{"ticker": "QRHC", "overview": {"cik": "1442236", "ticker": "QRHC", "name": "Quest Resource Holding Corp", "industry": "Refuse Systems", "country": "United States", "sic": "4953", "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001331", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001330", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001329", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001328", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001327", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001326", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002465", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002464", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002463", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002462", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002461", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002460", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002230", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002229", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002228", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002227", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002226", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002225", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002224", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002223", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-10", "title": "Employee share plan", "accession": "0001193805-26-001065", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-10", "title": "Employee share plan", "accession": "0001193805-26-001064", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-338544", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337946", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001965", "price_sensitive": false}]}, "description": "Quest Resource Holding Corp trades as QRHC on the NASDAQ and is registered in the United States, classified under Refuse Systems (SIC 4953). Privy Trades holds 411 insider filings for the company, from September 2013 to March 2026. Across those, 24 insiders disclosed 100 open-market purchases totalling $11.74M against 53 sales totalling $15.75M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 100, "buy_sum": 11744680.6568, "sell_n": 53, "sell_sum": 15754357.2816, "net": -4009676.6248000003, "insiders": 24, "first_date": "2013-09-15", "last_date": "2026-03-19"}, "metrics": {"ticker": "QRHC", "has_prices": true, "as_of": "2026-09-22", "last": 1.405, "prev_close": 1.4, "change": 0.0050000000000001155, "change_pct": 0.003571428571428654, "session_volume": 9555.0, "vwap_5": 1.3937134702990797, "vwap_20": 1.396463228745633, "vwap_60": 1.3930197884237396, "vwap_250": 1.5067599428870542, "high_52w": 2.41, "low_52w": 0.8632, "avg_volume_20": 17516.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000921895-26-002465", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Sarah Tomolonius", "who_key": "Tomolonius Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685481/000092189526002465/0000921895-26-002465-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0000921895-26-002464", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Stephen A. Nolan", "who_key": "Nolan Stephen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578531/000092189526002464/0000921895-26-002464-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0000921895-26-002463", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Robert J. Lipstein", "who_key": "Lipstein Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701946/000092189526002463/0000921895-26-002463-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0000921895-26-002462", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27918.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773840/000092189526002462/0000921895-26-002462-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0000921895-26-002460", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Glenn Culpepper", "who_key": "Culpepper Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566800/000092189526002460/0000921895-26-002460-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0000921895-26-002461", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Audrey Dunning", "who_key": "Dunning Audrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800836/000092189526002461/0000921895-26-002461-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0000921895-26-002230", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Sarah Tomolonius", "who_key": "Tomolonius Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41999.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685481/000092189526002230/0000921895-26-002230-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0000921895-26-002229", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Stephen A. Nolan", "who_key": "Nolan Stephen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41999.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578531/000092189526002229/0000921895-26-002229-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0000921895-26-002228", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Perry W. Moss", "who_key": "Moss Perry W.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 514136.07999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CEO files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025483/000092189526002228/0000921895-26-002228-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0000921895-26-002227", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Robert J. Lipstein", "who_key": "Lipstein Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41999.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701946/000092189526002227/0000921895-26-002227-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0000921895-26-002226", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Brett Wade Johnston", "who_key": "Johnston Brett Wade", "role": "Sr. VP of Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 150739.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CFO files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950481/000092189526002226/0000921895-26-002226-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0000921895-26-002225", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41999.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773840/000092189526002225/0000921895-26-002225-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0000921895-26-002224", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Audrey Dunning", "who_key": "Dunning Audrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41999.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800836/000092189526002224/0000921895-26-002224-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0000921895-26-002223", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Glenn Culpepper", "who_key": "Culpepper Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41999.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566800/000092189526002223/0000921895-26-002223-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "0000921895-26-001965", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Sarah Tomolonius", "who_key": "Tomolonius Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3498.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685481/000092189526001965/0000921895-26-001965-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0000921895-26-001964", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Stephen A. Nolan", "who_key": "Nolan Stephen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3498.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578531/000092189526001964/0000921895-26-001964-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0000921895-26-001963", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Robert J. Lipstein", "who_key": "Lipstein Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3498.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701946/000092189526001963/0000921895-26-001963-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0000921895-26-001962", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27919.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1773840/000092189526001962/0000921895-26-001962-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0000921895-26-001961", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Audrey Dunning", "who_key": "Dunning Audrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3498.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800836/000092189526001961/0000921895-26-001961-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0000921895-26-001960", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Glenn Culpepper", "who_key": "Culpepper Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3498.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566800/000092189526001960/0000921895-26-001960-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0000921895-26-001733", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Glenn Culpepper", "who_key": "Culpepper Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3499.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526001733/0000921895-26-001733-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0000921895-26-001734", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Audrey Dunning", "who_key": "Dunning Audrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3499.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526001734/0000921895-26-001734-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0000921895-26-001735", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27919.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526001735/0000921895-26-001735-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0000921895-26-001736", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Robert J. Lipstein", "who_key": "Lipstein Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3499.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526001736/0000921895-26-001736-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0000921895-26-001737", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Stephen A. Nolan", "who_key": "Nolan Stephen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3499.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526001737/0000921895-26-001737-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0000921895-26-001738", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Sarah Tomolonius", "who_key": "Tomolonius Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3499.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526001738/0000921895-26-001738-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0000921895-26-001702", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Brett Wade Johnston", "who_key": "Johnston Brett Wade", "role": "Sr. VP of Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2012.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CFO files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526001702/0000921895-26-001702-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186708}, {"id": "0000921895-26-001703", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Perry W. Moss", "who_key": "Moss Perry W.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2400.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "CEO files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526001703/0000921895-26-001703-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186708}, {"id": "0000921895-26-001534", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Glenn Culpepper", "who_key": "Culpepper Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3499.8799999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526001534/0000921895-26-001534-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224148}, {"id": "0000921895-26-001535", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Audrey Dunning", "who_key": "Dunning Audrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3499.8799999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Director files routine paperwork on QRHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526001535/0000921895-26-001535-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224148}], "recent_buys": [{"id": "0000921895-26-000772", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7395.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "A director backs QRHC with $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526000772/0000921895-26-000772-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329268}, {"id": "0000921895-26-000750", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Robert J. Lipstein", "who_key": "Lipstein Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9857.1, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "The boardroom is buying: $10K of QRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526000750/0000921895-26-000750-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330708}, {"id": "0000921895-26-000729", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Glenn Culpepper", "who_key": "Culpepper Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5800.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "QRHC draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526000729/0000921895-26-000729-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333588}, {"id": "0000921895-25-003397", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Glenn Culpepper", "who_key": "Culpepper Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9800.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "The whole bench is buying QRHC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189525003397/0000921895-25-003397-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453108}, {"id": "0001062993-25-016311", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Barry M. Kitt", "who_key": "KITT BARRY M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 260592.64609999998, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "QRHC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000106299325016311/0001062993-25-016311-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535188}, {"id": "0000921895-25-002534", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Audrey Dunning", "who_key": "Dunning Audrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7296.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "Insider cluster: 5 buying QRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189525002534/0000921895-25-002534-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614388}, {"id": "0000921895-25-002358", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27516.0576, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "That makes 6 insiders into QRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189525002358/0000921895-25-002358-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633108}, {"id": "0000921895-25-002328", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Glenn Culpepper", "who_key": "Culpepper Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8395.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "6 insiders pile into QRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189525002328/0000921895-25-002328-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641748}, {"id": "0001193805-25-001200", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Robert J. Lipstein", "who_key": "Lipstein Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25437.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "6 insiders now buying QRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000119380525001200/0001193805-25-001200-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641748}, {"id": "0000921895-25-000829", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37098.15839999999, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "6 insiders pile into QRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189525000829/0000921895-25-000829-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854868}, {"id": "0000921895-25-000814", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Audrey Dunning", "who_key": "Dunning Audrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7600.0, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "QRHC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189525000814/0000921895-25-000814-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856308}, {"id": "0000921895-25-000812", "src": "INSIDERS", "ticker": "QRHC", "cik": "1442236", "company": "Quest Resource Holding Corp", "company_raw": "Quest Resource Holding Corp", "who": "Stephen A. Nolan", "who_key": "Nolan Stephen A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11940.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Refuse Systems", "country": "United States", "headline": "7 insiders pile into QRHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189525000812/0000921895-25-000812-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856308}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Quest Resource Holding Corporation - Common Stock", "new_value": "Quest Resource Holding Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001442236", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001442236", "applied": 1, "detected_at": "2026-10-27T02:35:14.125881"}]}, "key_people": [{"who": "Mitchell A. Saltz", "who_key": "SALTZ MITCHELL A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 7787379.9561, "net": -7787379.9561, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6425000.0, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919119024634/0001209191-19-024634-index.htm"}, {"action": "SELL", "amount": 96053.40000000001, "date": "2018-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919118054559/0001209191-18-054559-index.htm"}, {"action": "SELL", "amount": 77334.90000000001, "date": "2018-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919118054433/0001209191-18-054433-index.htm"}, {"action": "SELL", "amount": 21334.15, "date": "2018-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919118052494/0001209191-18-052494-index.htm"}, {"action": "SELL", "amount": 68220.25, "date": "2018-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919118052199/0001209191-18-052199-index.htm"}, {"action": "SELL", "amount": 68889.63549999999, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117066456/0001209191-17-066456-index.htm"}, {"action": "SELL", "amount": 140199.6925, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117066054/0001209191-17-066054-index.htm"}, {"action": "SELL", "amount": 80239.1578, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117065014/0001209191-17-065014-index.htm"}, {"action": "SELL", "amount": 103812.3276, "date": "2017-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117064490/0001209191-17-064490-index.htm"}, {"action": "SELL", "amount": 113332.79999999999, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117064078/0001209191-17-064078-index.htm"}, {"action": "SELL", "amount": 290223.75, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117062218/0001209191-17-062218-index.htm"}, {"action": "SELL", "amount": 28246.958, "date": "2017-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117028271/0001209191-17-028271-index.htm"}, {"action": "SELL", "amount": 24164.36, "date": "2017-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117028017/0001209191-17-028017-index.htm"}, {"action": "SELL", "amount": 30963.4132, "date": "2017-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117027540/0001209191-17-027540-index.htm"}, {"action": "SELL", "amount": 46329.0524, "date": "2017-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117026911/0001209191-17-026911-index.htm"}, {"action": "SELL", "amount": 58101.8965, "date": "2017-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117026455/0001209191-17-026455-index.htm"}, {"action": "SELL", "amount": 74581.38, "date": "2017-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117025809/0001209191-17-025809-index.htm"}, {"action": "SELL", "amount": 7634.7504, "date": "2017-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117006203/0001209191-17-006203-index.htm"}, {"action": "SELL", "amount": 9408.672, "date": "2017-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117005421/0001209191-17-005421-index.htm"}, {"action": "SELL", "amount": 23309.410200000002, "date": "2017-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117004634/0001209191-17-004634-index.htm"}, {"action": "SELL", "amount": 0, "date": "2013-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919114007681/0001209191-14-007681-index.htm"}], "latest": {"action": "SELL", "amount": 6425000.0, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919119024634/0001209191-19-024634-index.htm"}}, {"who": "Wynnefield Partners Small CAP Value LP I", "who_key": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6664415.5319, "sold": 301510.8384, "net": 6362904.6935, "trades": 40, "top_score": 52.0, "lean": "buying", "history": [{"action": "BUY", "amount": 212111.8272, "date": "2024-03-13", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465924035008/0001104659-24-035008-index.htm"}, {"action": "BUY", "amount": 56447.6903, "date": "2023-12-11", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923125373/0001104659-23-125373-index.htm"}, {"action": "BUY", "amount": 14224.568, "date": "2023-12-07", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923124722/0001104659-23-124722-index.htm"}, {"action": "BUY", "amount": 56616.474, "date": "2023-12-05", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923124035/0001104659-23-124035-index.htm"}, {"action": "BUY", "amount": 4400.75, "date": "2023-10-31", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923113781/0001104659-23-113781-index.htm"}, {"action": "BUY", "amount": 62218.936, "date": "2023-10-30", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923112947/0001104659-23-112947-index.htm"}, {"action": "BUY", "amount": 94391.715, "date": "2023-10-26", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923112180/0001104659-23-112180-index.htm"}, {"action": "BUY", "amount": 17296.8998, "date": "2023-10-24", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923111439/0001104659-23-111439-index.htm"}, {"action": "BUY", "amount": 199664.4017, "date": "2023-10-20", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923110797/0001104659-23-110797-index.htm"}, {"action": "BUY", "amount": 185488.2049, "date": "2023-10-18", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923110115/0001104659-23-110115-index.htm"}, {"action": "BUY", "amount": 10563.25, "date": "2023-10-13", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923109405/0001104659-23-109405-index.htm"}, {"action": "BUY", "amount": 63283.6952, "date": "2023-10-03", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923106829/0001104659-23-106829-index.htm"}, {"action": "BUY", "amount": 12215.039999999999, "date": "2023-09-08", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923099702/0001104659-23-099702-index.htm"}, {"action": "BUY", "amount": 38880.2, "date": "2023-08-31", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923097766/0001104659-23-097766-index.htm"}, {"action": "BUY", "amount": 35248.6385, "date": "2023-08-18", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465923093958/0001104659-23-093958-index.htm"}, {"action": "BUY", "amount": 40925.0825, "date": "2022-07-13", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465922079866/0001104659-22-079866-index.htm"}, {"action": "BUY", "amount": 32744.25, "date": "2022-06-14", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465922071480/0001104659-22-071480-index.htm"}, {"action": "BUY", "amount": 14546.4, "date": "2022-06-06", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465922069329/0001104659-22-069329-index.htm"}, {"action": "BUY", "amount": 250494.03320000003, "date": "2022-06-03", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465922068538/0001104659-22-068538-index.htm"}, {"action": "BUY", "amount": 112131.5, "date": "2022-05-27", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465922067098/0001104659-22-067098-index.htm"}, {"action": "BUY", "amount": 43860.746499999994, "date": "2022-05-25", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465922065270/0001104659-22-065270-index.htm"}, {"action": "BUY", "amount": 450800.0, "date": "2022-05-09", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465922058802/0001104659-22-058802-index.htm"}, {"action": "BUY", "amount": 27878.06, "date": "2022-04-12", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465922046033/0001104659-22-046033-index.htm"}, {"action": "BUY", "amount": 126355.5567, "date": "2022-04-07", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465922044217/0001104659-22-044217-index.htm"}, {"action": "BUY", "amount": 116360.5594, "date": "2022-04-05", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465922043226/0001104659-22-043226-index.htm"}], "latest": {"action": "BUY", "amount": 212111.8272, "date": "2024-03-13", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000110465924035008/0001104659-24-035008-index.htm"}}, {"who": "Barry M. Kitt", "who_key": "KITT BARRY M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3487209.3829, "sold": 0, "net": 3487209.3829, "trades": 6, "top_score": 56.0, "lean": "buying", "history": [{"action": "BUY", "amount": 260592.64609999998, "date": "2025-10-27", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000106299325016311/0001062993-25-016311-index.htm"}, {"action": "BUY", "amount": 135219.9904, "date": "2022-05-11", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000106299322012171/0001062993-22-012171-index.htm"}, {"action": "BUY", "amount": 202930.91040000002, "date": "2022-04-29", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000106299322011425/0001062993-22-011425-index.htm"}, {"action": "BUY", "amount": 235818.356, "date": "2022-04-13", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000106299322010232/0001062993-22-010232-index.htm"}, {"action": "BUY", "amount": 196368.0, "date": "2021-12-23", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000106299321013599/0001062993-21-013599-index.htm"}, {"action": "BUY", "amount": 2456279.48, "date": "2021-12-07", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000106299321012416/0001062993-21-012416-index.htm"}], "latest": {"action": "BUY", "amount": 260592.64609999998, "date": "2025-10-27", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000106299325016311/0001062993-25-016311-index.htm"}}, {"who": "David P. Sweitzer", "who_key": "Sweitzer David P", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 2560.0, "sold": 3216602.4225, "net": -3214042.4225, "trades": 15, "top_score": 27.6, "lean": "selling", "history": [{"action": "SELL", "amount": 180753.03720000002, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189524001888/0000921895-24-001888-index.htm"}, {"action": "SELL", "amount": 317115.3613, "date": "2024-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189524001460/0000921895-24-001460-index.htm"}, {"action": "SELL", "amount": 170745.54700000002, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189524001353/0000921895-24-001353-index.htm"}, {"action": "SELL", "amount": 156615.3222, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189523002770/0000921895-23-002770-index.htm"}, {"action": "SELL", "amount": 567698.4112, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189523002748/0000921895-23-002748-index.htm"}, {"action": "SELL", "amount": 177820.2846, "date": "2023-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189523002249/0000921895-23-002249-index.htm"}, {"action": "SELL", "amount": 494126.51210000005, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189523002109/0000921895-23-002109-index.htm"}, {"action": "SELL", "amount": 204108.9416, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189523001537/0000921895-23-001537-index.htm"}, {"action": "SELL", "amount": 176144.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522002893/0000921895-22-002893-index.htm"}, {"action": "SELL", "amount": 160821.14400000003, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522002842/0000921895-22-002842-index.htm"}, {"action": "SELL", "amount": 253685.7592, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000119380522001276/0001193805-22-001276-index.htm"}, {"action": "SELL", "amount": 206791.51, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522002547/0000921895-22-002547-index.htm"}, {"action": "SELL", "amount": 118698.48999999999, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522001915/0000921895-22-001915-index.htm"}, {"action": "SELL", "amount": 31478.1021, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522001882/0000921895-22-001882-index.htm"}, {"action": "BUY", "amount": 2560.0, "date": "2017-08-29", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919117050637/0001209191-17-050637-index.htm"}], "latest": {"action": "SELL", "amount": 180753.03720000002, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189524001888/0000921895-24-001888-index.htm"}}, {"who": "Colton Melby", "who_key": "MELBY COLTON", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3064293.1508, "net": -3064293.1508, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1999999.5, "date": "2014-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919114062675/0001209191-14-062675-index.htm"}, {"action": "SELL", "amount": 513788.6508, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919114063874/0001209191-14-063874-index.htm"}, {"action": "SELL", "amount": 316866.5, "date": "2014-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919114046704/0001209191-14-046704-index.htm"}, {"action": "SELL", "amount": 154953.0, "date": "2014-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919114046235/0001209191-14-046235-index.htm"}, {"action": "SELL", "amount": 78685.5, "date": "2014-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919114050887/0001209191-14-050887-index.htm"}], "latest": {"action": "SELL", "amount": 1999999.5, "date": "2014-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919114062675/0001209191-14-062675-index.htm"}}, {"who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1021646.8526, "sold": 0, "net": 1021646.8526, "trades": 17, "top_score": 54.2, "lean": "buying", "history": [{"action": "BUY", "amount": 7395.0, "date": "2026-03-19", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526000772/0000921895-26-000772-index.htm"}, {"action": "BUY", "amount": 27516.0576, "date": "2025-08-20", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189525002358/0000921895-25-002358-index.htm"}, {"action": "BUY", "amount": 37098.15839999999, "date": "2025-03-19", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189525000829/0000921895-25-000829-index.htm"}, {"action": "BUY", "amount": 12845.1282, "date": "2022-07-26", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522002298/0000921895-22-002298-index.htm"}, {"action": "BUY", "amount": 853.8600000000001, "date": "2022-07-15", "score": 18.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000119380522001109/0001193805-22-001109-index.htm"}, {"action": "BUY", "amount": 2526.48, "date": "2022-07-13", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522002244/0000921895-22-002244-index.htm"}, {"action": "BUY", "amount": 17877.09, "date": "2022-07-12", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000119380522001097/0001193805-22-001097-index.htm"}, {"action": "BUY", "amount": 7327.587, "date": "2022-07-06", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522002196/0000921895-22-002196-index.htm"}, {"action": "BUY", "amount": 21595.509599999998, "date": "2022-06-30", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522002128/0000921895-22-002128-index.htm"}, {"action": "BUY", "amount": 7336.24, "date": "2022-06-28", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522002115/0000921895-22-002115-index.htm"}, {"action": "BUY", "amount": 33557.5925, "date": "2022-06-24", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522002102/0000921895-22-002102-index.htm"}, {"action": "BUY", "amount": 23360.4476, "date": "2022-06-22", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522002087/0000921895-22-002087-index.htm"}, {"action": "BUY", "amount": 18011.84, "date": "2022-06-13", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189522001985/0000921895-22-001985-index.htm"}, {"action": "BUY", "amount": 753250.0, "date": "2020-08-05", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189520002133/0000921895-20-002133-index.htm"}, {"action": "BUY", "amount": 12406.900000000001, "date": "2020-04-29", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189520001264/0000921895-20-001264-index.htm"}, {"action": "BUY", "amount": 2205.5000000000005, "date": "2020-04-01", "score": 21.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189520000969/0000921895-20-000969-index.htm"}, {"action": "BUY", "amount": 36483.4617, "date": "2020-03-19", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189520000835/0000921895-20-000835-index.htm"}], "latest": {"action": "BUY", "amount": 7395.0, "date": "2026-03-19", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000092189526000772/0000921895-26-000772-index.htm"}}, {"who": "Jeffrey D. Forte", "who_key": "Forte Jeffrey D.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 750000.0, "net": -750000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 750000.0, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919119024631/0001209191-19-024631-index.htm"}], "latest": {"action": "SELL", "amount": 750000.0, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919119024631/0001209191-19-024631-index.htm"}}, {"who": "Earth Now Investments, l.l.c.", "who_key": "Earth Now Investments, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 233638.5, "net": -233638.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 154953.0, "date": "2014-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919114046232/0001209191-14-046232-index.htm"}, {"action": "SELL", "amount": 78685.5, "date": "2014-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919114050890/0001209191-14-050890-index.htm"}], "latest": {"action": "SELL", "amount": 154953.0, "date": "2014-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442236/000120919114046232/0001209191-14-046232-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001331", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001330", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001329", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001328", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001327", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193805-26-001326", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002465", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002464", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002463", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002462", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002461", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002460", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002230", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002229", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002228", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002227", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002226", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002225", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002224", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002223", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-10", "title": "Employee share plan", "accession": "0001193805-26-001065", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-10", "title": "Employee share plan", "accession": "0001193805-26-001064", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-338544", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337946", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001965", "price_sensitive": false}], "performance": {"ticker": "QRHC", "has_prices": true, "summary": {"n": 100, "avg": -0.5358334878962789, "win_rate": 0.08, "best": 0.5965909090909091, "worst": -0.8551546391752578, "as_of": "2026-09-22"}, "buys": [{"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7395.0, "date": "2026-03-19", "score": 29.2, "ref_price": 0.88, "return": 0.5965909090909091}, {"who": "Lipstein Robert J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9857.1, "date": "2026-03-18", "score": 31.8, "ref_price": 0.88, "return": 0.5965909090909091}, {"who": "Culpepper Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5800.0, "date": "2026-03-16", "score": 26.3, "ref_price": 1.07, "return": 0.31308411214953263}, {"who": "Culpepper Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9800.0, "date": "2025-12-23", "score": 28.9, "ref_price": 1.93, "return": -0.272020725388601}, {"who": "KITT BARRY M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 260592.64609999998, "date": "2025-10-27", "score": 42.1, "ref_price": 1.35, "return": 0.040740740740740695}, {"who": "Dunning Audrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7296.0, "date": "2025-09-02", "score": 27.3, "ref_price": 1.81, "return": -0.22375690607734808}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 27516.0576, "date": "2025-08-20", "score": 32.6, "ref_price": 1.61, "return": -0.1273291925465839}, {"who": "Culpepper Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8395.0, "date": "2025-08-14", "score": 28.3, "ref_price": 1.68, "return": -0.16369047619047614}, {"who": "Lipstein Robert J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25437.0, "date": "2025-08-14", "score": 42.1, "ref_price": 1.68, "return": -0.16369047619047614}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 37098.15839999999, "date": "2025-03-19", "score": 34.0, "ref_price": 3.05, "return": -0.5393442622950819}, {"who": "Dunning Audrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7600.0, "date": "2025-03-18", "score": 28.6, "ref_price": 2.94, "return": -0.5221088435374149}, {"who": "Nolan Stephen A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11940.0, "date": "2025-03-18", "score": 29.1, "ref_price": 2.94, "return": -0.5221088435374149}, {"who": "Moss Perry W.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 49177.38, "date": "2025-03-17", "score": 46.4, "ref_price": 2.81, "return": -0.5}, {"who": "Hatch S. Ray", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14275.0, "date": "2025-03-17", "score": 30.8, "ref_price": 2.81, "return": -0.5}, {"who": "Culpepper Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11700.0, "date": "2024-12-23", "score": 35.7, "ref_price": 5.85, "return": -0.7598290598290598}, {"who": "Dunning Audrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9398.76, "date": "2024-11-20", "score": 28.7, "ref_price": 6.94, "return": -0.797550432276657}, {"who": "Hatch S. Ray", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20188.8756, "date": "2024-11-12", "score": 41.9, "ref_price": 7.05, "return": -0.800709219858156}, {"who": "Johnston Brett Wade", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP of Finance and CFO", "amount": 12045.9, "date": "2024-08-22", "score": 36.7, "ref_price": 8.14, "return": -0.8273955773955773}, {"who": "Hatch S. Ray", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20186.25, "date": "2024-08-20", "score": 41.9, "ref_price": 8.11, "return": -0.8267570900123304}, {"who": "Dunning Audrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18179.600000000002, "date": "2024-05-30", "score": 45.4, "ref_price": 9.08, "return": -0.8452643171806167}, {"who": "Culpepper Glenn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39000.0, "date": "2024-05-16", "score": 34.2, "ref_price": 9.7, "return": -0.8551546391752578}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 212111.8272, "date": "2024-03-13", "score": 40.6, "ref_price": 7.08, "return": -0.8015536723163842}, {"who": "Dunning Audrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13980.0, "date": "2023-12-20", "score": 29.1, "ref_price": 7.03, "return": -0.8001422475106685}, {"who": "Johnston Brett Wade", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP of Finance and CFO", "amount": 18480.0, "date": "2023-12-13", "score": 40.1, "ref_price": 6.5, "return": -0.7838461538461539}, {"who": "Hatch S. Ray", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 12520.0, "date": "2023-12-12", "score": 39.4, "ref_price": 6.05, "return": -0.7677685950413222}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56447.6903, "date": "2023-12-11", "score": 33.6, "ref_price": 6.125, "return": -0.7706122448979591}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14224.568, "date": "2023-12-07", "score": 26.7, "ref_price": 6.25, "return": -0.7752}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56616.474, "date": "2023-12-05", "score": 33.7, "ref_price": 6.95, "return": -0.797841726618705}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4400.75, "date": "2023-10-31", "score": 21.3, "ref_price": 7.25, "return": -0.8062068965517241}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 62218.936, "date": "2023-10-30", "score": 34.1, "ref_price": 7.26, "return": -0.8064738292011019}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94391.715, "date": "2023-10-26", "score": 36.3, "ref_price": 7.25, "return": -0.8062068965517241}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17296.8998, "date": "2023-10-24", "score": 27.7, "ref_price": 7.3, "return": -0.8075342465753425}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 199664.4017, "date": "2023-10-20", "score": 40.3, "ref_price": 7.33, "return": -0.8083219645293315}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 185488.2049, "date": "2023-10-18", "score": 39.9, "ref_price": 7.24, "return": -0.805939226519337}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10563.25, "date": "2023-10-13", "score": 25.3, "ref_price": 7.29, "return": -0.8072702331961591}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63283.6952, "date": "2023-10-03", "score": 34.2, "ref_price": 7.33, "return": -0.8083219645293315}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12215.039999999999, "date": "2023-09-08", "score": 26.0, "ref_price": 7.34, "return": -0.8085831062670299}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 38880.2, "date": "2023-08-31", "score": 31.7, "ref_price": 7.78, "return": -0.8194087403598972}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35248.6385, "date": "2023-08-18", "score": 31.2, "ref_price": 7.31, "return": -0.807797537619699}, {"who": "Johnston Brett Wade", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP of Finance and CFO", "amount": 106020.0, "date": "2023-06-16", "score": 46.9, "ref_price": 5.76, "return": -0.7560763888888888}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12845.1282, "date": "2022-07-26", "score": 28.7, "ref_price": 3.99, "return": -0.6478696741854636}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 853.8600000000001, "date": "2022-07-15", "score": 18.2, "ref_price": 4.07, "return": -0.6547911547911548}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2526.48, "date": "2022-07-13", "score": 21.6, "ref_price": 4.08, "return": -0.6556372549019607}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40925.0825, "date": "2022-07-13", "score": 32.0, "ref_price": 4.08, "return": -0.6556372549019607}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17877.09, "date": "2022-07-12", "score": 30.3, "ref_price": 4.1, "return": -0.6573170731707316}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7327.587, "date": "2022-07-06", "score": 26.1, "ref_price": 4.03, "return": -0.6513647642679901}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 21595.509599999998, "date": "2022-06-30", "score": 31.3, "ref_price": 4.09, "return": -0.6564792176039119}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7336.24, "date": "2022-06-28", "score": 26.1, "ref_price": 4.08, "return": -0.6556372549019607}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 33557.5925, "date": "2022-06-24", "score": 33.5, "ref_price": 3.95, "return": -0.6443037974683544}, {"who": "Miller Ronald L. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3927.3630000000003, "date": "2022-06-23", "score": 28.0, "ref_price": 3.92, "return": -0.6415816326530611}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 23360.4476, "date": "2022-06-22", "score": 31.7, "ref_price": 3.93, "return": -0.6424936386768448}, {"who": "Miller Ronald L. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2462.544, "date": "2022-06-21", "score": 31.2, "ref_price": 4.0, "return": -0.6487499999999999}, {"who": "Hatch S. Ray", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 11610.0, "date": "2022-06-15", "score": 39.9, "ref_price": 3.96, "return": -0.6452020202020201}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32744.25, "date": "2022-06-14", "score": 30.9, "ref_price": 3.85, "return": -0.6350649350649351}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 18011.84, "date": "2022-06-13", "score": 30.4, "ref_price": 3.8, "return": -0.6302631578947367}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14546.4, "date": "2022-06-06", "score": 26.8, "ref_price": 4.4, "return": -0.6806818181818182}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 250494.03320000003, "date": "2022-06-03", "score": 41.5, "ref_price": 4.39, "return": -0.6799544419134396}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 112131.5, "date": "2022-05-27", "score": 37.3, "ref_price": 4.42, "return": -0.6821266968325791}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 43860.746499999994, "date": "2022-05-25", "score": 32.4, "ref_price": 4.455, "return": -0.6846240179573513}, {"who": "KITT BARRY M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 135219.9904, "date": "2022-05-11", "score": 38.3, "ref_price": 4.93, "return": -0.7150101419878295}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 450800.0, "date": "2022-05-09", "score": 45.0, "ref_price": 5.13, "return": -0.7261208576998051}, {"who": "KITT BARRY M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 202930.91040000002, "date": "2022-04-29", "score": 40.4, "ref_price": 5.48, "return": -0.7436131386861313}, {"who": "KITT BARRY M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 235818.356, "date": "2022-04-13", "score": 41.2, "ref_price": 5.77, "return": -0.7564991334488734}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27878.06, "date": "2022-04-12", "score": 30.1, "ref_price": 5.63, "return": -0.7504440497335702}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 126355.5567, "date": "2022-04-07", "score": 37.9, "ref_price": 5.85, "return": -0.7598290598290598}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 116360.5594, "date": "2022-04-05", "score": 37.4, "ref_price": 6.1, "return": -0.769672131147541}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9727.992600000001, "date": "2022-03-31", "score": 24.9, "ref_price": 6.15, "return": -0.7715447154471544}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18690.0, "date": "2022-03-25", "score": 28.1, "ref_price": 6.3, "return": -0.7769841269841269}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75000.0, "date": "2022-03-23", "score": 35.2, "ref_price": 6.29, "return": -0.7766295707472177}, {"who": "KITT BARRY M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 196368.0, "date": "2021-12-23", "score": 40.2, "ref_price": 6.6, "return": -0.7871212121212121}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 550000.0, "date": "2021-12-07", "score": 46.1, "ref_price": 5.65, "return": -0.7513274336283186}, {"who": "KITT BARRY M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2456279.48, "date": "2021-12-07", "score": 56.0, "ref_price": 5.65, "return": -0.7513274336283186}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1145298.0, "date": "2021-11-26", "score": 51.0, "ref_price": 5.39, "return": -0.7393320964749536}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1397379.5, "date": "2021-11-23", "score": 52.0, "ref_price": 5.52, "return": -0.7454710144927535}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 455.0, "date": "2021-06-01", "score": 14.5, "ref_price": 4.83, "return": -0.7091097308488612}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33427.5954, "date": "2021-05-28", "score": 31.0, "ref_price": 4.51, "return": -0.6884700665188469}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 491338.96499999997, "date": "2021-05-21", "score": 46.0, "ref_price": 4.47, "return": -0.6856823266219239}, {"who": "Hatch S. Ray", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5022.6848, "date": "2021-03-23", "score": 35.4, "ref_price": 3.85, "return": -0.6350649350649351}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 327750.0, "date": "2020-08-05", "score": 48.7, "ref_price": 1.4821, "return": -0.05202078132379728}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 753250.0, "date": "2020-08-05", "score": 54.2, "ref_price": 1.4821, "return": -0.05202078132379728}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 324900.0, "date": "2020-08-05", "score": 48.6, "ref_price": 1.4821, "return": -0.05202078132379728}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12406.900000000001, "date": "2020-04-29", "score": 28.6, "ref_price": 1.16, "return": 0.21120689655172425}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2205.5000000000005, "date": "2020-04-01", "score": 21.1, "ref_price": 1.17, "return": 0.20085470085470095}, {"who": "FRIEDBERG DANIEL M.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 36483.4617, "date": "2020-03-19", "score": 34.0, "ref_price": 1.43, "return": -0.01748251748251742}, {"who": "Miller Ronald L. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 725.86, "date": "2019-11-22", "score": 21.7, "ref_price": 2.4701, "return": -0.43119711752560624}, {"who": "Miller Ronald L. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 795.0, "date": "2019-08-19", "score": 30.0, "ref_price": 2.5, "return": -0.438}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6502.019999999999, "date": "2019-07-24", "score": 23.0, "ref_price": 2.4, "return": -0.4145833333333333}, {"who": "WYNNEFIELD PARTNERS SMALL CAP VALUE LP I", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4797.98, "date": "2019-06-21", "score": 21.7, "ref_price": 2.4, "return": -0.4145833333333333}, {"who": "Hatch S. Ray", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7520.1, "date": "2018-11-20", "score": 41.4, "ref_price": 1.4, "return": 0.003571428571428654}, {"who": "Hobby Richard Lovic", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 4908.95, "date": "2018-11-16", "score": 24.0, "ref_price": 1.65, "return": -0.14848484848484841}, {"who": "Tomolonius Sarah", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7612.499999999999, "date": "2017-11-30", "score": 26.2, "ref_price": 2.0, "return": -0.2975}, {"who": "Golden Michael F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3291.2, "date": "2017-11-17", "score": 37.6, "ref_price": 2.04, "return": -0.3112745098039216}, {"who": "Sweitzer David P", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 2560.0, "date": "2017-08-29", "score": 27.6, "ref_price": 1.3, "return": 0.08076923076923075}, {"who": "Hatch S. Ray", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5284.09, "date": "2017-08-22", "score": 49.6, "ref_price": 1.46, "return": -0.037671232876712285}, {"who": "Hatch S. Ray", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 5513.882, "date": "2016-05-24", "score": 34.8, "ref_price": 2.15, "return": -0.3465116279069767}, {"who": "Miller Ronald L. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 777.0, "date": "2016-05-20", "score": 33.0, "ref_price": 2.15, "return": -0.3465116279069767}, {"who": "MONHEIT BARRY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26930.9, "date": "2015-05-22", "score": 32.8, "ref_price": 2.15, "return": -0.3465116279069767}, {"who": "Miller Ronald L. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1154.9499999999998, "date": "2015-05-20", "score": 34.0, "ref_price": 2.15, "return": -0.3465116279069767}, {"who": "Golden Michael F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50035.0, "date": "2014-05-22", "score": 50.5, "ref_price": 2.15, "return": -0.3465116279069767}, {"who": "MONHEIT BARRY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2013-09-15", "score": 30.0, "ref_price": 2.15, "return": -0.3465116279069767}]}, "price_series": [{"date": "2016-09-22", "close": 2.15, "volume": 4718.0}, {"date": "2016-09-23", "close": 2.19, "volume": 10886.0}, {"date": "2016-09-26", "close": 2.05, "volume": 15265.0}, {"date": "2016-09-27", "close": 2.13, "volume": 5926.0}, {"date": "2016-09-28", "close": 2.004, "volume": 18817.0}, {"date": "2016-09-29", "close": 1.99, "volume": 3056.0}, {"date": "2016-09-30", "close": 2.02, "volume": 13777.0}, {"date": "2016-10-03", "close": 2.08, "volume": 23217.0}, {"date": "2016-10-04", "close": 2.05, "volume": 10109.0}, {"date": "2016-10-05", "close": 2.07, "volume": 6534.0}, {"date": "2016-10-06", "close": 2.0201, "volume": 13655.0}, {"date": "2016-10-07", "close": 2.09, "volume": 10521.0}, {"date": "2016-10-10", "close": 2.13, "volume": 1115.0}, {"date": "2016-10-11", "close": 2.22, "volume": 36871.0}, {"date": "2016-10-12", "close": 2.28, "volume": 10661.0}, {"date": "2016-10-13", "close": 2.28, "volume": 11818.0}, {"date": "2016-10-14", "close": 2.28, "volume": 22440.0}, {"date": "2016-10-17", "close": 2.23, "volume": 17406.0}, {"date": "2016-10-18", "close": 2.15, "volume": 44840.0}, {"date": "2016-10-19", "close": 2.0847, "volume": 87868.0}, {"date": "2016-10-20", "close": 2.04, "volume": 19032.0}, {"date": "2016-10-21", "close": 1.94, "volume": 31028.0}, {"date": "2016-10-24", "close": 1.93, "volume": 9126.0}, {"date": "2016-10-25", "close": 1.8501, "volume": 73226.0}, {"date": "2016-10-26", "close": 1.9371, "volume": 24706.0}, {"date": "2016-10-27", "close": 1.78, "volume": 16406.0}, {"date": "2016-10-28", "close": 1.65, "volume": 24505.0}, {"date": "2016-10-31", "close": 1.71, "volume": 16872.0}, {"date": "2016-11-01", "close": 1.694, "volume": 128.0}, {"date": "2016-11-02", "close": 1.78, "volume": 942.0}, {"date": "2016-11-03", "close": 1.67, "volume": 8835.0}, {"date": "2016-11-04", "close": 1.64, "volume": 2045.0}, {"date": "2016-11-07", "close": 1.67, "volume": 11341.0}, {"date": "2016-11-08", "close": 1.74, "volume": 44383.0}, {"date": "2016-11-09", "close": 1.79, "volume": 71569.0}, {"date": "2016-11-10", "close": 1.8, "volume": 5732.0}, {"date": "2016-11-11", "close": 1.66, "volume": 57746.0}, {"date": "2016-11-14", "close": 1.66, "volume": 4961.0}, {"date": "2016-11-15", "close": 1.61, "volume": 4007.0}, {"date": "2016-11-16", "close": 1.79, "volume": 1171.0}, {"date": "2016-11-17", "close": 1.79, "volume": 3133.0}, {"date": "2016-11-18", "close": 1.97, "volume": 58130.0}, {"date": "2016-11-21", "close": 2.01, "volume": 55106.0}, {"date": "2016-11-22", "close": 2.11, "volume": 54647.0}, {"date": "2016-11-23", "close": 1.96, "volume": 66159.0}, {"date": "2016-11-25", "close": 1.98, "volume": 12687.0}, {"date": "2016-11-28", "close": 1.94, "volume": 22056.0}, {"date": "2016-11-29", "close": 1.96, "volume": 1323.0}, {"date": "2016-11-30", "close": 1.98, "volume": 8319.0}, {"date": "2016-12-01", "close": 1.92, "volume": 6473.0}, {"date": "2016-12-02", "close": 1.96, "volume": 3175.0}, {"date": "2016-12-05", "close": 1.97, "volume": 5990.0}, {"date": "2016-12-06", "close": 1.94, "volume": 9426.0}, {"date": "2016-12-07", "close": 2.03, "volume": 12776.0}, {"date": "2016-12-08", "close": 2.0, "volume": 24002.0}, {"date": "2016-12-09", "close": 2.13, "volume": 13441.0}, {"date": "2016-12-12", "close": 2.1, "volume": 40507.0}, {"date": "2016-12-13", "close": 1.97, "volume": 20655.0}, {"date": "2016-12-14", "close": 1.95, "volume": 63011.0}, {"date": "2016-12-15", "close": 2.05, "volume": 54417.0}, {"date": "2016-12-16", "close": 2.0, "volume": 8613.0}, {"date": "2016-12-19", "close": 2.02, "volume": 12936.0}, {"date": "2016-12-20", "close": 2.06, "volume": 36075.0}, {"date": "2016-12-21", "close": 2.03, "volume": 6930.0}, {"date": "2016-12-22", "close": 2.07, "volume": 1582.0}, {"date": "2016-12-23", "close": 2.09, "volume": 8282.0}, {"date": "2016-12-27", "close": 2.25, "volume": 50331.0}, {"date": "2016-12-28", "close": 2.1203, "volume": 129027.0}, {"date": "2016-12-29", "close": 2.3, "volume": 38120.0}, {"date": "2016-12-30", "close": 2.45, "volume": 88630.0}, {"date": "2017-01-03", "close": 2.33, "volume": 74697.0}, {"date": "2017-01-04", "close": 2.33, "volume": 5322.0}, {"date": "2017-01-05", "close": 2.49, "volume": 14557.0}, {"date": "2017-01-06", "close": 2.37, "volume": 8768.0}, {"date": "2017-01-09", "close": 2.5285, "volume": 2810.0}, {"date": "2017-01-10", "close": 2.32, "volume": 21752.0}, {"date": "2017-01-11", "close": 2.44, "volume": 35684.0}, {"date": "2017-01-12", "close": 2.5, "volume": 47515.0}, {"date": "2017-01-13", "close": 2.62, "volume": 108570.0}, {"date": "2017-01-17", "close": 2.47, "volume": 6546.0}, {"date": "2017-01-18", "close": 2.45, "volume": 29813.0}, {"date": "2017-01-19", "close": 2.59, "volume": 40217.0}, {"date": "2017-01-20", "close": 2.39, "volume": 39839.0}, {"date": "2017-01-23", "close": 2.36, "volume": 4419.0}, {"date": "2017-01-24", "close": 2.49, "volume": 4721.0}, {"date": "2017-01-25", "close": 2.48, "volume": 16068.0}, {"date": "2017-01-26", "close": 2.46, "volume": 21239.0}, {"date": "2017-01-27", "close": 2.43, "volume": 3572.0}, {"date": "2017-01-30", "close": 2.43, "volume": 30402.0}, {"date": "2017-01-31", "close": 2.35, "volume": 38235.0}, {"date": "2017-02-01", "close": 2.38, "volume": 2955.0}, {"date": "2017-02-02", "close": 2.45, "volume": 26635.0}, {"date": "2017-02-03", "close": 2.2923, "volume": 17883.0}, {"date": "2017-02-06", "close": 2.23, "volume": 5732.0}, {"date": "2017-02-07", "close": 2.0899, "volume": 2924.0}, {"date": "2017-02-08", "close": 2.1089, "volume": 13034.0}, {"date": "2017-02-09", "close": 2.08, "volume": 60722.0}, {"date": "2017-02-10", "close": 2.17, "volume": 16700.0}, {"date": "2017-02-13", "close": 2.2, "volume": 2751.0}, {"date": "2017-02-14", "close": 2.21, "volume": 10493.0}, {"date": "2017-02-15", "close": 2.27, "volume": 11009.0}, {"date": "2017-02-16", "close": 2.13, "volume": 76997.0}, {"date": "2017-02-17", "close": 2.18, "volume": 12585.0}, {"date": "2017-02-21", "close": 2.23, "volume": 41042.0}, {"date": "2017-02-22", "close": 2.25, "volume": 3884.0}, {"date": "2017-02-23", "close": 2.21, "volume": 1806.0}, {"date": "2017-02-24", "close": 2.23, "volume": 36108.0}, {"date": "2017-02-27", "close": 2.23, "volume": 3477.0}, {"date": "2017-02-28", "close": 2.13, "volume": 2474.0}, {"date": "2017-03-01", "close": 2.26, "volume": 77448.0}, {"date": "2017-03-02", "close": 2.39, "volume": 4737.0}, {"date": "2017-03-03", "close": 2.19, "volume": 6247.0}, {"date": "2017-03-06", "close": 2.3, "volume": 19482.0}, {"date": "2017-03-07", "close": 2.34, "volume": 13557.0}, {"date": "2017-03-08", "close": 2.41, "volume": 53452.0}, {"date": "2017-03-09", "close": 2.24, "volume": 50491.0}, {"date": "2017-03-10", "close": 2.23, "volume": 52472.0}, {"date": "2017-03-13", "close": 2.21, "volume": 18282.0}, {"date": "2017-03-14", "close": 2.235, "volume": 8992.0}, {"date": "2017-03-15", "close": 2.15, "volume": 71061.0}, {"date": "2017-03-16", "close": 2.17, "volume": 10074.0}, {"date": "2017-03-17", "close": 2.21, "volume": 9215.0}, {"date": "2017-03-20", "close": 2.2072, "volume": 56531.0}, {"date": "2017-03-21", "close": 2.2, "volume": 37225.0}, {"date": "2017-03-22", "close": 2.1, "volume": 29475.0}, {"date": "2017-03-23", "close": 2.1, "volume": 20996.0}, {"date": "2017-03-24", "close": 2.15, "volume": 35821.0}, {"date": "2017-03-27", "close": 2.24, "volume": 26079.0}, {"date": "2017-03-28", "close": 2.2, "volume": 17334.0}, {"date": "2017-03-29", "close": 2.27, "volume": 17959.0}, {"date": "2017-03-30", "close": 2.32, "volume": 71999.0}, {"date": "2017-03-31", "close": 2.35, "volume": 20301.0}, {"date": "2017-04-03", "close": 2.41, "volume": 30581.0}, {"date": "2017-04-04", "close": 2.51, "volume": 33610.0}, {"date": "2017-04-05", "close": 2.51, "volume": 21742.0}, {"date": "2017-04-06", "close": 2.63, "volume": 21828.0}, {"date": "2017-04-07", "close": 2.64, "volume": 24402.0}, {"date": "2017-04-10", "close": 2.63, "volume": 3494.0}, {"date": "2017-04-11", "close": 2.51, "volume": 28344.0}, {"date": "2017-04-12", "close": 2.54, "volume": 32606.0}, {"date": "2017-04-13", "close": 2.5, "volume": 43040.0}, {"date": "2017-04-17", "close": 2.77, "volume": 47001.0}, {"date": "2017-04-18", "close": 2.71, "volume": 2224.0}, {"date": "2017-04-19", "close": 2.57, "volume": 46030.0}, {"date": "2017-04-20", "close": 2.59, "volume": 31513.0}, {"date": "2017-04-21", "close": 2.54, "volume": 16425.0}, {"date": "2017-04-24", "close": 2.52, "volume": 35265.0}, {"date": "2017-04-25", "close": 2.81, "volume": 72292.0}, {"date": "2017-04-26", "close": 2.73, "volume": 26360.0}, {"date": "2017-04-27", "close": 2.72, "volume": 19992.0}, {"date": "2017-04-28", "close": 2.78, "volume": 23254.0}, {"date": "2017-05-01", "close": 2.66, "volume": 12666.0}, {"date": "2017-05-02", "close": 2.83, "volume": 19480.0}, {"date": "2017-05-03", "close": 2.85, "volume": 25722.0}, {"date": "2017-05-04", "close": 2.97, "volume": 12113.0}, {"date": "2017-05-05", "close": 2.96, "volume": 18394.0}, {"date": "2017-05-08", "close": 2.97, "volume": 11355.0}, {"date": "2017-05-09", "close": 2.98, "volume": 21669.0}, {"date": "2017-05-10", "close": 2.93, "volume": 9784.0}, {"date": "2017-05-11", "close": 2.86, "volume": 10430.0}, {"date": "2017-05-12", "close": 2.81, "volume": 4113.0}, {"date": "2017-05-15", "close": 2.99, "volume": 45217.0}, {"date": "2017-05-16", "close": 2.93, "volume": 33922.0}, {"date": "2017-05-17", "close": 2.9, "volume": 4437.0}, {"date": "2017-05-18", "close": 2.9, "volume": 10592.0}, {"date": "2017-05-19", "close": 2.6621, "volume": 42804.0}, {"date": "2017-05-22", "close": 2.59, "volume": 3370.0}, {"date": "2017-05-23", "close": 2.58, "volume": 8915.0}, {"date": "2017-05-24", "close": 2.62, "volume": 59265.0}, {"date": "2017-05-25", "close": 2.7, "volume": 45935.0}, {"date": "2017-05-26", "close": 2.9, "volume": 83614.0}, {"date": "2017-05-30", "close": 2.5501, "volume": 48875.0}, {"date": "2017-05-31", "close": 2.54, "volume": 36740.0}, {"date": "2017-06-01", "close": 2.56, "volume": 35211.0}, {"date": "2017-06-02", "close": 2.51, "volume": 24188.0}, {"date": "2017-06-05", "close": 2.51, "volume": 14444.0}, {"date": "2017-06-06", "close": 2.51, "volume": 12319.0}, {"date": "2017-06-07", "close": 2.51, "volume": 5062.0}, {"date": "2017-06-08", "close": 2.58, "volume": 6409.0}, {"date": "2017-06-09", "close": 2.53, "volume": 24468.0}, {"date": "2017-06-12", "close": 2.59, "volume": 68169.0}, {"date": "2017-06-13", "close": 2.53, "volume": 46179.0}, {"date": "2017-06-14", "close": 2.5, "volume": 35869.0}, {"date": "2017-06-15", "close": 2.52, "volume": 27246.0}, {"date": "2017-06-16", "close": 2.5, "volume": 18824.0}, {"date": "2017-06-19", "close": 2.6, "volume": 57516.0}, {"date": "2017-06-20", "close": 2.51, "volume": 29043.0}, {"date": "2017-06-21", "close": 2.52, "volume": 18223.0}, {"date": "2017-06-22", "close": 2.42, "volume": 2614.0}, {"date": "2017-06-23", "close": 2.55, "volume": 65333.0}, {"date": "2017-06-26", "close": 2.44, "volume": 6408.0}, {"date": "2017-06-27", "close": 2.44, "volume": 2494.0}, {"date": "2017-06-28", "close": 2.5, "volume": 50325.0}, {"date": "2017-06-29", "close": 2.4603, "volume": 36564.0}, {"date": "2017-06-30", "close": 2.42, "volume": 20734.0}, {"date": "2017-07-03", "close": 2.48, "volume": 1231.0}, {"date": "2017-07-05", "close": 2.34, "volume": 48441.0}, {"date": "2017-07-06", "close": 2.31, "volume": 19603.0}, {"date": "2017-07-07", "close": 2.18, "volume": 49018.0}, {"date": "2017-07-10", "close": 2.165, "volume": 12188.0}, {"date": "2017-07-11", "close": 2.12, "volume": 8114.0}, {"date": "2017-07-12", "close": 2.18, "volume": 44702.0}, {"date": "2017-07-13", "close": 1.99, "volume": 92475.0}, {"date": "2017-07-14", "close": 1.94, "volume": 27846.0}, {"date": "2017-07-17", "close": 2.01, "volume": 22950.0}, {"date": "2017-07-18", "close": 2.05, "volume": 12399.0}, {"date": "2017-07-19", "close": 2.07, "volume": 3012.0}, {"date": "2017-07-20", "close": 2.05, "volume": 1307.0}, {"date": "2017-07-21", "close": 1.97, "volume": 3026.0}, {"date": "2017-07-24", "close": 1.95, "volume": 16583.0}, {"date": "2017-07-25", "close": 1.75, "volume": 84495.0}, {"date": "2017-07-26", "close": 1.88, "volume": 110994.0}, {"date": "2017-07-27", "close": 1.7, "volume": 61276.0}, {"date": "2017-07-28", "close": 1.78, "volume": 28513.0}, {"date": "2017-07-31", "close": 1.74, "volume": 53784.0}, {"date": "2017-08-01", "close": 1.7999, "volume": 19390.0}, {"date": "2017-08-02", "close": 1.73, "volume": 49182.0}, {"date": "2017-08-03", "close": 1.64, "volume": 5787.0}, {"date": "2017-08-04", "close": 1.76, "volume": 98081.0}, {"date": "2017-08-07", "close": 1.7, "volume": 45480.0}, {"date": "2017-08-08", "close": 1.6, "volume": 92520.0}, {"date": "2017-08-09", "close": 1.36, "volume": 33151.0}, {"date": "2017-08-10", "close": 1.45, "volume": 5235.0}, {"date": "2017-08-11", "close": 1.45, "volume": 2558.0}, {"date": "2017-08-14", "close": 1.6, "volume": 1973.0}, {"date": "2017-08-15", "close": 1.41, "volume": 90965.0}, {"date": "2017-08-16", "close": 1.46, "volume": 19567.0}, {"date": "2017-08-17", "close": 1.53, "volume": 13717.0}, {"date": "2017-08-18", "close": 1.49, "volume": 3856.0}, {"date": "2017-08-21", "close": 1.46, "volume": 1810.0}, {"date": "2017-08-22", "close": 1.46, "volume": 35809.0}, {"date": "2017-08-23", "close": 1.44, "volume": 3387.0}, {"date": "2017-08-24", "close": 1.43, "volume": 17784.0}, {"date": "2017-08-25", "close": 1.43, "volume": 140693.0}, {"date": "2017-08-28", "close": 1.31, "volume": 54351.0}, {"date": "2017-08-29", "close": 1.3, "volume": 56090.0}, {"date": "2017-08-30", "close": 1.4404, "volume": 449156.0}, {"date": "2017-08-31", "close": 1.38, "volume": 98744.0}, {"date": "2017-09-01", "close": 1.37, "volume": 29869.0}, {"date": "2017-09-05", "close": 1.36, "volume": 54927.0}, {"date": "2017-09-06", "close": 1.36, "volume": 6490.0}, {"date": "2017-09-07", "close": 1.33, "volume": 15045.0}, {"date": "2017-09-08", "close": 1.34, "volume": 12284.0}, {"date": "2017-09-11", "close": 1.34, "volume": 26206.0}, {"date": "2017-09-12", "close": 1.32, "volume": 8230.0}, {"date": "2017-09-13", "close": 1.21, "volume": 64602.0}, {"date": "2017-09-14", "close": 1.16, "volume": 66990.0}, {"date": "2017-09-15", "close": 1.26, "volume": 51201.0}, {"date": "2017-09-18", "close": 1.1256, "volume": 128230.0}, {"date": "2017-09-19", "close": 1.1493, "volume": 41962.0}, {"date": "2017-09-20", "close": 1.14, "volume": 14310.0}, {"date": "2017-09-21", "close": 1.17, "volume": 27898.0}, {"date": "2017-09-22", "close": 1.24, "volume": 33013.0}, {"date": "2017-09-25", "close": 1.18, "volume": 3348.0}, {"date": "2017-09-26", "close": 1.18, "volume": 12592.0}, {"date": "2017-09-27", "close": 1.2201, "volume": 64044.0}, {"date": "2017-09-28", "close": 1.18, "volume": 8939.0}, {"date": "2017-09-29", "close": 1.1633, "volume": 28755.0}, {"date": "2017-10-02", "close": 1.17, "volume": 17509.0}, {"date": "2017-10-03", "close": 1.21, "volume": 32969.0}, {"date": "2017-10-04", "close": 1.22, "volume": 5892.0}, {"date": "2017-10-05", "close": 1.2446, "volume": 15536.0}, {"date": "2017-10-06", "close": 1.29, "volume": 25403.0}, {"date": "2017-10-09", "close": 1.3, "volume": 30475.0}, {"date": "2017-10-10", "close": 1.33, "volume": 30631.0}, {"date": "2017-10-11", "close": 1.4086, "volume": 21932.0}, {"date": "2017-10-12", "close": 1.43, "volume": 42644.0}, {"date": "2017-10-13", "close": 1.4176, "volume": 15689.0}, {"date": "2017-10-16", "close": 1.3601, "volume": 19102.0}, {"date": "2017-10-17", "close": 1.33, "volume": 9015.0}, {"date": "2017-10-18", "close": 1.32, "volume": 4155.0}, {"date": "2017-10-19", "close": 1.26, "volume": 10813.0}, {"date": "2017-10-20", "close": 1.32, "volume": 62944.0}, {"date": "2017-10-23", "close": 1.31, "volume": 12272.0}, {"date": "2017-10-24", "close": 1.2201, "volume": 27089.0}, {"date": "2017-10-25", "close": 1.24, "volume": 22538.0}, {"date": "2017-10-26", "close": 1.35, "volume": 35190.0}, {"date": "2017-10-27", "close": 1.2599, "volume": 16926.0}, {"date": "2017-10-30", "close": 1.29, "volume": 22097.0}, {"date": "2017-10-31", "close": 1.2, "volume": 76349.0}, {"date": "2017-11-01", "close": 1.21, "volume": 3621.0}, {"date": "2017-11-02", "close": 1.21, "volume": 32219.0}, {"date": "2017-11-03", "close": 1.26, "volume": 27321.0}, {"date": "2017-11-06", "close": 1.271, "volume": 10169.0}, {"date": "2017-11-07", "close": 1.24, "volume": 13811.0}, {"date": "2017-11-08", "close": 1.23, "volume": 32384.0}, {"date": "2017-11-09", "close": 1.2099, "volume": 13832.0}, {"date": "2017-11-10", "close": 1.23, "volume": 17870.0}, {"date": "2017-11-13", "close": 1.28, "volume": 16151.0}, {"date": "2017-11-14", "close": 1.17, "volume": 59445.0}, {"date": "2017-11-15", "close": 2.03, "volume": 7085516.0}, {"date": "2017-11-16", "close": 1.92, "volume": 876870.0}, {"date": "2017-11-17", "close": 2.04, "volume": 286233.0}, {"date": "2017-11-20", "close": 1.96, "volume": 187086.0}, {"date": "2017-11-21", "close": 1.96, "volume": 109606.0}, {"date": "2017-11-22", "close": 2.15, "volume": 1063077.0}, {"date": "2017-11-24", "close": 2.0, "volume": 178178.0}, {"date": "2017-11-27", "close": 1.94, "volume": 97727.0}, {"date": "2017-11-28", "close": 1.96, "volume": 57783.0}, {"date": "2017-11-29", "close": 1.941, "volume": 26700.0}, {"date": "2017-11-30", "close": 2.0, "volume": 34623.0}, {"date": "2017-12-01", "close": 2.01, "volume": 83720.0}, {"date": "2017-12-04", "close": 2.07, "volume": 59444.0}, {"date": "2017-12-05", "close": 2.08, "volume": 73653.0}, {"date": "2017-12-06", "close": 2.0, "volume": 96314.0}, {"date": "2017-12-07", "close": 1.95, "volume": 34130.0}, {"date": "2017-12-08", "close": 1.97, "volume": 39114.0}, {"date": "2017-12-11", "close": 1.98, "volume": 15319.0}, {"date": "2017-12-12", "close": 2.03, "volume": 10718.0}, {"date": "2017-12-13", "close": 2.04, "volume": 46169.0}, {"date": "2017-12-14", "close": 2.11, "volume": 96188.0}, {"date": "2017-12-15", "close": 2.08, "volume": 78557.0}, {"date": "2017-12-18", "close": 2.18, "volume": 15750.0}, {"date": "2017-12-19", "close": 2.1, "volume": 10955.0}, {"date": "2017-12-20", "close": 2.14, "volume": 12874.0}, {"date": "2017-12-21", "close": 2.16, "volume": 28216.0}, {"date": "2017-12-22", "close": 2.16, "volume": 23858.0}, {"date": "2017-12-26", "close": 2.17, "volume": 53831.0}, {"date": "2017-12-27", "close": 2.19, "volume": 24143.0}, {"date": "2017-12-28", "close": 2.28, "volume": 34188.0}, {"date": "2017-12-29", "close": 2.3, "volume": 37778.0}, {"date": "2018-01-02", "close": 2.35, "volume": 55090.0}, {"date": "2018-01-03", "close": 2.43, "volume": 48614.0}, {"date": "2018-01-04", "close": 2.57, "volume": 44526.0}, {"date": "2018-01-05", "close": 2.43, "volume": 17069.0}, {"date": "2018-01-08", "close": 2.38, "volume": 4850.0}, {"date": "2018-01-09", "close": 2.45, "volume": 53856.0}, {"date": "2018-01-10", "close": 2.38, "volume": 16878.0}, {"date": "2018-01-11", "close": 2.46, "volume": 6902.0}, {"date": "2018-01-12", "close": 2.44, "volume": 10338.0}, {"date": "2018-01-16", "close": 2.39, "volume": 13335.0}, {"date": "2018-01-17", "close": 2.54, "volume": 16769.0}, {"date": "2018-01-18", "close": 2.6, "volume": 35482.0}, {"date": "2018-01-19", "close": 2.5, "volume": 14977.0}, {"date": "2018-01-22", "close": 2.4, "volume": 10667.0}, {"date": "2018-01-23", "close": 2.38, "volume": 13561.0}, {"date": "2018-01-24", "close": 2.36, "volume": 9120.0}, {"date": "2018-01-25", "close": 2.35, "volume": 9588.0}, {"date": "2018-01-26", "close": 2.39, "volume": 7380.0}, {"date": "2018-01-29", "close": 2.38, "volume": 10576.0}, {"date": "2018-01-30", "close": 2.34, "volume": 2059.0}, {"date": "2018-01-31", "close": 2.31, "volume": 6217.0}, {"date": "2018-02-01", "close": 2.35, "volume": 7030.0}, {"date": "2018-02-02", "close": 2.35, "volume": 6505.0}, {"date": "2018-02-05", "close": 2.25, "volume": 27674.0}, {"date": "2018-02-06", "close": 2.24, "volume": 27752.0}, {"date": "2018-02-07", "close": 2.31, "volume": 8630.0}, {"date": "2018-02-08", "close": 2.3, "volume": 19792.0}, {"date": "2018-02-09", "close": 2.21, "volume": 32476.0}, {"date": "2018-02-12", "close": 2.23, "volume": 4131.0}, {"date": "2018-02-13", "close": 2.28, "volume": 714.0}, {"date": "2018-02-14", "close": 2.37, "volume": 14772.0}, {"date": "2018-02-15", "close": 2.33, "volume": 436.0}, {"date": "2018-02-16", "close": 2.33, "volume": 8803.0}, {"date": "2018-02-20", "close": 2.27, "volume": 28948.0}, {"date": "2018-02-21", "close": 2.274, "volume": 11407.0}, {"date": "2018-02-22", "close": 2.24, "volume": 51711.0}, {"date": "2018-02-23", "close": 2.2, "volume": 21172.0}, {"date": "2018-02-26", "close": 2.21, "volume": 4795.0}, {"date": "2018-02-27", "close": 2.17, "volume": 7963.0}, {"date": "2018-02-28", "close": 2.14, "volume": 7058.0}, {"date": "2018-03-01", "close": 2.19, "volume": 30849.0}, {"date": "2018-03-02", "close": 2.21, "volume": 15197.0}, {"date": "2018-03-05", "close": 2.21, "volume": 11806.0}, {"date": "2018-03-06", "close": 2.2, "volume": 12992.0}, {"date": "2018-03-07", "close": 2.24, "volume": 33338.0}, {"date": "2018-03-08", "close": 2.34, "volume": 16308.0}, {"date": "2018-03-09", "close": 2.39, "volume": 30783.0}, {"date": "2018-03-12", "close": 2.46, "volume": 43835.0}, {"date": "2018-03-13", "close": 2.43, "volume": 20661.0}, {"date": "2018-03-14", "close": 2.48, "volume": 5621.0}, {"date": "2018-03-15", "close": 2.51, "volume": 11641.0}, {"date": "2018-03-16", "close": 2.49, "volume": 1976.0}, {"date": "2018-03-19", "close": 2.5, "volume": 24136.0}, {"date": "2018-03-20", "close": 2.53, "volume": 178544.0}, {"date": "2018-03-21", "close": 2.51, "volume": 14162.0}, {"date": "2018-03-22", "close": 2.43, "volume": 103002.0}, {"date": "2018-03-23", "close": 2.47, "volume": 18209.0}, {"date": "2018-03-26", "close": 2.3231, "volume": 6871.0}, {"date": "2018-03-27", "close": 2.34, "volume": 4965.0}, {"date": "2018-03-28", "close": 2.29, "volume": 18634.0}, {"date": "2018-03-29", "close": 2.211, "volume": 34920.0}, {"date": "2018-04-02", "close": 2.29, "volume": 10664.0}, {"date": "2018-04-03", "close": 1.96, "volume": 101391.0}, {"date": "2018-04-04", "close": 1.94, "volume": 120589.0}, {"date": "2018-04-05", "close": 1.89, "volume": 25002.0}, {"date": "2018-04-06", "close": 1.87, "volume": 27106.0}, {"date": "2018-04-09", "close": 1.91, "volume": 7182.0}, {"date": "2018-04-10", "close": 1.9432, "volume": 5142.0}, {"date": "2018-04-11", "close": 1.96, "volume": 2128.0}, {"date": "2018-04-12", "close": 1.91, "volume": 13924.0}, {"date": "2018-04-13", "close": 1.88, "volume": 6893.0}, {"date": "2018-04-16", "close": 1.89, "volume": 7062.0}, {"date": "2018-04-17", "close": 1.89, "volume": 9940.0}, {"date": "2018-04-18", "close": 1.9, "volume": 8581.0}, {"date": "2018-04-19", "close": 1.962, "volume": 31402.0}, {"date": "2018-04-20", "close": 1.95, "volume": 18553.0}, {"date": "2018-04-23", "close": 1.94, "volume": 3579.0}, {"date": "2018-04-24", "close": 1.8501, "volume": 27597.0}, {"date": "2018-04-25", "close": 1.92, "volume": 12956.0}, {"date": "2018-04-26", "close": 1.89, "volume": 17714.0}, {"date": "2018-04-27", "close": 1.93, "volume": 2529.0}, {"date": "2018-04-30", "close": 1.88, "volume": 7122.0}, {"date": "2018-05-01", "close": 1.851, "volume": 7550.0}, {"date": "2018-05-02", "close": 1.89, "volume": 5758.0}, {"date": "2018-05-03", "close": 1.86, "volume": 2410.0}, {"date": "2018-05-04", "close": 1.91, "volume": 4091.0}, {"date": "2018-05-07", "close": 1.84, "volume": 12010.0}, {"date": "2018-05-08", "close": 1.92, "volume": 2394.0}, {"date": "2018-05-09", "close": 1.92, "volume": 9497.0}, {"date": "2018-05-10", "close": 1.96, "volume": 22748.0}, {"date": "2018-05-11", "close": 1.97, "volume": 13188.0}, {"date": "2018-05-14", "close": 1.98, "volume": 22795.0}, {"date": "2018-05-15", "close": 1.98, "volume": 4583.0}, {"date": "2018-05-16", "close": 2.02, "volume": 153303.0}, {"date": "2018-05-17", "close": 2.13, "volume": 19959.0}, {"date": "2018-05-18", "close": 2.04, "volume": 17671.0}, {"date": "2018-05-21", "close": 2.01, "volume": 942.0}, {"date": "2018-05-22", "close": 2.02, "volume": 3333.0}, {"date": "2018-05-23", "close": 2.01, "volume": 2890.0}, {"date": "2018-05-24", "close": 2.01, "volume": 3825.0}, {"date": "2018-05-25", "close": 2.02, "volume": 1499.0}, {"date": "2018-05-29", "close": 1.95, "volume": 4768.0}, {"date": "2018-05-30", "close": 1.91, "volume": 51164.0}, {"date": "2018-05-31", "close": 1.96, "volume": 8828.0}, {"date": "2018-06-01", "close": 1.99, "volume": 9978.0}, {"date": "2018-06-04", "close": 1.93, "volume": 4853.0}, {"date": "2018-06-05", "close": 1.95, "volume": 195819.0}, {"date": "2018-06-06", "close": 2.0, "volume": 9628.0}, {"date": "2018-06-07", "close": 2.02, "volume": 8180.0}, {"date": "2018-06-08", "close": 1.98, "volume": 17253.0}, {"date": "2018-06-11", "close": 1.92, "volume": 7994.0}, {"date": "2018-06-12", "close": 1.95, "volume": 11037.0}, {"date": "2018-06-13", "close": 1.89, "volume": 42710.0}, {"date": "2018-06-14", "close": 1.89, "volume": 14064.0}, {"date": "2018-06-15", "close": 1.91, "volume": 31237.0}, {"date": "2018-06-18", "close": 1.89, "volume": 3047.0}, {"date": "2018-06-19", "close": 1.9, "volume": 9787.0}, {"date": "2018-06-20", "close": 1.93, "volume": 6477.0}, {"date": "2018-06-21", "close": 1.9, "volume": 6597.0}, {"date": "2018-06-22", "close": 1.98, "volume": 10087.0}, {"date": "2018-06-25", "close": 2.0, "volume": 10917.0}, {"date": "2018-06-26", "close": 2.0, "volume": 5003.0}, {"date": "2018-06-27", "close": 2.03, "volume": 5334.0}, {"date": "2018-06-28", "close": 1.99, "volume": 7958.0}, {"date": "2018-06-29", "close": 1.94, "volume": 8981.0}, {"date": "2018-07-02", "close": 1.9452, "volume": 866.0}, {"date": "2018-07-03", "close": 1.98, "volume": 588.0}, {"date": "2018-07-05", "close": 1.93, "volume": 13116.0}, {"date": "2018-07-06", "close": 1.98, "volume": 1124.0}, {"date": "2018-07-09", "close": 1.98, "volume": 18566.0}, {"date": "2018-07-10", "close": 1.94, "volume": 27238.0}, {"date": "2018-07-11", "close": 1.85, "volume": 29275.0}, {"date": "2018-07-12", "close": 1.86, "volume": 12156.0}, {"date": "2018-07-13", "close": 1.89, "volume": 15937.0}, {"date": "2018-07-16", "close": 1.88, "volume": 3394.0}, {"date": "2018-07-17", "close": 1.85, "volume": 3875.0}, {"date": "2018-07-18", "close": 1.93, "volume": 35142.0}, {"date": "2018-07-19", "close": 1.92, "volume": 5915.0}, {"date": "2018-07-20", "close": 1.98, "volume": 1301.0}, {"date": "2018-07-23", "close": 1.96, "volume": 5843.0}, {"date": "2018-07-24", "close": 1.875, "volume": 18552.0}, {"date": "2018-07-25", "close": 1.86, "volume": 9803.0}, {"date": "2018-07-26", "close": 1.89, "volume": 2490.0}, {"date": "2018-07-27", "close": 1.8, "volume": 66301.0}, {"date": "2018-07-30", "close": 1.8, "volume": 5023.0}, {"date": "2018-07-31", "close": 1.75, "volume": 14428.0}, {"date": "2018-08-01", "close": 1.8, "volume": 26986.0}, {"date": "2018-08-02", "close": 1.75, "volume": 19956.0}, {"date": "2018-08-03", "close": 1.81, "volume": 8018.0}, {"date": "2018-08-06", "close": 1.79, "volume": 6199.0}, {"date": "2018-08-07", "close": 1.81, "volume": 5745.0}, {"date": "2018-08-08", "close": 1.76, "volume": 36184.0}, {"date": "2018-08-09", "close": 1.8, "volume": 1336.0}, {"date": "2018-08-10", "close": 1.7717, "volume": 1542.0}, {"date": "2018-08-13", "close": 1.79, "volume": 3447.0}, {"date": "2018-08-14", "close": 1.77, "volume": 30441.0}, {"date": "2018-08-15", "close": 1.94, "volume": 121104.0}, {"date": "2018-08-16", "close": 2.13, "volume": 58744.0}, {"date": "2018-08-17", "close": 2.18, "volume": 25568.0}, {"date": "2018-08-20", "close": 2.18, "volume": 66792.0}, {"date": "2018-08-21", "close": 2.12, "volume": 6893.0}, {"date": "2018-08-22", "close": 2.06, "volume": 30145.0}, {"date": "2018-08-23", "close": 2.06, "volume": 10654.0}, {"date": "2018-08-24", "close": 2.12, "volume": 24926.0}, {"date": "2018-08-27", "close": 2.08, "volume": 6014.0}, {"date": "2018-08-28", "close": 2.09, "volume": 8354.0}, {"date": "2018-08-29", "close": 2.07, "volume": 19955.0}, {"date": "2018-08-30", "close": 2.28, "volume": 85057.0}, {"date": "2018-08-31", "close": 2.15, "volume": 13212.0}, {"date": "2018-09-04", "close": 2.34, "volume": 34240.0}, {"date": "2018-09-05", "close": 2.43, "volume": 52157.0}, {"date": "2018-09-06", "close": 2.45, "volume": 2010.0}, {"date": "2018-09-07", "close": 2.44, "volume": 15999.0}, {"date": "2018-09-10", "close": 2.42, "volume": 16180.0}, {"date": "2018-09-11", "close": 2.43, "volume": 9319.0}, {"date": "2018-09-12", "close": 2.41, "volume": 5748.0}, {"date": "2018-09-13", "close": 2.37, "volume": 22110.0}, {"date": "2018-09-14", "close": 2.32, "volume": 16869.0}, {"date": "2018-09-17", "close": 2.38, "volume": 15314.0}, {"date": "2018-09-18", "close": 2.39, "volume": 25548.0}, {"date": "2018-09-19", "close": 2.39, "volume": 6194.0}, {"date": "2018-09-20", "close": 2.42, "volume": 15261.0}, {"date": "2018-09-21", "close": 2.6, "volume": 144165.0}, {"date": "2018-09-24", "close": 2.64, "volume": 21410.0}, {"date": "2018-09-25", "close": 2.48, "volume": 26979.0}, {"date": "2018-09-26", "close": 2.54, "volume": 15952.0}, {"date": "2018-09-27", "close": 2.55, "volume": 15974.0}, {"date": "2018-09-28", "close": 2.56, "volume": 70680.0}, {"date": "2018-10-01", "close": 2.89, "volume": 173600.0}, {"date": "2018-10-02", "close": 2.94, "volume": 31778.0}, {"date": "2018-10-03", "close": 2.5, "volume": 67001.0}, {"date": "2018-10-04", "close": 2.62, "volume": 17182.0}, {"date": "2018-10-05", "close": 2.61, "volume": 93638.0}, {"date": "2018-10-08", "close": 2.7, "volume": 9627.0}, {"date": "2018-10-09", "close": 2.6, "volume": 6946.0}, {"date": "2018-10-10", "close": 2.5, "volume": 31366.0}, {"date": "2018-10-11", "close": 2.54, "volume": 28641.0}, {"date": "2018-10-12", "close": 2.55, "volume": 11166.0}, {"date": "2018-10-15", "close": 2.62, "volume": 239158.0}, {"date": "2018-10-16", "close": 2.71, "volume": 158632.0}, {"date": "2018-10-17", "close": 2.61, "volume": 30078.0}, {"date": "2018-10-18", "close": 2.44, "volume": 107308.0}, {"date": "2018-10-19", "close": 2.35, "volume": 60462.0}, {"date": "2018-10-22", "close": 2.2, "volume": 30979.0}, {"date": "2018-10-23", "close": 2.11, "volume": 25566.0}, {"date": "2018-10-24", "close": 2.24, "volume": 9865.0}, {"date": "2018-10-25", "close": 2.1, "volume": 12685.0}, {"date": "2018-10-26", "close": 2.18, "volume": 18893.0}, {"date": "2018-10-29", "close": 2.22, "volume": 19839.0}, {"date": "2018-10-30", "close": 2.24, "volume": 14651.0}, {"date": "2018-10-31", "close": 2.28, "volume": 11913.0}, {"date": "2018-11-01", "close": 2.22, "volume": 17913.0}, {"date": "2018-11-02", "close": 2.28, "volume": 5933.0}, {"date": "2018-11-05", "close": 2.24, "volume": 11240.0}, {"date": "2018-11-06", "close": 2.38, "volume": 3380.0}, {"date": "2018-11-07", "close": 2.42, "volume": 4682.0}, {"date": "2018-11-08", "close": 2.4, "volume": 4933.0}, {"date": "2018-11-09", "close": 2.27, "volume": 5493.0}, {"date": "2018-11-12", "close": 2.14, "volume": 10131.0}, {"date": "2018-11-13", "close": 2.26, "volume": 11198.0}, {"date": "2018-11-14", "close": 1.67, "volume": 246482.0}, {"date": "2018-11-15", "close": 1.64, "volume": 19762.0}, {"date": "2018-11-16", "close": 1.65, "volume": 19487.0}, {"date": "2018-11-19", "close": 1.4842, "volume": 36367.0}, {"date": "2018-11-20", "close": 1.4, "volume": 50247.0}, {"date": "2018-11-21", "close": 1.41, "volume": 52561.0}, {"date": "2018-11-23", "close": 1.4357, "volume": 17748.0}, {"date": "2018-11-26", "close": 1.41, "volume": 7506.0}, {"date": "2018-11-27", "close": 1.37, "volume": 39342.0}, {"date": "2018-11-28", "close": 1.49, "volume": 33456.0}, {"date": "2018-11-29", "close": 1.48, "volume": 77081.0}, {"date": "2018-11-30", "close": 1.4, "volume": 24611.0}, {"date": "2018-12-03", "close": 1.36, "volume": 11326.0}, {"date": "2018-12-04", "close": 1.38, "volume": 68593.0}, {"date": "2018-12-06", "close": 1.35, "volume": 5482.0}, {"date": "2018-12-07", "close": 1.32, "volume": 24393.0}, {"date": "2018-12-10", "close": 1.37, "volume": 17748.0}, {"date": "2018-12-11", "close": 1.4, "volume": 39420.0}, {"date": "2018-12-12", "close": 1.4, "volume": 57880.0}, {"date": "2018-12-13", "close": 1.43, "volume": 15095.0}, {"date": "2018-12-14", "close": 1.4, "volume": 52106.0}, {"date": "2018-12-17", "close": 1.36, "volume": 5825.0}, {"date": "2018-12-18", "close": 1.39, "volume": 18120.0}, {"date": "2018-12-19", "close": 1.36, "volume": 39669.0}, {"date": "2018-12-20", "close": 1.36, "volume": 25533.0}, {"date": "2018-12-21", "close": 1.38, "volume": 6643.0}, {"date": "2018-12-24", "close": 1.42, "volume": 4227.0}, {"date": "2018-12-26", "close": 1.38, "volume": 1407.0}, {"date": "2018-12-27", "close": 1.28, "volume": 44087.0}, {"date": "2018-12-28", "close": 1.31, "volume": 22714.0}, {"date": "2018-12-31", "close": 1.36, "volume": 22162.0}, {"date": "2019-01-02", "close": 1.4, "volume": 9888.0}, {"date": "2019-01-03", "close": 1.5126, "volume": 25001.0}, {"date": "2019-01-04", "close": 1.55, "volume": 22294.0}, {"date": "2019-01-07", "close": 1.53, "volume": 3684.0}, {"date": "2019-01-08", "close": 1.4899, "volume": 25110.0}, {"date": "2019-01-09", "close": 1.545, "volume": 10387.0}, {"date": "2019-01-10", "close": 1.48, "volume": 4559.0}, {"date": "2019-01-11", "close": 1.49, "volume": 6157.0}, {"date": "2019-01-14", "close": 1.61, "volume": 30715.0}, {"date": "2019-01-15", "close": 1.55, "volume": 5750.0}, {"date": "2019-01-16", "close": 1.56, "volume": 6700.0}, {"date": "2019-01-17", "close": 1.58, "volume": 1880.0}, {"date": "2019-01-18", "close": 1.6, "volume": 3166.0}, {"date": "2019-01-22", "close": 1.51, "volume": 10232.0}, {"date": "2019-01-23", "close": 1.51, "volume": 1507.0}, {"date": "2019-01-24", "close": 1.46, "volume": 1332.0}, {"date": "2019-01-25", "close": 1.5188, "volume": 2130.0}, {"date": "2019-01-28", "close": 1.48, "volume": 3965.0}, {"date": "2019-01-29", "close": 1.475, "volume": 677.0}, {"date": "2019-01-30", "close": 1.5, "volume": 9812.0}, {"date": "2019-01-31", "close": 1.5295, "volume": 3762.0}, {"date": "2019-02-01", "close": 1.495, "volume": 9573.0}, {"date": "2019-02-04", "close": 1.48, "volume": 7483.0}, {"date": "2019-02-05", "close": 1.49, "volume": 1771.0}, {"date": "2019-02-06", "close": 1.51, "volume": 21577.0}, {"date": "2019-02-07", "close": 1.5227, "volume": 9110.0}, {"date": "2019-02-08", "close": 1.4874, "volume": 652.0}, {"date": "2019-02-11", "close": 1.5, "volume": 21902.0}, {"date": "2019-02-12", "close": 1.5015, "volume": 7255.0}, {"date": "2019-02-13", "close": 1.53, "volume": 11167.0}, {"date": "2019-02-14", "close": 1.5, "volume": 7848.0}, {"date": "2019-02-15", "close": 1.56, "volume": 47059.0}, {"date": "2019-02-19", "close": 1.56, "volume": 34782.0}, {"date": "2019-02-20", "close": 1.56, "volume": 27035.0}, {"date": "2019-02-21", "close": 1.5682, "volume": 14080.0}, {"date": "2019-02-22", "close": 1.62, "volume": 14510.0}, {"date": "2019-02-25", "close": 1.58, "volume": 6896.0}, {"date": "2019-02-26", "close": 1.57, "volume": 16711.0}, {"date": "2019-02-27", "close": 1.5476, "volume": 13682.0}, {"date": "2019-02-28", "close": 1.58, "volume": 2863.0}, {"date": "2019-03-01", "close": 1.51, "volume": 5633.0}, {"date": "2019-03-04", "close": 1.6354, "volume": 17015.0}, {"date": "2019-03-05", "close": 1.5999, "volume": 5451.0}, {"date": "2019-03-06", "close": 1.6, "volume": 10424.0}, {"date": "2019-03-07", "close": 1.54, "volume": 6648.0}, {"date": "2019-03-08", "close": 1.5032, "volume": 2922.0}, {"date": "2019-03-11", "close": 1.55, "volume": 1396.0}, {"date": "2019-03-12", "close": 1.55, "volume": 12365.0}, {"date": "2019-03-13", "close": 1.5597, "volume": 7429.0}, {"date": "2019-03-14", "close": 1.68, "volume": 19247.0}, {"date": "2019-03-15", "close": 1.6854, "volume": 22763.0}, {"date": "2019-03-18", "close": 1.7, "volume": 12446.0}, {"date": "2019-03-19", "close": 1.68, "volume": 36155.0}, {"date": "2019-03-20", "close": 1.7889, "volume": 31095.0}, {"date": "2019-03-21", "close": 1.77, "volume": 5016.0}, {"date": "2019-03-22", "close": 1.75, "volume": 88877.0}, {"date": "2019-03-25", "close": 1.769, "volume": 18354.0}, {"date": "2019-03-26", "close": 1.72, "volume": 5383.0}, {"date": "2019-03-27", "close": 1.67, "volume": 3979.0}, {"date": "2019-03-28", "close": 1.69, "volume": 6721.0}, {"date": "2019-03-29", "close": 1.65, "volume": 11405.0}, {"date": "2019-04-01", "close": 1.66, "volume": 2999.0}, {"date": "2019-04-02", "close": 1.68, "volume": 13475.0}, {"date": "2019-04-03", "close": 1.89, "volume": 18033.0}, {"date": "2019-04-04", "close": 1.88, "volume": 9001.0}, {"date": "2019-04-05", "close": 1.87, "volume": 2068.0}, {"date": "2019-04-08", "close": 1.61, "volume": 54922.0}, {"date": "2019-04-09", "close": 1.75, "volume": 89576.0}, {"date": "2019-04-10", "close": 1.7, "volume": 26543.0}, {"date": "2019-04-11", "close": 1.85, "volume": 54581.0}, {"date": "2019-04-12", "close": 1.85, "volume": 53593.0}, {"date": "2019-04-15", "close": 1.95, "volume": 120761.0}, {"date": "2019-04-16", "close": 2.05, "volume": 21998.0}, {"date": "2019-04-17", "close": 1.87, "volume": 22084.0}, {"date": "2019-04-18", "close": 1.91, "volume": 12742.0}, {"date": "2019-04-22", "close": 2.03, "volume": 39805.0}, {"date": "2019-04-23", "close": 2.0, "volume": 25169.0}, {"date": "2019-04-24", "close": 2.08, "volume": 19713.0}, {"date": "2019-04-25", "close": 2.08, "volume": 28904.0}, {"date": "2019-04-26", "close": 2.09, "volume": 7190.0}, {"date": "2019-04-29", "close": 2.11, "volume": 40358.0}, {"date": "2019-04-30", "close": 2.09, "volume": 10906.0}, {"date": "2019-05-01", "close": 2.1105, "volume": 19251.0}, {"date": "2019-05-02", "close": 2.2, "volume": 10365.0}, {"date": "2019-05-03", "close": 2.1, "volume": 6813.0}, {"date": "2019-05-06", "close": 2.15, "volume": 14727.0}, {"date": "2019-05-07", "close": 2.11, "volume": 6451.0}, {"date": "2019-05-08", "close": 2.2, "volume": 13293.0}, {"date": "2019-05-09", "close": 2.1, "volume": 16797.0}, {"date": "2019-05-10", "close": 2.0901, "volume": 3080.0}, {"date": "2019-05-13", "close": 2.05, "volume": 8924.0}, {"date": "2019-05-14", "close": 2.12, "volume": 2150.0}, {"date": "2019-05-15", "close": 2.12, "volume": 7521.0}, {"date": "2019-05-16", "close": 2.35, "volume": 83692.0}, {"date": "2019-05-17", "close": 2.45, "volume": 27378.0}, {"date": "2019-05-20", "close": 2.45, "volume": 8582.0}, {"date": "2019-05-21", "close": 2.4, "volume": 15196.0}, {"date": "2019-05-22", "close": 2.73, "volume": 63544.0}, {"date": "2019-05-23", "close": 2.8, "volume": 112272.0}, {"date": "2019-05-24", "close": 2.89, "volume": 141100.0}, {"date": "2019-05-28", "close": 2.93, "volume": 66356.0}, {"date": "2019-05-29", "close": 2.86, "volume": 19924.0}, {"date": "2019-05-30", "close": 2.7062, "volume": 27994.0}, {"date": "2019-05-31", "close": 2.57, "volume": 19209.0}, {"date": "2019-06-03", "close": 2.59, "volume": 16528.0}, {"date": "2019-06-04", "close": 2.65, "volume": 15049.0}, {"date": "2019-06-05", "close": 2.64, "volume": 26167.0}, {"date": "2019-06-06", "close": 2.66, "volume": 8596.0}, {"date": "2019-06-07", "close": 2.52, "volume": 18475.0}, {"date": "2019-06-10", "close": 2.54, "volume": 20569.0}, {"date": "2019-06-11", "close": 2.6, "volume": 9636.0}, {"date": "2019-06-12", "close": 2.52, "volume": 18155.0}, {"date": "2019-06-13", "close": 2.57, "volume": 13117.0}, {"date": "2019-06-14", "close": 2.66, "volume": 1682.0}, {"date": "2019-06-17", "close": 2.49, "volume": 19103.0}, {"date": "2019-06-18", "close": 2.46, "volume": 17705.0}, {"date": "2019-06-19", "close": 2.4, "volume": 10231.0}, {"date": "2019-06-20", "close": 2.4, "volume": 10642.0}, {"date": "2019-06-21", "close": 2.4, "volume": 14167.0}, {"date": "2019-06-24", "close": 2.66, "volume": 35105.0}, {"date": "2019-06-25", "close": 2.8, "volume": 46347.0}, {"date": "2019-06-26", "close": 2.79, "volume": 19802.0}, {"date": "2019-06-27", "close": 2.79, "volume": 11888.0}, {"date": "2019-06-28", "close": 2.77, "volume": 26830.0}, {"date": "2019-07-01", "close": 2.75, "volume": 15916.0}, {"date": "2019-07-02", "close": 2.81, "volume": 24369.0}, {"date": "2019-07-03", "close": 2.65, "volume": 2420.0}, {"date": "2019-07-05", "close": 2.74, "volume": 14294.0}, {"date": "2019-07-08", "close": 2.7, "volume": 16676.0}, {"date": "2019-07-09", "close": 2.67, "volume": 11074.0}, {"date": "2019-07-10", "close": 2.61, "volume": 15044.0}, {"date": "2019-07-11", "close": 2.63, "volume": 8575.0}, {"date": "2019-07-12", "close": 2.54, "volume": 6046.0}, {"date": "2019-07-15", "close": 2.53, "volume": 12171.0}, {"date": "2019-07-16", "close": 2.46, "volume": 23013.0}, {"date": "2019-07-17", "close": 2.45, "volume": 1718.0}, {"date": "2019-07-18", "close": 2.4, "volume": 1949.0}, {"date": "2019-07-19", "close": 2.37, "volume": 2308.0}, {"date": "2019-07-22", "close": 2.39, "volume": 5867.0}, {"date": "2019-07-23", "close": 2.395, "volume": 2326.0}, {"date": "2019-07-24", "close": 2.4, "volume": 80440.0}, {"date": "2019-07-25", "close": 2.4, "volume": 17186.0}, {"date": "2019-07-26", "close": 2.49, "volume": 20392.0}, {"date": "2019-07-29", "close": 2.4, "volume": 17164.0}, {"date": "2019-07-30", "close": 2.5, "volume": 5929.0}, {"date": "2019-07-31", "close": 2.41, "volume": 5266.0}, {"date": "2019-08-01", "close": 2.5, "volume": 3021.0}, {"date": "2019-08-02", "close": 2.5, "volume": 13227.0}, {"date": "2019-08-05", "close": 2.34, "volume": 20139.0}, {"date": "2019-08-06", "close": 2.35, "volume": 21090.0}, {"date": "2019-08-07", "close": 2.43, "volume": 13749.0}, {"date": "2019-08-08", "close": 2.4, "volume": 21062.0}, {"date": "2019-08-09", "close": 2.33, "volume": 35556.0}, {"date": "2019-08-12", "close": 2.34, "volume": 7208.0}, {"date": "2019-08-13", "close": 2.3, "volume": 17408.0}, {"date": "2019-08-14", "close": 2.2699, "volume": 53205.0}, {"date": "2019-08-15", "close": 2.13, "volume": 23984.0}, {"date": "2019-08-16", "close": 2.5, "volume": 76094.0}, {"date": "2019-08-19", "close": 2.5, "volume": 56253.0}, {"date": "2019-08-20", "close": 2.4, "volume": 34103.0}, {"date": "2019-08-21", "close": 2.45, "volume": 25926.0}, {"date": "2019-08-22", "close": 2.36, "volume": 1700.0}, {"date": "2019-08-23", "close": 2.36, "volume": 11380.0}, {"date": "2019-08-26", "close": 2.42, "volume": 946.0}, {"date": "2019-08-27", "close": 2.39, "volume": 3751.0}, {"date": "2019-08-28", "close": 2.54, "volume": 36115.0}, {"date": "2019-08-29", "close": 2.53, "volume": 44197.0}, {"date": "2019-08-30", "close": 2.65, "volume": 4249.0}, {"date": "2019-09-03", "close": 2.5, "volume": 21620.0}, {"date": "2019-09-04", "close": 2.45, "volume": 50278.0}, {"date": "2019-09-05", "close": 2.53, "volume": 17664.0}, {"date": "2019-09-06", "close": 2.53, "volume": 12831.0}, {"date": "2019-09-09", "close": 2.42, "volume": 25168.0}, {"date": "2019-09-10", "close": 2.44, "volume": 16738.0}, {"date": "2019-09-11", "close": 2.54, "volume": 23986.0}, {"date": "2019-09-12", "close": 2.5, "volume": 13973.0}, {"date": "2019-09-13", "close": 2.44, "volume": 8364.0}, {"date": "2019-09-16", "close": 2.48, "volume": 19444.0}, {"date": "2019-09-17", "close": 2.455, "volume": 12999.0}, {"date": "2019-09-18", "close": 2.46, "volume": 6706.0}, {"date": "2019-09-19", "close": 2.46, "volume": 7009.0}, {"date": "2019-09-20", "close": 2.57, "volume": 33283.0}, {"date": "2019-09-23", "close": 2.64, "volume": 18000.0}, {"date": "2019-09-24", "close": 2.575, "volume": 6535.0}, {"date": "2019-09-25", "close": 2.55, "volume": 8771.0}, {"date": "2019-09-26", "close": 2.585, "volume": 7607.0}, {"date": "2019-09-27", "close": 2.51, "volume": 1778.0}, {"date": "2019-09-30", "close": 2.5, "volume": 5201.0}, {"date": "2019-10-01", "close": 2.59, "volume": 17688.0}, {"date": "2019-10-02", "close": 2.52, "volume": 3912.0}, {"date": "2019-10-03", "close": 2.45, "volume": 18807.0}, {"date": "2019-10-04", "close": 2.5, "volume": 16272.0}, {"date": "2019-10-07", "close": 2.4, "volume": 53391.0}, {"date": "2019-10-08", "close": 2.48, "volume": 638.0}, {"date": "2019-10-09", "close": 2.46, "volume": 10152.0}, {"date": "2019-10-10", "close": 2.38, "volume": 147.0}, {"date": "2019-10-11", "close": 2.473, "volume": 6783.0}, {"date": "2019-10-14", "close": 2.47, "volume": 1700.0}, {"date": "2019-10-15", "close": 2.46, "volume": 10117.0}, {"date": "2019-10-16", "close": 2.45, "volume": 10345.0}, {"date": "2019-10-17", "close": 2.45, "volume": 789.0}, {"date": "2019-10-18", "close": 2.45, "volume": null}, {"date": "2019-10-21", "close": 2.4822, "volume": 6895.0}, {"date": "2019-10-22", "close": 2.49, "volume": 5778.0}, {"date": "2019-10-23", "close": 2.4593, "volume": 469.0}, {"date": "2019-10-24", "close": 2.37, "volume": 828.0}, {"date": "2019-10-25", "close": 2.38, "volume": 1315588.0}, {"date": "2019-10-28", "close": 2.4, "volume": 7602.0}, {"date": "2019-10-29", "close": 2.4, "volume": 356.0}, {"date": "2019-10-30", "close": 2.39, "volume": 7880.0}, {"date": "2019-10-31", "close": 2.37, "volume": 9594.0}, {"date": "2019-11-01", "close": 2.24, "volume": 8715.0}, {"date": "2019-11-04", "close": 2.34, "volume": 6901.0}, {"date": "2019-11-05", "close": 2.315, "volume": 2570.0}, {"date": "2019-11-06", "close": 2.33, "volume": 43720.0}, {"date": "2019-11-07", "close": 2.29, "volume": 1822.0}, {"date": "2019-11-08", "close": 2.2948, "volume": 1436.0}, {"date": "2019-11-11", "close": 2.24, "volume": 22927.0}, {"date": "2019-11-12", "close": 2.1501, "volume": 21293.0}, {"date": "2019-11-13", "close": 2.18, "volume": 7084.0}, {"date": "2019-11-14", "close": 2.27, "volume": 19462.0}, {"date": "2019-11-15", "close": 2.21, "volume": 34520.0}, {"date": "2019-11-18", "close": 2.165, "volume": 17583.0}, {"date": "2019-11-19", "close": 2.325, "volume": 22620.0}, {"date": "2019-11-20", "close": 2.4, "volume": 22935.0}, {"date": "2019-11-21", "close": 2.4002, "volume": 8173.0}, {"date": "2019-11-22", "close": 2.4701, "volume": 11639.0}, {"date": "2019-11-25", "close": 2.5653, "volume": 10269.0}, {"date": "2019-11-26", "close": 2.5968, "volume": 12273.0}, {"date": "2019-11-27", "close": 2.5765, "volume": 5418.0}, {"date": "2019-11-29", "close": 2.5765, "volume": null}, {"date": "2019-12-02", "close": 2.56, "volume": 5115.0}, {"date": "2019-12-03", "close": 2.49, "volume": 6003.0}, {"date": "2019-12-04", "close": 2.54, "volume": 3866.0}, {"date": "2019-12-05", "close": 2.48, "volume": 3634.0}, {"date": "2019-12-06", "close": 2.48, "volume": 16549.0}, {"date": "2019-12-09", "close": 2.48, "volume": 18682.0}, {"date": "2019-12-10", "close": 2.48, "volume": 909.0}, {"date": "2019-12-11", "close": 2.47, "volume": 3006.0}, {"date": "2019-12-12", "close": 2.47, "volume": 507.0}, {"date": "2019-12-13", "close": 2.44, "volume": 9031.0}, {"date": "2019-12-16", "close": 2.4, "volume": 20813.0}, {"date": "2019-12-17", "close": 2.4, "volume": 15993.0}, {"date": "2019-12-18", "close": 2.44, "volume": 27005.0}, {"date": "2019-12-19", "close": 2.33, "volume": 54999.0}, {"date": "2019-12-20", "close": 2.33, "volume": 7692.0}, {"date": "2019-12-23", "close": 2.3, "volume": 11192.0}, {"date": "2019-12-24", "close": 2.26, "volume": 4029.0}, {"date": "2019-12-26", "close": 2.3345, "volume": 3963.0}, {"date": "2019-12-27", "close": 2.2402, "volume": 27984.0}, {"date": "2019-12-30", "close": 2.2478, "volume": 52088.0}, {"date": "2019-12-31", "close": 2.18, "volume": 6785.0}, {"date": "2020-01-02", "close": 2.28, "volume": 59679.0}, {"date": "2020-01-03", "close": 2.26, "volume": 16009.0}, {"date": "2020-01-06", "close": 2.31, "volume": 611.0}, {"date": "2020-01-07", "close": 2.265, "volume": 2655.0}, {"date": "2020-01-08", "close": 2.26, "volume": 19351.0}, {"date": "2020-01-09", "close": 2.35, "volume": 12498.0}, {"date": "2020-01-10", "close": 2.37, "volume": 1512.0}, {"date": "2020-01-13", "close": 2.3795, "volume": 13477.0}, {"date": "2020-01-14", "close": 2.36, "volume": 13397.0}, {"date": "2020-01-15", "close": 2.4, "volume": 8811.0}, {"date": "2020-01-16", "close": 2.5, "volume": 12153.0}, {"date": "2020-01-17", "close": 2.5, "volume": 3207.0}, {"date": "2020-01-21", "close": 2.49, "volume": 4495.0}, {"date": "2020-01-22", "close": 2.4838, "volume": 3448.0}, {"date": "2020-01-23", "close": 2.54, "volume": 13408.0}, {"date": "2020-01-24", "close": 2.51, "volume": 9609.0}, {"date": "2020-01-27", "close": 2.5, "volume": 1945.0}, {"date": "2020-01-28", "close": 2.49, "volume": 3350.0}, {"date": "2020-01-29", "close": 2.42, "volume": 20694.0}, {"date": "2020-01-30", "close": 2.47, "volume": 4249.0}, {"date": "2020-01-31", "close": 2.45, "volume": 489.0}, {"date": "2020-02-03", "close": 2.36, "volume": 2490.0}, {"date": "2020-02-04", "close": 2.4, "volume": 6205.0}, {"date": "2020-02-05", "close": 2.4, "volume": 12090.0}, {"date": "2020-02-06", "close": 2.41, "volume": 976.0}, {"date": "2020-02-07", "close": 2.4, "volume": 20852.0}, {"date": "2020-02-10", "close": 2.3716, "volume": 979.0}, {"date": "2020-02-11", "close": 2.3685, "volume": 7622.0}, {"date": "2020-02-12", "close": 2.36, "volume": 6039.0}, {"date": "2020-02-13", "close": 2.34, "volume": 4229.0}, {"date": "2020-02-14", "close": 2.38, "volume": 270.0}, {"date": "2020-02-18", "close": 2.3, "volume": 1637.0}, {"date": "2020-02-19", "close": 2.3, "volume": 7031.0}, {"date": "2020-02-20", "close": 2.29, "volume": 6720.0}, {"date": "2020-02-21", "close": 2.317, "volume": 833.0}, {"date": "2020-02-24", "close": 2.317, "volume": null}, {"date": "2020-02-25", "close": 2.29, "volume": 10409.0}, {"date": "2020-02-26", "close": 2.09, "volume": 44484.0}, {"date": "2020-02-27", "close": 2.01, "volume": 11351.0}, {"date": "2020-02-28", "close": 2.19, "volume": 43695.0}, {"date": "2020-03-02", "close": 2.0, "volume": 14944.0}, {"date": "2020-03-03", "close": 2.17, "volume": 914.0}, {"date": "2020-03-04", "close": 2.03, "volume": 22956.0}, {"date": "2020-03-05", "close": 1.94, "volume": 8839.0}, {"date": "2020-03-06", "close": 1.9, "volume": 3880.0}, {"date": "2020-03-09", "close": 1.75, "volume": 41196.0}, {"date": "2020-03-10", "close": 1.7384, "volume": 9131.0}, {"date": "2020-03-11", "close": 1.5376, "volume": 25828.0}, {"date": "2020-03-12", "close": 1.46, "volume": 28765.0}, {"date": "2020-03-13", "close": 1.65, "volume": 368032.0}, {"date": "2020-03-16", "close": 1.55, "volume": 28698.0}, {"date": "2020-03-17", "close": 1.35, "volume": 29346.0}, {"date": "2020-03-18", "close": 1.26, "volume": 46566.0}, {"date": "2020-03-19", "close": 1.43, "volume": 10490.0}, {"date": "2020-03-20", "close": 1.25, "volume": 33274.0}, {"date": "2020-03-23", "close": 1.25, "volume": 1877.0}, {"date": "2020-03-24", "close": 1.25, "volume": 25074.0}, {"date": "2020-03-25", "close": 1.26, "volume": 14626.0}, {"date": "2020-03-26", "close": 1.25, "volume": 24639.0}, {"date": "2020-03-27", "close": 1.2, "volume": 7444.0}, {"date": "2020-03-30", "close": 1.16, "volume": 20901.0}, {"date": "2020-03-31", "close": 1.17, "volume": 12899.0}, {"date": "2020-04-01", "close": 1.17, "volume": 17563.0}, {"date": "2020-04-02", "close": 1.12, "volume": 7252.0}, {"date": "2020-04-03", "close": 1.17, "volume": 2465.0}, {"date": "2020-04-06", "close": 1.22, "volume": 16579.0}, {"date": "2020-04-07", "close": 1.2419, "volume": 12890.0}, {"date": "2020-04-08", "close": 1.2467, "volume": 5803.0}, {"date": "2020-04-09", "close": 1.2631, "volume": 15012.0}, {"date": "2020-04-13", "close": 1.3, "volume": 6407.0}, {"date": "2020-04-14", "close": 1.5, "volume": 11024.0}, {"date": "2020-04-15", "close": 1.38, "volume": 10466.0}, {"date": "2020-04-16", "close": 1.37, "volume": 6942.0}, {"date": "2020-04-17", "close": 1.35, "volume": 5515.0}, {"date": "2020-04-20", "close": 1.3434, "volume": 2965.0}, {"date": "2020-04-21", "close": 1.3, "volume": 7300.0}, {"date": "2020-04-22", "close": 1.22, "volume": 33856.0}, {"date": "2020-04-23", "close": 1.19, "volume": 7302.0}, {"date": "2020-04-24", "close": 1.21, "volume": 21440.0}, {"date": "2020-04-27", "close": 1.15, "volume": 37302.0}, {"date": "2020-04-28", "close": 1.14, "volume": 40487.0}, {"date": "2020-04-29", "close": 1.16, "volume": 76317.0}, {"date": "2020-04-30", "close": 1.18, "volume": 31133.0}, {"date": "2020-05-01", "close": 1.15, "volume": 38706.0}, {"date": "2020-05-04", "close": 1.25, "volume": 39616.0}, {"date": "2020-05-05", "close": 1.23, "volume": 23614.0}, {"date": "2020-05-06", "close": 1.16, "volume": 12163.0}, {"date": "2020-05-07", "close": 1.1933, "volume": 18732.0}, {"date": "2020-05-08", "close": 1.25, "volume": 20691.0}, {"date": "2020-05-11", "close": 1.16, "volume": 20485.0}, {"date": "2020-05-12", "close": 1.2178, "volume": 6812.0}, {"date": "2020-05-13", "close": 1.16, "volume": 10399.0}, {"date": "2020-05-14", "close": 1.17, "volume": 10287.0}, {"date": "2020-05-15", "close": 1.21, "volume": 64271.0}, {"date": "2020-05-18", "close": 1.48, "volume": 357330.0}, {"date": "2020-05-19", "close": 1.3, "volume": 16783.0}, {"date": "2020-05-20", "close": 1.38, "volume": 96543.0}, {"date": "2020-05-21", "close": 1.38, "volume": 6695.0}, {"date": "2020-05-22", "close": 1.38, "volume": 13023.0}, {"date": "2020-05-26", "close": 1.51, "volume": 26557.0}, {"date": "2020-05-27", "close": 1.4, "volume": 19830.0}, {"date": "2020-05-28", "close": 1.37, "volume": 10425.0}, {"date": "2020-05-29", "close": 1.33, "volume": 7129.0}, {"date": "2020-06-01", "close": 1.34, "volume": 8241.0}, {"date": "2020-06-02", "close": 1.3273, "volume": 11641.0}, {"date": "2020-06-03", "close": 1.43, "volume": 110131.0}, {"date": "2020-06-04", "close": 1.47, "volume": 11611.0}, {"date": "2020-06-05", "close": 1.56, "volume": 20882.0}, {"date": "2020-06-08", "close": 1.6, "volume": 35012.0}, {"date": "2020-06-09", "close": 1.58, "volume": 4358.0}, {"date": "2020-06-10", "close": 1.5001, "volume": 21470.0}, {"date": "2020-06-11", "close": 1.41, "volume": 12932.0}, {"date": "2020-06-12", "close": 1.41, "volume": 14966.0}, {"date": "2020-06-15", "close": 1.48, "volume": 21059.0}, {"date": "2020-06-16", "close": 1.48, "volume": 11792.0}, {"date": "2020-06-17", "close": 1.46, "volume": 5361.0}, {"date": "2020-06-18", "close": 1.4, "volume": 5155.0}, {"date": "2020-06-19", "close": 1.44, "volume": 8782.0}, {"date": "2020-06-22", "close": 1.4, "volume": 13195.0}, {"date": "2020-06-23", "close": 1.44, "volume": 4575.0}, {"date": "2020-06-24", "close": 1.42, "volume": 4885.0}, {"date": "2020-06-25", "close": 1.39, "volume": 5567.0}, {"date": "2020-06-26", "close": 1.29, "volume": 23222.0}, {"date": "2020-06-29", "close": 1.38, "volume": 7166.0}, {"date": "2020-06-30", "close": 1.35, "volume": 24479.0}, {"date": "2020-07-01", "close": 1.34, "volume": 2395.0}, {"date": "2020-07-02", "close": 1.32, "volume": 7970.0}, {"date": "2020-07-06", "close": 1.34, "volume": 7507.0}, {"date": "2020-07-07", "close": 1.29, "volume": 4800.0}, {"date": "2020-07-08", "close": 1.35, "volume": 10140.0}, {"date": "2020-07-09", "close": 1.3, "volume": 15453.0}, {"date": "2020-07-10", "close": 1.33, "volume": 5839.0}, {"date": "2020-07-13", "close": 1.335, "volume": 4892.0}, {"date": "2020-07-14", "close": 1.33, "volume": 7290.0}, {"date": "2020-07-15", "close": 1.3399, "volume": 8052.0}, {"date": "2020-07-16", "close": 1.4103, "volume": 7483.0}, {"date": "2020-07-17", "close": 1.5, "volume": 90525.0}, {"date": "2020-07-20", "close": 1.427, "volume": 13471.0}, {"date": "2020-07-21", "close": 1.425, "volume": 7118.0}, {"date": "2020-07-22", "close": 1.4207, "volume": 1407.0}, {"date": "2020-07-23", "close": 1.42, "volume": 4197.0}, {"date": "2020-07-24", "close": 1.4, "volume": 21615.0}, {"date": "2020-07-27", "close": 1.38, "volume": 16324.0}, {"date": "2020-07-28", "close": 1.3601, "volume": 1504.0}, {"date": "2020-07-29", "close": 1.42, "volume": 2316.0}, {"date": "2020-07-30", "close": 1.47, "volume": 7094.0}, {"date": "2020-07-31", "close": 1.42, "volume": 4435.0}, {"date": "2020-08-03", "close": 1.39, "volume": 13307.0}, {"date": "2020-08-04", "close": 1.35, "volume": 48003.0}, {"date": "2020-08-05", "close": 1.4821, "volume": 53178.0}, {"date": "2020-08-06", "close": 1.6293, "volume": 33193.0}, {"date": "2020-08-07", "close": 1.6, "volume": 11286.0}, {"date": "2020-08-10", "close": 2.05, "volume": 122113.0}, {"date": "2020-08-11", "close": 2.0, "volume": 52346.0}, {"date": "2020-08-12", "close": 1.9999, "volume": 12884.0}, {"date": "2020-08-13", "close": 2.001, "volume": 25332.0}, {"date": "2020-08-14", "close": 2.0, "volume": 106116.0}, {"date": "2020-08-17", "close": 2.2, "volume": 17819.0}, {"date": "2020-08-18", "close": 2.05, "volume": 34858.0}, {"date": "2020-08-19", "close": 2.05, "volume": 15071.0}, {"date": "2020-08-20", "close": 2.03, "volume": 79078.0}, {"date": "2020-08-21", "close": 1.9, "volume": 35691.0}, {"date": "2020-08-24", "close": 2.02, "volume": 19670.0}, {"date": "2020-08-25", "close": 2.015, "volume": 30382.0}, {"date": "2020-08-26", "close": 1.9883, "volume": 7196.0}, {"date": "2020-08-27", "close": 1.95, "volume": 13765.0}, {"date": "2020-08-28", "close": 1.91, "volume": 18207.0}, {"date": "2020-08-31", "close": 1.94, "volume": 54839.0}, {"date": "2020-09-01", "close": 1.904, "volume": 14064.0}, {"date": "2020-09-02", "close": 1.94, "volume": 2166.0}, {"date": "2020-09-03", "close": 1.95, "volume": 3438.0}, {"date": "2020-09-04", "close": 1.95, "volume": 18328.0}, {"date": "2020-09-08", "close": 2.0, "volume": 11016.0}, {"date": "2020-09-09", "close": 2.0, "volume": 15803.0}, {"date": "2020-09-10", "close": 1.96, "volume": 18061.0}, {"date": "2020-09-11", "close": 2.0, "volume": 14250.0}, {"date": "2020-09-14", "close": 1.93, "volume": 66107.0}, {"date": "2020-09-15", "close": 1.97, "volume": 58426.0}, {"date": "2020-09-16", "close": 1.94, "volume": 10210.0}, {"date": "2020-09-17", "close": 1.92, "volume": 10353.0}, {"date": "2020-09-18", "close": 1.84, "volume": 28569.0}, {"date": "2020-09-21", "close": 1.89, "volume": 13279.0}, {"date": "2020-09-22", "close": 1.88, "volume": 14203.0}, {"date": "2020-09-23", "close": 1.84, "volume": 11672.0}, {"date": "2020-09-24", "close": 1.85, "volume": 8549.0}, {"date": "2020-09-25", "close": 1.84, "volume": 13385.0}, {"date": "2020-09-28", "close": 1.87, "volume": 711.0}, {"date": "2020-09-29", "close": 1.94, "volume": 8236.0}, {"date": "2020-09-30", "close": 1.9, "volume": 10978.0}, {"date": "2020-10-01", "close": 1.93, "volume": 3459.0}, {"date": "2020-10-02", "close": 1.93, "volume": 1776.0}, {"date": "2020-10-05", "close": 1.95, "volume": 10752.0}, {"date": "2020-10-06", "close": 2.01, "volume": 17335.0}, {"date": "2020-10-07", "close": 2.04, "volume": 23420.0}, {"date": "2020-10-08", "close": 2.03, "volume": 5060.0}, {"date": "2020-10-09", "close": 1.96, "volume": 18453.0}, {"date": "2020-10-12", "close": 2.045, "volume": 196676.0}, {"date": "2020-10-13", "close": 2.09, "volume": 95137.0}, {"date": "2020-10-14", "close": 2.1, "volume": 34783.0}, {"date": "2020-10-15", "close": 2.02, "volume": 28892.0}, {"date": "2020-10-16", "close": 2.01, "volume": 13682.0}, {"date": "2020-10-19", "close": 1.9606, "volume": 20294.0}, {"date": "2020-10-20", "close": 2.07, "volume": 298123.0}, {"date": "2020-10-21", "close": 2.08, "volume": 47461.0}, {"date": "2020-10-22", "close": 2.03, "volume": 37286.0}, {"date": "2020-10-23", "close": 2.02, "volume": 21967.0}, {"date": "2020-10-26", "close": 1.93, "volume": 36602.0}, {"date": "2020-10-27", "close": 1.97, "volume": 9976.0}, {"date": "2020-10-28", "close": 1.87, "volume": 42930.0}, {"date": "2020-10-29", "close": 1.9, "volume": 10303.0}, {"date": "2020-10-30", "close": 1.86, "volume": 3509.0}, {"date": "2020-11-02", "close": 1.8259, "volume": 16743.0}, {"date": "2020-11-03", "close": 1.85, "volume": 18404.0}, {"date": "2020-11-04", "close": 1.86, "volume": 3711.0}, {"date": "2020-11-05", "close": 1.86, "volume": 10785.0}, {"date": "2020-11-06", "close": 1.8435, "volume": 19320.0}, {"date": "2020-11-09", "close": 1.87, "volume": 17702.0}, {"date": "2020-11-10", "close": 1.91, "volume": 42016.0}, {"date": "2020-11-11", "close": 1.95, "volume": 9302.0}, {"date": "2020-11-12", "close": 1.96, "volume": 5654.0}, {"date": "2020-11-13", "close": 1.9998, "volume": 26695.0}, {"date": "2020-11-16", "close": 1.93, "volume": 34565.0}, {"date": "2020-11-17", "close": 1.9, "volume": 35844.0}, {"date": "2020-11-18", "close": 1.91, "volume": 16271.0}, {"date": "2020-11-19", "close": 1.89, "volume": 20970.0}, {"date": "2020-11-20", "close": 1.88, "volume": 13803.0}, {"date": "2020-11-23", "close": 1.97, "volume": 17089.0}, {"date": "2020-11-24", "close": 1.98, "volume": 23518.0}, {"date": "2020-11-25", "close": 2.03, "volume": 13199.0}, {"date": "2020-11-27", "close": 2.03, "volume": 19597.0}, {"date": "2020-11-30", "close": 2.03, "volume": 7485.0}, {"date": "2020-12-01", "close": 2.02, "volume": 11512.0}, {"date": "2020-12-02", "close": 2.02, "volume": 13371.0}, {"date": "2020-12-03", "close": 2.04, "volume": 23820.0}, {"date": "2020-12-04", "close": 2.06, "volume": 24782.0}, {"date": "2020-12-07", "close": 2.041, "volume": 13845.0}, {"date": "2020-12-08", "close": 2.04, "volume": 150602.0}, {"date": "2020-12-09", "close": 2.0, "volume": 32632.0}, {"date": "2020-12-10", "close": 2.0, "volume": 4650.0}, {"date": "2020-12-11", "close": 2.01, "volume": 8721.0}, {"date": "2020-12-14", "close": 1.97, "volume": 37220.0}, {"date": "2020-12-15", "close": 1.96, "volume": 27341.0}, {"date": "2020-12-16", "close": 1.94, "volume": 26481.0}, {"date": "2020-12-17", "close": 1.92, "volume": 29015.0}, {"date": "2020-12-18", "close": 1.9, "volume": 49770.0}, {"date": "2020-12-21", "close": 1.9, "volume": 106040.0}, {"date": "2020-12-22", "close": 1.91, "volume": 22237.0}, {"date": "2020-12-23", "close": 1.97, "volume": 63720.0}, {"date": "2020-12-24", "close": 2.01, "volume": 32109.0}, {"date": "2020-12-28", "close": 2.2, "volume": 794214.0}, {"date": "2020-12-29", "close": 2.17, "volume": 79979.0}, {"date": "2020-12-30", "close": 2.37, "volume": 80697.0}, {"date": "2020-12-31", "close": 2.31, "volume": 40852.0}, {"date": "2021-01-04", "close": 2.3792, "volume": 17010.0}, {"date": "2021-01-05", "close": 2.4, "volume": 50005.0}, {"date": "2021-01-06", "close": 2.39, "volume": 21907.0}, {"date": "2021-01-07", "close": 2.45, "volume": 61460.0}, {"date": "2021-01-08", "close": 2.53, "volume": 42612.0}, {"date": "2021-01-11", "close": 2.48, "volume": 14878.0}, {"date": "2021-01-12", "close": 2.505, "volume": 20780.0}, {"date": "2021-01-13", "close": 2.49, "volume": 10429.0}, {"date": "2021-01-14", "close": 2.59, "volume": 28640.0}, {"date": "2021-01-15", "close": 2.67, "volume": 46505.0}, {"date": "2021-01-19", "close": 2.64, "volume": 22084.0}, {"date": "2021-01-20", "close": 2.56, "volume": 13667.0}, {"date": "2021-01-21", "close": 2.83, "volume": 70131.0}, {"date": "2021-01-22", "close": 2.85, "volume": 23029.0}, {"date": "2021-01-25", "close": 2.745, "volume": 27454.0}, {"date": "2021-01-26", "close": 2.7122, "volume": 80005.0}, {"date": "2021-01-27", "close": 2.652, "volume": 35081.0}, {"date": "2021-01-28", "close": 2.44, "volume": 46585.0}, {"date": "2021-01-29", "close": 2.52, "volume": 20262.0}, {"date": "2021-02-01", "close": 2.58, "volume": 11781.0}, {"date": "2021-02-02", "close": 2.67, "volume": 42147.0}, {"date": "2021-02-03", "close": 2.84, "volume": 46328.0}, {"date": "2021-02-04", "close": 2.86, "volume": 49442.0}, {"date": "2021-02-05", "close": 2.81, "volume": 22606.0}, {"date": "2021-02-08", "close": 2.88, "volume": 36008.0}, {"date": "2021-02-09", "close": 2.89, "volume": 59144.0}, {"date": "2021-02-10", "close": 3.35, "volume": 345811.0}, {"date": "2021-02-11", "close": 3.08, "volume": 174849.0}, {"date": "2021-02-12", "close": 3.2, "volume": 94460.0}, {"date": "2021-02-16", "close": 3.26, "volume": 141906.0}, {"date": "2021-02-17", "close": 3.22, "volume": 40345.0}, {"date": "2021-02-18", "close": 3.2, "volume": 24316.0}, {"date": "2021-02-19", "close": 3.24, "volume": 19115.0}, {"date": "2021-02-22", "close": 3.24, "volume": 29278.0}, {"date": "2021-02-23", "close": 3.0, "volume": 79009.0}, {"date": "2021-02-24", "close": 3.08, "volume": 57718.0}, {"date": "2021-02-25", "close": 2.93, "volume": 71437.0}, {"date": "2021-02-26", "close": 3.01, "volume": 63814.0}, {"date": "2021-03-01", "close": 3.01, "volume": 23348.0}, {"date": "2021-03-02", "close": 3.04, "volume": 15126.0}, {"date": "2021-03-03", "close": 3.06, "volume": 28667.0}, {"date": "2021-03-04", "close": 2.88, "volume": 39010.0}, {"date": "2021-03-05", "close": 2.99, "volume": 28808.0}, {"date": "2021-03-08", "close": 3.07, "volume": 11811.0}, {"date": "2021-03-09", "close": 3.08, "volume": 25257.0}, {"date": "2021-03-10", "close": 2.97, "volume": 22443.0}, {"date": "2021-03-11", "close": 3.13, "volume": 89319.0}, {"date": "2021-03-12", "close": 3.5, "volume": 745652.0}, {"date": "2021-03-15", "close": 3.83, "volume": 152185.0}, {"date": "2021-03-16", "close": 3.66, "volume": 70451.0}, {"date": "2021-03-17", "close": 3.57, "volume": 81313.0}, {"date": "2021-03-18", "close": 3.65, "volume": 93819.0}, {"date": "2021-03-19", "close": 3.75, "volume": 69915.0}, {"date": "2021-03-22", "close": 4.06, "volume": 213476.0}, {"date": "2021-03-23", "close": 3.85, "volume": 97761.0}, {"date": "2021-03-24", "close": 4.22, "volume": 230012.0}, {"date": "2021-03-25", "close": 4.28, "volume": 262997.0}, {"date": "2021-03-26", "close": 4.29, "volume": 317182.0}, {"date": "2021-03-29", "close": 3.95, "volume": 147143.0}, {"date": "2021-03-30", "close": 3.97, "volume": 46554.0}, {"date": "2021-03-31", "close": 3.9, "volume": 93541.0}, {"date": "2021-04-01", "close": 3.98, "volume": 77776.0}, {"date": "2021-04-05", "close": 4.0, "volume": 76788.0}, {"date": "2021-04-06", "close": 3.98, "volume": 35038.0}, {"date": "2021-04-07", "close": 3.95, "volume": 37008.0}, {"date": "2021-04-08", "close": 4.08, "volume": 113134.0}, {"date": "2021-04-09", "close": 4.07, "volume": 32545.0}, {"date": "2021-04-12", "close": 3.92, "volume": 67323.0}, {"date": "2021-04-13", "close": 4.05, "volume": 57894.0}, {"date": "2021-04-14", "close": 3.92, "volume": 51952.0}, {"date": "2021-04-15", "close": 3.89, "volume": 99925.0}, {"date": "2021-04-16", "close": 3.99, "volume": 41043.0}, {"date": "2021-04-19", "close": 3.97, "volume": 29893.0}, {"date": "2021-04-20", "close": 3.89, "volume": 12292.0}, {"date": "2021-04-21", "close": 3.82, "volume": 65588.0}, {"date": "2021-04-22", "close": 3.7, "volume": 86076.0}, {"date": "2021-04-23", "close": 3.9, "volume": 91988.0}, {"date": "2021-04-26", "close": 3.82, "volume": 94039.0}, {"date": "2021-04-27", "close": 3.84, "volume": 29146.0}, {"date": "2021-04-28", "close": 3.86, "volume": 16912.0}, {"date": "2021-04-29", "close": 3.86, "volume": 183534.0}, {"date": "2021-04-30", "close": 3.81, "volume": 12327.0}, {"date": "2021-05-03", "close": 3.85, "volume": 57194.0}, {"date": "2021-05-04", "close": 3.865, "volume": 62662.0}, {"date": "2021-05-05", "close": 3.82, "volume": 28866.0}, {"date": "2021-05-06", "close": 3.57, "volume": 64777.0}, {"date": "2021-05-07", "close": 3.55, "volume": 13971.0}, {"date": "2021-05-10", "close": 3.48, "volume": 13307.0}, {"date": "2021-05-11", "close": 3.48, "volume": 49717.0}, {"date": "2021-05-12", "close": 3.27, "volume": 99159.0}, {"date": "2021-05-13", "close": 3.23, "volume": 17703.0}, {"date": "2021-05-14", "close": 3.28, "volume": 94376.0}, {"date": "2021-05-17", "close": 3.49, "volume": 118803.0}, {"date": "2021-05-18", "close": 4.04, "volume": 392735.0}, {"date": "2021-05-19", "close": 4.27, "volume": 248394.0}, {"date": "2021-05-20", "close": 4.23, "volume": 131301.0}, {"date": "2021-05-21", "close": 4.47, "volume": 276152.0}, {"date": "2021-05-24", "close": 4.85, "volume": 820218.0}, {"date": "2021-05-25", "close": 4.65, "volume": 120671.0}, {"date": "2021-05-26", "close": 4.65, "volume": 91333.0}, {"date": "2021-05-27", "close": 4.52, "volume": 76148.0}, {"date": "2021-05-28", "close": 4.51, "volume": 55850.0}, {"date": "2021-06-01", "close": 4.83, "volume": 161752.0}, {"date": "2021-06-02", "close": 5.12, "volume": 110961.0}, {"date": "2021-06-03", "close": 5.2, "volume": 102710.0}, {"date": "2021-06-04", "close": 4.99, "volume": 84386.0}, {"date": "2021-06-07", "close": 5.56, "volume": 197698.0}, {"date": "2021-06-08", "close": 5.72, "volume": 169203.0}, {"date": "2021-06-09", "close": 5.46, "volume": 87858.0}, {"date": "2021-06-10", "close": 5.85, "volume": 100180.0}, {"date": "2021-06-11", "close": 5.88, "volume": 146108.0}, {"date": "2021-06-14", "close": 6.31, "volume": 275636.0}, {"date": "2021-06-15", "close": 6.8, "volume": 251229.0}, {"date": "2021-06-16", "close": 6.48, "volume": 157595.0}, {"date": "2021-06-17", "close": 6.74, "volume": 115649.0}, {"date": "2021-06-18", "close": 6.63, "volume": 140290.0}, {"date": "2021-06-21", "close": 5.62, "volume": 478443.0}, {"date": "2021-06-22", "close": 5.98, "volume": 105951.0}, {"date": "2021-06-23", "close": 6.13, "volume": 64497.0}, {"date": "2021-06-24", "close": 6.15, "volume": 66811.0}, {"date": "2021-06-25", "close": 6.32, "volume": 114371.0}, {"date": "2021-06-28", "close": 6.04, "volume": 82545.0}, {"date": "2021-06-29", "close": 5.85, "volume": 74568.0}, {"date": "2021-06-30", "close": 6.35, "volume": 92924.0}, {"date": "2021-07-01", "close": 6.52, "volume": 107835.0}, {"date": "2021-07-02", "close": 6.88, "volume": 222754.0}, {"date": "2021-07-06", "close": 6.93, "volume": 135570.0}, {"date": "2021-07-07", "close": 6.49, "volume": 124155.0}, {"date": "2021-07-08", "close": 7.26, "volume": 366422.0}, {"date": "2021-07-09", "close": 7.54, "volume": 288650.0}, {"date": "2021-07-12", "close": 7.16, "volume": 294138.0}, {"date": "2021-07-13", "close": 7.56, "volume": 287436.0}, {"date": "2021-07-14", "close": 7.12, "volume": 142482.0}, {"date": "2021-07-15", "close": 6.34, "volume": 222162.0}, {"date": "2021-07-16", "close": 6.71, "volume": 102406.0}, {"date": "2021-07-19", "close": 6.6, "volume": 139027.0}, {"date": "2021-07-20", "close": 6.6, "volume": 144513.0}, {"date": "2021-07-21", "close": 6.78, "volume": 67439.0}, {"date": "2021-07-22", "close": 6.6, "volume": 47521.0}, {"date": "2021-07-23", "close": 6.51, "volume": 72837.0}, {"date": "2021-07-26", "close": 6.65, "volume": 71778.0}, {"date": "2021-07-27", "close": 6.35, "volume": 137752.0}, {"date": "2021-07-28", "close": 6.59, "volume": 73832.0}, {"date": "2021-07-29", "close": 6.4, "volume": 63424.0}, {"date": "2021-07-30", "close": 5.92, "volume": 174019.0}, {"date": "2021-08-02", "close": 6.23, "volume": 84496.0}, {"date": "2021-08-03", "close": 5.97, "volume": 81244.0}, {"date": "2021-08-04", "close": 5.57, "volume": 191880.0}, {"date": "2021-08-05", "close": 5.82, "volume": 58680.0}, {"date": "2021-08-06", "close": 5.82, "volume": 37641.0}, {"date": "2021-08-09", "close": 5.97, "volume": 83552.0}, {"date": "2021-08-10", "close": 5.93, "volume": 48524.0}, {"date": "2021-08-11", "close": 5.9, "volume": 27104.0}, {"date": "2021-08-12", "close": 5.84, "volume": 37545.0}, {"date": "2021-08-13", "close": 6.08, "volume": 54523.0}, {"date": "2021-08-16", "close": 5.89, "volume": 112631.0}, {"date": "2021-08-17", "close": 5.8, "volume": 124218.0}, {"date": "2021-08-18", "close": 6.33, "volume": 126553.0}, {"date": "2021-08-19", "close": 6.62, "volume": 101412.0}, {"date": "2021-08-20", "close": 6.59, "volume": 62404.0}, {"date": "2021-08-23", "close": 7.1, "volume": 135657.0}, {"date": "2021-08-24", "close": 6.46, "volume": 139732.0}, {"date": "2021-08-25", "close": 6.06, "volume": 108286.0}, {"date": "2021-08-26", "close": 6.15, "volume": 48518.0}, {"date": "2021-08-27", "close": 6.3, "volume": 40782.0}, {"date": "2021-08-30", "close": 6.61, "volume": 37318.0}, {"date": "2021-08-31", "close": 6.66, "volume": 47843.0}, {"date": "2021-09-01", "close": 6.75, "volume": 49915.0}, {"date": "2021-09-02", "close": 6.49, "volume": 45810.0}, {"date": "2021-09-03", "close": 6.45, "volume": 50377.0}, {"date": "2021-09-07", "close": 6.41, "volume": 34666.0}, {"date": "2021-09-08", "close": 6.3, "volume": 125336.0}, {"date": "2021-09-09", "close": 6.135, "volume": 41003.0}, {"date": "2021-09-10", "close": 6.14, "volume": 27322.0}, {"date": "2021-09-13", "close": 5.98, "volume": 32640.0}, {"date": "2021-09-14", "close": 5.96, "volume": 24874.0}, {"date": "2021-09-15", "close": 5.92, "volume": 79276.0}, {"date": "2021-09-16", "close": 5.76, "volume": 24490.0}, {"date": "2021-09-17", "close": 5.86, "volume": 96220.0}, {"date": "2021-09-20", "close": 5.67, "volume": 24275.0}, {"date": "2021-09-21", "close": 5.85, "volume": 50153.0}, {"date": "2021-09-22", "close": 5.99, "volume": 23310.0}, {"date": "2021-09-23", "close": 5.9, "volume": 45267.0}, {"date": "2021-09-24", "close": 5.85, "volume": 27277.0}, {"date": "2021-09-27", "close": 5.75, "volume": 65264.0}, {"date": "2021-09-28", "close": 5.75, "volume": 47945.0}, {"date": "2021-09-29", "close": 6.08, "volume": 108338.0}, {"date": "2021-09-30", "close": 6.1, "volume": 53101.0}, {"date": "2021-10-01", "close": 5.96, "volume": 33726.0}, {"date": "2021-10-04", "close": 6.28, "volume": 100822.0}, {"date": "2021-10-05", "close": 6.38, "volume": 71386.0}, {"date": "2021-10-06", "close": 6.25, "volume": 44933.0}, {"date": "2021-10-07", "close": 6.29, "volume": 16869.0}, {"date": "2021-10-08", "close": 6.29, "volume": 100857.0}, {"date": "2021-10-11", "close": 6.31, "volume": 41611.0}, {"date": "2021-10-12", "close": 6.46, "volume": 85404.0}, {"date": "2021-10-13", "close": 6.4, "volume": 26742.0}, {"date": "2021-10-14", "close": 6.4, "volume": 27326.0}, {"date": "2021-10-15", "close": 6.42, "volume": 157479.0}, {"date": "2021-10-18", "close": 6.45, "volume": 83616.0}, {"date": "2021-10-19", "close": 6.155, "volume": 80518.0}, {"date": "2021-10-20", "close": 6.27, "volume": 48466.0}, {"date": "2021-10-21", "close": 6.3, "volume": 31175.0}, {"date": "2021-10-22", "close": 6.22, "volume": 19125.0}, {"date": "2021-10-25", "close": 6.03, "volume": 62164.0}, {"date": "2021-10-26", "close": 6.18, "volume": 35182.0}, {"date": "2021-10-27", "close": 5.92, "volume": 39706.0}, {"date": "2021-10-28", "close": 6.05, "volume": 17721.0}, {"date": "2021-10-29", "close": 5.82, "volume": 29695.0}, {"date": "2021-11-01", "close": 5.71, "volume": 80875.0}, {"date": "2021-11-02", "close": 5.8, "volume": 76901.0}, {"date": "2021-11-03", "close": 5.52, "volume": 146021.0}, {"date": "2021-11-04", "close": 5.25, "volume": 103852.0}, {"date": "2021-11-05", "close": 5.32, "volume": 64167.0}, {"date": "2021-11-08", "close": 5.34, "volume": 153390.0}, {"date": "2021-11-09", "close": 5.46, "volume": 66262.0}, {"date": "2021-11-10", "close": 5.47, "volume": 111250.0}, {"date": "2021-11-11", "close": 5.68, "volume": 149102.0}, {"date": "2021-11-12", "close": 6.0, "volume": 195746.0}, {"date": "2021-11-15", "close": 6.0, "volume": 163667.0}, {"date": "2021-11-16", "close": 5.96, "volume": 180427.0}, {"date": "2021-11-17", "close": 6.1, "volume": 63628.0}, {"date": "2021-11-18", "close": 6.0, "volume": 95794.0}, {"date": "2021-11-19", "close": 5.89, "volume": 63389.0}, {"date": "2021-11-22", "close": 5.57, "volume": 208065.0}, {"date": "2021-11-23", "close": 5.52, "volume": 262998.0}, {"date": "2021-11-24", "close": 5.54, "volume": 100263.0}, {"date": "2021-11-26", "close": 5.39, "volume": 89428.0}, {"date": "2021-11-29", "close": 5.37, "volume": 41437.0}, {"date": "2021-11-30", "close": 5.22, "volume": 47327.0}, {"date": "2021-12-01", "close": 5.11, "volume": 125342.0}, {"date": "2021-12-02", "close": 4.86, "volume": 116466.0}, {"date": "2021-12-03", "close": 5.26, "volume": 145376.0}, {"date": "2021-12-06", "close": 5.5, "volume": 51926.0}, {"date": "2021-12-07", "close": 5.65, "volume": 515985.0}, {"date": "2021-12-08", "close": 6.82, "volume": 204429.0}, {"date": "2021-12-09", "close": 6.27, "volume": 79386.0}, {"date": "2021-12-10", "close": 6.19, "volume": 59018.0}, {"date": "2021-12-13", "close": 6.3, "volume": 43417.0}, {"date": "2021-12-14", "close": 6.23, "volume": 18238.0}, {"date": "2021-12-15", "close": 6.38, "volume": 56325.0}, {"date": "2021-12-16", "close": 6.12, "volume": 43357.0}, {"date": "2021-12-17", "close": 6.16, "volume": 25091.0}, {"date": "2021-12-20", "close": 6.04, "volume": 74113.0}, {"date": "2021-12-21", "close": 6.15, "volume": 68462.0}, {"date": "2021-12-22", "close": 6.11, "volume": 39130.0}, {"date": "2021-12-23", "close": 6.6, "volume": 235544.0}, {"date": "2021-12-27", "close": 6.49, "volume": 49183.0}, {"date": "2021-12-28", "close": 6.46, "volume": 126212.0}, {"date": "2021-12-29", "close": 6.96, "volume": 127629.0}, {"date": "2021-12-30", "close": 6.89, "volume": 75009.0}, {"date": "2021-12-31", "close": 6.94, "volume": 46260.0}, {"date": "2022-01-03", "close": 7.46, "volume": 83583.0}, {"date": "2022-01-04", "close": 7.39, "volume": 100704.0}, {"date": "2022-01-05", "close": 6.71, "volume": 62593.0}, {"date": "2022-01-06", "close": 6.76, "volume": 41464.0}, {"date": "2022-01-07", "close": 6.3, "volume": 35414.0}, {"date": "2022-01-10", "close": 6.09, "volume": 42307.0}, {"date": "2022-01-11", "close": 6.4, "volume": 56175.0}, {"date": "2022-01-12", "close": 6.6, "volume": 38678.0}, {"date": "2022-01-13", "close": 6.4, "volume": 48682.0}, {"date": "2022-01-14", "close": 6.33, "volume": 45296.0}, {"date": "2022-01-18", "close": 6.42, "volume": 17766.0}, {"date": "2022-01-19", "close": 6.06, "volume": 28040.0}, {"date": "2022-01-20", "close": 6.1, "volume": 17917.0}, {"date": "2022-01-21", "close": 6.01, "volume": 54611.0}, {"date": "2022-01-24", "close": 5.91, "volume": 70023.0}, {"date": "2022-01-25", "close": 6.12, "volume": 28662.0}, {"date": "2022-01-26", "close": 6.11, "volume": 23676.0}, {"date": "2022-01-27", "close": 5.98, "volume": 40494.0}, {"date": "2022-01-28", "close": 5.92, "volume": 64602.0}, {"date": "2022-01-31", "close": 6.15, "volume": 19565.0}, {"date": "2022-02-01", "close": 6.51, "volume": 24026.0}, {"date": "2022-02-02", "close": 6.88, "volume": 103268.0}, {"date": "2022-02-03", "close": 6.3, "volume": 52303.0}, {"date": "2022-02-04", "close": 6.54, "volume": 63074.0}, {"date": "2022-02-07", "close": 6.5, "volume": 44047.0}, {"date": "2022-02-08", "close": 6.82, "volume": 56315.0}, {"date": "2022-02-09", "close": 7.52, "volume": 239399.0}, {"date": "2022-02-10", "close": 7.76, "volume": 219323.0}, {"date": "2022-02-11", "close": 7.0, "volume": 74477.0}, {"date": "2022-02-14", "close": 7.09, "volume": 36098.0}, {"date": "2022-02-15", "close": 7.2, "volume": 162767.0}, {"date": "2022-02-16", "close": 7.29, "volume": 107271.0}, {"date": "2022-02-17", "close": 7.21, "volume": 40547.0}, {"date": "2022-02-18", "close": 7.07, "volume": 95221.0}, {"date": "2022-02-22", "close": 7.12, "volume": 37510.0}, {"date": "2022-02-23", "close": 7.01, "volume": 20017.0}, {"date": "2022-02-24", "close": 6.83, "volume": 44994.0}, {"date": "2022-02-25", "close": 6.7, "volume": 43278.0}, {"date": "2022-02-28", "close": 6.95, "volume": 24724.0}, {"date": "2022-03-01", "close": 6.71, "volume": 26755.0}, {"date": "2022-03-02", "close": 6.77, "volume": 10664.0}, {"date": "2022-03-03", "close": 6.9, "volume": 46639.0}, {"date": "2022-03-04", "close": 6.8, "volume": 29376.0}, {"date": "2022-03-07", "close": 6.38, "volume": 50498.0}, {"date": "2022-03-08", "close": 6.0, "volume": 302134.0}, {"date": "2022-03-09", "close": 6.65, "volume": 46278.0}, {"date": "2022-03-10", "close": 7.07, "volume": 33023.0}, {"date": "2022-03-11", "close": 6.71, "volume": 71302.0}, {"date": "2022-03-14", "close": 6.3, "volume": 35515.0}, {"date": "2022-03-15", "close": 6.5, "volume": 17371.0}, {"date": "2022-03-16", "close": 6.2, "volume": 72874.0}, {"date": "2022-03-17", "close": 6.68, "volume": 25739.0}, {"date": "2022-03-18", "close": 6.71, "volume": 88434.0}, {"date": "2022-03-21", "close": 6.28, "volume": 98842.0}, {"date": "2022-03-22", "close": 6.4, "volume": 43468.0}, {"date": "2022-03-23", "close": 6.29, "volume": 64680.0}, {"date": "2022-03-24", "close": 6.55, "volume": 40101.0}, {"date": "2022-03-25", "close": 6.3, "volume": 42891.0}, {"date": "2022-03-28", "close": 6.19, "volume": 109698.0}, {"date": "2022-03-29", "close": 6.22, "volume": 37016.0}, {"date": "2022-03-30", "close": 6.2, "volume": 40477.0}, {"date": "2022-03-31", "close": 6.15, "volume": 48798.0}, {"date": "2022-04-01", "close": 6.12, "volume": 33802.0}, {"date": "2022-04-04", "close": 6.15, "volume": 37056.0}, {"date": "2022-04-05", "close": 6.1, "volume": 42936.0}, {"date": "2022-04-06", "close": 6.09, "volume": 13131.0}, {"date": "2022-04-07", "close": 5.85, "volume": 166854.0}, {"date": "2022-04-08", "close": 5.9, "volume": 37962.0}, {"date": "2022-04-11", "close": 5.8, "volume": 11739.0}, {"date": "2022-04-12", "close": 5.63, "volume": 144775.0}, {"date": "2022-04-13", "close": 5.77, "volume": 11973.0}, {"date": "2022-04-14", "close": 5.9, "volume": 35069.0}, {"date": "2022-04-18", "close": 6.23, "volume": 34955.0}, {"date": "2022-04-19", "close": 6.3, "volume": 15198.0}, {"date": "2022-04-20", "close": 6.17, "volume": 5468.0}, {"date": "2022-04-21", "close": 5.97, "volume": 9937.0}, {"date": "2022-04-22", "close": 5.98, "volume": 15159.0}, {"date": "2022-04-25", "close": 5.8, "volume": 38186.0}, {"date": "2022-04-26", "close": 5.74, "volume": 18427.0}, {"date": "2022-04-27", "close": 5.66, "volume": 46778.0}, {"date": "2022-04-28", "close": 5.83, "volume": 20459.0}, {"date": "2022-04-29", "close": 5.48, "volume": 73619.0}, {"date": "2022-05-02", "close": 5.68, "volume": 35415.0}, {"date": "2022-05-03", "close": 5.7, "volume": 22335.0}, {"date": "2022-05-04", "close": 5.83, "volume": 17607.0}, {"date": "2022-05-05", "close": 5.65, "volume": 20517.0}, {"date": "2022-05-06", "close": 5.49, "volume": 25585.0}, {"date": "2022-05-09", "close": 5.13, "volume": 160006.0}, {"date": "2022-05-10", "close": 5.05, "volume": 14100.0}, {"date": "2022-05-11", "close": 4.93, "volume": 37543.0}, {"date": "2022-05-12", "close": 4.92, "volume": 34290.0}, {"date": "2022-05-13", "close": 5.09, "volume": 10396.0}, {"date": "2022-05-16", "close": 5.21, "volume": 19792.0}, {"date": "2022-05-17", "close": 5.24, "volume": 31306.0}, {"date": "2022-05-18", "close": 5.08, "volume": 11053.0}, {"date": "2022-05-19", "close": 5.0, "volume": 18565.0}, {"date": "2022-05-20", "close": 4.9, "volume": 31689.0}, {"date": "2022-05-23", "close": 4.7, "volume": 35306.0}, {"date": "2022-05-24", "close": 4.47, "volume": 61543.0}, {"date": "2022-05-25", "close": 4.455, "volume": 38799.0}, {"date": "2022-05-26", "close": 4.44, "volume": 57528.0}, {"date": "2022-05-27", "close": 4.42, "volume": 50232.0}, {"date": "2022-05-31", "close": 4.4, "volume": 38761.0}, {"date": "2022-06-01", "close": 4.32, "volume": 17454.0}, {"date": "2022-06-02", "close": 4.4, "volume": 68277.0}, {"date": "2022-06-03", "close": 4.39, "volume": 45652.0}, {"date": "2022-06-06", "close": 4.4, "volume": 15599.0}, {"date": "2022-06-07", "close": 4.67, "volume": 54053.0}, {"date": "2022-06-08", "close": 4.58, "volume": 12861.0}, {"date": "2022-06-09", "close": 4.36, "volume": 12198.0}, {"date": "2022-06-10", "close": 4.26, "volume": 95195.0}, {"date": "2022-06-13", "close": 3.8, "volume": 53526.0}, {"date": "2022-06-14", "close": 3.85, "volume": 21498.0}, {"date": "2022-06-15", "close": 3.96, "volume": 22852.0}, {"date": "2022-06-16", "close": 3.7, "volume": 17489.0}, {"date": "2022-06-17", "close": 3.65, "volume": 20059.0}, {"date": "2022-06-21", "close": 4.0, "volume": 100328.0}, {"date": "2022-06-22", "close": 3.93, "volume": 29485.0}, {"date": "2022-06-23", "close": 3.92, "volume": 24692.0}, {"date": "2022-06-24", "close": 3.95, "volume": 29030.0}, {"date": "2022-06-27", "close": 4.03, "volume": 19857.0}, {"date": "2022-06-28", "close": 4.08, "volume": 40542.0}, {"date": "2022-06-29", "close": 3.97, "volume": 8661.0}, {"date": "2022-06-30", "close": 4.09, "volume": 28361.0}, {"date": "2022-07-01", "close": 4.09, "volume": 34524.0}, {"date": "2022-07-05", "close": 4.0, "volume": 38296.0}, {"date": "2022-07-06", "close": 4.03, "volume": 16024.0}, {"date": "2022-07-07", "close": 4.09, "volume": 10315.0}, {"date": "2022-07-08", "close": 4.1, "volume": 8381.0}, {"date": "2022-07-11", "close": 3.97, "volume": 17981.0}, {"date": "2022-07-12", "close": 4.1, "volume": 23588.0}, {"date": "2022-07-13", "close": 4.08, "volume": 17177.0}, {"date": "2022-07-14", "close": 4.04, "volume": 10528.0}, {"date": "2022-07-15", "close": 4.07, "volume": 4245.0}, {"date": "2022-07-18", "close": 4.0, "volume": 11064.0}, {"date": "2022-07-19", "close": 4.12, "volume": 32706.0}, {"date": "2022-07-20", "close": 4.16, "volume": 14282.0}, {"date": "2022-07-21", "close": 4.12, "volume": 30063.0}, {"date": "2022-07-22", "close": 4.04, "volume": 18180.0}, {"date": "2022-07-25", "close": 4.01, "volume": 26278.0}, {"date": "2022-07-26", "close": 3.99, "volume": 29407.0}, {"date": "2022-07-27", "close": 4.07, "volume": 16670.0}, {"date": "2022-07-28", "close": 4.08, "volume": 11923.0}, {"date": "2022-07-29", "close": 4.2, "volume": 8200.0}, {"date": "2022-08-01", "close": 4.23, "volume": 6709.0}, {"date": "2022-08-02", "close": 4.25, "volume": 18912.0}, {"date": "2022-08-03", "close": 4.22, "volume": 19203.0}, {"date": "2022-08-04", "close": 4.6, "volume": 28559.0}, {"date": "2022-08-05", "close": 4.72, "volume": 13256.0}, {"date": "2022-08-08", "close": 4.7, "volume": 14606.0}, {"date": "2022-08-09", "close": 4.47, "volume": 7756.0}, {"date": "2022-08-10", "close": 4.64, "volume": 12418.0}, {"date": "2022-08-11", "close": 4.72, "volume": 7863.0}, {"date": "2022-08-12", "close": 4.74, "volume": 9615.0}, {"date": "2022-08-15", "close": 4.97, "volume": 44866.0}, {"date": "2022-08-16", "close": 6.01, "volume": 158622.0}, {"date": "2022-08-17", "close": 6.35, "volume": 92508.0}, {"date": "2022-08-18", "close": 6.32, "volume": 47640.0}, {"date": "2022-08-19", "close": 7.0, "volume": 238775.0}, {"date": "2022-08-22", "close": 6.61, "volume": 224190.0}, {"date": "2022-08-23", "close": 6.9, "volume": 55621.0}, {"date": "2022-08-24", "close": 6.93, "volume": 33620.0}, {"date": "2022-08-25", "close": 6.5, "volume": 104122.0}, {"date": "2022-08-26", "close": 6.86, "volume": 42158.0}, {"date": "2022-08-29", "close": 7.0, "volume": 62038.0}, {"date": "2022-08-30", "close": 6.9528, "volume": 48138.0}, {"date": "2022-08-31", "close": 6.29, "volume": 33894.0}, {"date": "2022-09-01", "close": 7.18, "volume": 113205.0}, {"date": "2022-09-02", "close": 7.38, "volume": 167243.0}, {"date": "2022-09-06", "close": 7.69, "volume": 158382.0}, {"date": "2022-09-07", "close": 7.72, "volume": 66738.0}, {"date": "2022-09-08", "close": 8.25, "volume": 177859.0}, {"date": "2022-09-09", "close": 8.16, "volume": 151450.0}, {"date": "2022-09-12", "close": 8.62, "volume": 137940.0}, {"date": "2022-09-13", "close": 8.08, "volume": 97739.0}, {"date": "2022-09-14", "close": 7.95, "volume": 73594.0}, {"date": "2022-09-15", "close": 7.61, "volume": 95593.0}, {"date": "2022-09-16", "close": 7.82, "volume": 141940.0}, {"date": "2022-09-19", "close": 7.38, "volume": 110196.0}, {"date": "2022-09-20", "close": 7.95, "volume": 135018.0}, {"date": "2022-09-21", "close": 8.13, "volume": 96097.0}, {"date": "2022-09-22", "close": 7.73, "volume": 93431.0}, {"date": "2022-09-23", "close": 7.2, "volume": 127930.0}, {"date": "2022-09-26", "close": 7.4, "volume": 74826.0}, {"date": "2022-09-27", "close": 7.42, "volume": 46534.0}, {"date": "2022-09-28", "close": 7.76, "volume": 64867.0}, {"date": "2022-09-29", "close": 7.89, "volume": 88470.0}, {"date": "2022-09-30", "close": 8.44, "volume": 124359.0}, {"date": "2022-10-03", "close": 9.4, "volume": 287186.0}, {"date": "2022-10-04", "close": 8.74, "volume": 191409.0}, {"date": "2022-10-05", "close": 8.75, "volume": 101762.0}, {"date": "2022-10-06", "close": 8.4, "volume": 110340.0}, {"date": "2022-10-07", "close": 7.67, "volume": 121944.0}, {"date": "2022-10-10", "close": 7.74, "volume": 95629.0}, {"date": "2022-10-11", "close": 7.71, "volume": 79974.0}, {"date": "2022-10-12", "close": 7.61, "volume": 68097.0}, {"date": "2022-10-13", "close": 7.74, "volume": 150163.0}, {"date": "2022-10-14", "close": 7.69, "volume": 68642.0}, {"date": "2022-10-17", "close": 8.0, "volume": 105094.0}, {"date": "2022-10-18", "close": 8.22, "volume": 127269.0}, {"date": "2022-10-19", "close": 7.645, "volume": 113326.0}, {"date": "2022-10-20", "close": 7.95, "volume": 101794.0}, {"date": "2022-10-21", "close": 7.85, "volume": 75918.0}, {"date": "2022-10-24", "close": 7.95, "volume": 101469.0}, {"date": "2022-10-25", "close": 8.44, "volume": 66890.0}, {"date": "2022-10-26", "close": 8.52, "volume": 188091.0}, {"date": "2022-10-27", "close": 8.43, "volume": 49582.0}, {"date": "2022-10-28", "close": 8.58, "volume": 60907.0}, {"date": "2022-10-31", "close": 8.86, "volume": 127153.0}, {"date": "2022-11-01", "close": 8.68, "volume": 48286.0}, {"date": "2022-11-02", "close": 8.45, "volume": 87552.0}, {"date": "2022-11-03", "close": 8.56, "volume": 100604.0}, {"date": "2022-11-04", "close": 8.75, "volume": 102507.0}, {"date": "2022-11-07", "close": 8.78, "volume": 186931.0}, {"date": "2022-11-08", "close": 8.75, "volume": 51026.0}, {"date": "2022-11-09", "close": 8.7, "volume": 85925.0}, {"date": "2022-11-10", "close": 8.69, "volume": 75708.0}, {"date": "2022-11-11", "close": 8.76, "volume": 58374.0}, {"date": "2022-11-14", "close": 8.38, "volume": 129696.0}, {"date": "2022-11-15", "close": 6.97, "volume": 481536.0}, {"date": "2022-11-16", "close": 6.94, "volume": 227032.0}, {"date": "2022-11-17", "close": 6.92, "volume": 175708.0}, {"date": "2022-11-18", "close": 7.04, "volume": 99731.0}, {"date": "2022-11-21", "close": 6.95, "volume": 169020.0}, {"date": "2022-11-22", "close": 6.95, "volume": 78986.0}, {"date": "2022-11-23", "close": 6.97, "volume": 141510.0}, {"date": "2022-11-25", "close": 6.94, "volume": 23404.0}, {"date": "2022-11-28", "close": 6.75, "volume": 183087.0}, {"date": "2022-11-29", "close": 6.69, "volume": 62038.0}, {"date": "2022-11-30", "close": 6.8, "volume": 97739.0}, {"date": "2022-12-01", "close": 7.09, "volume": 55606.0}, {"date": "2022-12-02", "close": 7.06, "volume": 37126.0}, {"date": "2022-12-05", "close": 7.05, "volume": 39946.0}, {"date": "2022-12-06", "close": 6.82, "volume": 31328.0}, {"date": "2022-12-07", "close": 6.75, "volume": 46093.0}, {"date": "2022-12-08", "close": 6.74, "volume": 53801.0}, {"date": "2022-12-09", "close": 6.6, "volume": 68092.0}, {"date": "2022-12-12", "close": 6.5, "volume": 106527.0}, {"date": "2022-12-13", "close": 6.32, "volume": 99016.0}, {"date": "2022-12-14", "close": 6.42, "volume": 107576.0}, {"date": "2022-12-15", "close": 6.4, "volume": 22597.0}, {"date": "2022-12-16", "close": 6.41, "volume": 48225.0}, {"date": "2022-12-19", "close": 6.15, "volume": 62633.0}, {"date": "2022-12-20", "close": 6.25, "volume": 50196.0}, {"date": "2022-12-21", "close": 6.65, "volume": 130425.0}, {"date": "2022-12-22", "close": 6.23, "volume": 29091.0}, {"date": "2022-12-23", "close": 6.12, "volume": 36248.0}, {"date": "2022-12-27", "close": 6.03, "volume": 23542.0}, {"date": "2022-12-28", "close": 5.8, "volume": 45689.0}, {"date": "2022-12-29", "close": 6.01, "volume": 70607.0}, {"date": "2022-12-30", "close": 6.11, "volume": 22425.0}, {"date": "2023-01-03", "close": 5.87, "volume": 29796.0}, {"date": "2023-01-04", "close": 5.86, "volume": 67688.0}, {"date": "2023-01-05", "close": 5.78, "volume": 33453.0}, {"date": "2023-01-06", "close": 5.6, "volume": 78181.0}, {"date": "2023-01-09", "close": 5.5, "volume": 86159.0}, {"date": "2023-01-10", "close": 5.51, "volume": 65898.0}, {"date": "2023-01-11", "close": 5.68, "volume": 67890.0}, {"date": "2023-01-12", "close": 5.72, "volume": 39133.0}, {"date": "2023-01-13", "close": 5.77, "volume": 38877.0}, {"date": "2023-01-17", "close": 5.95, "volume": 53106.0}, {"date": "2023-01-18", "close": 5.78, "volume": 21299.0}, {"date": "2023-01-19", "close": 6.0, "volume": 47353.0}, {"date": "2023-01-20", "close": 6.14, "volume": 27231.0}, {"date": "2023-01-23", "close": 6.36, "volume": 29448.0}, {"date": "2023-01-24", "close": 6.4, "volume": 16771.0}, {"date": "2023-01-25", "close": 6.4, "volume": 32140.0}, {"date": "2023-01-26", "close": 6.54, "volume": 88152.0}, {"date": "2023-01-27", "close": 6.46, "volume": 33675.0}, {"date": "2023-01-30", "close": 6.43, "volume": 36740.0}, {"date": "2023-01-31", "close": 6.9, "volume": 31977.0}, {"date": "2023-02-01", "close": 6.95, "volume": 64634.0}, {"date": "2023-02-02", "close": 7.04, "volume": 87772.0}, {"date": "2023-02-03", "close": 7.09, "volume": 42793.0}, {"date": "2023-02-06", "close": 7.22, "volume": 103329.0}, {"date": "2023-02-07", "close": 7.3, "volume": 27076.0}, {"date": "2023-02-08", "close": 7.35, "volume": 19573.0}, {"date": "2023-02-09", "close": 7.12, "volume": 68828.0}, {"date": "2023-02-10", "close": 7.23, "volume": 29083.0}, {"date": "2023-02-13", "close": 7.12, "volume": 17040.0}, {"date": "2023-02-14", "close": 7.22, "volume": 20298.0}, {"date": "2023-02-15", "close": 7.25, "volume": 16137.0}, {"date": "2023-02-16", "close": 7.14, "volume": 13906.0}, {"date": "2023-02-17", "close": 7.01, "volume": 18538.0}, {"date": "2023-02-21", "close": 6.71, "volume": 20785.0}, {"date": "2023-02-22", "close": 6.7, "volume": 9320.0}, {"date": "2023-02-23", "close": 6.79, "volume": 97897.0}, {"date": "2023-02-24", "close": 6.72, "volume": 16013.0}, {"date": "2023-02-27", "close": 6.6, "volume": 11939.0}, {"date": "2023-02-28", "close": 6.76, "volume": 11146.0}, {"date": "2023-03-01", "close": 6.78, "volume": 11757.0}, {"date": "2023-03-02", "close": 7.0, "volume": 11945.0}, {"date": "2023-03-03", "close": 6.82, "volume": 23251.0}, {"date": "2023-03-06", "close": 6.7, "volume": 11356.0}, {"date": "2023-03-07", "close": 6.55, "volume": 14134.0}, {"date": "2023-03-08", "close": 6.7, "volume": 7828.0}, {"date": "2023-03-09", "close": 6.61, "volume": 30307.0}, {"date": "2023-03-10", "close": 6.31, "volume": 39685.0}, {"date": "2023-03-13", "close": 6.06, "volume": 41611.0}, {"date": "2023-03-14", "close": 6.07, "volume": 34360.0}, {"date": "2023-03-15", "close": 5.73, "volume": 99190.0}, {"date": "2023-03-16", "close": 6.2, "volume": 45606.0}, {"date": "2023-03-17", "close": 6.08, "volume": 10653.0}, {"date": "2023-03-20", "close": 6.14, "volume": 26523.0}, {"date": "2023-03-21", "close": 6.21, "volume": 18901.0}, {"date": "2023-03-22", "close": 5.95, "volume": 29685.0}, {"date": "2023-03-23", "close": 6.0, "volume": 19618.0}, {"date": "2023-03-24", "close": 5.59, "volume": 86096.0}, {"date": "2023-03-27", "close": 6.16, "volume": 123463.0}, {"date": "2023-03-28", "close": 6.13, "volume": 7351.0}, {"date": "2023-03-29", "close": 6.15, "volume": 8356.0}, {"date": "2023-03-30", "close": 6.15, "volume": 3684.0}, {"date": "2023-03-31", "close": 6.14, "volume": 11468.0}, {"date": "2023-04-03", "close": 6.24, "volume": 32115.0}, {"date": "2023-04-04", "close": 6.13, "volume": 14159.0}, {"date": "2023-04-05", "close": 5.65, "volume": 45212.0}, {"date": "2023-04-06", "close": 5.53, "volume": 21129.0}, {"date": "2023-04-10", "close": 5.62, "volume": 45036.0}, {"date": "2023-04-11", "close": 5.71, "volume": 11407.0}, {"date": "2023-04-12", "close": 5.92, "volume": 10172.0}, {"date": "2023-04-13", "close": 5.8, "volume": 10038.0}, {"date": "2023-04-14", "close": 5.79, "volume": 19440.0}, {"date": "2023-04-17", "close": 5.83, "volume": 12150.0}, {"date": "2023-04-18", "close": 5.66, "volume": 43616.0}, {"date": "2023-04-19", "close": 5.61, "volume": 14233.0}, {"date": "2023-04-20", "close": 5.39, "volume": 59133.0}, {"date": "2023-04-21", "close": 5.56, "volume": 125264.0}, {"date": "2023-04-24", "close": 5.55, "volume": 21185.0}, {"date": "2023-04-25", "close": 5.41, "volume": 8837.0}, {"date": "2023-04-26", "close": 5.3, "volume": 23153.0}, {"date": "2023-04-27", "close": 5.37, "volume": 85360.0}, {"date": "2023-04-28", "close": 5.375, "volume": 44386.0}, {"date": "2023-05-01", "close": 5.67, "volume": 15571.0}, {"date": "2023-05-02", "close": 5.51, "volume": 18583.0}, {"date": "2023-05-03", "close": 5.565, "volume": 9169.0}, {"date": "2023-05-04", "close": 5.43, "volume": 22799.0}, {"date": "2023-05-05", "close": 5.49, "volume": 26363.0}, {"date": "2023-05-08", "close": 5.45, "volume": 4818.0}, {"date": "2023-05-09", "close": 5.45, "volume": 5589.0}, {"date": "2023-05-10", "close": 5.38, "volume": 13407.0}, {"date": "2023-05-11", "close": 5.36, "volume": 19760.0}, {"date": "2023-05-12", "close": 5.5, "volume": 4548.0}, {"date": "2023-05-15", "close": 5.75, "volume": 14875.0}, {"date": "2023-05-16", "close": 5.61, "volume": 42672.0}, {"date": "2023-05-17", "close": 5.5, "volume": 31108.0}, {"date": "2023-05-18", "close": 5.525, "volume": 21834.0}, {"date": "2023-05-19", "close": 5.42, "volume": 55028.0}, {"date": "2023-05-22", "close": 5.4, "volume": 21020.0}, {"date": "2023-05-23", "close": 5.39, "volume": 10968.0}, {"date": "2023-05-24", "close": 5.42, "volume": 15815.0}, {"date": "2023-05-25", "close": 5.3, "volume": 14933.0}, {"date": "2023-05-26", "close": 5.3, "volume": 33878.0}, {"date": "2023-05-30", "close": 5.405, "volume": 12242.0}, {"date": "2023-05-31", "close": 5.4, "volume": 40794.0}, {"date": "2023-06-01", "close": 5.52, "volume": 38599.0}, {"date": "2023-06-02", "close": 5.79, "volume": 78955.0}, {"date": "2023-06-05", "close": 6.15, "volume": 58555.0}, {"date": "2023-06-06", "close": 6.08, "volume": 72388.0}, {"date": "2023-06-07", "close": 6.11, "volume": 11559.0}, {"date": "2023-06-08", "close": 6.07, "volume": 7417.0}, {"date": "2023-06-09", "close": 5.81, "volume": 10137.0}, {"date": "2023-06-12", "close": 5.94, "volume": 89967.0}, {"date": "2023-06-13", "close": 6.24, "volume": 47406.0}, {"date": "2023-06-14", "close": 5.78, "volume": 31836.0}, {"date": "2023-06-15", "close": 5.75, "volume": 31141.0}, {"date": "2023-06-16", "close": 5.76, "volume": 60891.0}, {"date": "2023-06-20", "close": 6.33, "volume": 196793.0}, {"date": "2023-06-21", "close": 6.05, "volume": 19251.0}, {"date": "2023-06-22", "close": 5.86, "volume": 14940.0}, {"date": "2023-06-23", "close": 6.025, "volume": 24963.0}, {"date": "2023-06-26", "close": 6.0, "volume": 23306.0}, {"date": "2023-06-27", "close": 6.15, "volume": 16030.0}, {"date": "2023-06-28", "close": 6.25, "volume": 46891.0}, {"date": "2023-06-29", "close": 6.47, "volume": 48063.0}, {"date": "2023-06-30", "close": 6.52, "volume": 16517.0}, {"date": "2023-07-03", "close": 6.64, "volume": 38498.0}, {"date": "2023-07-05", "close": 6.37, "volume": 23954.0}, {"date": "2023-07-06", "close": 6.62, "volume": 11567.0}, {"date": "2023-07-07", "close": 6.83, "volume": 90009.0}, {"date": "2023-07-10", "close": 7.06, "volume": 153343.0}, {"date": "2023-07-11", "close": 7.12, "volume": 36673.0}, {"date": "2023-07-12", "close": 7.48, "volume": 64313.0}, {"date": "2023-07-13", "close": 7.5, "volume": 50297.0}, {"date": "2023-07-14", "close": 7.38, "volume": 43130.0}, {"date": "2023-07-17", "close": 7.47, "volume": 29242.0}, {"date": "2023-07-18", "close": 7.48, "volume": 29322.0}, {"date": "2023-07-19", "close": 6.97, "volume": 69229.0}, {"date": "2023-07-20", "close": 7.02, "volume": 21370.0}, {"date": "2023-07-21", "close": 6.86, "volume": 23248.0}, {"date": "2023-07-24", "close": 6.87, "volume": 23611.0}, {"date": "2023-07-25", "close": 6.84, "volume": 32074.0}, {"date": "2023-07-26", "close": 6.95, "volume": 28862.0}, {"date": "2023-07-27", "close": 6.65, "volume": 37244.0}, {"date": "2023-07-28", "close": 6.98, "volume": 11821.0}, {"date": "2023-07-31", "close": 6.62, "volume": 87398.0}, {"date": "2023-08-01", "close": 6.61, "volume": 32297.0}, {"date": "2023-08-02", "close": 6.59, "volume": 31386.0}, {"date": "2023-08-03", "close": 6.72, "volume": 26758.0}, {"date": "2023-08-04", "close": 6.9, "volume": 13617.0}, {"date": "2023-08-07", "close": 6.81, "volume": 9590.0}, {"date": "2023-08-08", "close": 6.8, "volume": 17334.0}, {"date": "2023-08-09", "close": 6.82, "volume": 8639.0}, {"date": "2023-08-10", "close": 6.95, "volume": 23091.0}, {"date": "2023-08-11", "close": 6.95, "volume": 17736.0}, {"date": "2023-08-14", "close": 6.71, "volume": 32341.0}, {"date": "2023-08-15", "close": 7.42, "volume": 145931.0}, {"date": "2023-08-16", "close": 7.37, "volume": 34792.0}, {"date": "2023-08-17", "close": 7.25, "volume": 53123.0}, {"date": "2023-08-18", "close": 7.31, "volume": 20326.0}, {"date": "2023-08-21", "close": 7.52, "volume": 58622.0}, {"date": "2023-08-22", "close": 7.44, "volume": 90344.0}, {"date": "2023-08-23", "close": 7.75, "volume": 15677.0}, {"date": "2023-08-24", "close": 7.72, "volume": 24750.0}, {"date": "2023-08-25", "close": 7.44, "volume": 31234.0}, {"date": "2023-08-28", "close": 7.5, "volume": 13064.0}, {"date": "2023-08-29", "close": 7.41, "volume": 37066.0}, {"date": "2023-08-30", "close": 7.16, "volume": 99820.0}, {"date": "2023-08-31", "close": 7.78, "volume": 50934.0}, {"date": "2023-09-01", "close": 7.85, "volume": 88671.0}, {"date": "2023-09-05", "close": 7.5, "volume": 34939.0}, {"date": "2023-09-06", "close": 7.4, "volume": 33524.0}, {"date": "2023-09-07", "close": 7.25, "volume": 13300.0}, {"date": "2023-09-08", "close": 7.34, "volume": 30579.0}, {"date": "2023-09-11", "close": 7.39, "volume": 43619.0}, {"date": "2023-09-12", "close": 7.61, "volume": 69713.0}, {"date": "2023-09-13", "close": 7.63, "volume": 66676.0}, {"date": "2023-09-14", "close": 7.88, "volume": 18718.0}, {"date": "2023-09-15", "close": 7.8, "volume": 49744.0}, {"date": "2023-09-18", "close": 7.69, "volume": 27935.0}, {"date": "2023-09-19", "close": 7.78, "volume": 5345.0}, {"date": "2023-09-20", "close": 7.51, "volume": 34447.0}, {"date": "2023-09-21", "close": 7.56, "volume": 13579.0}, {"date": "2023-09-22", "close": 7.3, "volume": 31132.0}, {"date": "2023-09-25", "close": 7.32, "volume": 17082.0}, {"date": "2023-09-26", "close": 7.44, "volume": 4724.0}, {"date": "2023-09-27", "close": 7.51, "volume": 25623.0}, {"date": "2023-09-28", "close": 7.4, "volume": 16501.0}, {"date": "2023-09-29", "close": 7.4, "volume": 18279.0}, {"date": "2023-10-02", "close": 7.34, "volume": 27182.0}, {"date": "2023-10-03", "close": 7.33, "volume": 11296.0}, {"date": "2023-10-04", "close": 7.33, "volume": 16994.0}, {"date": "2023-10-05", "close": 7.51, "volume": 26238.0}, {"date": "2023-10-06", "close": 7.67, "volume": 16209.0}, {"date": "2023-10-09", "close": 7.48, "volume": 15165.0}, {"date": "2023-10-10", "close": 7.43, "volume": 14309.0}, {"date": "2023-10-11", "close": 7.43, "volume": 10362.0}, {"date": "2023-10-12", "close": 7.38, "volume": 10974.0}, {"date": "2023-10-13", "close": 7.29, "volume": 12655.0}, {"date": "2023-10-16", "close": 7.25, "volume": 20389.0}, {"date": "2023-10-17", "close": 7.25, "volume": 21324.0}, {"date": "2023-10-18", "close": 7.24, "volume": 44502.0}, {"date": "2023-10-19", "close": 7.22, "volume": 37856.0}, {"date": "2023-10-20", "close": 7.33, "volume": 25094.0}, {"date": "2023-10-23", "close": 7.3, "volume": 22136.0}, {"date": "2023-10-24", "close": 7.3, "volume": 22608.0}, {"date": "2023-10-25", "close": 7.25, "volume": 28176.0}, {"date": "2023-10-26", "close": 7.25, "volume": 31121.0}, {"date": "2023-10-27", "close": 7.3, "volume": 19981.0}, {"date": "2023-10-30", "close": 7.26, "volume": 29218.0}, {"date": "2023-10-31", "close": 7.25, "volume": 14558.0}, {"date": "2023-11-01", "close": 7.05, "volume": 45768.0}, {"date": "2023-11-02", "close": 7.5, "volume": 56314.0}, {"date": "2023-11-03", "close": 7.41, "volume": 28229.0}, {"date": "2023-11-06", "close": 7.41, "volume": 29062.0}, {"date": "2023-11-07", "close": 7.4, "volume": 56175.0}, {"date": "2023-11-08", "close": 7.35, "volume": 40029.0}, {"date": "2023-11-09", "close": 7.47, "volume": 16430.0}, {"date": "2023-11-10", "close": 7.41, "volume": 12670.0}, {"date": "2023-11-13", "close": 7.45, "volume": 11179.0}, {"date": "2023-11-14", "close": 7.59, "volume": 96298.0}, {"date": "2023-11-15", "close": 7.1, "volume": 260207.0}, {"date": "2023-11-16", "close": 7.12, "volume": 55424.0}, {"date": "2023-11-17", "close": 7.26, "volume": 55542.0}, {"date": "2023-11-20", "close": 7.32, "volume": 36552.0}, {"date": "2023-11-21", "close": 7.26, "volume": 21589.0}, {"date": "2023-11-22", "close": 7.24, "volume": 44620.0}, {"date": "2023-11-24", "close": 7.36, "volume": 22294.0}, {"date": "2023-11-27", "close": 7.25, "volume": 45272.0}, {"date": "2023-11-28", "close": 7.235, "volume": 24027.0}, {"date": "2023-11-29", "close": 7.21, "volume": 35536.0}, {"date": "2023-11-30", "close": 7.08, "volume": 13065.0}, {"date": "2023-12-01", "close": 7.17, "volume": 19188.0}, {"date": "2023-12-04", "close": 7.0, "volume": 24070.0}, {"date": "2023-12-05", "close": 6.95, "volume": 19609.0}, {"date": "2023-12-06", "close": 6.68, "volume": 24396.0}, {"date": "2023-12-07", "close": 6.25, "volume": 83774.0}, {"date": "2023-12-08", "close": 6.19, "volume": 104014.0}, {"date": "2023-12-11", "close": 6.125, "volume": 114468.0}, {"date": "2023-12-12", "close": 6.05, "volume": 80126.0}, {"date": "2023-12-13", "close": 6.5, "volume": 53249.0}, {"date": "2023-12-14", "close": 7.0, "volume": 117448.0}, {"date": "2023-12-15", "close": 7.08, "volume": 67072.0}, {"date": "2023-12-18", "close": 7.0, "volume": 25757.0}, {"date": "2023-12-19", "close": 7.04, "volume": 30003.0}, {"date": "2023-12-20", "close": 7.03, "volume": 65262.0}, {"date": "2023-12-21", "close": 7.04, "volume": 17383.0}, {"date": "2023-12-22", "close": 6.96, "volume": 46277.0}, {"date": "2023-12-26", "close": 7.05, "volume": 20252.0}, {"date": "2023-12-27", "close": 7.33, "volume": 45395.0}, {"date": "2023-12-28", "close": 7.33, "volume": 28651.0}, {"date": "2023-12-29", "close": 7.33, "volume": 17698.0}, {"date": "2024-01-02", "close": 7.28, "volume": 46085.0}, {"date": "2024-01-03", "close": 7.24, "volume": 15572.0}, {"date": "2024-01-04", "close": 7.44, "volume": 35729.0}, {"date": "2024-01-05", "close": 7.35, "volume": 38547.0}, {"date": "2024-01-08", "close": 7.22, "volume": 24968.0}, {"date": "2024-01-09", "close": 7.23, "volume": 27667.0}, {"date": "2024-01-10", "close": 6.98, "volume": 21479.0}, {"date": "2024-01-11", "close": 6.86, "volume": 42940.0}, {"date": "2024-01-12", "close": 7.25, "volume": 30889.0}, {"date": "2024-01-16", "close": 7.2, "volume": 54625.0}, {"date": "2024-01-17", "close": 6.85, "volume": 20406.0}, {"date": "2024-01-18", "close": 6.74, "volume": 18848.0}, {"date": "2024-01-19", "close": 6.87, "volume": 8353.0}, {"date": "2024-01-22", "close": 7.12, "volume": 5931.0}, {"date": "2024-01-23", "close": 6.86, "volume": 13779.0}, {"date": "2024-01-24", "close": 7.0, "volume": 13278.0}, {"date": "2024-01-25", "close": 6.91, "volume": 9916.0}, {"date": "2024-01-26", "close": 6.81, "volume": 41146.0}, {"date": "2024-01-29", "close": 6.89, "volume": 14185.0}, {"date": "2024-01-30", "close": 6.88, "volume": 44405.0}, {"date": "2024-01-31", "close": 6.9, "volume": 17142.0}, {"date": "2024-02-01", "close": 6.8, "volume": 61913.0}, {"date": "2024-02-02", "close": 6.74, "volume": 20120.0}, {"date": "2024-02-05", "close": 6.51, "volume": 11518.0}, {"date": "2024-02-06", "close": 6.58, "volume": 18266.0}, {"date": "2024-02-07", "close": 7.15, "volume": 54216.0}, {"date": "2024-02-08", "close": 6.92, "volume": 18360.0}, {"date": "2024-02-09", "close": 7.21, "volume": 19305.0}, {"date": "2024-02-12", "close": 7.01, "volume": 14152.0}, {"date": "2024-02-13", "close": 6.86, "volume": 13902.0}, {"date": "2024-02-14", "close": 6.97, "volume": 10275.0}, {"date": "2024-02-15", "close": 6.97, "volume": 30506.0}, {"date": "2024-02-16", "close": 7.06, "volume": 13820.0}, {"date": "2024-02-20", "close": 7.02, "volume": 14029.0}, {"date": "2024-02-21", "close": 7.0, "volume": 11413.0}, {"date": "2024-02-22", "close": 6.99, "volume": 14619.0}, {"date": "2024-02-23", "close": 7.01, "volume": 8842.0}, {"date": "2024-02-26", "close": 7.07, "volume": 28429.0}, {"date": "2024-02-27", "close": 7.16, "volume": 27573.0}, {"date": "2024-02-28", "close": 6.99, "volume": 26467.0}, {"date": "2024-02-29", "close": 7.03, "volume": 11626.0}, {"date": "2024-03-01", "close": 7.0, "volume": 35247.0}, {"date": "2024-03-04", "close": 6.88, "volume": 22525.0}, {"date": "2024-03-05", "close": 6.93, "volume": 14744.0}, {"date": "2024-03-06", "close": 6.97, "volume": 13461.0}, {"date": "2024-03-07", "close": 7.07, "volume": 18102.0}, {"date": "2024-03-08", "close": 7.0, "volume": 41247.0}, {"date": "2024-03-11", "close": 7.05, "volume": 14672.0}, {"date": "2024-03-12", "close": 6.97, "volume": 26877.0}, {"date": "2024-03-13", "close": 7.08, "volume": 141056.0}, {"date": "2024-03-14", "close": 7.11, "volume": 71182.0}, {"date": "2024-03-15", "close": 7.04, "volume": 36054.0}, {"date": "2024-03-18", "close": 6.98, "volume": 19785.0}, {"date": "2024-03-19", "close": 7.1, "volume": 38224.0}, {"date": "2024-03-20", "close": 7.14, "volume": 8732.0}, {"date": "2024-03-21", "close": 7.38, "volume": 20608.0}, {"date": "2024-03-22", "close": 7.64, "volume": 142972.0}, {"date": "2024-03-25", "close": 8.25, "volume": 94083.0}, {"date": "2024-03-26", "close": 8.51, "volume": 79167.0}, {"date": "2024-03-27", "close": 8.85, "volume": 96241.0}, {"date": "2024-03-28", "close": 8.58, "volume": 45028.0}, {"date": "2024-04-01", "close": 8.49, "volume": 66096.0}, {"date": "2024-04-02", "close": 8.19, "volume": 55328.0}, {"date": "2024-04-03", "close": 9.27, "volume": 83765.0}, {"date": "2024-04-04", "close": 9.42, "volume": 148147.0}, {"date": "2024-04-05", "close": 8.91, "volume": 46020.0}, {"date": "2024-04-08", "close": 9.07, "volume": 9612.0}, {"date": "2024-04-09", "close": 9.03, "volume": 25787.0}, {"date": "2024-04-10", "close": 8.95, "volume": 36893.0}, {"date": "2024-04-11", "close": 9.4, "volume": 75561.0}, {"date": "2024-04-12", "close": 9.03, "volume": 22220.0}, {"date": "2024-04-15", "close": 9.16, "volume": 108139.0}, {"date": "2024-04-16", "close": 8.84, "volume": 26547.0}, {"date": "2024-04-17", "close": 8.97, "volume": 25496.0}, {"date": "2024-04-18", "close": 8.9, "volume": 28729.0}, {"date": "2024-04-19", "close": 8.66, "volume": 30899.0}, {"date": "2024-04-22", "close": 8.75, "volume": 38523.0}, {"date": "2024-04-23", "close": 9.03, "volume": 41113.0}, {"date": "2024-04-24", "close": 9.38, "volume": 50477.0}, {"date": "2024-04-25", "close": 9.34, "volume": 33080.0}, {"date": "2024-04-26", "close": 9.6, "volume": 49425.0}, {"date": "2024-04-29", "close": 10.22, "volume": 81186.0}, {"date": "2024-04-30", "close": 10.14, "volume": 47660.0}, {"date": "2024-05-01", "close": 10.28, "volume": 39048.0}, {"date": "2024-05-02", "close": 10.2, "volume": 42473.0}, {"date": "2024-05-03", "close": 10.25, "volume": 36751.0}, {"date": "2024-05-06", "close": 10.66, "volume": 51012.0}, {"date": "2024-05-07", "close": 10.6, "volume": 70520.0}, {"date": "2024-05-08", "close": 10.25, "volume": 38552.0}, {"date": "2024-05-09", "close": 10.12, "volume": 69136.0}, {"date": "2024-05-10", "close": 9.83, "volume": 57016.0}, {"date": "2024-05-13", "close": 9.9, "volume": 118460.0}, {"date": "2024-05-14", "close": 9.76, "volume": 43626.0}, {"date": "2024-05-15", "close": 9.8, "volume": 44659.0}, {"date": "2024-05-16", "close": 9.7, "volume": 27439.0}, {"date": "2024-05-17", "close": 9.55, "volume": 43095.0}, {"date": "2024-05-20", "close": 9.69, "volume": 39850.0}, {"date": "2024-05-21", "close": 9.36, "volume": 50697.0}, {"date": "2024-05-22", "close": 9.26, "volume": 54455.0}, {"date": "2024-05-23", "close": 9.31, "volume": 41111.0}, {"date": "2024-05-24", "close": 9.32, "volume": 33297.0}, {"date": "2024-05-28", "close": 9.17, "volume": 39484.0}, {"date": "2024-05-29", "close": 9.09, "volume": 32683.0}, {"date": "2024-05-30", "close": 9.08, "volume": 48420.0}, {"date": "2024-05-31", "close": 8.84, "volume": 35066.0}, {"date": "2024-06-03", "close": 8.71, "volume": 34359.0}, {"date": "2024-06-04", "close": 8.81, "volume": 27467.0}, {"date": "2024-06-05", "close": 8.86, "volume": 52010.0}, {"date": "2024-06-06", "close": 8.83, "volume": 39081.0}, {"date": "2024-06-07", "close": 8.73, "volume": 23805.0}, {"date": "2024-06-10", "close": 8.81, "volume": 71068.0}, {"date": "2024-06-11", "close": 8.95, "volume": 36508.0}, {"date": "2024-06-12", "close": 9.01, "volume": 44068.0}, {"date": "2024-06-13", "close": 8.98, "volume": 53997.0}, {"date": "2024-06-14", "close": 9.05, "volume": 37606.0}, {"date": "2024-06-17", "close": 8.97, "volume": 36751.0}, {"date": "2024-06-18", "close": 8.66, "volume": 39207.0}, {"date": "2024-06-20", "close": 8.67, "volume": 49330.0}, {"date": "2024-06-21", "close": 8.7, "volume": 111838.0}, {"date": "2024-06-24", "close": 8.35, "volume": 115559.0}, {"date": "2024-06-25", "close": 8.12, "volume": 70646.0}, {"date": "2024-06-26", "close": 8.35, "volume": 214094.0}, {"date": "2024-06-27", "close": 8.47, "volume": 122913.0}, {"date": "2024-06-28", "close": 8.8, "volume": 2076471.0}, {"date": "2024-07-01", "close": 8.72, "volume": 148009.0}, {"date": "2024-07-02", "close": 8.9, "volume": 92361.0}, {"date": "2024-07-03", "close": 8.78, "volume": 78073.0}, {"date": "2024-07-05", "close": 8.42, "volume": 79247.0}, {"date": "2024-07-08", "close": 8.56, "volume": 73105.0}, {"date": "2024-07-09", "close": 8.59, "volume": 38652.0}, {"date": "2024-07-10", "close": 8.42, "volume": 27563.0}, {"date": "2024-07-11", "close": 8.78, "volume": 63550.0}, {"date": "2024-07-12", "close": 8.89, "volume": 55100.0}, {"date": "2024-07-15", "close": 9.01, "volume": 69949.0}, {"date": "2024-07-16", "close": 9.22, "volume": 68751.0}, {"date": "2024-07-17", "close": 8.94, "volume": 55429.0}, {"date": "2024-07-18", "close": 8.74, "volume": 38206.0}, {"date": "2024-07-19", "close": 8.57, "volume": 47054.0}, {"date": "2024-07-22", "close": 8.69, "volume": 31290.0}, {"date": "2024-07-23", "close": 9.0, "volume": 50920.0}, {"date": "2024-07-24", "close": 8.84, "volume": 54856.0}, {"date": "2024-07-25", "close": 8.69, "volume": 66946.0}, {"date": "2024-07-26", "close": 8.79, "volume": 75110.0}, {"date": "2024-07-29", "close": 8.46, "volume": 29119.0}, {"date": "2024-07-30", "close": 8.42, "volume": 40299.0}, {"date": "2024-07-31", "close": 8.44, "volume": 50399.0}, {"date": "2024-08-01", "close": 8.36, "volume": 108736.0}, {"date": "2024-08-02", "close": 8.2, "volume": 61579.0}, {"date": "2024-08-05", "close": 8.19, "volume": 131754.0}, {"date": "2024-08-06", "close": 8.33, "volume": 58335.0}, {"date": "2024-08-07", "close": 8.08, "volume": 36903.0}, {"date": "2024-08-08", "close": 8.27, "volume": 51816.0}, {"date": "2024-08-09", "close": 7.63, "volume": 139782.0}, {"date": "2024-08-12", "close": 7.565, "volume": 99141.0}, {"date": "2024-08-13", "close": 7.58, "volume": 127690.0}, {"date": "2024-08-14", "close": 8.02, "volume": 58636.0}, {"date": "2024-08-15", "close": 8.1, "volume": 114804.0}, {"date": "2024-08-16", "close": 8.06, "volume": 59957.0}, {"date": "2024-08-19", "close": 8.22, "volume": 45415.0}, {"date": "2024-08-20", "close": 8.11, "volume": 86082.0}, {"date": "2024-08-21", "close": 8.15, "volume": 35650.0}, {"date": "2024-08-22", "close": 8.14, "volume": 34847.0}, {"date": "2024-08-23", "close": 8.62, "volume": 67673.0}, {"date": "2024-08-26", "close": 8.88, "volume": 61290.0}, {"date": "2024-08-27", "close": 8.93, "volume": 47845.0}, {"date": "2024-08-28", "close": 8.75, "volume": 32780.0}, {"date": "2024-08-29", "close": 8.78, "volume": 52387.0}, {"date": "2024-08-30", "close": 8.84, "volume": 19719.0}, {"date": "2024-09-03", "close": 8.38, "volume": 31068.0}, {"date": "2024-09-04", "close": 8.41, "volume": 21080.0}, {"date": "2024-09-05", "close": 8.66, "volume": 63055.0}, {"date": "2024-09-06", "close": 8.48, "volume": 50236.0}, {"date": "2024-09-09", "close": 8.25, "volume": 31478.0}, {"date": "2024-09-10", "close": 8.29, "volume": 17028.0}, {"date": "2024-09-11", "close": 8.35, "volume": 40745.0}, {"date": "2024-09-12", "close": 8.6, "volume": 18033.0}, {"date": "2024-09-13", "close": 8.84, "volume": 27931.0}, {"date": "2024-09-16", "close": 8.68, "volume": 70740.0}, {"date": "2024-09-17", "close": 8.78, "volume": 50182.0}, {"date": "2024-09-18", "close": 8.78, "volume": 52480.0}, {"date": "2024-09-19", "close": 8.96, "volume": 50070.0}, {"date": "2024-09-20", "close": 8.94, "volume": 114774.0}, {"date": "2024-09-23", "close": 9.04, "volume": 60420.0}, {"date": "2024-09-24", "close": 8.96, "volume": 46331.0}, {"date": "2024-09-25", "close": 8.78, "volume": 31456.0}, {"date": "2024-09-26", "close": 8.85, "volume": 44212.0}, {"date": "2024-09-27", "close": 8.48, "volume": 53751.0}, {"date": "2024-09-30", "close": 7.98, "volume": 60514.0}, {"date": "2024-10-01", "close": 7.99, "volume": 69148.0}, {"date": "2024-10-02", "close": 7.8, "volume": 59332.0}, {"date": "2024-10-03", "close": 7.95, "volume": 36995.0}, {"date": "2024-10-04", "close": 8.1, "volume": 30703.0}, {"date": "2024-10-07", "close": 8.13, "volume": 39279.0}, {"date": "2024-10-08", "close": 8.15, "volume": 27365.0}, {"date": "2024-10-09", "close": 8.2, "volume": 65416.0}, {"date": "2024-10-10", "close": 8.2, "volume": 41542.0}, {"date": "2024-10-11", "close": 8.27, "volume": 26578.0}, {"date": "2024-10-14", "close": 8.09, "volume": 26045.0}, {"date": "2024-10-15", "close": 8.06, "volume": 26502.0}, {"date": "2024-10-16", "close": 8.29, "volume": 40197.0}, {"date": "2024-10-17", "close": 8.25, "volume": 48966.0}, {"date": "2024-10-18", "close": 8.35, "volume": 46431.0}, {"date": "2024-10-21", "close": 8.2, "volume": 29807.0}, {"date": "2024-10-22", "close": 8.2, "volume": 26882.0}, {"date": "2024-10-23", "close": 8.24, "volume": 22118.0}, {"date": "2024-10-24", "close": 8.19, "volume": 31179.0}, {"date": "2024-10-25", "close": 8.04, "volume": 19897.0}, {"date": "2024-10-28", "close": 7.97, "volume": 35422.0}, {"date": "2024-10-29", "close": 7.97, "volume": 37124.0}, {"date": "2024-10-30", "close": 7.95, "volume": 50653.0}, {"date": "2024-10-31", "close": 7.8, "volume": 45083.0}, {"date": "2024-11-01", "close": 7.87, "volume": 21291.0}, {"date": "2024-11-04", "close": 7.66, "volume": 34742.0}, {"date": "2024-11-05", "close": 7.9, "volume": 29023.0}, {"date": "2024-11-06", "close": 8.17, "volume": 100458.0}, {"date": "2024-11-07", "close": 8.22, "volume": 56748.0}, {"date": "2024-11-08", "close": 7.175, "volume": 103327.0}, {"date": "2024-11-11", "close": 7.27, "volume": 82803.0}, {"date": "2024-11-12", "close": 7.05, "volume": 72902.0}, {"date": "2024-11-13", "close": 7.12, "volume": 45638.0}, {"date": "2024-11-14", "close": 7.06, "volume": 43864.0}, {"date": "2024-11-15", "close": 6.805, "volume": 87020.0}, {"date": "2024-11-18", "close": 6.8, "volume": 30850.0}, {"date": "2024-11-19", "close": 6.71, "volume": 45835.0}, {"date": "2024-11-20", "close": 6.94, "volume": 51408.0}, {"date": "2024-11-21", "close": 7.05, "volume": 50003.0}, {"date": "2024-11-22", "close": 7.18, "volume": 48140.0}, {"date": "2024-11-25", "close": 7.21, "volume": 37499.0}, {"date": "2024-11-26", "close": 7.22, "volume": 48102.0}, {"date": "2024-11-27", "close": 7.18, "volume": 45763.0}, {"date": "2024-11-29", "close": 7.31, "volume": 26049.0}, {"date": "2024-12-02", "close": 7.18, "volume": 35856.0}, {"date": "2024-12-03", "close": 7.02, "volume": 43791.0}, {"date": "2024-12-04", "close": 6.97, "volume": 38037.0}, {"date": "2024-12-05", "close": 6.93, "volume": 42378.0}, {"date": "2024-12-06", "close": 6.94, "volume": 25238.0}, {"date": "2024-12-09", "close": 6.95, "volume": 35731.0}, {"date": "2024-12-10", "close": 6.95, "volume": 33615.0}, {"date": "2024-12-11", "close": 6.98, "volume": 58884.0}, {"date": "2024-12-12", "close": 6.83, "volume": 53340.0}, {"date": "2024-12-13", "close": 6.71, "volume": 71550.0}, {"date": "2024-12-16", "close": 6.79, "volume": 31869.0}, {"date": "2024-12-17", "close": 6.87, "volume": 50063.0}, {"date": "2024-12-18", "close": 6.51, "volume": 71098.0}, {"date": "2024-12-19", "close": 5.97, "volume": 108667.0}, {"date": "2024-12-20", "close": 6.0, "volume": 160652.0}, {"date": "2024-12-23", "close": 5.85, "volume": 80961.0}, {"date": "2024-12-24", "close": 5.89, "volume": 27655.0}, {"date": "2024-12-26", "close": 6.2, "volume": 89765.0}, {"date": "2024-12-27", "close": 6.06, "volume": 38401.0}, {"date": "2024-12-30", "close": 6.19, "volume": 55295.0}, {"date": "2024-12-31", "close": 6.5, "volume": 37881.0}, {"date": "2025-01-02", "close": 6.36, "volume": 66335.0}, {"date": "2025-01-03", "close": 6.43, "volume": 34491.0}, {"date": "2025-01-06", "close": 6.41, "volume": 39460.0}, {"date": "2025-01-07", "close": 6.15, "volume": 37719.0}, {"date": "2025-01-08", "close": 6.04, "volume": 29153.0}, {"date": "2025-01-10", "close": 5.81, "volume": 97784.0}, {"date": "2025-01-13", "close": 5.78, "volume": 36613.0}, {"date": "2025-01-14", "close": 5.85, "volume": 29434.0}, {"date": "2025-01-15", "close": 6.09, "volume": 14967.0}, {"date": "2025-01-16", "close": 5.97, "volume": 24570.0}, {"date": "2025-01-17", "close": 5.9, "volume": 27569.0}, {"date": "2025-01-21", "close": 5.92, "volume": 27699.0}, {"date": "2025-01-22", "close": 5.9, "volume": 43838.0}, {"date": "2025-01-23", "close": 5.8, "volume": 41084.0}, {"date": "2025-01-24", "close": 5.78, "volume": 36802.0}, {"date": "2025-01-27", "close": 5.8, "volume": 27554.0}, {"date": "2025-01-28", "close": 5.955, "volume": 47284.0}, {"date": "2025-01-29", "close": 5.8, "volume": 30439.0}, {"date": "2025-01-30", "close": 5.96, "volume": 29587.0}, {"date": "2025-01-31", "close": 5.85, "volume": 57820.0}, {"date": "2025-02-03", "close": 5.59, "volume": 50723.0}, {"date": "2025-02-04", "close": 5.61, "volume": 35669.0}, {"date": "2025-02-05", "close": 5.68, "volume": 25855.0}, {"date": "2025-02-06", "close": 5.57, "volume": 33794.0}, {"date": "2025-02-07", "close": 5.26, "volume": 54797.0}, {"date": "2025-02-10", "close": 5.07, "volume": 137457.0}, {"date": "2025-02-11", "close": 5.07, "volume": 69186.0}, {"date": "2025-02-12", "close": 4.86, "volume": 90131.0}, {"date": "2025-02-13", "close": 4.6, "volume": 328056.0}, {"date": "2025-02-14", "close": 4.39, "volume": 203323.0}, {"date": "2025-02-18", "close": 4.58, "volume": 54567.0}, {"date": "2025-02-19", "close": 4.75, "volume": 93599.0}, {"date": "2025-02-20", "close": 4.38, "volume": 75127.0}, {"date": "2025-02-21", "close": 4.49, "volume": 78929.0}, {"date": "2025-02-24", "close": 4.65, "volume": 38420.0}, {"date": "2025-02-25", "close": 4.51, "volume": 42911.0}, {"date": "2025-02-26", "close": 4.57, "volume": 42155.0}, {"date": "2025-02-27", "close": 4.45, "volume": 72613.0}, {"date": "2025-02-28", "close": 4.57, "volume": 35877.0}, {"date": "2025-03-03", "close": 4.47, "volume": 53648.0}, {"date": "2025-03-04", "close": 4.48, "volume": 47695.0}, {"date": "2025-03-05", "close": 4.54, "volume": 38630.0}, {"date": "2025-03-06", "close": 4.62, "volume": 21878.0}, {"date": "2025-03-07", "close": 4.44, "volume": 61715.0}, {"date": "2025-03-10", "close": 4.13, "volume": 81098.0}, {"date": "2025-03-11", "close": 4.31, "volume": 78681.0}, {"date": "2025-03-12", "close": 3.85, "volume": 114712.0}, {"date": "2025-03-13", "close": 2.68, "volume": 713055.0}, {"date": "2025-03-14", "close": 2.97, "volume": 225479.0}, {"date": "2025-03-17", "close": 2.81, "volume": 193145.0}, {"date": "2025-03-18", "close": 2.94, "volume": 207590.0}, {"date": "2025-03-19", "close": 3.05, "volume": 160866.0}, {"date": "2025-03-20", "close": 2.94, "volume": 143511.0}, {"date": "2025-03-21", "close": 2.82, "volume": 117208.0}, {"date": "2025-03-24", "close": 2.9, "volume": 86268.0}, {"date": "2025-03-25", "close": 2.99, "volume": 63952.0}, {"date": "2025-03-26", "close": 2.8, "volume": 54327.0}, {"date": "2025-03-27", "close": 2.77, "volume": 66501.0}, {"date": "2025-03-28", "close": 2.69, "volume": 56084.0}, {"date": "2025-03-31", "close": 2.6, "volume": 76443.0}, {"date": "2025-04-01", "close": 2.62, "volume": 36832.0}, {"date": "2025-04-02", "close": 2.65, "volume": 60938.0}, {"date": "2025-04-03", "close": 2.46, "volume": 63861.0}, {"date": "2025-04-04", "close": 2.43, "volume": 89734.0}, {"date": "2025-04-07", "close": 2.48, "volume": 101751.0}, {"date": "2025-04-08", "close": 2.41, "volume": 115512.0}, {"date": "2025-04-09", "close": 2.69, "volume": 106008.0}, {"date": "2025-04-10", "close": 2.51, "volume": 52030.0}, {"date": "2025-04-11", "close": 2.65, "volume": 66388.0}, {"date": "2025-04-14", "close": 2.465, "volume": 67564.0}, {"date": "2025-04-15", "close": 2.305, "volume": 95916.0}, {"date": "2025-04-16", "close": 2.07, "volume": 124899.0}, {"date": "2025-04-17", "close": 2.25, "volume": 265856.0}, {"date": "2025-04-21", "close": 2.25, "volume": 145561.0}, {"date": "2025-04-22", "close": 2.42, "volume": 52830.0}, {"date": "2025-04-23", "close": 2.21, "volume": 115729.0}, {"date": "2025-04-24", "close": 2.275, "volume": 58465.0}, {"date": "2025-04-25", "close": 2.24, "volume": 51734.0}, {"date": "2025-04-28", "close": 2.22, "volume": 26287.0}, {"date": "2025-04-29", "close": 2.35, "volume": 49116.0}, {"date": "2025-04-30", "close": 2.36, "volume": 87642.0}, {"date": "2025-05-01", "close": 2.35, "volume": 57308.0}, {"date": "2025-05-02", "close": 2.43, "volume": 63065.0}, {"date": "2025-05-05", "close": 2.38, "volume": 67691.0}, {"date": "2025-05-06", "close": 2.34, "volume": 50604.0}, {"date": "2025-05-07", "close": 2.39, "volume": 41208.0}, {"date": "2025-05-08", "close": 2.42, "volume": 31790.0}, {"date": "2025-05-09", "close": 2.49, "volume": 101203.0}, {"date": "2025-05-12", "close": 2.47, "volume": 144176.0}, {"date": "2025-05-13", "close": 2.35, "volume": 248274.0}, {"date": "2025-05-14", "close": 2.04, "volume": 301014.0}, {"date": "2025-05-15", "close": 2.24, "volume": 129256.0}, {"date": "2025-05-16", "close": 2.52, "volume": 147977.0}, {"date": "2025-05-19", "close": 2.37, "volume": 32883.0}, {"date": "2025-05-20", "close": 2.33, "volume": 22351.0}, {"date": "2025-05-21", "close": 2.28, "volume": 45028.0}, {"date": "2025-05-22", "close": 2.31, "volume": 71781.0}, {"date": "2025-05-23", "close": 2.14, "volume": 100308.0}, {"date": "2025-05-27", "close": 2.22, "volume": 145435.0}, {"date": "2025-05-28", "close": 2.18, "volume": 60575.0}, {"date": "2025-05-29", "close": 2.22, "volume": 132624.0}, {"date": "2025-05-30", "close": 2.2, "volume": 53658.0}, {"date": "2025-06-02", "close": 2.16, "volume": 80566.0}, {"date": "2025-06-03", "close": 2.25, "volume": 24035.0}, {"date": "2025-06-04", "close": 2.24, "volume": 34070.0}, {"date": "2025-06-05", "close": 2.2, "volume": 58913.0}, {"date": "2025-06-06", "close": 2.2, "volume": 35042.0}, {"date": "2025-06-09", "close": 2.16, "volume": 21355.0}, {"date": "2025-06-10", "close": 2.17, "volume": 57365.0}, {"date": "2025-06-11", "close": 2.15, "volume": 183176.0}, {"date": "2025-06-12", "close": 2.07, "volume": 101439.0}, {"date": "2025-06-13", "close": 1.99, "volume": 190723.0}, {"date": "2025-06-16", "close": 2.12, "volume": 134043.0}, {"date": "2025-06-17", "close": 2.12, "volume": 66445.0}, {"date": "2025-06-18", "close": 2.15, "volume": 105197.0}, {"date": "2025-06-20", "close": 2.18, "volume": 98298.0}, {"date": "2025-06-23", "close": 2.14, "volume": 75408.0}, {"date": "2025-06-24", "close": 2.3, "volume": 128173.0}, {"date": "2025-06-25", "close": 2.31, "volume": 73604.0}, {"date": "2025-06-26", "close": 2.31, "volume": 77828.0}, {"date": "2025-06-27", "close": 2.17, "volume": 2039375.0}, {"date": "2025-06-30", "close": 2.02, "volume": 200987.0}, {"date": "2025-07-01", "close": 1.98, "volume": 98216.0}, {"date": "2025-07-02", "close": 2.14, "volume": 174573.0}, {"date": "2025-07-03", "close": 2.22, "volume": 98047.0}, {"date": "2025-07-07", "close": 2.07, "volume": 25129.0}, {"date": "2025-07-08", "close": 2.03, "volume": 57643.0}, {"date": "2025-07-09", "close": 2.09, "volume": 16854.0}, {"date": "2025-07-10", "close": 2.12, "volume": 113816.0}, {"date": "2025-07-11", "close": 2.06, "volume": 44590.0}, {"date": "2025-07-14", "close": 2.05, "volume": 71481.0}, {"date": "2025-07-15", "close": 2.03, "volume": 106777.0}, {"date": "2025-07-16", "close": 1.99, "volume": 67547.0}, {"date": "2025-07-17", "close": 2.01, "volume": 29236.0}, {"date": "2025-07-18", "close": 2.02, "volume": 59425.0}, {"date": "2025-07-21", "close": 2.03, "volume": 61288.0}, {"date": "2025-07-22", "close": 2.12, "volume": 38898.0}, {"date": "2025-07-23", "close": 2.18, "volume": 34670.0}, {"date": "2025-07-24", "close": 2.1, "volume": 23585.0}, {"date": "2025-07-25", "close": 2.17, "volume": 72805.0}, {"date": "2025-07-28", "close": 2.09, "volume": 32628.0}, {"date": "2025-07-29", "close": 2.14, "volume": 19434.0}, {"date": "2025-07-30", "close": 2.07, "volume": 47919.0}, {"date": "2025-07-31", "close": 2.01, "volume": 71227.0}, {"date": "2025-08-01", "close": 2.02, "volume": 35222.0}, {"date": "2025-08-04", "close": 2.06, "volume": 15812.0}, {"date": "2025-08-05", "close": 2.1, "volume": 60325.0}, {"date": "2025-08-06", "close": 2.24, "volume": 140633.0}, {"date": "2025-08-07", "close": 2.03, "volume": 55722.0}, {"date": "2025-08-08", "close": 2.045, "volume": 341437.0}, {"date": "2025-08-11", "close": 1.96, "volume": 154455.0}, {"date": "2025-08-12", "close": 1.78, "volume": 647440.0}, {"date": "2025-08-13", "close": 1.7, "volume": 156398.0}, {"date": "2025-08-14", "close": 1.68, "volume": 46633.0}, {"date": "2025-08-15", "close": 1.67, "volume": 32421.0}, {"date": "2025-08-18", "close": 1.68, "volume": 53705.0}, {"date": "2025-08-19", "close": 1.64, "volume": 85397.0}, {"date": "2025-08-20", "close": 1.61, "volume": 59990.0}, {"date": "2025-08-21", "close": 1.59, "volume": 23892.0}, {"date": "2025-08-22", "close": 1.68, "volume": 31533.0}, {"date": "2025-08-25", "close": 1.74, "volume": 117001.0}, {"date": "2025-08-26", "close": 1.8, "volume": 53730.0}, {"date": "2025-08-27", "close": 1.74, "volume": 84373.0}, {"date": "2025-08-28", "close": 1.84, "volume": 78839.0}, {"date": "2025-08-29", "close": 1.865, "volume": 34247.0}, {"date": "2025-09-02", "close": 1.81, "volume": 54336.0}, {"date": "2025-09-03", "close": 1.72, "volume": 63050.0}, {"date": "2025-09-04", "close": 1.82, "volume": 13679.0}, {"date": "2025-09-05", "close": 1.8, "volume": 35620.0}, {"date": "2025-09-08", "close": 1.74, "volume": 59529.0}, {"date": "2025-09-09", "close": 1.71, "volume": 58363.0}, {"date": "2025-09-10", "close": 1.73, "volume": 5221.0}, {"date": "2025-09-11", "close": 1.68, "volume": 37939.0}, {"date": "2025-09-12", "close": 1.64, "volume": 86440.0}, {"date": "2025-09-15", "close": 1.62, "volume": 30587.0}, {"date": "2025-09-16", "close": 1.57, "volume": 48870.0}, {"date": "2025-09-17", "close": 1.56, "volume": 38613.0}, {"date": "2025-09-18", "close": 1.6, "volume": 112329.0}, {"date": "2025-09-19", "close": 1.54, "volume": 48024.0}, {"date": "2025-09-22", "close": 1.51, "volume": 65294.0}, {"date": "2025-09-23", "close": 1.57, "volume": 52205.0}, {"date": "2025-09-24", "close": 1.52, "volume": 77710.0}, {"date": "2025-09-25", "close": 1.56, "volume": 85711.0}, {"date": "2025-09-26", "close": 1.62, "volume": 90872.0}, {"date": "2025-09-29", "close": 1.56, "volume": 19806.0}, {"date": "2025-09-30", "close": 1.56, "volume": 81245.0}, {"date": "2025-10-01", "close": 1.58, "volume": 150827.0}, {"date": "2025-10-02", "close": 1.56, "volume": 90664.0}, {"date": "2025-10-03", "close": 1.56, "volume": 39651.0}, {"date": "2025-10-06", "close": 1.53, "volume": 24301.0}, {"date": "2025-10-07", "close": 1.49, "volume": 69104.0}, {"date": "2025-10-08", "close": 1.45, "volume": 76273.0}, {"date": "2025-10-09", "close": 1.38, "volume": 124454.0}, {"date": "2025-10-10", "close": 1.33, "volume": 122820.0}, {"date": "2025-10-13", "close": 1.41, "volume": 2889677.0}, {"date": "2025-10-14", "close": 1.57, "volume": 14035120.0}, {"date": "2025-10-15", "close": 1.44, "volume": 1431120.0}, {"date": "2025-10-16", "close": 1.28, "volume": 744176.0}, {"date": "2025-10-17", "close": 1.22, "volume": 258956.0}, {"date": "2025-10-20", "close": 1.24, "volume": 338105.0}, {"date": "2025-10-21", "close": 1.29, "volume": 255853.0}, {"date": "2025-10-22", "close": 1.23, "volume": 204217.0}, {"date": "2025-10-23", "close": 1.275, "volume": 170500.0}, {"date": "2025-10-24", "close": 1.37, "volume": 205973.0}, {"date": "2025-10-27", "close": 1.35, "volume": 314814.0}, {"date": "2025-10-28", "close": 1.57, "volume": 398553.0}, {"date": "2025-10-29", "close": 1.56, "volume": 202564.0}, {"date": "2025-10-30", "close": 1.45, "volume": 297690.0}, {"date": "2025-10-31", "close": 1.52, "volume": 128197.0}, {"date": "2025-11-03", "close": 1.44, "volume": 208846.0}, {"date": "2025-11-04", "close": 1.4, "volume": 90378.0}, {"date": "2025-11-05", "close": 1.39, "volume": 27320.0}, {"date": "2025-11-06", "close": 1.39, "volume": 157841.0}, {"date": "2025-11-07", "close": 1.45, "volume": 73346.0}, {"date": "2025-11-10", "close": 1.41, "volume": 201992.0}, {"date": "2025-11-11", "close": 1.48, "volume": 130085.0}, {"date": "2025-11-12", "close": 1.53, "volume": 328802.0}, {"date": "2025-11-13", "close": 1.51, "volume": 121366.0}, {"date": "2025-11-14", "close": 1.65, "volume": 122913.0}, {"date": "2025-11-17", "close": 1.72, "volume": 289339.0}, {"date": "2025-11-18", "close": 1.61, "volume": 151780.0}, {"date": "2025-11-19", "close": 1.73, "volume": 160480.0}, {"date": "2025-11-20", "close": 1.73, "volume": 133297.0}, {"date": "2025-11-21", "close": 1.82, "volume": 81615.0}, {"date": "2025-11-24", "close": 1.85, "volume": 96231.0}, {"date": "2025-11-25", "close": 1.94, "volume": 72246.0}, {"date": "2025-11-26", "close": 1.88, "volume": 107952.0}, {"date": "2025-11-28", "close": 1.88, "volume": 35638.0}, {"date": "2025-12-01", "close": 1.83, "volume": 47016.0}, {"date": "2025-12-02", "close": 1.74, "volume": 83587.0}, {"date": "2025-12-03", "close": 1.89, "volume": 92542.0}, {"date": "2025-12-04", "close": 1.92, "volume": 37610.0}, {"date": "2025-12-05", "close": 2.11, "volume": 402585.0}, {"date": "2025-12-08", "close": 2.11, "volume": 99388.0}, {"date": "2025-12-09", "close": 2.23, "volume": 114233.0}, {"date": "2025-12-10", "close": 2.27, "volume": 114472.0}, {"date": "2025-12-11", "close": 2.23, "volume": 46134.0}, {"date": "2025-12-12", "close": 2.15, "volume": 24733.0}, {"date": "2025-12-15", "close": 2.06, "volume": 79262.0}, {"date": "2025-12-16", "close": 2.2, "volume": 40373.0}, {"date": "2025-12-17", "close": 2.14, "volume": 87097.0}, {"date": "2025-12-18", "close": 2.28, "volume": 43277.0}, {"date": "2025-12-19", "close": 2.1, "volume": 82709.0}, {"date": "2025-12-22", "close": 2.05, "volume": 63163.0}, {"date": "2025-12-23", "close": 1.93, "volume": 71207.0}, {"date": "2025-12-24", "close": 2.02, "volume": 16096.0}, {"date": "2025-12-26", "close": 1.97, "volume": 39288.0}, {"date": "2025-12-29", "close": 1.95, "volume": 35517.0}, {"date": "2025-12-30", "close": 1.98, "volume": 57885.0}, {"date": "2025-12-31", "close": 1.86, "volume": 104679.0}, {"date": "2026-01-02", "close": 1.98, "volume": 35743.0}, {"date": "2026-01-05", "close": 1.9, "volume": 50286.0}, {"date": "2026-01-06", "close": 1.94, "volume": 20026.0}, {"date": "2026-01-07", "close": 2.05, "volume": 122097.0}, {"date": "2026-01-08", "close": 1.96, "volume": 61917.0}, {"date": "2026-01-09", "close": 1.9, "volume": 80075.0}, {"date": "2026-01-12", "close": 1.97, "volume": 11415.0}, {"date": "2026-01-13", "close": 1.91, "volume": 10970.0}, {"date": "2026-01-14", "close": 2.03, "volume": 10166.0}, {"date": "2026-01-15", "close": 1.98, "volume": 31027.0}, {"date": "2026-01-16", "close": 1.99, "volume": 53399.0}, {"date": "2026-01-20", "close": 1.97, "volume": 15915.0}, {"date": "2026-01-21", "close": 1.96, "volume": 11729.0}, {"date": "2026-01-22", "close": 2.41, "volume": 118515.0}, {"date": "2026-01-23", "close": 2.23, "volume": 84932.0}, {"date": "2026-01-26", "close": 2.12, "volume": 12914.0}, {"date": "2026-01-27", "close": 2.32, "volume": 34525.0}, {"date": "2026-01-28", "close": 2.24, "volume": 21435.0}, {"date": "2026-01-29", "close": 2.16, "volume": 45064.0}, {"date": "2026-01-30", "close": 2.15, "volume": 28938.0}, {"date": "2026-02-02", "close": 2.19, "volume": 25726.0}, {"date": "2026-02-03", "close": 2.08, "volume": 16681.0}, {"date": "2026-02-04", "close": 2.08, "volume": 16861.0}, {"date": "2026-02-05", "close": 2.01, "volume": 22119.0}, {"date": "2026-02-06", "close": 2.03, "volume": 14171.0}, {"date": "2026-02-09", "close": 2.06, "volume": 9065.0}, {"date": "2026-02-10", "close": 2.02, "volume": 7968.0}, {"date": "2026-02-11", "close": 1.97, "volume": 28349.0}, {"date": "2026-02-12", "close": 2.04, "volume": 28765.0}, {"date": "2026-02-13", "close": 1.96, "volume": 9121.0}, {"date": "2026-02-17", "close": 1.91, "volume": 9009.0}, {"date": "2026-02-18", "close": 1.78, "volume": 26541.0}, {"date": "2026-02-19", "close": 1.81, "volume": 10801.0}, {"date": "2026-02-20", "close": 1.77, "volume": 15113.0}, {"date": "2026-02-23", "close": 1.715, "volume": 67354.0}, {"date": "2026-02-24", "close": 1.8, "volume": 27441.0}, {"date": "2026-02-25", "close": 1.91, "volume": 22252.0}, {"date": "2026-02-26", "close": 1.84, "volume": 5410.0}, {"date": "2026-02-27", "close": 1.76, "volume": 6032.0}, {"date": "2026-03-02", "close": 1.7, "volume": 10056.0}, {"date": "2026-03-03", "close": 1.66, "volume": 6648.0}, {"date": "2026-03-04", "close": 1.61, "volume": 17656.0}, {"date": "2026-03-05", "close": 1.665, "volume": 12638.0}, {"date": "2026-03-06", "close": 1.6, "volume": 15714.0}, {"date": "2026-03-09", "close": 1.55, "volume": 37886.0}, {"date": "2026-03-10", "close": 1.58, "volume": 30463.0}, {"date": "2026-03-11", "close": 1.58, "volume": 11834.0}, {"date": "2026-03-12", "close": 1.45, "volume": 41284.0}, {"date": "2026-03-13", "close": 1.13, "volume": 224809.0}, {"date": "2026-03-16", "close": 1.07, "volume": 128049.0}, {"date": "2026-03-17", "close": 0.8632, "volume": 339729.0}, {"date": "2026-03-18", "close": 0.88, "volume": 211491.0}, {"date": "2026-03-19", "close": 0.88, "volume": 384371.0}, {"date": "2026-03-20", "close": 1.03, "volume": 165603.0}, {"date": "2026-03-23", "close": 1.26, "volume": 196784.0}, {"date": "2026-03-24", "close": 1.2, "volume": 97657.0}, {"date": "2026-03-25", "close": 1.14, "volume": 58966.0}, {"date": "2026-03-26", "close": 1.18, "volume": 33957.0}, {"date": "2026-03-27", "close": 1.14, "volume": 61388.0}, {"date": "2026-03-30", "close": 1.16, "volume": 36872.0}, {"date": "2026-03-31", "close": 1.19, "volume": 28201.0}, {"date": "2026-04-01", "close": 1.19, "volume": 49210.0}, {"date": "2026-04-02", "close": 1.18, "volume": 23819.0}, {"date": "2026-04-06", "close": 1.17, "volume": 38970.0}, {"date": "2026-04-07", "close": 1.11, "volume": 29773.0}, {"date": "2026-04-08", "close": 1.14, "volume": 14404.0}, {"date": "2026-04-09", "close": 1.13, "volume": 10747.0}, {"date": "2026-04-10", "close": 1.12, "volume": 2345.0}, {"date": "2026-04-13", "close": 1.17, "volume": 12788.0}, {"date": "2026-04-14", "close": 1.12, "volume": 24545.0}, {"date": "2026-04-15", "close": 1.1, "volume": 24250.0}, {"date": "2026-04-16", "close": 1.13, "volume": 22502.0}, {"date": "2026-04-17", "close": 1.18, "volume": 140970.0}, {"date": "2026-04-20", "close": 1.15, "volume": 141959.0}, {"date": "2026-04-21", "close": 1.15, "volume": 40019.0}, {"date": "2026-04-22", "close": 1.11, "volume": 20324.0}, {"date": "2026-04-23", "close": 1.15, "volume": 60344.0}, {"date": "2026-04-24", "close": 1.14, "volume": 51699.0}, {"date": "2026-04-27", "close": 1.12, "volume": 21813.0}, {"date": "2026-04-28", "close": 1.12, "volume": 7857.0}, {"date": "2026-04-29", "close": 1.14, "volume": 9053.0}, {"date": "2026-04-30", "close": 1.13, "volume": 20782.0}, {"date": "2026-05-01", "close": 1.135, "volume": 24072.0}, {"date": "2026-05-04", "close": 1.12, "volume": 20736.0}, {"date": "2026-05-05", "close": 1.125, "volume": 17172.0}, {"date": "2026-05-06", "close": 1.1, "volume": 49925.0}, {"date": "2026-05-07", "close": 1.08, "volume": 123295.0}, {"date": "2026-05-08", "close": 1.15, "volume": 100753.0}, {"date": "2026-05-11", "close": 1.07, "volume": 43862.0}, {"date": "2026-05-12", "close": 1.06, "volume": 32585.0}, {"date": "2026-05-13", "close": 1.07, "volume": 31268.0}, {"date": "2026-05-14", "close": 1.08, "volume": 8990.0}, {"date": "2026-05-15", "close": 1.05, "volume": 18858.0}, {"date": "2026-05-18", "close": 1.08, "volume": 44772.0}, {"date": "2026-05-19", "close": 1.14, "volume": 16680.0}, {"date": "2026-05-20", "close": 1.14, "volume": 34036.0}, {"date": "2026-05-21", "close": 1.14, "volume": 10869.0}, {"date": "2026-05-22", "close": 1.15, "volume": 8364.0}, {"date": "2026-05-26", "close": 1.12, "volume": 17674.0}, {"date": "2026-05-27", "close": 1.14, "volume": 33275.0}, {"date": "2026-05-28", "close": 1.19, "volume": 215108.0}, {"date": "2026-05-29", "close": 1.18, "volume": 12252.0}, {"date": "2026-06-01", "close": 1.36, "volume": 91702.0}, {"date": "2026-06-02", "close": 1.34, "volume": 31821.0}, {"date": "2026-06-03", "close": 1.37, "volume": 35060.0}, {"date": "2026-06-04", "close": 1.37, "volume": 20565.0}, {"date": "2026-06-05", "close": 1.26, "volume": 29491.0}, {"date": "2026-06-08", "close": 1.28, "volume": 11930.0}, {"date": "2026-06-09", "close": 1.4, "volume": 26185.0}, {"date": "2026-06-10", "close": 1.35, "volume": 27846.0}, {"date": "2026-06-11", "close": 1.33, "volume": 13505.0}, {"date": "2026-06-12", "close": 1.37, "volume": 16949.0}, {"date": "2026-06-15", "close": 1.37, "volume": 19927.0}, {"date": "2026-06-16", "close": 1.45, "volume": 423085.0}, {"date": "2026-06-17", "close": 1.42, "volume": 39319.0}, {"date": "2026-06-18", "close": 1.34, "volume": 117903.0}, {"date": "2026-06-22", "close": 1.43, "volume": 15130.0}, {"date": "2026-06-23", "close": 1.38, "volume": 47504.0}, {"date": "2026-06-24", "close": 1.39, "volume": 19946.0}, {"date": "2026-06-25", "close": 1.37, "volume": 31054.0}, {"date": "2026-06-26", "close": 1.24, "volume": 102373.0}, {"date": "2026-06-29", "close": 1.23, "volume": 65436.0}, {"date": "2026-06-30", "close": 1.26, "volume": 17045.0}, {"date": "2026-07-01", "close": 1.24, "volume": 17969.0}, {"date": "2026-07-02", "close": 1.29, "volume": 8357.0}, {"date": "2026-07-06", "close": 1.25, "volume": 35411.0}, {"date": "2026-07-07", "close": 1.27, "volume": 3696.0}, {"date": "2026-07-08", "close": 1.25, "volume": 22781.0}, {"date": "2026-07-09", "close": 1.285, "volume": 9046.0}, {"date": "2026-07-10", "close": 1.28, "volume": 18298.0}, {"date": "2026-07-13", "close": 1.3, "volume": 7302.0}, {"date": "2026-07-14", "close": 1.35, "volume": 10455.0}, {"date": "2026-07-15", "close": 1.32, "volume": 28715.0}, {"date": "2026-07-16", "close": 1.33, "volume": 24648.0}, {"date": "2026-07-17", "close": 1.35, "volume": 4326.0}, {"date": "2026-07-20", "close": 1.31, "volume": 5024.0}, {"date": "2026-07-21", "close": 1.29, "volume": 61389.0}, {"date": "2026-07-22", "close": 1.25, "volume": 8752.0}, {"date": "2026-07-23", "close": 1.25, "volume": 8388.0}, {"date": "2026-07-24", "close": 1.23, "volume": 12015.0}, {"date": "2026-07-27", "close": 1.25, "volume": 12053.0}, {"date": "2026-07-28", "close": 1.345, "volume": 25173.0}, {"date": "2026-07-29", "close": 1.31, "volume": 2009.0}, {"date": "2026-07-30", "close": 1.32, "volume": 13037.0}, {"date": "2026-07-31", "close": 1.27, "volume": 9545.0}, {"date": "2026-08-03", "close": 1.29, "volume": 9376.0}, {"date": "2026-08-04", "close": 1.24, "volume": 20233.0}, {"date": "2026-08-05", "close": 1.26, "volume": 29298.0}, {"date": "2026-08-06", "close": 1.27, "volume": 37084.0}, {"date": "2026-08-07", "close": 1.5, "volume": 132270.0}, {"date": "2026-08-10", "close": 1.48, "volume": 30881.0}, {"date": "2026-08-11", "close": 1.39, "volume": 26385.0}, {"date": "2026-08-12", "close": 1.42, "volume": 17339.0}, {"date": "2026-08-13", "close": 1.46, "volume": 8762.0}, {"date": "2026-08-14", "close": 1.6, "volume": 96221.0}, {"date": "2026-08-17", "close": 1.63, "volume": 85610.0}, {"date": "2026-08-18", "close": 1.56, "volume": 13709.0}, {"date": "2026-08-19", "close": 1.38, "volume": 44224.0}, {"date": "2026-08-20", "close": 1.39, "volume": 17665.0}, {"date": "2026-08-21", "close": 1.41, "volume": 13595.0}, {"date": "2026-08-24", "close": 1.48, "volume": 12864.0}, {"date": "2026-08-25", "close": 1.49, "volume": 12010.0}, {"date": "2026-08-26", "close": 1.46, "volume": 13152.0}, {"date": "2026-08-27", "close": 1.44, "volume": 18907.0}, {"date": "2026-08-28", "close": 1.42, "volume": 6457.0}, {"date": "2026-08-31", "close": 1.4, "volume": 8800.0}, {"date": "2026-09-01", "close": 1.38, "volume": 4540.0}, {"date": "2026-09-02", "close": 1.38, "volume": 9155.0}, {"date": "2026-09-03", "close": 1.38, "volume": 7057.0}, {"date": "2026-09-04", "close": 1.38, "volume": 1842.0}, {"date": "2026-09-08", "close": 1.4, "volume": 6780.0}, {"date": "2026-09-09", "close": 1.395, "volume": 14213.0}, {"date": "2026-09-10", "close": 1.37, "volume": 22439.0}, {"date": "2026-09-11", "close": 1.37, "volume": 11969.0}, {"date": "2026-09-14", "close": 1.37, "volume": 14175.0}, {"date": "2026-09-15", "close": 1.37, "volume": 32221.0}, {"date": "2026-09-16", "close": 1.38, "volume": 27404.0}, {"date": "2026-09-17", "close": 1.39, "volume": 54710.0}, {"date": "2026-09-18", "close": 1.4, "volume": 59346.0}, {"date": "2026-09-21", "close": 1.4, "volume": 15596.0}, {"date": "2026-09-22", "close": 1.405, "volume": 9555.0}], "refreshing": true}