close": 5.63, "volume": 38397.0}, {"date": "2022-03-09", "close": 5.63, "volume": 24864.0}, {"date": "2022-03-10", "close": 5.53, "volume": 25954.0}, {"date": "2022-03-11", "close": 5.55, "volume": 10660.0}, {"date": "2022-03-14", "close": 5.31, "volume": 19616.0}, {"date": "2022-03-15", "close": 5.52, "volume": 42389.0}, {"date": "2022-03-16", "close": 5.45, "volume": 128610.0}, {"date": "2022-03-17", "close": 5.75, "volume": 76605.0}, {"date": "2022-03-18", "close": 5.93, "volume": 386923.0}, {"date": "2022-03-21", "close": 5.8, "volume": 63329.0}, {"date": "2022-03-22", "close": 5.79, "volume": 52558.0}, {"date": "2022-03-23", "close": 5.76, "volume": 29552.0}, {"date": "2022-03-24", "close": 5.65, "volume": 62609.0}, {"date": "2022-03-25", "close": 5.5, "volume": 14952.0}, {"date": "2022-03-28", "close": 5.71, "volume": 39086.0}, {"date": "2022-03-29", "close": 5.8, "volume": 15270.0}, {"date": "2022-03-30", "close": 6.01, "volume": 114976.0}, {"date": "2022-03-31", "close": 5.75, "volume": 31988.0}, {"date": "2022-04-01", "close": 5.73, "volume": 21141.0}, {"date": "2022-04-04", "close": 5.8, "volume": 26454.0}, {"date": "2022-04-05", "close": 5.77, "volume": 11087.0}, {"date": "2022-04-06", "close": 5.7, "volume": 26475.0}, {"date": "2022-04-07", "close": 6.15, "volume": 19299.0}, {"date": "2022-04-08", "close": 5.88, "volume": 13346.0}, {"date": "2022-04-11", "close": 5.33, "volume": 23249.0}, {"date": "2022-04-12", "close": 5.33, "volume": 28474.0}, {"date": "2022-04-13", "close": 5.39, "volume": 15250.0}, {"date": "2022-04-14", "close": 5.36, "volume": 10277.0}, {"date": "2022-04-18", "close": 5.33, "volume": 7614.0}, {"date": "2022-04-19", "close": 5.44, "volume": 10861.0}, {"date": "2022-04-20", "close": 5.22, "volume": 15318.0}, {"date": "2022-04-21", "close": 5.21, "volume": 21670.0}, {"date": "2022-04-22", "close": 4.91, "volume": 72632.0}, {"date": "2022-04-25", "close": 4.93, "volume": 30720.0}, {"date": "2022-04-26", "close": 4.41, "volume": 22221.0}, {"date": "2022-04-27", "close": 4.85, "volume": 72203.0}, {"date": "2022-04-28", "close": 4.95, "volume": 43551.0}, {"date": "2022-04-29", "close": 4.8, "volume": 24187.0}, {"date": "2022-05-02", "close": 4.94, "volume": 68578.0}, {"date": "2022-05-03", "close": 4.83, "volume": 15973.0}, {"date": "2022-05-04", "close": 4.99, "volume": 22712.0}, {"date": "2022-05-05", "close": 4.58, "volume": 28192.0}, {"date": "2022-05-06", "close": 4.85, "volume": 22347.0}, {"date": "2022-05-09", "close": 4.94, "volume": 94101.0}, {"date": "2022-05-10", "close": 4.66, "volume": 15785.0}, {"date": "2022-05-11", "close": 4.33, "volume": 48273.0}, {"date": "2022-05-12", "close": 4.51, "volume": 12526.0}, {"date": "2022-05-13", "close": 4.68, "volume": 10243.0}, {"date": "2022-05-16", "close": 4.68, "volume": 6652.0}, {"date": "2022-05-17", "close": 4.83, "volume": 19622.0}, {"date": "2022-05-18", "close": 4.75, "volume": 22149.0}, {"date": "2022-05-19", "close": 4.76, "volume": 25441.0}, {"date": "2022-05-20", "close": 4.78, "volume": 34238.0}, {"date": "2022-05-23", "close": 5.3, "volume": 61776.0}, {"date": "2022-05-24", "close": 5.35, "volume": 38887.0}, {"date": "2022-05-25", "close": 5.2, "volume": 44983.0}, {"date": "2022-05-26", "close": 5.35, "volume": 73918.0}, {"date": "2022-05-27", "close": 5.15, "volume": 82493.0}, {"date": "2022-05-31", "close": 5.12, "volume": 70735.0}, {"date": "2022-06-01", "close": 5.11, "volume": 38661.0}, {"date": "2022-06-02", "close": 5.25, "volume": 33182.0}, {"date": "2022-06-03", "close": 5.07, "volume": 51436.0}, {"date": "2022-06-06", "close": 4.91, "volume": 134665.0}, {"date": "2022-06-07", "close": 5.01, "volume": 55547.0}, {"date": "2022-06-08", "close": 4.93, "volume": 46111.0}, {"date": "2022-06-09", "close": 4.89, "volume": 31796.0}, {"date": "2022-06-10", "close": 4.95, "volume": 15228.0}, {"date": "2022-06-13", "close": 4.88, "volume": 39803.0}, {"date": "2022-06-14", "close": 4.87, "volume": 26340.0}, {"date": "2022-06-15", "close": 4.85, "volume": 107997.0}, {"date": "2022-06-16", "close": 4.73, "volume": 78957.0}, {"date": "2022-06-17", "close": 4.99, "volume": 100074.0}, {"date": "2022-06-21", "close": 4.79, "volume": 79746.0}, {"date": "2022-06-22", "close": 4.82, "volume": 79352.0}, {"date": "2022-06-23", "close": 4.59, "volume": 49321.0}, {"date": "2022-06-24", "close": 3.5, "volume": 1397245.0}, {"date": "2022-06-27", "close": 3.5, "volume": 458536.0}, {"date": "2022-06-28", "close": 3.2, "volume": 186282.0}, {"date": "2022-06-29", "close": 3.41, "volume": 90500.0}, {"date": "2022-06-30", "close": 3.3, "volume": 117710.0}, {"date": "2022-07-01", "close": 3.4, "volume": 85187.0}, {"date": "2022-07-05", "close": 3.47, "volume": 119497.0}, {"date": "2022-07-06", "close": 3.55, "volume": 82359.0}, {"date": "2022-07-07", "close": 3.83, "volume": 109849.0}, {"date": "2022-07-08", "close": 3.94, "volume": 58833.0}, {"date": "2022-07-11", "close": 4.01, "volume": 72865.0}, {"date": "2022-07-12", "close": 4.0, "volume": 47806.0}, {"date": "2022-07-13", "close": 4.05, "volume": 31283.0}, {"date": "2022-07-14", "close": 4.04, "volume": 64693.0}, {"date": "2022-07-15", "close": 4.15, "volume": 88348.0}, {"date": "2022-07-18", "close": 4.38, "volume": 117834.0}, {"date": "2022-07-19", "close": 4.57, "volume": 38133.0}, {"date": "2022-07-20", "close": 4.46, "volume": 32908.0}, {"date": "2022-07-21", "close": 4.45, "volume": 93906.0}, {"date": "2022-07-22", "close": 4.52, "volume": 48565.0}, {"date": "2022-07-25", "close": 4.51, "volume": 44499.0}, {"date": "2022-07-26", "close": 4.48, "volume": 27190.0}, {"date": "2022-07-27", "close": 4.47, "volume": 25022.0}, {"date": "2022-07-28", "close": 4.49, "volume": 27796.0}, {"date": "2022-07-29", "close": 4.49, "volume": 27716.0}, {"date": "2022-08-01", "close": 4.46, "volume": 55077.0}, {"date": "2022-08-02", "close": 4.67, "volume": 10842.0}, {"date": "2022-08-03", "close": 4.99, "volume": 16380.0}, {"date": "2022-08-04", "close": 5.05, "volume": 6983.0}, {"date": "2022-08-05", "close": 4.98, "volume": 11443.0}, {"date": "2022-08-08", "close": 4.9, "volume": 54189.0}, {"date": "2022-08-09", "close": 4.82, "volume": 40593.0}, {"date": "2022-08-10", "close": 4.9, "volume": 18942.0}, {"date": "2022-08-11", "close": 4.71, "volume": 14081.0}, {"date": "2022-08-12", "close": 4.86, "volume": 19737.0}, {"date": "2022-08-15", "close": 4.79, "volume": 36243.0}, {"date": "2022-08-16", "close": 4.81, "volume": 63313.0}, {"date": "2022-08-17", "close": 4.85, "volume": 29114.0}, {"date": "2022-08-18", "close": 5.15, "volume": 20045.0}, {"date": "2022-08-19", "close": 4.79, "volume": 38601.0}, {"date": "2022-08-22", "close": 4.34, "volume": 26559.0}, {"date": "2022-08-23", "close": 4.31, "volume": 23145.0}, {"date": "2022-08-24", "close": 4.14, "volume": 33171.0}, {"date": "2022-08-25", "close": 4.1, "volume": 8373.0}, {"date": "2022-08-26", "close": 3.92, "volume": 58919.0}, {"date": "2022-08-29", "close": 3.98, "volume": 39682.0}, {"date": "2022-08-30", "close": 3.85, "volume": 38694.0}, {"date": "2022-08-31", "close": 4.0, "volume": 40240.0}, {"date": "2022-09-01", "close": 3.98, "volume": 57821.0}, {"date": "2022-09-02", "close": 3.97, "volume": 31118.0}, {"date": "2022-09-06", "close": 4.07, "volume": 23609.0}, {"date": "2022-09-07", "close": 3.98, "volume": 39100.0}, {"date": "2022-09-08", "close": 3.91, "volume": 22412.0}, {"date": "2022-09-09", "close": 3.98, "volume": 21704.0}, {"date": "2022-09-12", "close": 3.94, "volume": 34595.0}, {"date": "2022-09-13", "close": 3.95, "volume": 42911.0}, {"date": "2022-09-14", "close": 3.91, "volume": 22352.0}, {"date": "2022-09-15", "close": 3.94, "volume": 11343.0}, {"date": "2022-09-16", "close": 4.02, "volume": 87835.0}, {"date": "2022-09-19", "close": 4.18, "volume": 43852.0}, {"date": "2022-09-20", "close": 4.0, "volume": 18658.0}, {"date": "2022-09-21", "close": 3.94, "volume": 9849.0}, {"date": "2022-09-22", "close": 3.8, "volume": 24207.0}, {"date": "2022-09-23", "close": 3.58, "volume": 25583.0}, {"date": "2022-09-26", "close": 3.65, "volume": 28333.0}, {"date": "2022-09-27", "close": 3.84, "volume": 38672.0}, {"date": "2022-09-28", "close": 4.28, "volume": 41215.0}, {"date": "2022-09-29", "close": 4.15, "volume": 26451.0}, {"date": "2022-09-30", "close": 4.51, "volume": 18862.0}, {"date": "2022-10-03", "close": 4.1, "volume": 35545.0}, {"date": "2022-10-04", "close": 4.27, "volume": 26033.0}, {"date": "2022-10-05", "close": 4.13, "volume": 16579.0}, {"date": "2022-10-06", "close": 4.02, "volume": 18106.0}, {"date": "2022-10-07", "close": 3.91, "volume": 14713.0}, {"date": "2022-10-10", "close": 3.83, "volume": 11285.0}, {"date": "2022-10-11", "close": 3.82, "volume": 21425.0}, {"date": "2022-10-12", "close": 3.83, "volume": 9582.0}, {"date": "2022-10-13", "close": 4.08, "volume": 114960.0}, {"date": "2022-10-14", "close": 4.07, "volume": 25043.0}, {"date": "2022-10-17", "close": 4.53, "volume": 23544.0}, {"date": "2022-10-18", "close": 4.9, "volume": 31119.0}, {"date": "2022-10-19", "close": 4.98, "volume": 60641.0}, {"date": "2022-10-20", "close": 4.42, "volume": 57462.0}, {"date": "2022-10-21", "close": 4.87, "volume": 27994.0}, {"date": "2022-10-24", "close": 4.96, "volume": 29542.0}, {"date": "2022-10-25", "close": 5.19, "volume": 33836.0}, {"date": "2022-10-26", "close": 5.25, "volume": 18923.0}, {"date": "2022-10-27", "close": 5.04, "volume": 34659.0}, {"date": "2022-10-28", "close": 5.21, "volume": 45758.0}, {"date": "2022-10-31", "close": 5.13, "volume": 48892.0}, {"date": "2022-11-01", "close": 5.24, "volume": 37119.0}, {"date": "2022-11-02", "close": 5.14, "volume": 40159.0}, {"date": "2022-11-03", "close": 5.15, "volume": 23848.0}, {"date": "2022-11-04", "close": 4.9, "volume": 51122.0}, {"date": "2022-11-07", "close": 4.94, "volume": 38232.0}, {"date": "2022-11-08", "close": 5.0, "volume": 35590.0}, {"date": "2022-11-09", "close": 4.31, "volume": 33712.0}, {"date": "2022-11-10", "close": 5.13, "volume": 24330.0}, {"date": "2022-11-11", "close": 5.0, "volume": 41480.0}, {"date": "2022-11-14", "close": 5.03, "volume": 81883.0}, {"date": "2022-11-15", "close": 5.15, "volume": 38228.0}, {"date": "2022-11-16", "close": 4.71, "volume": 43334.0}, {"date": "2022-11-17", "close": 5.36, "volume": 55690.0}, {"date": "2022-11-18", "close": 5.8, "volume": 39496.0}, {"date": "2022-11-21", "close": 5.41, "volume": 62728.0}, {"date": "2022-11-22", "close": 5.63, "volume": 31291.0}, {"date": "2022-11-23", "close": 5.57, "volume": 14395.0}, {"date": "2022-11-25", "close": 5.495, "volume": 40431.0}, {"date": "2022-11-28", "close": 5.24, "volume": 72152.0}, {"date": "2022-11-29", "close": 5.91, "volume": 73008.0}, {"date": "2022-11-30", "close": 5.96, "volume": 64488.0}, {"date": "2022-12-01", "close": 5.27, "volume": 62357.0}, {"date": "2022-12-02", "close": 5.46, "volume": 40777.0}, {"date": "2022-12-05", "close": 5.42, "volume": 16031.0}, {"date": "2022-12-06", "close": 5.65, "volume": 42697.0}, {"date": "2022-12-07", "close": 5.73, "volume": 13380.0}, {"date": "2022-12-08", "close": 5.62, "volume": 22889.0}, {"date": "2022-12-09", "close": 5.55, "volume": 24287.0}, {"date": "2022-12-12", "close": 5.35, "volume": 20589.0}, {"date": "2022-12-13", "close": 5.46, "volume": 18217.0}, {"date": "2022-12-14", "close": 5.34, "volume": 19692.0}, {"date": "2022-12-15", "close": 5.22, "volume": 18594.0}, {"date": "2022-12-16", "close": 5.98, "volume": 165121.0}, {"date": "2022-12-19", "close": 5.56, "volume": 30634.0}, {"date": "2022-12-20", "close": 5.86, "volume": 18942.0}, {"date": "2022-12-21", "close": 5.55, "volume": 31398.0}, {"date": "2022-12-22", "close": 5.4, "volume": 21766.0}, {"date": "2022-12-23", "close": 5.32, "volume": 12624.0}, {"date": "2022-12-27", "close": 5.32, "volume": 10243.0}, {"date": "2022-12-28", "close": 5.19, "volume": 21922.0}, {"date": "2022-12-29", "close": 5.23, "volume": 16186.0}, {"date": "2022-12-30", "close": 5.26, "volume": 17771.0}, {"date": "2023-01-03", "close": 5.23, "volume": 45379.0}, {"date": "2023-01-04", "close": 5.31, "volume": 5529.0}, {"date": "2023-01-05", "close": 5.1, "volume": 29675.0}, {"date": "2023-01-06", "close": 5.33, "volume": 25695.0}, {"date": "2023-01-09", "close": 5.26, "volume": 19721.0}, {"date": "2023-01-10", "close": 5.42, "volume": 10512.0}, {"date": "2023-01-11", "close": 5.2, "volume": 13360.0}, {"date": "2023-01-12", "close": 5.14, "volume": 20135.0}, {"date": "2023-01-13", "close": 4.86, "volume": 20476.0}, {"date": "2023-01-17", "close": 4.55, "volume": 26871.0}, {"date": "2023-01-18", "close": 4.15, "volume": 34505.0}, {"date": "2023-01-19", "close": 4.04, "volume": 55437.0}, {"date": "2023-01-20", "close": 3.92, "volume": 54898.0}, {"date": "2023-01-23", "close": 3.97, "volume": 38073.0}, {"date": "2023-01-24", "close": 3.94, "volume": 38787.0}, {"date": "2023-01-25", "close": 4.23, "volume": 37197.0}, {"date": "2023-01-26", "close": 4.48, "volume": 38797.0}, {"date": "2023-01-27", "close": 4.47, "volume": 24685.0}, {"date": "2023-01-30", "close": 4.71, "volume": 23909.0}, {"date": "2023-01-31", "close": 4.81, "volume": 25838.0}, {"date": "2023-02-01", "close": 5.25, "volume": 43981.0}, {"date": "2023-02-02", "close": 4.88, "volume": 27669.0}, {"date": "2023-02-03", "close": 4.73, "volume": 15426.0}, {"date": "2023-02-06", "close": 4.62, "volume": 12625.0}, {"date": "2023-02-07", "close": 4.65, "volume": 24033.0}, {"date": "2023-02-08", "close": 4.61, "volume": 12199.0}, {"date": "2023-02-09", "close": 4.48, "volume": 17559.0}, {"date": "2023-02-10", "close": 4.49, "volume": 8412.0}, {"date": "2023-02-13", "close": 4.38, "volume": 9977.0}, {"date": "2023-02-14", "close": 4.33, "volume": 9048.0}, {"date": "2023-02-15", "close": 4.31, "volume": 13480.0}, {"date": "2023-02-16", "close": 4.34, "volume": 11988.0}, {"date": "2023-02-17", "close": 4.32, "volume": 29033.0}, {"date": "2023-02-21", "close": 4.27, "volume": 21560.0}, {"date": "2023-02-22", "close": 4.1, "volume": 22657.0}, {"date": "2023-02-23", "close": 4.12, "volume": 4373.0}, {"date": "2023-02-24", "close": 3.93, "volume": 10848.0}, {"date": "2023-02-27", "close": 4.0, "volume": 5267.0}, {"date": "2023-02-28", "close": 3.92, "volume": 20114.0}, {"date": "2023-03-01", "close": 3.96, "volume": 18880.0}, {"date": "2023-03-02", "close": 3.6, "volume": 60741.0}, {"date": "2023-03-03", "close": 4.01, "volume": 34069.0}, {"date": "2023-03-06", "close": 3.81, "volume": 54874.0}, {"date": "2023-03-07", "close": 3.97, "volume": 15873.0}, {"date": "2023-03-08", "close": 3.94, "volume": 8188.0}, {"date": "2023-03-09", "close": 3.82, "volume": 12652.0}, {"date": "2023-03-10", "close": 3.56, "volume": 28086.0}, {"date": "2023-03-13", "close": 3.6, "volume": 53395.0}, {"date": "2023-03-14", "close": 3.78, "volume": 25710.0}, {"date": "2023-03-15", "close": 3.74, "volume": 26178.0}, {"date": "2023-03-16", "close": 3.71, "volume": 29894.0}, {"date": "2023-03-17", "close": 3.63, "volume": 64956.0}, {"date": "2023-03-20", "close": 3.35, "volume": 57271.0}, {"date": "2023-03-21", "close": 3.83, "volume": 31972.0}, {"date": "2023-03-22", "close": 3.83, "volume": 10041.0}, {"date": "2023-03-23", "close": 3.9, "volume": 17076.0}, {"date": "2023-03-24", "close": 4.05, "volume": 12415.0}, {"date": "2023-03-27", "close": 4.23, "volume": 24214.0}, {"date": "2023-03-28", "close": 3.75, "volume": 154081.0}, {"date": "2023-03-29", "close": 3.74, "volume": 14255.0}, {"date": "2023-03-30", "close": 3.45, "volume": 20664.0}, {"date": "2023-03-31", "close": 3.59, "volume": 27096.0}, {"date": "2023-04-03", "close": 3.67, "volume": 53910.0}, {"date": "2023-04-04", "close": 3.73, "volume": 38819.0}, {"date": "2023-04-05", "close": 3.76, "volume": 19804.0}, {"date": "2023-04-06", "close": 3.915, "volume": 23862.0}, {"date": "2023-04-10", "close": 4.3, "volume": 21719.0}, {"date": "2023-04-11", "close": 4.19, "volume": 16783.0}, {"date": "2023-04-12", "close": 4.08, "volume": 10929.0}, {"date": "2023-04-13", "close": 3.94, "volume": 12077.0}, {"date": "2023-04-14", "close": 3.84, "volume": 15059.0}, {"date": "2023-04-17", "close": 3.74, "volume": 30996.0}, {"date": "2023-04-18", "close": 3.63, "volume": 18452.0}, {"date": "2023-04-19", "close": 3.49, "volume": 12725.0}, {"date": "2023-04-20", "close": 3.6, "volume": 18096.0}, {"date": "2023-04-21", "close": 3.56, "volume": 52325.0}, {"date": "2023-04-24", "close": 3.5, "volume": 15910.0}, {"date": "2023-04-25", "close": 3.48, "volume": 11827.0}, {"date": "2023-04-26", "close": 3.2, "volume": 20663.0}, {"date": "2023-04-27", "close": 3.39, "volume": 33718.0}, {"date": "2023-04-28", "close": 3.21, "volume": 24127.0}, {"date": "2023-05-01", "close": 3.31, "volume": 7123.0}, {"date": "2023-05-02", "close": 3.01, "volume": 18002.0}, {"date": "2023-05-03", "close": 3.18, "volume": 42998.0}, {"date": "2023-05-04", "close": 3.33, "volume": 30705.0}, {"date": "2023-05-05", "close": 3.55, "volume": 10137.0}, {"date": "2023-05-08", "close": 3.66, "volume": 10712.0}, {"date": "2023-05-09", "close": 3.52, "volume": 13869.0}, {"date": "2023-05-10", "close": 3.66, "volume": 11652.0}, {"date": "2023-05-11", "close": 3.66, "volume": 17785.0}, {"date": "2023-05-12", "close": 3.6, "volume": 5136.0}, {"date": "2023-05-15", "close": 3.58, "volume": 14073.0}, {"date": "2023-05-16", "close": 3.48, "volume": 6180.0}, {"date": "2023-05-17", "close": 3.55, "volume": 8831.0}, {"date": "2023-05-18", "close": 3.72, "volume": 14879.0}, {"date": "2023-05-19", "close": 3.75, "volume": 13443.0}, {"date": "2023-05-22", "close": 3.59, "volume": 32162.0}, {"date": "2023-05-23", "close": 3.37, "volume": 36440.0}, {"date": "2023-05-24", "close": 3.44, "volume": 14538.0}, {"date": "2023-05-25", "close": 3.26, "volume": 21195.0}, {"date": "2023-05-26", "close": 3.37, "volume": 7832.0}, {"date": "2023-05-30", "close": 3.58, "volume": 23985.0}, {"date": "2023-05-31", "close": 3.58, "volume": 28852.0}, {"date": "2023-06-01", "close": 3.62, "volume": 9374.0}, {"date": "2023-06-02", "close": 3.7, "volume": 41760.0}, {"date": "2023-06-05", "close": 3.86, "volume": 12809.0}, {"date": "2023-06-06", "close": 3.99, "volume": 16265.0}, {"date": "2023-06-07", "close": 4.0, "volume": 46637.0}, {"date": "2023-06-08", "close": 4.01, "volume": 9218.0}, {"date": "2023-06-09", "close": 3.91, "volume": 5706.0}, {"date": "2023-06-12", "close": 3.95, "volume": 14699.0}, {"date": "2023-06-13", "close": 3.83, "volume": 19567.0}, {"date": "2023-06-14", "close": 3.7, "volume": 20194.0}, {"date": "2023-06-15", "close": 3.7, "volume": 39431.0}, {"date": "2023-06-16", "close": 3.37, "volume": 78117.0}, {"date": "2023-06-20", "close": 3.295, "volume": 23106.0}, {"date": "2023-06-21", "close": 3.37, "volume": 26240.0}, {"date": "2023-06-22", "close": 3.54, "volume": 8212.0}, {"date": "2023-06-23", "close": 3.56, "volume": 231547.0}, {"date": "2023-06-26", "close": 3.46, "volume": 22407.0}, {"date": "2023-06-27", "close": 3.49, "volume": 36942.0}, {"date": "2023-06-28", "close": 3.4, "volume": 14755.0}, {"date": "2023-06-29", "close": 3.43, "volume": 24389.0}, {"date": "2023-06-30", "close": 3.62, "volume": 10993.0}, {"date": "2023-07-03", "close": 3.69, "volume": 2383.0}, {"date": "2023-07-05", "close": 3.57, "volume": 12856.0}, {"date": "2023-07-06", "close": 3.34, "volume": 24803.0}, {"date": "2023-07-07", "close": 3.5, "volume": 113309.0}, {"date": "2023-07-10", "close": 3.66, "volume": 15225.0}, {"date": "2023-07-11", "close": 3.79, "volume": 24435.0}, {"date": "2023-07-12", "close": 3.84, "volume": 13619.0}, {"date": "2023-07-13", "close": 3.78, "volume": 12871.0}, {"date": "2023-07-14", "close": 3.71, "volume": 12473.0}, {"date": "2023-07-17", "close": 3.86, "volume": 9214.0}, {"date": "2023-07-18", "close": 4.1, "volume": 12692.0}, {"date": "2023-07-19", "close": 4.02, "volume": 15611.0}, {"date": "2023-07-20", "close": 4.01, "volume": 10841.0}, {"date": "2023-07-21", "close": 4.14, "volume": 18415.0}, {"date": "2023-07-24", "close": 4.06, "volume": 3020.0}, {"date": "2023-07-25", "close": 4.1, "volume": 7578.0}, {"date": "2023-07-26", "close": 4.25, "volume": 12526.0}, {"date": "2023-07-27", "close": 4.12, "volume": 13683.0}, {"date": "2023-07-28", "close": 4.22, "volume": 10329.0}, {"date": "2023-07-31", "close": 4.5, "volume": 46616.0}, {"date": "2023-08-01", "close": 4.36, "volume": 7291.0}, {"date": "2023-08-02", "close": 4.335, "volume": 6816.0}, {"date": "2023-08-03", "close": 4.21, "volume": 9807.0}, {"date": "2023-08-04", "close": 4.33, "volume": 7620.0}, {"date": "2023-08-07", "close": 4.23, "volume": 10223.0}, {"date": "2023-08-08", "close": 4.38, "volume": 10180.0}, {"date": "2023-08-09", "close": 4.0, "volume": 17125.0}, {"date": "2023-08-10", "close": 4.0, "volume": 10095.0}, {"date": "2023-08-11", "close": 4.2, "volume": 17025.0}, {"date": "2023-08-14", "close": 4.12, "volume": 9752.0}, {"date": "2023-08-15", "close": 4.12, "volume": 8174.0}, {"date": "2023-08-16", "close": 4.13, "volume": 10622.0}, {"date": "2023-08-17", "close": 4.12, "volume": 15128.0}, {"date": "2023-08-18", "close": 4.05, "volume": 14877.0}, {"date": "2023-08-21", "close": 4.03, "volume": 6083.0}, {"date": "2023-08-22", "close": 3.81, "volume": 16660.0}, {"date": "2023-08-23", "close": 3.83, "volume": 15155.0}, {"date": "2023-08-24", "close": 3.85, "volume": 17780.0}, {"date": "2023-08-25", "close": 4.0, "volume": 10055.0}, {"date": "2023-08-28", "close": 3.92, "volume": 5508.0}, {"date": "2023-08-29", "close": 3.52, "volume": 52931.0}, {"date": "2023-08-30", "close": 3.55, "volume": 21884.0}, {"date": "2023-08-31", "close": 3.71, "volume": 24401.0}, {"date": "2023-09-01", "close": 3.71, "volume": 13842.0}, {"date": "2023-09-05", "close": 3.69, "volume": 7499.0}, {"date": "2023-09-06", "close": 3.6, "volume": 9411.0}, {"date": "2023-09-07", "close": 3.12, "volume": 128296.0}, {"date": "2023-09-08", "close": 3.48, "volume": 40743.0}, {"date": "2023-09-11", "close": 3.55, "volume": 13054.0}, {"date": "2023-09-12", "close": 3.66, "volume": 6175.0}, {"date": "2023-09-13", "close": 3.56, "volume": 20262.0}, {"date": "2023-09-14", "close": 3.42, "volume": 27389.0}, {"date": "2023-09-15", "close": 3.39, "volume": 88679.0}, {"date": "2023-09-18", "close": 3.24, "volume": 19734.0}, {"date": "2023-09-19", "close": 3.19, "volume": 47286.0}, {"date": "2023-09-20", "close": 3.09, "volume": 46442.0}, {"date": "2023-09-21", "close": 3.13, "volume": 19916.0}, {"date": "2023-09-22", "close": 3.2, "volume": 13716.0}, {"date": "2023-09-25", "close": 3.26, "volume": 7737.0}, {"date": "2023-09-26", "close": 3.16, "volume": 12424.0}, {"date": "2023-09-27", "close": 3.27, "volume": 23751.0}, {"date": "2023-09-28", "close": 3.28, "volume": 5869.0}, {"date": "2023-09-29", "close": 3.24, "volume": 14567.0}, {"date": "2023-10-02", "close": 3.11, "volume": 25091.0}, {"date": "2023-10-03", "close": 3.1, "volume": 21596.0}, {"date": "2023-10-04", "close": 3.15, "volume": 9945.0}, {"date": "2023-10-05", "close": 3.18, "volume": 22236.0}, {"date": "2023-10-06", "close": 3.28, "volume": 6737.0}, {"date": "2023-10-09", "close": 3.35, "volume": 15081.0}, {"date": "2023-10-10", "close": 3.33, "volume": 12762.0}, {"date": "2023-10-11", "close": 3.22, "volume": 12145.0}, {"date": "2023-10-12", "close": 3.14, "volume": 12965.0}, {"date": "2023-10-13", "close": 3.23, "volume": 8123.0}, {"date": "2023-10-16", "close": 3.27, "volume": 8334.0}, {"date": "2023-10-17", "close": 3.28, "volume": 19981.0}, {"date": "2023-10-18", "close": 3.25, "volume": 7101.0}, {"date": "2023-10-19", "close": 3.15, "volume": 13909.0}, {"date": "2023-10-20", "close": 3.13, "volume": 27350.0}, {"date": "2023-10-23", "close": 3.11, "volume": 35452.0}, {"date": "2023-10-24", "close": 3.1, "volume": 12524.0}, {"date": "2023-10-25", "close": 3.11, "volume": 13143.0}, {"date": "2023-10-26", "close": 3.22, "volume": 8086.0}, {"date": "2023-10-27", "close": 3.12, "volume": 15460.0}, {"date": "2023-10-30", "close": 3.56, "volume": 39180.0}, {"date": "2023-10-31", "close": 3.75, "volume": 24068.0}, {"date": "2023-11-01", "close": 3.49, "volume": 14268.0}, {"date": "2023-11-02", "close": 3.43, "volume": 9932.0}, {"date": "2023-11-03", "close": 3.62, "volume": 15155.0}, {"date": "2023-11-06", "close": 3.53, "volume": 8221.0}, {"date": "2023-11-07", "close": 3.55, "volume": 16846.0}, {"date": "2023-11-08", "close": 3.3, "volume": 12866.0}, {"date": "2023-11-09", "close": 3.12, "volume": 11143.0}, {"date": "2023-11-10", "close": 3.53, "volume": 17593.0}, {"date": "2023-11-13", "close": 3.54, "volume": 11501.0}, {"date": "2023-11-14", "close": 3.83, "volume": 17677.0}, {"date": "2023-11-15", "close": 3.91, "volume": 12374.0}, {"date": "2023-11-16", "close": 3.77, "volume": 22125.0}, {"date": "2023-11-17", "close": 3.49, "volume": 30525.0}, {"date": "2023-11-20", "close": 3.45, "volume": 4327.0}, {"date": "2023-11-21", "close": 3.35, "volume": 6849.0}, {"date": "2023-11-22", "close": 3.41, "volume": 4106.0}, {"date": "2023-11-24", "close": 3.48, "volume": 3761.0}, {"date": "2023-11-27", "close": 3.31, "volume": 16741.0}, {"date": "2023-11-28", "close": 3.18, "volume": 4933.0}, {"date": "2023-11-29", "close": 3.23, "volume": 13191.0}, {"date": "2023-11-30", "close": 3.0, "volume": 30137.0}, {"date": "2023-12-01", "close": 3.05, "volume": 40963.0}, {"date": "2023-12-04", "close": 3.07, "volume": 10533.0}, {"date": "2023-12-05", "close": 2.98, "volume": 11593.0}, {"date": "2023-12-06", "close": 2.91, "volume": 19719.0}, {"date": "2023-12-07", "close": 2.96, "volume": 41166.0}, {"date": "2023-12-08", "close": 2.98, "volume": 28735.0}, {"date": "2023-12-11", "close": 2.91, "volume": 26684.0}, {"date": "2023-12-12", "close": 2.95, "volume": 31238.0}, {"date": "2023-12-13", "close": 3.62, "volume": 38294.0}, {"date": "2023-12-14", "close": 4.1, "volume": 61839.0}, {"date": "2023-12-15", "close": 4.07, "volume": 153665.0}, {"date": "2023-12-18", "close": 3.81, "volume": 21502.0}, {"date": "2023-12-19", "close": 3.455, "volume": 38167.0}, {"date": "2023-12-20", "close": 3.6, "volume": 20198.0}, {"date": "2023-12-21", "close": 3.72, "volume": 17073.0}, {"date": "2023-12-22", "close": 3.46, "volume": 33748.0}, {"date": "2023-12-26", "close": 3.59, "volume": 27473.0}, {"date": "2023-12-27", "close": 3.79, "volume": 13001.0}, {"date": "2023-12-28", "close": 3.64, "volume": 14594.0}, {"date": "2023-12-29", "close": 3.56, "volume": 40338.0}, {"date": "2024-01-02", "close": 3.55, "volume": 53139.0}, {"date": "2024-01-03", "close": 3.31, "volume": 49822.0}, {"date": "2024-01-04", "close": 3.43, "volume": 24734.0}, {"date": "2024-01-05", "close": 3.39, "volume": 80501.0}, {"date": "2024-01-08", "close": 3.71, "volume": 19764.0}, {"date": "2024-01-09", "close": 3.76, "volume": 26725.0}, {"date": "2024-01-10", "close": 3.73, "volume": 16082.0}, {"date": "2024-01-11", "close": 3.71, "volume": 31995.0}, {"date": "2024-01-12", "close": 3.67, "volume": 18817.0}, {"date": "2024-01-16", "close": 3.25, "volume": 84638.0}, {"date": "2024-01-17", "close": 3.28, "volume": 71165.0}, {"date": "2024-01-18", "close": 3.33, "volume": 33393.0}, {"date": "2024-01-19", "close": 3.55, "volume": 15357.0}, {"date": "2024-01-22", "close": 3.72, "volume": 29976.0}, {"date": "2024-01-23", "close": 3.63, "volume": 11905.0}, {"date": "2024-01-24", "close": 3.69, "volume": 9921.0}, {"date": "2024-01-25", "close": 3.6, "volume": 13399.0}, {"date": "2024-01-26", "close": 3.6, "volume": 7565.0}, {"date": "2024-01-29", "close": 3.69, "volume": 6128.0}, {"date": "2024-01-30", "close": 3.68, "volume": 13758.0}, {"date": "2024-01-31", "close": 3.55, "volume": 10260.0}, {"date": "2024-02-01", "close": 3.55, "volume": 10088.0}, {"date": "2024-02-02", "close": 3.31, "volume": 6134.0}, {"date": "2024-02-05", "close": 3.2, "volume": 15946.0}, {"date": "2024-02-06", "close": 3.19, "volume": 10443.0}, {"date": "2024-02-07", "close": 3.13, "volume": 10772.0}, {"date": "2024-02-08", "close": 3.13, "volume": 18520.0}, {"date": "2024-02-09", "close": 3.26, "volume": 21572.0}, {"date": "2024-02-12", "close": 3.31, "volume": 20731.0}, {"date": "2024-02-13", "close": 3.07, "volume": 24810.0}, {"date": "2024-02-14", "close": 3.35, "volume": 14965.0}, {"date": "2024-02-15", "close": 3.46, "volume": 17475.0}, {"date": "2024-02-16", "close": 3.37, "volume": 13186.0}, {"date": "2024-02-20", "close": 3.17, "volume": 18293.0}, {"date": "2024-02-21", "close": 3.15, "volume": 13785.0}, {"date": "2024-02-22", "close": 3.15, "volume": 29779.0}, {"date": "2024-02-23", "close": 3.15, "volume": 9984.0}, {"date": "2024-02-26", "close": 3.21, "volume": 19546.0}, {"date": "2024-02-27", "close": 3.14, "volume": 24055.0}, {"date": "2024-02-28", "close": 3.22, "volume": 17140.0}, {"date": "2024-02-29", "close": 3.31, "volume": 10669.0}, {"date": "2024-03-01", "close": 3.205, "volume": 27644.0}, {"date": "2024-03-04", "close": 3.25, "volume": 29290.0}, {"date": "2024-03-05", "close": 3.18, "volume": 11217.0}, {"date": "2024-03-06", "close": 3.2, "volume": 11319.0}, {"date": "2024-03-07", "close": 3.19, "volume": 9881.0}, {"date": "2024-03-08", "close": 3.16, "volume": 7959.0}, {"date": "2024-03-11", "close": 3.13, "volume": 45394.0}, {"date": "2024-03-12", "close": 3.13, "volume": 30770.0}, {"date": "2024-03-13", "close": 3.155, "volume": 84269.0}, {"date": "2024-03-14", "close": 3.14, "volume": 30070.0}, {"date": "2024-03-15", "close": 3.35, "volume": 158554.0}, {"date": "2024-03-18", "close": 3.23, "volume": 68241.0}, {"date": "2024-03-19", "close": 3.25, "volume": 62083.0}, {"date": "2024-03-20", "close": 3.15, "volume": 66323.0}, {"date": "2024-03-21", "close": 3.25, "volume": 55993.0}, {"date": "2024-03-22", "close": 3.21, "volume": 20067.0}, {"date": "2024-03-25", "close": 3.16, "volume": 38284.0}, {"date": "2024-03-26", "close": 3.22, "volume": 16463.0}, {"date": "2024-03-27", "close": 3.32, "volume": 48663.0}, {"date": "2024-03-28", "close": 3.27, "volume": 118694.0}, {"date": "2024-04-01", "close": 3.22, "volume": 41057.0}, {"date": "2024-04-02", "close": 3.21, "volume": 13786.0}, {"date": "2024-04-03", "close": 3.26, "volume": 11479.0}, {"date": "2024-04-04", "close": 3.28, "volume": 23833.0}, {"date": "2024-04-05", "close": 3.21, "volume": 19317.0}, {"date": "2024-04-08", "close": 3.24, "volume": 10020.0}, {"date": "2024-04-09", "close": 3.2, "volume": 17892.0}, {"date": "2024-04-10", "close": 3.105, "volume": 65266.0}, {"date": "2024-04-11", "close": 3.2, "volume": 14099.0}, {"date": "2024-04-12", "close": 3.15, "volume": 102100.0}, {"date": "2024-04-15", "close": 3.13, "volume": 11136.0}, {"date": "2024-04-16", "close": 3.13, "volume": 8138.0}, {"date": "2024-04-17", "close": 3.16, "volume": 6273.0}, {"date": "2024-04-18", "close": 3.16, "volume": 16490.0}, {"date": "2024-04-19", "close": 3.22, "volume": 11164.0}, {"date": "2024-04-22", "close": 3.21, "volume": 7372.0}, {"date": "2024-04-23", "close": 3.18, "volume": 16837.0}, {"date": "2024-04-24", "close": 3.15, "volume": 28627.0}, {"date": "2024-04-25", "close": 3.12, "volume": 27634.0}, {"date": "2024-04-26", "close": 3.165, "volume": 18891.0}, {"date": "2024-04-29", "close": 3.2, "volume": 39074.0}, {"date": "2024-04-30", "close": 3.21, "volume": 32490.0}, {"date": "2024-05-01", "close": 3.16, "volume": 12076.0}, {"date": "2024-05-02", "close": 3.2, "volume": 45802.0}, {"date": "2024-05-03", "close": 3.19, "volume": 16964.0}, {"date": "2024-05-06", "close": 3.25, "volume": 28527.0}, {"date": "2024-05-07", "close": 3.44, "volume": 27437.0}, {"date": "2024-05-08", "close": 3.48, "volume": 57154.0}, {"date": "2024-05-09", "close": 3.54, "volume": 33613.0}, {"date": "2024-05-10", "close": 3.64, "volume": 23769.0}, {"date": "2024-05-13", "close": 3.64, "volume": 48658.0}, {"date": "2024-05-14", "close": 3.49, "volume": 75610.0}, {"date": "2024-05-15", "close": 3.44, "volume": 24452.0}, {"date": "2024-05-16", "close": 3.45, "volume": 21051.0}, {"date": "2024-05-17", "close": 3.44, "volume": 17216.0}, {"date": "2024-05-20", "close": 3.44, "volume": 40866.0}, {"date": "2024-05-21", "close": 3.44, "volume": 12428.0}, {"date": "2024-05-22", "close": 3.44, "volume": 26487.0}, {"date": "2024-05-23", "close": 4.18, "volume": 623857.0}, {"date": "2024-05-24", "close": 4.46, "volume": 212809.0}, {"date": "2024-05-28", "close": 4.86, "volume": 124610.0}, {"date": "2024-05-29", "close": 4.94, "volume": 61973.0}, {"date": "2024-05-30", "close": 4.43, "volume": 97719.0}, {"date": "2024-05-31", "close": 4.57, "volume": 58054.0}, {"date": "2024-06-03", "close": 4.62, "volume": 49794.0}, {"date": "2024-06-04", "close": 4.2, "volume": 54429.0}, {"date": "2024-06-05", "close": 4.21, "volume": 35340.0}, {"date": "2024-06-06", "close": 4.32, "volume": 16763.0}, {"date": "2024-06-07", "close": 4.45, "volume": 12435.0}, {"date": "2024-06-10", "close": 4.36, "volume": 20109.0}, {"date": "2024-06-11", "close": 4.23, "volume": 25731.0}, {"date": "2024-06-12", "close": 4.1, "volume": 45105.0}, {"date": "2024-06-13", "close": 4.19, "volume": 37106.0}, {"date": "2024-06-14", "close": 4.33, "volume": 28783.0}, {"date": "2024-06-17", "close": 4.34, "volume": 24785.0}, {"date": "2024-06-18", "close": 4.48, "volume": 51312.0}, {"date": "2024-06-20", "close": 4.79, "volume": 62374.0}, {"date": "2024-06-21", "close": 4.6, "volume": 76991.0}, {"date": "2024-06-24", "close": 4.91, "volume": 39897.0}, {"date": "2024-06-25", "close": 4.84, "volume": 40287.0}, {"date": "2024-06-26", "close": 4.85, "volume": 29025.0}, {"date": "2024-06-27", "close": 4.86, "volume": 22870.0}, {"date": "2024-06-28", "close": 5.28, "volume": 367940.0}, {"date": "2024-07-01", "close": 4.76, "volume": 73920.0}, {"date": "2024-07-02", "close": 4.95, "volume": 27973.0}, {"date": "2024-07-03", "close": 5.02, "volume": 12426.0}, {"date": "2024-07-05", "close": 4.96, "volume": 65172.0}, {"date": "2024-07-08", "close": 4.98, "volume": 56755.0}, {"date": "2024-07-09", "close": 5.17, "volume": 77402.0}, {"date": "2024-07-10", "close": 5.02, "volume": 50874.0}, {"date": "2024-07-11", "close": 5.04, "volume": 40138.0}, {"date": "2024-07-12", "close": 5.13, "volume": 51912.0}, {"date": "2024-07-15", "close": 5.61, "volume": 65872.0}, {"date": "2024-07-16", "close": 5.49, "volume": 119324.0}, {"date": "2024-07-17", "close": 5.74, "volume": 37325.0}, {"date": "2024-07-18", "close": 5.51, "volume": 35053.0}, {"date": "2024-07-19", "close": 5.2, "volume": 60521.0}, {"date": "2024-07-22", "close": 5.66, "volume": 54627.0}, {"date": "2024-07-23", "close": 6.23, "volume": 82951.0}, {"date": "2024-07-24", "close": 6.18, "volume": 63435.0}, {"date": "2024-07-25", "close": 6.34, "volume": 103376.0}, {"date": "2024-07-26", "close": 6.3, "volume": 72794.0}, {"date": "2024-07-29", "close": 5.27, "volume": 78965.0}, {"date": "2024-07-30", "close": 5.57, "volume": 45474.0}, {"date": "2024-07-31", "close": 5.93, "volume": 30237.0}, {"date": "2024-08-01", "close": 5.14, "volume": 74707.0}, {"date": "2024-08-02", "close": 4.61, "volume": 58365.0}, {"date": "2024-08-05", "close": 4.74, "volume": 57828.0}, {"date": "2024-08-06", "close": 4.78, "volume": 38088.0}, {"date": "2024-08-07", "close": 5.06, "volume": 56579.0}, {"date": "2024-08-08", "close": 5.06, "volume": 81487.0}, {"date": "2024-08-09", "close": 5.15, "volume": 24047.0}, {"date": "2024-08-12", "close": 4.42, "volume": 73220.0}, {"date": "2024-08-13", "close": 4.72, "volume": 44754.0}, {"date": "2024-08-14", "close": 4.75, "volume": 47421.0}, {"date": "2024-08-15", "close": 4.97, "volume": 29190.0}, {"date": "2024-08-16", "close": 4.99, "volume": 18712.0}, {"date": "2024-08-19", "close": 4.9, "volume": 85760.0}, {"date": "2024-08-20", "close": 4.79, "volume": 35081.0}, {"date": "2024-08-21", "close": 4.93, "volume": 48550.0}, {"date": "2024-08-22", "close": 4.89, "volume": 18651.0}, {"date": "2024-08-23", "close": 5.13, "volume": 45434.0}, {"date": "2024-08-26", "close": 5.69, "volume": 51525.0}, {"date": "2024-08-27", "close": 5.88, "volume": 26497.0}, {"date": "2024-08-28", "close": 5.86, "volume": 71129.0}, {"date": "2024-08-29", "close": 5.99, "volume": 65705.0}, {"date": "2024-08-30", "close": 6.0, "volume": 25608.0}, {"date": "2024-09-03", "close": 5.87, "volume": 52641.0}, {"date": "2024-09-04", "close": 5.77, "volume": 31263.0}, {"date": "2024-09-05", "close": 5.47, "volume": 46545.0}, {"date": "2024-09-06", "close": 5.16, "volume": 35154.0}, {"date": "2024-09-09", "close": 5.5, "volume": 26248.0}, {"date": "2024-09-10", "close": 5.62, "volume": 17731.0}, {"date": "2024-09-11", "close": 5.8, "volume": 16635.0}, {"date": "2024-09-12", "close": 6.2, "volume": 237803.0}, {"date": "2024-09-13", "close": 6.23, "volume": 187715.0}, {"date": "2024-09-16", "close": 6.02, "volume": 138490.0}, {"date": "2024-09-17", "close": 6.73, "volume": 161087.0}, {"date": "2024-09-18", "close": 6.35, "volume": 162595.0}, {"date": "2024-09-19", "close": 6.66, "volume": 58054.0}, {"date": "2024-09-20", "close": 6.75, "volume": 162079.0}, {"date": "2024-09-23", "close": 6.85, "volume": 64322.0}, {"date": "2024-09-24", "close": 7.16, "volume": 84771.0}, {"date": "2024-09-25", "close": 7.05, "volume": 46444.0}, {"date": "2024-09-26", "close": 6.98, "volume": 64069.0}, {"date": "2024-09-27", "close": 6.85, "volume": 67433.0}, {"date": "2024-09-30", "close": 6.83, "volume": 38199.0}, {"date": "2024-10-01", "close": 6.25, "volume": 100782.0}, {"date": "2024-10-02", "close": 5.9, "volume": 45942.0}, {"date": "2024-10-03", "close": 6.03, "volume": 41618.0}, {"date": "2024-10-04", "close": 6.3, "volume": 25684.0}, {"date": "2024-10-07", "close": 6.46, "volume": 24179.0}, {"date": "2024-10-08", "close": 6.12, "volume": 30381.0}, {"date": "2024-10-09", "close": 6.46, "volume": 25364.0}, {"date": "2024-10-10", "close": 6.33, "volume": 28263.0}, {"date": "2024-10-11", "close": 6.34, "volume": 18943.0}, {"date": "2024-10-14", "close": 6.24, "volume": 24066.0}, {"date": "2024-10-15", "close": 6.35, "volume": 23968.0}, {"date": "2024-10-16", "close": 6.51, "volume": 163842.0}, {"date": "2024-10-17", "close": 6.48, "volume": 55869.0}, {"date": "2024-10-18", "close": 6.29, "volume": 18495.0}, {"date": "2024-10-21", "close": 6.0, "volume": 25306.0}, {"date": "2024-10-22", "close": 5.82, "volume": 59147.0}, {"date": "2024-10-23", "close": 5.62, "volume": 41472.0}, {"date": "2024-10-24", "close": 5.34, "volume": 35574.0}, {"date": "2024-10-25", "close": 5.26, "volume": 121114.0}, {"date": "2024-10-28", "close": 5.46, "volume": 35758.0}, {"date": "2024-10-29", "close": 5.55, "volume": 31412.0}, {"date": "2024-10-30", "close": 5.56, "volume": 25097.0}, {"date": "2024-10-31", "close": 5.39, "volume": 29382.0}, {"date": "2024-11-01", "close": 5.34, "volume": 42698.0}, {"date": "2024-11-04", "close": 5.05, "volume": 94817.0}, {"date": "2024-11-05", "close": 5.63, "volume": 89893.0}, {"date": "2024-11-06", "close": 6.64, "volume": 109660.0}, {"date": "2024-11-07", "close": 6.63, "volume": 151132.0}, {"date": "2024-11-08", "close": 6.99, "volume": 93299.0}, {"date": "2024-11-11", "close": 7.39, "volume": 330265.0}, {"date": "2024-11-12", "close": 8.55, "volume": 352401.0}, {"date": "2024-11-13", "close": 8.43, "volume": 212247.0}, {"date": "2024-11-14", "close": 8.22, "volume": 275107.0}, {"date": "2024-11-15", "close": 7.99, "volume": 132473.0}, {"date": "2024-11-18", "close": 8.4, "volume": 218100.0}, {"date": "2024-11-19", "close": 8.98, "volume": 192670.0}, {"date": "2024-11-20", "close": 8.56, "volume": 160368.0}, {"date": "2024-11-21", "close": 8.35, "volume": 129648.0}, {"date": "2024-11-22", "close": 8.02, "volume": 574825.0}, {"date": "2024-11-25", "close": 8.74, "volume": 570829.0}, {"date": "2024-11-26", "close": 10.02, "volume": 654878.0}, {"date": "2024-11-27", "close": 10.06, "volume": 427704.0}, {"date": "2024-11-29", "close": 9.3, "volume": 219212.0}, {"date": "2024-12-02", "close": 9.92, "volume": 325876.0}, {"date": "2024-12-03", "close": 9.92, "volume": 291037.0}, {"date": "2024-12-04", "close": 9.43, "volume": 364661.0}, {"date": "2024-12-05", "close": 9.79, "volume": 365569.0}, {"date": "2024-12-06", "close": 9.61, "volume": 226416.0}, {"date": "2024-12-09", "close": 9.19, "volume": 573826.0}, {"date": "2024-12-10", "close": 9.49, "volume": 263016.0}, {"date": "2024-12-11", "close": 9.86, "volume": 322012.0}, {"date": "2024-12-12", "close": 9.12, "volume": 184875.0}, {"date": "2024-12-13", "close": 9.05, "volume": 146594.0}, {"date": "2024-12-16", "close": 9.18, "volume": 184483.0}, {"date": "2024-12-17", "close": 9.41, "volume": 333041.0}, {"date": "2024-12-18", "close": 8.95, "volume": 288791.0}, {"date": "2024-12-19", "close": 8.64, "volume": 327489.0}, {"date": "2024-12-20", "close": 8.59, "volume": 354117.0}, {"date": "2024-12-23", "close": 9.22, "volume": 333509.0}, {"date": "2024-12-24", "close": 10.83, "volume": 868553.0}, {"date": "2024-12-26", "close": 11.84, "volume": 586586.0}, {"date": "2024-12-27", "close": 11.02, "volume": 420425.0}, {"date": "2024-12-30", "close": 11.49, "volume": 426286.0}, {"date": "2024-12-31", "close": 11.75, "volume": 917065.0}, {"date": "2025-01-02", "close": 11.49, "volume": 521230.0}, {"date": "2025-01-03", "close": 12.29, "volume": 332317.0}, {"date": "2025-01-06", "close": 11.61, "volume": 468428.0}, {"date": "2025-01-07", "close": 11.33, "volume": 292596.0}, {"date": "2025-01-08", "close": 11.4, "volume": 255264.0}, {"date": "2025-01-10", "close": 10.7, "volume": 236821.0}, {"date": "2025-01-13", "close": 9.44, "volume": 369194.0}, {"date": "2025-01-14", "close": 9.57, "volume": 147012.0}, {"date": "2025-01-15", "close": 8.06, "volume": 1243947.0}, {"date": "2025-01-16", "close": 8.66, "volume": 5293897.0}, {"date": "2025-01-17", "close": 8.9, "volume": 1461554.0}, {"date": "2025-01-21", "close": 8.96, "volume": 846493.0}, {"date": "2025-01-22", "close": 9.47, "volume": 804122.0}, {"date": "2025-01-23", "close": 9.03, "volume": 506565.0}, {"date": "2025-01-24", "close": 9.11, "volume": 448077.0}, {"date": "2025-01-27", "close": 9.24, "volume": 446984.0}, {"date": "2025-01-28", "close": 9.42, "volume": 278683.0}, {"date": "2025-01-29", "close": 9.59, "volume": 376123.0}, {"date": "2025-01-30", "close": 9.6, "volume": 310646.0}, {"date": "2025-01-31", "close": 9.5, "volume": 483640.0}, {"date": "2025-02-03", "close": 9.61, "volume": 314889.0}, {"date": "2025-02-04", "close": 10.02, "volume": 465459.0}, {"date": "2025-02-05", "close": 10.26, "volume": 713455.0}, {"date": "2025-02-06", "close": 10.7, "volume": 1658727.0}, {"date": "2025-02-07", "close": 11.2, "volume": 956317.0}, {"date": "2025-02-10", "close": 11.42, "volume": 702976.0}, {"date": "2025-02-11", "close": 10.91, "volume": 494676.0}, {"date": "2025-02-12", "close": 11.13, "volume": 534068.0}, {"date": "2025-02-13", "close": 11.13, "volume": 430233.0}, {"date": "2025-02-14", "close": 11.43, "volume": 351944.0}, {"date": "2025-02-18", "close": 12.07, "volume": 1051980.0}, {"date": "2025-02-19", "close": 12.12, "volume": 856065.0}, {"date": "2025-02-20", "close": 11.82, "volume": 480717.0}, {"date": "2025-02-21", "close": 10.44, "volume": 714886.0}, {"date": "2025-02-24", "close": 10.75, "volume": 659202.0}, {"date": "2025-02-25", "close": 10.46, "volume": 450584.0}, {"date": "2025-02-26", "close": 10.55, "volume": 432907.0}, {"date": "2025-02-27", "close": 10.3, "volume": 406689.0}, {"date": "2025-02-28", "close": 10.73, "volume": 418303.0}, {"date": "2025-03-03", "close": 9.14, "volume": 815081.0}, {"date": "2025-03-04", "close": 9.0, "volume": 739944.0}, {"date": "2025-03-05", "close": 9.08, "volume": 626015.0}, {"date": "2025-03-06", "close": 7.75, "volume": 1139434.0}, {"date": "2025-03-07", "close": 7.66, "volume": 1313142.0}, {"date": "2025-03-10", "close": 7.155, "volume": 1084044.0}, {"date": "2025-03-11", "close": 7.32, "volume": 618858.0}, {"date": "2025-03-12", "close": 7.57, "volume": 652174.0}, {"date": "2025-03-13", "close": 7.26, "volume": 514763.0}, {"date": "2025-03-14", "close": 7.72, "volume": 434449.0}, {"date": "2025-03-17", "close": 7.73, "volume": 477188.0}, {"date": "2025-03-18", "close": 7.73, "volume": 442118.0}, {"date": "2025-03-19", "close": 7.91, "volume": 445503.0}, {"date": "2025-03-20", "close": 8.03, "volume": 639011.0}, {"date": "2025-03-21", "close": 7.89, "volume": 799389.0}, {"date": "2025-03-24", "close": 8.05, "volume": 544490.0}, {"date": "2025-03-25", "close": 7.6, "volume": 640000.0}, {"date": "2025-03-26", "close": 7.5, "volume": 392989.0}, {"date": "2025-03-27", "close": 7.43, "volume": 395027.0}, {"date": "2025-03-28", "close": 6.75, "volume": 1005270.0}, {"date": "2025-03-31", "close": 6.815, "volume": 1010980.0}, {"date": "2025-04-01", "close": 7.37, "volume": 519318.0}, {"date": "2025-04-02", "close": 7.3, "volume": 477465.0}, {"date": "2025-04-03", "close": 6.75, "volume": 441272.0}, {"date": "2025-04-04", "close": 6.56, "volume": 616266.0}, {"date": "2025-04-07", "close": 6.53, "volume": 561436.0}, {"date": "2025-04-08", "close": 6.4, "volume": 370041.0}, {"date": "2025-04-09", "close": 7.05, "volume": 563637.0}, {"date": "2025-04-10", "close": 6.57, "volume": 302566.0}, {"date": "2025-04-11", "close": 6.53, "volume": 472888.0}, {"date": "2025-04-14", "close": 6.775, "volume": 315276.0}, {"date": "2025-04-15", "close": 6.85, "volume": 271614.0}, {"date": "2025-04-16", "close": 6.7, "volume": 202543.0}, {"date": "2025-04-17", "close": 6.95, "volume": 343042.0}, {"date": "2025-04-21", "close": 6.6, "volume": 256814.0}, {"date": "2025-04-22", "close": 6.77, "volume": 413479.0}, {"date": "2025-04-23", "close": 7.15, "volume": 535957.0}, {"date": "2025-04-24", "close": 7.35, "volume": 573597.0}, {"date": "2025-04-25", "close": 7.35, "volume": 220037.0}, {"date": "2025-04-28", "close": 7.23, "volume": 247552.0}, {"date": "2025-04-29", "close": 7.37, "volume": 475917.0}, {"date": "2025-04-30", "close": 7.26, "volume": 352558.0}, {"date": "2025-05-01", "close": 7.45, "volume": 402287.0}, {"date": "2025-05-02", "close": 7.8, "volume": 488987.0}, {"date": "2025-05-05", "close": 7.57, "volume": 403666.0}, {"date": "2025-05-06", "close": 6.9, "volume": 992686.0}, {"date": "2025-05-07", "close": 6.15, "volume": 944816.0}, {"date": "2025-05-08", "close": 6.71, "volume": 372873.0}, {"date": "2025-05-09", "close": 6.85, "volume": 457849.0}, {"date": "2025-05-12", "close": 7.28, "volume": 500838.0}, {"date": "2025-05-13", "close": 7.58, "volume": 436960.0}, {"date": "2025-05-14", "close": 7.46, "volume": 289640.0}, {"date": "2025-05-15", "close": 7.48, "volume": 283761.0}, {"date": "2025-05-16", "close": 7.52, "volume": 518196.0}, {"date": "2025-05-19", "close": 7.62, "volume": 557041.0}, {"date": "2025-05-20", "close": 7.53, "volume": 274063.0}, {"date": "2025-05-21", "close": 7.14, "volume": 310017.0}, {"date": "2025-05-22", "close": 7.48, "volume": 326652.0}, {"date": "2025-05-23", "close": 7.66, "volume": 334516.0}, {"date": "2025-05-27", "close": 7.91, "volume": 465465.0}, {"date": "2025-05-28", "close": 8.18, "volume": 205359.0}, {"date": "2025-05-29", "close": 8.25, "volume": 542854.0}, {"date": "2025-05-30", "close": 8.53, "volume": 637605.0}, {"date": "2025-06-02", "close": 8.49, "volume": 379966.0}, {"date": "2025-06-03", "close": 8.67, "volume": 489262.0}, {"date": "2025-06-04", "close": 8.42, "volume": 299332.0}, {"date": "2025-06-05", "close": 8.37, "volume": 262054.0}, {"date": "2025-06-06", "close": 8.41, "volume": 293652.0}, {"date": "2025-06-09", "close": 8.47, "volume": 287977.0}, {"date": "2025-06-10", "close": 8.54, "volume": 239613.0}, {"date": "2025-06-11", "close": 8.5, "volume": 478532.0}, {"date": "2025-06-12", "close": 8.26, "volume": 265966.0}, {"date": "2025-06-13", "close": 7.8, "volume": 812085.0}, {"date": "2025-06-16", "close": 7.95, "volume": 315496.0}, {"date": "2025-06-17", "close": 7.84, "volume": 472055.0}, {"date": "2025-06-18", "close": 8.12, "volume": 1541831.0}, {"date": "2025-06-20", "close": 7.8, "volume": 827011.0}, {"date": "2025-06-23", "close": 7.99, "volume": 1459885.0}, {"date": "2025-06-24", "close": 8.05, "volume": 1615559.0}, {"date": "2025-06-25", "close": 7.83, "volume": 851802.0}, {"date": "2025-06-26", "close": 7.92, "volume": 552263.0}, {"date": "2025-06-27", "close": 7.7, "volume": 1311777.0}, {"date": "2025-06-30", "close": 7.78, "volume": 582874.0}, {"date": "2025-07-01", "close": 7.71, "volume": 664965.0}, {"date": "2025-07-02", "close": 7.78, "volume": 787030.0}, {"date": "2025-07-03", "close": 8.56, "volume": 546905.0}, {"date": "2025-07-07", "close": 8.48, "volume": 725772.0}, {"date": "2025-07-08", "close": 8.23, "volume": 588568.0}, {"date": "2025-07-09", "close": 8.23, "volume": 522138.0}, {"date": "2025-07-10", "close": 8.32, "volume": 319523.0}, {"date": "2025-07-11", "close": 7.35, "volume": 725752.0}, {"date": "2025-07-14", "close": 7.265, "volume": 518597.0}, {"date": "2025-07-15", "close": 7.15, "volume": 653795.0}, {"date": "2025-07-16", "close": 7.3, "volume": 711111.0}, {"date": "2025-07-17", "close": 7.37, "volume": 435762.0}, {"date": "2025-07-18", "close": 7.3, "volume": 290538.0}, {"date": "2025-07-21", "close": 7.03, "volume": 355824.0}, {"date": "2025-07-22", "close": 7.23, "volume": 423977.0}, {"date": "2025-07-23", "close": 7.19, "volume": 593406.0}, {"date": "2025-07-24", "close": 7.09, "volume": 360314.0}, {"date": "2025-07-25", "close": 7.05, "volume": 319635.0}, {"date": "2025-07-28", "close": 7.19, "volume": 273556.0}, {"date": "2025-07-29", "close": 6.9, "volume": 666704.0}, {"date": "2025-07-30", "close": 6.84, "volume": 455648.0}, {"date": "2025-07-31", "close": 6.85, "volume": 334420.0}, {"date": "2025-08-01", "close": 6.74, "volume": 434910.0}, {"date": "2025-08-04", "close": 6.94, "volume": 329802.0}, {"date": "2025-08-05", "close": 6.79, "volume": 488236.0}, {"date": "2025-08-06", "close": 6.8, "volume": 348401.0}, {"date": "2025-08-07", "close": 7.45, "volume": 701820.0}, {"date": "2025-08-08", "close": 7.65, "volume": 433433.0}, {"date": "2025-08-11", "close": 7.04, "volume": 899480.0}, {"date": "2025-08-12", "close": 7.45, "volume": 831306.0}, {"date": "2025-08-13", "close": 7.95, "volume": 1073255.0}, {"date": "2025-08-14", "close": 7.75, "volume": 497971.0}, {"date": "2025-08-15", "close": 7.62, "volume": 450970.0}, {"date": "2025-08-18", "close": 8.03, "volume": 615328.0}, {"date": "2025-08-19", "close": 7.89, "volume": 531427.0}, {"date": "2025-08-20", "close": 7.85, "volume": 276005.0}, {"date": "2025-08-21", "close": 7.98, "volume": 651479.0}, {"date": "2025-08-22", "close": 8.43, "volume": 918770.0}, {"date": "2025-08-25", "close": 8.29, "volume": 497936.0}, {"date": "2025-08-26", "close": 8.39, "volume": 269055.0}, {"date": "2025-08-27", "close": 8.33, "volume": 328110.0}, {"date": "2025-08-28", "close": 8.39, "volume": 462344.0}, {"date": "2025-08-29", "close": 8.37, "volume": 300331.0}, {"date": "2025-09-02", "close": 8.28, "volume": 290179.0}, {"date": "2025-09-03", "close": 8.12, "volume": 273259.0}, {"date": "2025-09-04", "close": 7.87, "volume": 300966.0}, {"date": "2025-09-05", "close": 7.69, "volume": 512197.0}, {"date": "2025-09-08", "close": 7.75, "volume": 343243.0}, {"date": "2025-09-09", "close": 7.76, "volume": 308932.0}, {"date": "2025-09-10", "close": 7.53, "volume": 361768.0}, {"date": "2025-09-11", "close": 7.63, "volume": 366521.0}, {"date": "2025-09-12", "close": 7.54, "volume": 347100.0}, {"date": "2025-09-15", "close": 7.44, "volume": 312324.0}, {"date": "2025-09-16", "close": 7.25, "volume": 349030.0}, {"date": "2025-09-17", "close": 7.31, "volume": 381814.0}, {"date": "2025-09-18", "close": 7.48, "volume": 402789.0}, {"date": "2025-09-19", "close": 7.3, "volume": 1571910.0}, {"date": "2025-09-22", "close": 7.47, "volume": 400619.0}, {"date": "2025-09-23", "close": 7.28, "volume": 366162.0}, {"date": "2025-09-24", "close": 7.15, "volume": 233134.0}, {"date": "2025-09-25", "close": 6.96, "volume": 425240.0}, {"date": "2025-09-26", "close": 7.01, "volume": 288921.0}, {"date": "2025-09-29", "close": 6.87, "volume": 321205.0}, {"date": "2025-09-30", "close": 6.87, "volume": 309235.0}, {"date": "2025-10-01", "close": 6.88, "volume": 416151.0}, {"date": "2025-10-02", "close": 6.83, "volume": 280779.0}, {"date": "2025-10-03", "close": 6.98, "volume": 294081.0}, {"date": "2025-10-06", "close": 7.03, "volume": 352935.0}, {"date": "2025-10-07", "close": 7.28, "volume": 481413.0}, {"date": "2025-10-08", "close": 7.27, "volume": 303983.0}, {"date": "2025-10-09", "close": 7.65, "volume": 1162052.0}, {"date": "2025-10-10", "close": 7.28, "volume": 690536.0}, {"date": "2025-10-13", "close": 7.3, "volume": 615739.0}, {"date": "2025-10-14", "close": 7.42, "volume": 591296.0}, {"date": "2025-10-15", "close": 7.19, "volume": 349419.0}, {"date": "2025-10-16", "close": 6.77, "volume": 402411.0}, {"date": "2025-10-17", "close": 6.83, "volume": 483994.0}, {"date": "2025-10-20", "close": 6.99, "volume": 495057.0}, {"date": "2025-10-21", "close": 7.24, "volume": 425603.0}, {"date": "2025-10-22", "close": 7.22, "volume": 315961.0}, {"date": "2025-10-23", "close": 7.41, "volume": 388141.0}, {"date": "2025-10-24", "close": 7.72, "volume": 401621.0}, {"date": "2025-10-27", "close": 7.43, "volume": 347472.0}, {"date": "2025-10-28", "close": 7.31, "volume": 287024.0}, {"date": "2025-10-29", "close": 7.13, "volume": 381143.0}, {"date": "2025-10-30", "close": 6.84, "volume": 332796.0}, {"date": "2025-10-31", "close": 6.96, "volume": 253217.0}, {"date": "2025-11-03", "close": 6.96, "volume": 426682.0}, {"date": "2025-11-04", "close": 6.63, "volume": 487185.0}, {"date": "2025-11-05", "close": 6.94, "volume": 510512.0}, {"date": "2025-11-06", "close": 4.85, "volume": 1861779.0}, {"date": "2025-11-07", "close": 4.87, "volume": 1460771.0}, {"date": "2025-11-10", "close": 5.57, "volume": 4065148.0}, {"date": "2025-11-11", "close": 5.55, "volume": 1053167.0}, {"date": "2025-11-12", "close": 5.78, "volume": 1088339.0}, {"date": "2025-11-13", "close": 5.33, "volume": 1012977.0}, {"date": "2025-11-14", "close": 5.24, "volume": 937014.0}, {"date": "2025-11-17", "close": 5.41, "volume": 943670.0}, {"date": "2025-11-18", "close": 5.19, "volume": 846704.0}, {"date": "2025-11-19", "close": 5.19, "volume": 589209.0}, {"date": "2025-11-20", "close": 5.12, "volume": 844750.0}, {"date": "2025-11-21", "close": 5.41, "volume": 760202.0}, {"date": "2025-11-24", "close": 5.75, "volume": 552061.0}, {"date": "2025-11-25", "close": 5.67, "volume": 521265.0}, {"date": "2025-11-26", "close": 5.84, "volume": 494594.0}, {"date": "2025-11-28", "close": 5.85, "volume": 379796.0}, {"date": "2025-12-01", "close": 5.96, "volume": 470752.0}, {"date": "2025-12-02", "close": 5.66, "volume": 515521.0}, {"date": "2025-12-03", "close": 5.78, "volume": 417575.0}, {"date": "2025-12-04", "close": 5.73, "volume": 449898.0}, {"date": "2025-12-05", "close": 5.67, "volume": 409829.0}, {"date": "2025-12-08", "close": 5.64, "volume": 429513.0}, {"date": "2025-12-09", "close": 5.59, "volume": 559832.0}, {"date": "2025-12-10", "close": 5.8, "volume": 483361.0}, {"date": "2025-12-11", "close": 5.82, "volume": 286145.0}, {"date": "2025-12-12", "close": 5.77, "volume": 293945.0}, {"date": "2025-12-15", "close": 5.54, "volume": 309335.0}, {"date": "2025-12-16", "close": 5.52, "volume": 350999.0}, {"date": "2025-12-17", "close": 5.54, "volume": 296541.0}, {"date": "2025-12-18", "close": 5.59, "volume": 274826.0}, {"date": "2025-12-19", "close": 5.61, "volume": 645742.0}, {"date": "2025-12-22", "close": 5.66, "volume": 402693.0}, {"date": "2025-12-23", "close": 5.52, "volume": 377970.0}, {"date": "2025-12-24", "close": 5.59, "volume": 168516.0}, {"date": "2025-12-26", "close": 5.53, "volume": 223659.0}, {"date": "2025-12-29", "close": 5.58, "volume": 332055.0}, {"date": "2025-12-30", "close": 5.5, "volume": 463307.0}, {"date": "2025-12-31", "close": 5.45, "volume": 584710.0}, {"date": "2026-01-02", "close": 5.32, "volume": 236056.0}, {"date": "2026-01-05", "close": 5.54, "volume": 457115.0}, {"date": "2026-01-06", "close": 5.6, "volume": 289678.0}, {"date": "2026-01-07", "close": 5.51, "volume": 257299.0}, {"date": "2026-01-08", "close": 5.82, "volume": 529976.0}, {"date": "2026-01-09", "close": 5.91, "volume": 323935.0}, {"date": "2026-01-12", "close": 5.86, "volume": 259390.0}, {"date": "2026-01-13", "close": 5.77, "volume": 265952.0}, {"date": "2026-01-14", "close": 5.76, "volume": 231193.0}, {"date": "2026-01-15", "close": 5.81, "volume": 369135.0}, {"date": "2026-01-16", "close": 5.84, "volume": 191613.0}, {"date": "2026-01-20", "close": 5.83, "volume": 411862.0}, {"date": "2026-01-21", "close": 5.99, "volume": 713405.0}, {"date": "2026-01-22", "close": 6.03, "volume": 376696.0}, {"date": "2026-01-23", "close": 6.01, "volume": 176538.0}, {"date": "2026-01-26", "close": 6.01, "volume": 269778.0}, {"date": "2026-01-27", "close": 5.95, "volume": 321869.0}, {"date": "2026-01-28", "close": 5.86, "volume": 200032.0}, {"date": "2026-01-29", "close": 5.91, "volume": 191177.0}, {"date": "2026-01-30", "close": 5.91, "volume": 293856.0}, {"date": "2026-02-02", "close": 5.88, "volume": 283856.0}, {"date": "2026-02-03", "close": 5.58, "volume": 605870.0}, {"date": "2026-02-04", "close": 5.49, "volume": 569238.0}, {"date": "2026-02-05", "close": 5.34, "volume": 384025.0}, {"date": "2026-02-06", "close": 5.55, "volume": 289572.0}, {"date": "2026-02-09", "close": 5.63, "volume": 233051.0}, {"date": "2026-02-10", "close": 5.47, "volume": 358648.0}, {"date": "2026-02-11", "close": 5.42, "volume": 391958.0}, {"date": "2026-02-12", "close": 5.31, "volume": 267514.0}, {"date": "2026-02-13", "close": 5.39, "volume": 551896.0}, {"date": "2026-02-17", "close": 5.5, "volume": 228917.0}, {"date": "2026-02-18", "close": 5.58, "volume": 326179.0}, {"date": "2026-02-19", "close": 5.51, "volume": 153366.0}, {"date": "2026-02-20", "close": 5.51, "volume": 341124.0}, {"date": "2026-02-23", "close": 5.38, "volume": 447578.0}, {"date": "2026-02-24", "close": 5.6, "volume": 269108.0}, {"date": "2026-02-25", "close": 5.73, "volume": 158413.0}, {"date": "2026-02-26", "close": 5.55, "volume": 205009.0}, {"date": "2026-02-27", "close": 5.55, "volume": 191559.0}, {"date": "2026-03-02", "close": 5.65, "volume": 236600.0}, {"date": "2026-03-03", "close": 5.66, "volume": 251816.0}, {"date": "2026-03-04", "close": 5.73, "volume": 186523.0}, {"date": "2026-03-05", "close": 5.77, "volume": 160506.0}, {"date": "2026-03-06", "close": 5.62, "volume": 149604.0}, {"date": "2026-03-09", "close": 5.38, "volume": 505172.0}, {"date": "2026-03-10", "close": 5.41, "volume": 744168.0}, {"date": "2026-03-11", "close": 5.21, "volume": 558803.0}, {"date": "2026-03-12", "close": 5.0, "volume": 591816.0}, {"date": "2026-03-13", "close": 4.96, "volume": 517374.0}, {"date": "2026-03-16", "close": 5.07, "volume": 320455.0}, {"date": "2026-03-17", "close": 5.1, "volume": 130662.0}, {"date": "2026-03-18", "close": 4.94, "volume": 515518.0}, {"date": "2026-03-19", "close": 4.94, "volume": 318009.0}, {"date": "2026-03-20", "close": 4.88, "volume": 321680.0}, {"date": "2026-03-23", "close": 5.06, "volume": 232230.0}, {"date": "2026-03-24", "close": 4.85, "volume": 201625.0}, {"date": "2026-03-25", "close": 4.71, "volume": 212301.0}, {"date": "2026-03-26", "close": 4.81, "volume": 167598.0}, {"date": "2026-03-27", "close": 4.64, "volume": 285671.0}, {"date": "2026-03-30", "close": 4.7, "volume": 285642.0}, {"date": "2026-03-31", "close": 4.72, "volume": 216720.0}, {"date": "2026-04-01", "close": 4.69, "volume": 188911.0}, {"date": "2026-04-02", "close": 4.79, "volume": 185467.0}, {"date": "2026-04-06", "close": 4.89, "volume": 170313.0}, {"date": "2026-04-07", "close": 4.83, "volume": 155621.0}, {"date": "2026-04-08", "close": 4.99, "volume": 149133.0}, {"date": "2026-04-09", "close": 4.92, "volume": 195389.0}, {"date": "2026-04-10", "close": 4.65, "volume": 481526.0}, {"date": "2026-04-13", "close": 4.81, "volume": 255072.0}, {"date": "2026-04-14", "close": 4.93, "volume": 148011.0}, {"date": "2026-04-15", "close": 5.0, "volume": 506663.0}, {"date": "2026-04-16", "close": 4.99, "volume": 313264.0}, {"date": "2026-04-17", "close": 5.15, "volume": 617926.0}, {"date": "2026-04-20", "close": 5.31, "volume": 155789.0}, {"date": "2026-04-21", "close": 5.24, "volume": 248948.0}, {"date": "2026-04-22", "close": 5.45, "volume": 263457.0}, {"date": "2026-04-23", "close": 5.28, "volume": 151844.0}, {"date": "2026-04-24", "close": 5.33, "volume": 84729.0}, {"date": "2026-04-27", "close": 5.36, "volume": 89630.0}, {"date": "2026-04-28", "close": 5.41, "volume": 113442.0}, {"date": "2026-04-29", "close": 5.14, "volume": 107638.0}, {"date": "2026-04-30", "close": 5.18, "volume": 179933.0}, {"date": "2026-05-01", "close": 5.33, "volume": 148273.0}, {"date": "2026-05-04", "close": 5.3, "volume": 123970.0}, {"date": "2026-05-05", "close": 5.23, "volume": 179924.0}, {"date": "2026-05-06", "close": 5.26, "volume": 110260.0}, {"date": "2026-05-07", "close": 5.51, "volume": 144351.0}, {"date": "2026-05-08", "close": 5.62, "volume": 182132.0}, {"date": "2026-05-11", "close": 5.94, "volume": 877324.0}, {"date": "2026-05-12", "close": 6.17, "volume": 665404.0}, {"date": "2026-05-13", "close": 5.81, "volume": 356998.0}, {"date": "2026-05-14", "close": 5.98, "volume": 291255.0}, {"date": "2026-05-15", "close": 5.85, "volume": 210810.0}, {"date": "2026-05-18", "close": 5.95, "volume": 208673.0}, {"date": "2026-05-19", "close": 5.75, "volume": 146110.0}, {"date": "2026-05-20", "close": 5.81, "volume": 148351.0}, {"date": "2026-05-21", "close": 5.68, "volume": 213241.0}, {"date": "2026-05-22", "close": 5.73, "volume": 161239.0}, {"date": "2026-05-26", "close": 5.9, "volume": 192890.0}, {"date": "2026-05-27", "close": 6.26, "volume": 321604.0}, {"date": "2026-05-28", "close": 6.23, "volume": 204257.0}, {"date": "2026-05-29", "close": 6.39, "volume": 377365.0}, {"date": "2026-06-01", "close": 6.57, "volume": 234216.0}, {"date": "2026-06-02", "close": 6.42, "volume": 159803.0}, {"date": "2026-06-03", "close": 5.9, "volume": 363628.0}, {"date": "2026-06-04", "close": 6.06, "volume": 176587.0}, {"date": "2026-06-05", "close": 5.82, "volume": 241962.0}, {"date": "2026-06-08", "close": 5.96, "volume": 236152.0}, {"date": "2026-06-09", "close": 6.06, "volume": 233865.0}, {"date": "2026-06-10", "close": 6.05, "volume": 212913.0}, {"date": "2026-06-11", "close": 6.14, "volume": 235037.0}, {"date": "2026-06-12", "close": 6.15, "volume": 249620.0}, {"date": "2026-06-15", "close": 6.29, "volume": 322258.0}, {"date": "2026-06-16", "close": 6.4, "volume": 285256.0}, {"date": "2026-06-17", "close": 6.47, "volume": 415587.0}, {"date": "2026-06-18", "close": 7.17, "volume": 2416267.0}, {"date": "2026-06-22", "close": 7.07, "volume": 1178909.0}, {"date": "2026-06-23", "close": 7.05, "volume": 461942.0}, {"date": "2026-06-24", "close": 7.09, "volume": 783582.0}, {"date": "2026-06-25", "close": 7.01, "volume": 363936.0}, {"date": "2026-06-26", "close": 7.31, "volume": 2104752.0}, {"date": "2026-06-29", "close": 7.14, "volume": 754973.0}, {"date": "2026-06-30", "close": 6.67, "volume": 554870.0}, {"date": "2026-07-01", "close": 7.16, "volume": 419262.0}, {"date": "2026-07-02", "close": 7.18, "volume": 618783.0}, {"date": "2026-07-06", "close": 7.07, "volume": 499260.0}, {"date": "2026-07-07", "close": 6.97, "volume": 293286.0}, {"date": "2026-07-08", "close": 6.77, "volume": 312040.0}, {"date": "2026-07-09", "close": 7.08, "volume": 311888.0}, {"date": "2026-07-10", "close": 7.11, "volume": 278424.0}, {"date": "2026-07-13", "close": 7.13, "volume": 435652.0}, {"date": "2026-07-14", "close": 7.14, "volume": 242380.0}, {"date": "2026-07-15", "close": 6.7, "volume": 358572.0}, {"date": "2026-07-16", "close": 6.79, "volume": 451206.0}, {"date": "2026-07-17", "close": 6.69, "volume": 262576.0}, {"date": "2026-07-20", "close": 6.36, "volume": 344229.0}, {"date": "2026-07-21", "close": 6.54, "volume": 335813.0}, {"date": "2026-07-22", "close": 6.44, "volume": 260479.0}, {"date": "2026-07-23", "close": 6.25, "volume": 294065.0}, {"date": "2026-07-24", "close": 6.29, "volume": 238266.0}, {"date": "2026-07-27", "close": 6.53, "volume": 216953.0}, {"date": "2026-07-28", "close": 6.89, "volume": 212424.0}, {"date": "2026-07-29", "close": 6.73, "volume": 425173.0}, {"date": "2026-07-30", "close": 6.61, "volume": 215590.0}, {"date": "2026-07-31", "close": 6.5, "volume": 162921.0}, {"date": "2026-08-03", "close": 6.67, "volume": 208243.0}, {"date": "2026-08-04", "close": 6.71, "volume": 214842.0}, {"date": "2026-08-05", "close": 6.66, "volume": 257670.0}, {"date": "2026-08-06", "close": 5.38, "volume": 1624711.0}, {"date": "2026-08-07", "close": 5.39, "volume": 1017404.0}, {"date": "2026-08-10", "close": 5.23, "volume": 670435.0}, {"date": "2026-08-11", "close": 5.21, "volume": 593888.0}, {"date": "2026-08-12", "close": 5.18, "volume": 922282.0}, {"date": "2026-08-13", "close": 5.56, "volume": 844260.0}, {"date": "2026-08-14", "close": 5.49, "volume": 475482.0}, {"date": "2026-08-17", "close": 5.34, "volume": 377278.0}, {"date": "2026-08-18", "close": 5.61, "volume": 454627.0}, {"date": "2026-08-19", "close": 5.63, "volume": 674714.0}, {"date": "2026-08-20", "close": 5.59, "volume": 266111.0}, {"date": "2026-08-21", "close": 5.61, "volume": 420253.0}, {"date": "2026-08-24", "close": 5.69, "volume": 285569.0}, {"date": "2026-08-25", "close": 5.62, "volume": 422158.0}, {"date": "2026-08-26", "close": 5.61, "volume": 272097.0}, {"date": "2026-08-27", "close": 5.41, "volume": 322115.0}, {"date": "2026-08-28", "close": 5.38, "volume": 363358.0}, {"date": "2026-08-31", "close": 5.31, "volume": 409905.0}, {"date": "2026-09-01", "close": 5.25, "volume": 400621.0}, {"date": "2026-09-02", "close": 5.39, "volume": 348934.0}, {"date": "2026-09-03", "close": 5.42, "volume": 164222.0}, {"date": "2026-09-04", "close": 5.55, "volume": 315853.0}, {"date": "2026-09-08", "close": 5.49, "volume": 392393.0}, {"date": "2026-09-09", "close": 5.425, "volume": 272925.0}, {"date": "2026-09-10", "close": 5.765, "volume": 549224.0}, {"date": "2026-09-11", "close": 5.94, "volume": 659855.0}, {"date": "2026-09-14", "close": 6.005, "volume": 589629.0}, {"date": "2026-09-15", "close": 6.01, "volume": 288622.0}, {"date": "2026-09-16", "close": 5.89, "volume": 342419.0}, {"date": "2026-09-17", "close": 5.95, "volume": 444641.0}, {"date": "2026-09-18", "close": 5.83, "volume": 724480.0}, {"date": "2026-09-21", "close": 7.8, "volume": 18689320.0}, {"date": "2026-09-22", "close": 7.8, "volume": 8186594.0}], "refreshing": true}