{"ticker": "RCG", "overview": {"cik": "919567", "ticker": "RCG", "name": "RENN Fund, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030042", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029770", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-04", "title": "Form N-CSRS", "accession": "0001398344-26-016726", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029683", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029569", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029505", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029374", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029279", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029140", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029139", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029091", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0001193125-26-370870", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029076", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001398344-26-015621", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-028968", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-028959", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028889", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001437749-26-028821", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001437749-26-028788", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028722", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028693", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028620", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001398344-26-014963", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028482", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028287", "price_sensitive": false}]}, "description": "RENN Fund, Inc. trades as RCG on the NYSE American and is registered in the United States. Privy Trades holds 37 insider filings for the company, from July 2026 to September 2026. Across those, 2 insiders disclosed 37 open-market purchases totalling $88.40K. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE American", "stats": {"buy_n": 37, "buy_sum": 88397.8, "sell_n": 0, "sell_sum": 0, "net": 88397.8, "insiders": 2, "first_date": "2026-07-20", "last_date": "2026-09-09"}, "metrics": {"ticker": "RCG", "has_prices": true, "as_of": "2026-10-08", "last": 2.87, "prev_close": 2.85, "change": 0.020000000000000018, "change_pct": 0.007017543859649129, "session_volume": 2654.0, "vwap_5": 2.9274471987480437, "vwap_20": 3.0036571451382104, "vwap_60": 2.961636582484046, "vwap_250": 2.8052452882686625, "high_52w": 3.3, "low_52w": 2.48, "avg_volume_20": 8141.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-030042", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4460.400000000001, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926030042/0001437749-26-030042-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0001437749-26-029770", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2192.4, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RCG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029770/0001437749-26-029770-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "0001437749-26-029683", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029683/0001437749-26-029683-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001437749-26-029569", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029569/0001437749-26-029569-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001437749-26-029505", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029505/0001437749-26-029505-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001437749-26-029374", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029374/0001437749-26-029374-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001437749-26-029279", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029279/0001437749-26-029279-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001437749-26-029140", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Jay H. Kesslen", "who_key": "Kesslen Jay H", "role": "Vice-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2950.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926029140/0001437749-26-029140-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001437749-26-029139", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2222.64, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RCG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029139/0001437749-26-029139-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001437749-26-029091", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Jay H. Kesslen", "who_key": "Kesslen Jay H", "role": "Vice-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2950.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926029091/0001437749-26-029091-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "0001437749-26-029076", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029076/0001437749-26-029076-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "0001437749-26-028968", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Jay H. Kesslen", "who_key": "Kesslen Jay H", "role": "Vice-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2930.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926028968/0001437749-26-028968-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100304}, {"id": "0001437749-26-028959", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028959/0001437749-26-028959-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100304}, {"id": "0001437749-26-028889", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028889/0001437749-26-028889-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0001437749-26-028821", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Jay H. Kesslen", "who_key": "Kesslen Jay H", "role": "Vice-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2950.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926028821/0001437749-26-028821-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101744}, {"id": "0001437749-26-028788", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2169.7200000000003, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028788/0001437749-26-028788-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106064}, {"id": "0001437749-26-028693", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Jay H. Kesslen", "who_key": "Kesslen Jay H", "role": "Vice-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2870.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $3K of RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926028693/0001437749-26-028693-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106064}, {"id": "0001437749-26-028722", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028722/0001437749-26-028722-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}, {"id": "0001437749-26-028620", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2177.2799999999997, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $2K more of RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028620/0001437749-26-028620-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "0001437749-26-028482", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2116.7999999999997, "score": 18.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $2K of RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028482/0001437749-26-028482-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110384}, {"id": "0001437749-26-028287", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2131.92, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $2K of RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028287/0001437749-26-028287-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0001437749-26-028126", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2116.7999999999997, "score": 18.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $2K of RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028126/0001437749-26-028126-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001437749-26-027866", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2192.4, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $2K of RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926027866/0001437749-26-027866-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "0001437749-26-027542", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2192.4, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder adds $2K of RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926027542/0001437749-26-027542-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "0001437749-26-027250", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2260.44, "score": 18.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RCG's biggest backer adds $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926027250/0001437749-26-027250-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120464}, {"id": "0001437749-26-026896", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2237.7599999999998, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $2K more of RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926026896/0001437749-26-026896-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001437749-26-026721", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2268.0, "score": 18.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RCG's biggest backer adds $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926026721/0001437749-26-026721-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001437749-26-026490", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2245.32, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner buys $2K more of RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926026490/0001437749-26-026490-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127664}, {"id": "0001437749-26-025564", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2283.12, "score": 18.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $2K of RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926025564/0001437749-26-025564-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "0001437749-26-025344", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2290.68, "score": 18.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whale tops up: $2K of RCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926025344/0001437749-26-025344-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}], "recent_buys": [{"id": "0001437749-26-030042", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4460.400000000001, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926030042/0001437749-26-030042-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0001437749-26-029770", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2192.4, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RCG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029770/0001437749-26-029770-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "0001437749-26-029683", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029683/0001437749-26-029683-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "0001437749-26-029569", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029569/0001437749-26-029569-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "0001437749-26-029505", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029505/0001437749-26-029505-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001437749-26-029374", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029374/0001437749-26-029374-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001437749-26-029279", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029279/0001437749-26-029279-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "0001437749-26-029139", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2222.64, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "RCG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029139/0001437749-26-029139-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001437749-26-029140", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Jay H. Kesslen", "who_key": "Kesslen Jay H", "role": "Vice-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2950.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926029140/0001437749-26-029140-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001437749-26-029076", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029076/0001437749-26-029076-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "0001437749-26-029091", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Jay H. Kesslen", "who_key": "Kesslen Jay H", "role": "Vice-President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2950.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926029091/0001437749-26-029091-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "0001437749-26-028959", "src": "INSIDERS", "ticker": "RCG", "cik": "919567", "company": "RENN Fund, Inc.", "company_raw": "RENN Fund, Inc.", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2230.2000000000003, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying RCG \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028959/0001437749-26-028959-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100304}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "RENN Fund, Inc Common Stock", "new_value": "RENN Fund, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000919567", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000919567", "applied": 1, "detected_at": "2026-10-27T10:09:57.062039"}]}, "key_people": [{"who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 73747.8, "sold": 0, "net": 73747.8, "trades": 32, "top_score": 21.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4460.400000000001, "date": "2026-09-09", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926030042/0001437749-26-030042-index.htm"}, {"action": "BUY", "amount": 2192.4, "date": "2026-09-04", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029770/0001437749-26-029770-index.htm"}, {"action": "BUY", "amount": 2230.2000000000003, "date": "2026-09-03", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029683/0001437749-26-029683-index.htm"}, {"action": "BUY", "amount": 2230.2000000000003, "date": "2026-09-02", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029569/0001437749-26-029569-index.htm"}, {"action": "BUY", "amount": 2230.2000000000003, "date": "2026-09-01", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029505/0001437749-26-029505-index.htm"}, {"action": "BUY", "amount": 2230.2000000000003, "date": "2026-08-31", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029374/0001437749-26-029374-index.htm"}, {"action": "BUY", "amount": 2230.2000000000003, "date": "2026-08-28", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029279/0001437749-26-029279-index.htm"}, {"action": "BUY", "amount": 2222.64, "date": "2026-08-27", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029139/0001437749-26-029139-index.htm"}, {"action": "BUY", "amount": 2230.2000000000003, "date": "2026-08-26", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926029076/0001437749-26-029076-index.htm"}, {"action": "BUY", "amount": 2230.2000000000003, "date": "2026-08-25", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028959/0001437749-26-028959-index.htm"}, {"action": "BUY", "amount": 2230.2000000000003, "date": "2026-08-24", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028889/0001437749-26-028889-index.htm"}, {"action": "BUY", "amount": 2169.7200000000003, "date": "2026-08-21", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028788/0001437749-26-028788-index.htm"}, {"action": "BUY", "amount": 2230.2000000000003, "date": "2026-08-20", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028722/0001437749-26-028722-index.htm"}, {"action": "BUY", "amount": 2177.2799999999997, "date": "2026-08-19", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028620/0001437749-26-028620-index.htm"}, {"action": "BUY", "amount": 2116.7999999999997, "date": "2026-08-18", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028482/0001437749-26-028482-index.htm"}, {"action": "BUY", "amount": 2131.92, "date": "2026-08-17", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028287/0001437749-26-028287-index.htm"}, {"action": "BUY", "amount": 2116.7999999999997, "date": "2026-08-14", "score": 18.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926028126/0001437749-26-028126-index.htm"}, {"action": "BUY", "amount": 2192.4, "date": "2026-08-13", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926027866/0001437749-26-027866-index.htm"}, {"action": "BUY", "amount": 2192.4, "date": "2026-08-12", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926027542/0001437749-26-027542-index.htm"}, {"action": "BUY", "amount": 2260.44, "date": "2026-08-11", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926027250/0001437749-26-027250-index.htm"}, {"action": "BUY", "amount": 2237.7599999999998, "date": "2026-08-10", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926026896/0001437749-26-026896-index.htm"}, {"action": "BUY", "amount": 2268.0, "date": "2026-08-07", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926026721/0001437749-26-026721-index.htm"}, {"action": "BUY", "amount": 2245.32, "date": "2026-08-06", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926026490/0001437749-26-026490-index.htm"}, {"action": "BUY", "amount": 2283.12, "date": "2026-08-03", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926025564/0001437749-26-025564-index.htm"}, {"action": "BUY", "amount": 2290.68, "date": "2026-07-31", "score": 18.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926025344/0001437749-26-025344-index.htm"}], "latest": {"action": "BUY", "amount": 4460.400000000001, "date": "2026-09-09", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/000143774926030042/0001437749-26-030042-index.htm"}}, {"who": "Jay H. Kesslen", "who_key": "Kesslen Jay H", "role": "Vice-President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 14650.0, "sold": 0, "net": 14650.0, "trades": 5, "top_score": 27.5, "lean": "buying", "history": [{"action": "BUY", "amount": 2950.0, "date": "2026-08-27", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926029140/0001437749-26-029140-index.htm"}, {"action": "BUY", "amount": 2950.0, "date": "2026-08-26", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926029091/0001437749-26-029091-index.htm"}, {"action": "BUY", "amount": 2930.0, "date": "2026-08-25", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926028968/0001437749-26-028968-index.htm"}, {"action": "BUY", "amount": 2950.0, "date": "2026-08-24", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926028821/0001437749-26-028821-index.htm"}, {"action": "BUY", "amount": 2870.0, "date": "2026-08-21", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926028693/0001437749-26-028693-index.htm"}], "latest": {"action": "BUY", "amount": 2950.0, "date": "2026-08-27", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1525039/000143774926029140/0001437749-26-029140-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 2245.32}, {"date": "2026-08-07", "net": 2268.0}, {"date": "2026-08-10", "net": 2237.7599999999998}, {"date": "2026-08-11", "net": 2260.44}, {"date": "2026-08-12", "net": 2192.4}, {"date": "2026-08-13", "net": 2192.4}, {"date": "2026-08-14", "net": 2116.7999999999997}, {"date": "2026-08-17", "net": 2131.92}, {"date": "2026-08-18", "net": 2116.7999999999997}, {"date": "2026-08-19", "net": 2177.2799999999997}, {"date": "2026-08-20", "net": 2230.2000000000003}, {"date": "2026-08-21", "net": 5039.72}, {"date": "2026-08-24", "net": 5180.200000000001}, {"date": "2026-08-25", "net": 5160.200000000001}, {"date": "2026-08-26", "net": 5180.200000000001}, {"date": "2026-08-27", "net": 5172.639999999999}, {"date": "2026-08-28", "net": 2230.2000000000003}, {"date": "2026-08-31", "net": 2230.2000000000003}, {"date": "2026-09-01", "net": 2230.2000000000003}, {"date": "2026-09-02", "net": 2230.2000000000003}, {"date": "2026-09-03", "net": 2230.2000000000003}, {"date": "2026-09-04", "net": 2192.4}, {"date": "2026-09-09", "net": 4460.400000000001}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030042", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029770", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-09-04", "title": "Form N-CSRS", "accession": "0001398344-26-016726", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029683", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029569", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029505", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029374", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029279", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029140", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029139", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029091", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-08-27", "title": "Form NPORT-P", "accession": "0001193125-26-370870", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029076", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001398344-26-015621", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-028968", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001437749-26-028959", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001437749-26-028889", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001437749-26-028821", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001437749-26-028788", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028722", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028693", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028620", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001398344-26-014963", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028482", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028287", "price_sensitive": false}], "performance": {"ticker": "RCG", "has_prices": true, "summary": {"n": 37, "avg": -0.01880191629100425, "win_rate": 0.16216216216216217, "best": 0.03985507246376824, "worst": -0.055889996381459826, "as_of": "2026-10-08"}, "buys": [{"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4460.400000000001, "date": "2026-09-09", "score": 21.4, "ref_price": 2.95, "return": -0.027118644067796634}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2192.4, "date": "2026-09-04", "score": 18.6, "ref_price": 2.885, "return": -0.005199306759098676}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2230.2000000000003, "date": "2026-09-03", "score": 18.6, "ref_price": 2.88, "return": -0.0034722222222221483}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2230.2000000000003, "date": "2026-09-02", "score": 18.6, "ref_price": 2.94, "return": -0.023809523809523756}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2230.2000000000003, "date": "2026-09-01", "score": 18.6, "ref_price": 2.95, "return": -0.027118644067796634}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2230.2000000000003, "date": "2026-08-31", "score": 18.6, "ref_price": 2.941, "return": -0.024141448486909124}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2230.2000000000003, "date": "2026-08-28", "score": 18.6, "ref_price": 2.95, "return": -0.027118644067796634}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2222.64, "date": "2026-08-27", "score": 18.6, "ref_price": 2.92, "return": -0.017123287671232817}, {"who": "Kesslen Jay H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice-President", "amount": 2950.0, "date": "2026-08-27", "score": 27.5, "ref_price": 2.92, "return": -0.017123287671232817}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2230.2000000000003, "date": "2026-08-26", "score": 18.6, "ref_price": 2.94, "return": -0.023809523809523756}, {"who": "Kesslen Jay H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice-President", "amount": 2950.0, "date": "2026-08-26", "score": 27.5, "ref_price": 2.94, "return": -0.023809523809523756}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2230.2000000000003, "date": "2026-08-25", "score": 18.6, "ref_price": 2.93, "return": -0.02047781569965872}, {"who": "Kesslen Jay H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice-President", "amount": 2930.0, "date": "2026-08-25", "score": 27.5, "ref_price": 2.93, "return": -0.02047781569965872}, {"who": "Kesslen Jay H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice-President", "amount": 2950.0, "date": "2026-08-24", "score": 27.5, "ref_price": 2.9434, "return": -0.024937147516477513}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2230.2000000000003, "date": "2026-08-24", "score": 18.6, "ref_price": 2.9434, "return": -0.024937147516477513}, {"who": "Kesslen Jay H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice-President", "amount": 2870.0, "date": "2026-08-21", "score": 27.4, "ref_price": 2.925, "return": -0.01880341880341871}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2169.7200000000003, "date": "2026-08-21", "score": 18.5, "ref_price": 2.925, "return": -0.01880341880341871}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2230.2000000000003, "date": "2026-08-20", "score": 18.6, "ref_price": 2.851, "return": 0.0066643283058576384}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2177.2799999999997, "date": "2026-08-19", "score": 18.5, "ref_price": 2.875, "return": -0.0017391304347825717}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2116.7999999999997, "date": "2026-08-18", "score": 18.4, "ref_price": 2.86, "return": 0.0034965034965035776}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2131.92, "date": "2026-08-17", "score": 18.5, "ref_price": 2.8, "return": 0.025000000000000102}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2116.7999999999997, "date": "2026-08-14", "score": 18.4, "ref_price": 2.76, "return": 0.03985507246376824}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2192.4, "date": "2026-08-13", "score": 18.6, "ref_price": 2.81, "return": 0.021352313167259804}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2192.4, "date": "2026-08-12", "score": 18.6, "ref_price": 2.86, "return": 0.0034965034965035776}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2260.44, "date": "2026-08-11", "score": 18.7, "ref_price": 2.905, "return": -0.012048192771084234}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2237.7599999999998, "date": "2026-08-10", "score": 18.6, "ref_price": 2.9, "return": -0.010344827586206829}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2268.0, "date": "2026-08-07", "score": 18.7, "ref_price": 2.9892, "return": -0.03987689013782944}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2245.32, "date": "2026-08-06", "score": 18.6, "ref_price": 2.9, "return": -0.010344827586206829}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2283.12, "date": "2026-08-03", "score": 18.7, "ref_price": 3.0399, "return": -0.055889996381459826}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2290.68, "date": "2026-07-31", "score": 18.7, "ref_price": 3.015, "return": -0.04809286898839138}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2313.36, "date": "2026-07-30", "score": 18.8, "ref_price": 2.995, "return": -0.041736227045075125}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2305.7999999999997, "date": "2026-07-28", "score": 18.7, "ref_price": 2.94, "return": -0.023809523809523756}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2290.68, "date": "2026-07-27", "score": 18.7, "ref_price": 3.0399, "return": -0.055889996381459826}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2283.12, "date": "2026-07-24", "score": 18.7, "ref_price": 2.95, "return": -0.027118644067796634}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2313.36, "date": "2026-07-22", "score": 18.8, "ref_price": 2.995, "return": -0.041736227045075125}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2320.92, "date": "2026-07-21", "score": 18.8, "ref_price": 3.0, "return": -0.0433333333333333}, {"who": "HORIZON KINETICS ASSET MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2290.68, "date": "2026-07-20", "score": 18.7, "ref_price": 2.975, "return": -0.035294117647058816}]}, "price_series": [{"date": "2016-10-10", "close": 1.2901, "volume": 18600.0}, {"date": "2016-10-11", "close": 1.28, "volume": 2200.0}, {"date": "2016-10-12", "close": 1.2614, "volume": 5352.0}, {"date": "2016-10-13", "close": 1.28, "volume": 2020.0}, {"date": "2016-10-14", "close": 1.28, "volume": 5603.0}, {"date": "2016-10-17", "close": 1.28, "volume": null}, {"date": "2016-10-18", "close": 1.34, "volume": 11000.0}, {"date": "2016-10-19", "close": 1.42, "volume": 36400.0}, {"date": "2016-10-20", "close": 1.39, "volume": 70510.0}, {"date": "2016-10-21", "close": 1.34, "volume": 10300.0}, {"date": "2016-10-24", "close": 1.34, "volume": null}, {"date": "2016-10-25", "close": 1.4, "volume": 9226.0}, {"date": "2016-10-26", "close": 1.38, "volume": 8300.0}, {"date": "2016-10-27", "close": 1.3992, "volume": 10450.0}, {"date": "2016-10-28", "close": 1.46, "volume": 31138.0}, {"date": "2016-10-31", "close": 1.38, "volume": 21900.0}, {"date": "2016-11-01", "close": 1.4, "volume": 11300.0}, {"date": "2016-11-02", "close": 1.4, "volume": 7700.0}, {"date": "2016-11-03", "close": 1.4, "volume": 30097.0}, {"date": "2016-11-04", "close": 1.39, "volume": 2700.0}, {"date": "2016-11-07", "close": 1.37, "volume": 10159.0}, {"date": "2016-11-08", "close": 1.4, "volume": 7940.0}, {"date": "2016-11-09", "close": 1.4, "volume": 18000.0}, {"date": "2016-11-10", "close": 1.4, "volume": null}, {"date": "2016-11-11", "close": 1.35, "volume": 5504.0}, {"date": "2016-11-14", "close": 1.32, "volume": 3573.0}, {"date": "2016-11-15", "close": 1.26, "volume": 5412.0}, {"date": "2016-11-16", "close": 1.283, "volume": 1824.0}, {"date": "2016-11-17", "close": 1.29, "volume": 3000.0}, {"date": "2016-11-18", "close": 1.25, "volume": 12447.0}, {"date": "2016-11-21", "close": 1.3, "volume": 42472.0}, {"date": "2016-11-22", "close": 1.27, "volume": 35741.0}, {"date": "2016-11-23", "close": 1.26, "volume": 11355.0}, {"date": "2016-11-25", "close": 1.26, "volume": 100.0}, {"date": "2016-11-28", "close": 1.28, "volume": 7249.0}, {"date": "2016-11-29", "close": 1.23, "volume": 18300.0}, {"date": "2016-11-30", "close": 1.25, "volume": 124.0}, {"date": "2016-12-01", "close": 1.23, "volume": 7900.0}, {"date": "2016-12-02", "close": 1.21, "volume": 2700.0}, {"date": "2016-12-05", "close": 1.25, "volume": 412.0}, {"date": "2016-12-06", "close": 1.27, "volume": 488.0}, {"date": "2016-12-07", "close": 1.22, "volume": 4272.0}, {"date": "2016-12-08", "close": 1.2, "volume": 4720.0}, {"date": "2016-12-09", "close": 1.25, "volume": 3500.0}, {"date": "2016-12-12", "close": 1.24, "volume": 100.0}, {"date": "2016-12-13", "close": 1.25, "volume": 13371.0}, {"date": "2016-12-14", "close": 1.25, "volume": 3100.0}, {"date": "2016-12-15", "close": 1.19, "volume": 89579.0}, {"date": "2016-12-16", "close": 1.21, "volume": 92107.0}, {"date": "2016-12-19", "close": 1.24, "volume": 148025.0}, {"date": "2016-12-20", "close": 1.23, "volume": 8425.0}, {"date": "2016-12-21", "close": 1.2471, "volume": 4900.0}, {"date": "2016-12-22", "close": 1.2, "volume": 56569.0}, {"date": "2016-12-23", "close": 1.16, "volume": 8438.0}, {"date": "2016-12-27", "close": 1.16, "volume": null}, {"date": "2016-12-28", "close": 1.15, "volume": 100.0}, {"date": "2016-12-29", "close": 1.19, "volume": 900.0}, {"date": "2016-12-30", "close": 1.22, "volume": 45282.0}, {"date": "2017-01-03", "close": 1.2, "volume": 74676.0}, {"date": "2017-01-04", "close": 1.19, "volume": 59550.0}, {"date": "2017-01-05", "close": 1.18, "volume": 184128.0}, {"date": "2017-01-06", "close": 1.22, "volume": 97807.0}, {"date": "2017-01-09", "close": 1.2001, "volume": 91733.0}, {"date": "2017-01-10", "close": 1.2, "volume": 83501.0}, {"date": "2017-01-11", "close": 1.24, "volume": 141585.0}, {"date": "2017-01-12", "close": 1.21, "volume": 36082.0}, {"date": "2017-01-13", "close": 1.18, "volume": 23308.0}, {"date": "2017-01-17", "close": 1.3, "volume": 19109.0}, {"date": "2017-01-18", "close": 1.32, "volume": 68276.0}, {"date": "2017-01-19", "close": 1.3117, "volume": 5706.0}, {"date": "2017-01-20", "close": 1.4, "volume": 212226.0}, {"date": "2017-01-23", "close": 1.42, "volume": 58594.0}, {"date": "2017-01-24", "close": 1.43, "volume": 14979.0}, {"date": "2017-01-25", "close": 1.45, "volume": 5700.0}, {"date": "2017-01-26", "close": 1.45, "volume": 53063.0}, {"date": "2017-01-27", "close": 1.4349, "volume": 92078.0}, {"date": "2017-01-30", "close": 1.43, "volume": 85900.0}, {"date": "2017-01-31", "close": 1.43, "volume": 11431.0}, {"date": "2017-02-01", "close": 1.38, "volume": 507720.0}, {"date": "2017-02-02", "close": 1.38, "volume": 72353.0}, {"date": "2017-02-03", "close": 1.36, "volume": 9422.0}, {"date": "2017-02-06", "close": 1.4, "volume": 53311.0}, {"date": "2017-02-07", "close": 1.36, "volume": 36900.0}, {"date": "2017-02-08", "close": 1.41, "volume": 9671.0}, {"date": "2017-02-09", "close": 1.41, "volume": 76705.0}, {"date": "2017-02-10", "close": 1.43, "volume": 11885.0}, {"date": "2017-02-13", "close": 1.43, "volume": null}, {"date": "2017-02-14", "close": 1.43, "volume": 600.0}, {"date": "2017-02-15", "close": 1.42, "volume": 197.0}, {"date": "2017-02-16", "close": 1.38, "volume": 35002.0}, {"date": "2017-02-17", "close": 1.4, "volume": 45570.0}, {"date": "2017-02-21", "close": 1.44, "volume": 29500.0}, {"date": "2017-02-22", "close": 1.44, "volume": 24700.0}, {"date": "2017-02-23", "close": 1.42, "volume": 1100.0}, {"date": "2017-02-24", "close": 1.4072, "volume": 20882.0}, {"date": "2017-02-27", "close": 1.41, "volume": 13416.0}, {"date": "2017-02-28", "close": 1.38, "volume": 6301.0}, {"date": "2017-03-01", "close": 1.36, "volume": 1885.0}, {"date": "2017-03-02", "close": 1.43, "volume": 12139.0}, {"date": "2017-03-03", "close": 1.42, "volume": 5500.0}, {"date": "2017-03-06", "close": 1.42, "volume": 10935.0}, {"date": "2017-03-07", "close": 1.43, "volume": 8800.0}, {"date": "2017-03-08", "close": 1.39, "volume": 706.0}, {"date": "2017-03-09", "close": 1.43, "volume": 304.0}, {"date": "2017-03-10", "close": 1.37, "volume": 32091.0}, {"date": "2017-03-13", "close": 1.3675, "volume": 3700.0}, {"date": "2017-03-14", "close": 1.3675, "volume": null}, {"date": "2017-03-15", "close": 1.29, "volume": 11995.0}, {"date": "2017-03-16", "close": 1.31, "volume": 42635.0}, {"date": "2017-03-17", "close": 1.33, "volume": 25361.0}, {"date": "2017-03-20", "close": 1.31, "volume": 37303.0}, {"date": "2017-03-21", "close": 1.26, "volume": 24666.0}, {"date": "2017-03-22", "close": 1.3, "volume": 25003.0}, {"date": "2017-03-23", "close": 1.29, "volume": 5346.0}, {"date": "2017-03-24", "close": 1.28, "volume": 1303.0}, {"date": "2017-03-27", "close": 1.27, "volume": 2301.0}, {"date": "2017-03-28", "close": 1.28, "volume": 2125.0}, {"date": "2017-03-29", "close": 1.34, "volume": 100.0}, {"date": "2017-03-30", "close": 1.26, "volume": 27551.0}, {"date": "2017-03-31", "close": 1.3, "volume": 56933.0}, {"date": "2017-04-03", "close": 1.31, "volume": 9997.0}, {"date": "2017-04-04", "close": 1.29, "volume": 15200.0}, {"date": "2017-04-05", "close": 1.3, "volume": 200.0}, {"date": "2017-04-06", "close": 1.28, "volume": 6900.0}, {"date": "2017-04-07", "close": 1.28, "volume": null}, {"date": "2017-04-10", "close": 1.29, "volume": 1575.0}, {"date": "2017-04-11", "close": 1.36, "volume": 36890.0}, {"date": "2017-04-12", "close": 1.3401, "volume": 56864.0}, {"date": "2017-04-13", "close": 1.35, "volume": 610.0}, {"date": "2017-04-17", "close": 1.39, "volume": 16723.0}, {"date": "2017-04-18", "close": 1.31, "volume": 2000.0}, {"date": "2017-04-19", "close": 1.355, "volume": 10002.0}, {"date": "2017-04-20", "close": 1.31, "volume": 20072.0}, {"date": "2017-04-21", "close": 1.35, "volume": 47300.0}, {"date": "2017-04-24", "close": 1.38, "volume": 21573.0}, {"date": "2017-04-25", "close": 1.35, "volume": 2120.0}, {"date": "2017-04-26", "close": 1.358, "volume": 3119.0}, {"date": "2017-04-27", "close": 1.33, "volume": 17300.0}, {"date": "2017-04-28", "close": 1.3, "volume": 5900.0}, {"date": "2017-05-01", "close": 1.33, "volume": 12190.0}, {"date": "2017-05-02", "close": 1.33, "volume": null}, {"date": "2017-05-03", "close": 1.2764, "volume": 1125.0}, {"date": "2017-05-04", "close": 1.31, "volume": 309.0}, {"date": "2017-05-05", "close": 1.28, "volume": 400.0}, {"date": "2017-05-08", "close": 1.29, "volume": 17549.0}, {"date": "2017-05-09", "close": 1.32, "volume": 13178.0}, {"date": "2017-05-10", "close": 1.28, "volume": 820.0}, {"date": "2017-05-11", "close": 1.28, "volume": null}, {"date": "2017-05-12", "close": 1.28, "volume": null}, {"date": "2017-05-15", "close": 1.2739, "volume": 1681.0}, {"date": "2017-05-16", "close": 1.24, "volume": 103123.0}, {"date": "2017-05-17", "close": 1.22, "volume": 7490.0}, {"date": "2017-05-18", "close": 1.27, "volume": 9136.0}, {"date": "2017-05-19", "close": 1.2271, "volume": 1210.0}, {"date": "2017-05-22", "close": 1.22, "volume": 679.0}, {"date": "2017-05-23", "close": 1.22, "volume": 2415.0}, {"date": "2017-05-24", "close": 1.22, "volume": 7644.0}, {"date": "2017-05-25", "close": 1.22, "volume": 49764.0}, {"date": "2017-05-26", "close": 1.18, "volume": 54711.0}, {"date": "2017-05-30", "close": 1.2, "volume": 200.0}, {"date": "2017-05-31", "close": 1.2, "volume": 2927.0}, {"date": "2017-06-01", "close": 1.21, "volume": 8154.0}, {"date": "2017-06-02", "close": 1.25, "volume": 1292.0}, {"date": "2017-06-05", "close": 1.25, "volume": 32671.0}, {"date": "2017-06-06", "close": 1.28, "volume": 113154.0}, {"date": "2017-06-07", "close": 1.2471, "volume": 34517.0}, {"date": "2017-06-08", "close": 1.26, "volume": 60048.0}, {"date": "2017-06-09", "close": 1.25, "volume": 33334.0}, {"date": "2017-06-12", "close": 1.25, "volume": 44966.0}, {"date": "2017-06-13", "close": 1.2219, "volume": 19783.0}, {"date": "2017-06-14", "close": 1.23, "volume": 2200.0}, {"date": "2017-06-15", "close": 1.21, "volume": 115.0}, {"date": "2017-06-16", "close": 1.21, "volume": 330.0}, {"date": "2017-06-19", "close": 1.22, "volume": 2818.0}, {"date": "2017-06-20", "close": 1.22, "volume": 300.0}, {"date": "2017-06-21", "close": 1.25, "volume": 14243.0}, {"date": "2017-06-22", "close": 1.25, "volume": 2000.0}, {"date": "2017-06-23", "close": 1.2705, "volume": 802.0}, {"date": "2017-06-26", "close": 1.25, "volume": 2501.0}, {"date": "2017-06-27", "close": 1.2888, "volume": 1301.0}, {"date": "2017-06-28", "close": 1.2888, "volume": null}, {"date": "2017-06-29", "close": 1.2888, "volume": null}, {"date": "2017-06-30", "close": 1.2897, "volume": 52004.0}, {"date": "2017-07-03", "close": 1.25, "volume": 103.0}, {"date": "2017-07-05", "close": 1.27, "volume": 554.0}, {"date": "2017-07-06", "close": 1.28, "volume": 6797.0}, {"date": "2017-07-07", "close": 1.3, "volume": 7441.0}, {"date": "2017-07-10", "close": 1.281, "volume": 539.0}, {"date": "2017-07-11", "close": 1.29, "volume": 6237.0}, {"date": "2017-07-12", "close": 1.2999, "volume": 125.0}, {"date": "2017-07-13", "close": 1.29, "volume": 3454.0}, {"date": "2017-07-14", "close": 1.3, "volume": 20999.0}, {"date": "2017-07-17", "close": 1.26, "volume": 46732.0}, {"date": "2017-07-18", "close": 1.28, "volume": 13962.0}, {"date": "2017-07-19", "close": 1.28, "volume": 26839.0}, {"date": "2017-07-20", "close": 1.368, "volume": 20748.0}, {"date": "2017-07-21", "close": 1.28, "volume": 26192.0}, {"date": "2017-07-24", "close": 1.3025, "volume": 111.0}, {"date": "2017-07-25", "close": 1.3025, "volume": null}, {"date": "2017-07-26", "close": 1.36, "volume": 1454.0}, {"date": "2017-07-27", "close": 1.36, "volume": 601.0}, {"date": "2017-07-28", "close": 1.37, "volume": 903.0}, {"date": "2017-07-31", "close": 1.34, "volume": 17201.0}, {"date": "2017-08-01", "close": 1.345, "volume": 770.0}, {"date": "2017-08-02", "close": 1.35, "volume": 7700.0}, {"date": "2017-08-03", "close": 1.35, "volume": null}, {"date": "2017-08-04", "close": 1.3, "volume": 15441.0}, {"date": "2017-08-07", "close": 1.32, "volume": 100.0}, {"date": "2017-08-08", "close": 1.26, "volume": 700.0}, {"date": "2017-08-09", "close": 1.3, "volume": 27768.0}, {"date": "2017-08-10", "close": 1.3, "volume": 1000.0}, {"date": "2017-08-11", "close": 1.32, "volume": 42901.0}, {"date": "2017-08-14", "close": 1.35, "volume": 15940.0}, {"date": "2017-08-15", "close": 1.27, "volume": 13401.0}, {"date": "2017-08-16", "close": 1.27, "volume": null}, {"date": "2017-08-17", "close": 1.3399, "volume": 10800.0}, {"date": "2017-08-18", "close": 1.3068, "volume": 1000.0}, {"date": "2017-08-21", "close": 1.35, "volume": 5300.0}, {"date": "2017-08-22", "close": 1.302, "volume": 16666.0}, {"date": "2017-08-23", "close": 1.302, "volume": null}, {"date": "2017-08-24", "close": 1.302, "volume": null}, {"date": "2017-08-25", "close": 1.34, "volume": 6303.0}, {"date": "2017-08-28", "close": 1.34, "volume": 3100.0}, {"date": "2017-08-29", "close": 1.3601, "volume": 19252.0}, {"date": "2017-08-30", "close": 1.36, "volume": 3376.0}, {"date": "2017-08-31", "close": 1.37, "volume": 5506.0}, {"date": "2017-09-01", "close": 1.38, "volume": 901.0}, {"date": "2017-09-05", "close": 1.35, "volume": 4100.0}, {"date": "2017-09-06", "close": 1.38, "volume": 59541.0}, {"date": "2017-09-07", "close": 1.39, "volume": 74063.0}, {"date": "2017-09-08", "close": 1.39, "volume": 4100.0}, {"date": "2017-09-11", "close": 1.36, "volume": 5725.0}, {"date": "2017-09-12", "close": 1.3924, "volume": 1435.0}, {"date": "2017-09-13", "close": 1.35, "volume": 4700.0}, {"date": "2017-09-14", "close": 1.35, "volume": null}, {"date": "2017-09-15", "close": 1.38, "volume": 5884.0}, {"date": "2017-09-18", "close": 1.44, "volume": 17344.0}, {"date": "2017-09-19", "close": 1.45, "volume": 39829.0}, {"date": "2017-09-20", "close": 1.4499, "volume": 2100.0}, {"date": "2017-09-21", "close": 1.41, "volume": 1565.0}, {"date": "2017-09-22", "close": 1.44, "volume": 36227.0}, {"date": "2017-09-25", "close": 1.43, "volume": 76382.0}, {"date": "2017-09-26", "close": 1.41, "volume": 9100.0}, {"date": "2017-09-27", "close": 1.41, "volume": 15706.0}, {"date": "2017-09-28", "close": 1.41, "volume": 21782.0}, {"date": "2017-09-29", "close": 1.4, "volume": 26978.0}, {"date": "2017-10-02", "close": 1.4299, "volume": 4900.0}, {"date": "2017-10-03", "close": 1.41, "volume": 25028.0}, {"date": "2017-10-04", "close": 1.34, "volume": 84759.0}, {"date": "2017-10-05", "close": 1.3501, "volume": 4300.0}, {"date": "2017-10-06", "close": 1.33, "volume": 3213.0}, {"date": "2017-10-09", "close": 1.34, "volume": 10863.0}, {"date": "2017-10-10", "close": 1.38, "volume": 2800.0}, {"date": "2017-10-11", "close": 1.3907, "volume": 600.0}, {"date": "2017-10-12", "close": 1.3907, "volume": null}, {"date": "2017-10-13", "close": 1.4, "volume": 600.0}, {"date": "2017-10-16", "close": 1.4, "volume": 1223.0}, {"date": "2017-10-17", "close": 1.38, "volume": 525.0}, {"date": "2017-10-18", "close": 1.3744, "volume": 2710.0}, {"date": "2017-10-19", "close": 1.4, "volume": 14047.0}, {"date": "2017-10-20", "close": 1.4, "volume": 105637.0}, {"date": "2017-10-23", "close": 1.4, "volume": 11720.0}, {"date": "2017-10-24", "close": 1.38, "volume": 32924.0}, {"date": "2017-10-25", "close": 1.38, "volume": 7801.0}, {"date": "2017-10-26", "close": 1.36, "volume": 6300.0}, {"date": "2017-10-27", "close": 1.36, "volume": null}, {"date": "2017-10-30", "close": 1.43, "volume": 2409.0}, {"date": "2017-10-31", "close": 1.37, "volume": 10705.0}, {"date": "2017-11-01", "close": 1.43, "volume": 4840.0}, {"date": "2017-11-02", "close": 1.43, "volume": null}, {"date": "2017-11-03", "close": 1.3869, "volume": 500.0}, {"date": "2017-11-06", "close": 1.4201, "volume": 2000.0}, {"date": "2017-11-07", "close": 1.37, "volume": 5500.0}, {"date": "2017-11-08", "close": 1.382, "volume": 3295.0}, {"date": "2017-11-09", "close": 1.38, "volume": 21010.0}, {"date": "2017-11-10", "close": 1.3101, "volume": 5110.0}, {"date": "2017-11-13", "close": 1.35, "volume": 268.0}, {"date": "2017-11-14", "close": 1.35, "volume": null}, {"date": "2017-11-15", "close": 1.3001, "volume": 14539.0}, {"date": "2017-11-16", "close": 1.4287, "volume": 3383.0}, {"date": "2017-11-17", "close": 1.38, "volume": 19605.0}, {"date": "2017-11-20", "close": 1.33, "volume": 23846.0}, {"date": "2017-11-21", "close": 1.33, "volume": 32064.0}, {"date": "2017-11-22", "close": 1.38, "volume": 18469.0}, {"date": "2017-11-24", "close": 1.39, "volume": 1468.0}, {"date": "2017-11-27", "close": 1.33, "volume": 13998.0}, {"date": "2017-11-28", "close": 1.32, "volume": 15453.0}, {"date": "2017-11-29", "close": 1.37, "volume": 10985.0}, {"date": "2017-11-30", "close": 1.35, "volume": 9300.0}, {"date": "2017-12-01", "close": 1.3725, "volume": 4510.0}, {"date": "2017-12-04", "close": 1.33, "volume": 26981.0}, {"date": "2017-12-05", "close": 1.44, "volume": 50026.0}, {"date": "2017-12-06", "close": 1.3806, "volume": 44800.0}, {"date": "2017-12-07", "close": 1.43, "volume": 48182.0}, {"date": "2017-12-08", "close": 1.46, "volume": 10823.0}, {"date": "2017-12-11", "close": 1.42, "volume": 21606.0}, {"date": "2017-12-12", "close": 1.4, "volume": 9837.0}, {"date": "2017-12-13", "close": 1.44, "volume": 54990.0}, {"date": "2017-12-14", "close": 1.4284, "volume": 2882.0}, {"date": "2017-12-15", "close": 1.45, "volume": 25876.0}, {"date": "2017-12-18", "close": 1.57, "volume": 95388.0}, {"date": "2017-12-19", "close": 1.83, "volume": 392458.0}, {"date": "2017-12-20", "close": 1.68, "volume": 118822.0}, {"date": "2017-12-21", "close": 1.55, "volume": 74927.0}, {"date": "2017-12-22", "close": 1.5401, "volume": 16187.0}, {"date": "2017-12-26", "close": 1.6, "volume": 7035.0}, {"date": "2017-12-27", "close": 1.42, "volume": 68610.0}, {"date": "2017-12-28", "close": 1.47, "volume": 53325.0}, {"date": "2017-12-29", "close": 1.504, "volume": 8840.0}, {"date": "2018-01-02", "close": 1.5299, "volume": 33733.0}, {"date": "2018-01-03", "close": 1.61, "volume": 15116.0}, {"date": "2018-01-04", "close": 1.62, "volume": 31057.0}, {"date": "2018-01-05", "close": 1.56, "volume": 4836.0}, {"date": "2018-01-08", "close": 1.56, "volume": 12136.0}, {"date": "2018-01-09", "close": 1.52, "volume": 15859.0}, {"date": "2018-01-10", "close": 1.5279, "volume": 7798.0}, {"date": "2018-01-11", "close": 1.53, "volume": 7505.0}, {"date": "2018-01-12", "close": 1.53, "volume": 3668.0}, {"date": "2018-01-16", "close": 1.5201, "volume": 5083.0}, {"date": "2018-01-17", "close": 1.49, "volume": 10075.0}, {"date": "2018-01-18", "close": 1.4994, "volume": 1989.0}, {"date": "2018-01-19", "close": 1.7, "volume": 888612.0}, {"date": "2018-01-22", "close": 1.56, "volume": 118808.0}, {"date": "2018-01-23", "close": 1.52, "volume": 13391.0}, {"date": "2018-01-24", "close": 1.52, "volume": 270763.0}, {"date": "2018-01-25", "close": 1.5, "volume": 15571.0}, {"date": "2018-01-26", "close": 1.51, "volume": 17444.0}, {"date": "2018-01-29", "close": 1.55, "volume": 29661.0}, {"date": "2018-01-30", "close": 1.48, "volume": 5496.0}, {"date": "2018-01-31", "close": 1.4772, "volume": 10709.0}, {"date": "2018-02-01", "close": 1.41, "volume": 2823.0}, {"date": "2018-02-02", "close": 1.39, "volume": 9110.0}, {"date": "2018-02-05", "close": 1.4099, "volume": 7619.0}, {"date": "2018-02-06", "close": 1.36, "volume": 27613.0}, {"date": "2018-02-07", "close": 1.38, "volume": 515.0}, {"date": "2018-02-08", "close": 1.38, "volume": null}, {"date": "2018-02-09", "close": 1.34, "volume": 2603.0}, {"date": "2018-02-12", "close": 1.42, "volume": 2423.0}, {"date": "2018-02-13", "close": 1.35, "volume": 2513.0}, {"date": "2018-02-14", "close": 1.3301, "volume": 4584.0}, {"date": "2018-02-15", "close": 1.35, "volume": 267.0}, {"date": "2018-02-16", "close": 1.33, "volume": 8037.0}, {"date": "2018-02-20", "close": 1.36, "volume": 18701.0}, {"date": "2018-02-21", "close": 1.37, "volume": 1641.0}, {"date": "2018-02-22", "close": 1.39, "volume": 11870.0}, {"date": "2018-02-23", "close": 1.37, "volume": 1028.0}, {"date": "2018-02-26", "close": 1.39, "volume": 266.0}, {"date": "2018-02-27", "close": 1.34, "volume": 5938.0}, {"date": "2018-02-28", "close": 1.3848, "volume": 8064.0}, {"date": "2018-03-01", "close": 1.3638, "volume": 1010.0}, {"date": "2018-03-02", "close": 1.33, "volume": 11326.0}, {"date": "2018-03-05", "close": 1.33, "volume": null}, {"date": "2018-03-06", "close": 1.3199, "volume": 25738.0}, {"date": "2018-03-07", "close": 1.33, "volume": 3390.0}, {"date": "2018-03-08", "close": 1.29, "volume": 5031.0}, {"date": "2018-03-09", "close": 1.34, "volume": 33929.0}, {"date": "2018-03-12", "close": 1.31, "volume": 3024.0}, {"date": "2018-03-13", "close": 1.34, "volume": 20909.0}, {"date": "2018-03-14", "close": 1.38, "volume": 586.0}, {"date": "2018-03-15", "close": 1.41, "volume": 17795.0}, {"date": "2018-03-16", "close": 1.42, "volume": 4911.0}, {"date": "2018-03-19", "close": 1.361, "volume": 6766.0}, {"date": "2018-03-20", "close": 1.44, "volume": 4744.0}, {"date": "2018-03-21", "close": 1.4312, "volume": 1338.0}, {"date": "2018-03-22", "close": 1.4152, "volume": 7718.0}, {"date": "2018-03-23", "close": 1.39, "volume": 5232.0}, {"date": "2018-03-26", "close": 1.42, "volume": 7231.0}, {"date": "2018-03-27", "close": 1.34, "volume": 6711.0}, {"date": "2018-03-28", "close": 1.393, "volume": 2635.0}, {"date": "2018-03-29", "close": 1.321, "volume": 2135.0}, {"date": "2018-04-02", "close": 1.4, "volume": 7550.0}, {"date": "2018-04-03", "close": 1.4, "volume": 2492.0}, {"date": "2018-04-04", "close": 1.4075, "volume": 4720.0}, {"date": "2018-04-05", "close": 1.43, "volume": 2493.0}, {"date": "2018-04-06", "close": 1.43, "volume": 2070.0}, {"date": "2018-04-09", "close": 1.4199, "volume": 431.0}, {"date": "2018-04-10", "close": 1.36, "volume": 3841.0}, {"date": "2018-04-11", "close": 1.3491, "volume": 9606.0}, {"date": "2018-04-12", "close": 1.38, "volume": 3534.0}, {"date": "2018-04-13", "close": 1.38, "volume": 1455.0}, {"date": "2018-04-16", "close": 1.3936, "volume": 513.0}, {"date": "2018-04-17", "close": 1.41, "volume": 10372.0}, {"date": "2018-04-18", "close": 1.41, "volume": 2058.0}, {"date": "2018-04-19", "close": 1.4, "volume": 5600.0}, {"date": "2018-04-20", "close": 1.38, "volume": 5503.0}, {"date": "2018-04-23", "close": 1.4, "volume": 1904.0}, {"date": "2018-04-24", "close": 1.3802, "volume": 1913.0}, {"date": "2018-04-25", "close": 1.37, "volume": 201.0}, {"date": "2018-04-26", "close": 1.37, "volume": null}, {"date": "2018-04-27", "close": 1.37, "volume": null}, {"date": "2018-04-30", "close": 1.4, "volume": 212.0}, {"date": "2018-05-01", "close": 1.4774, "volume": 85920.0}, {"date": "2018-05-02", "close": 1.5, "volume": 41896.0}, {"date": "2018-05-03", "close": 1.47, "volume": 956.0}, {"date": "2018-05-04", "close": 1.4801, "volume": 510.0}, {"date": "2018-05-07", "close": 1.5201, "volume": 74629.0}, {"date": "2018-05-08", "close": 1.5301, "volume": 19652.0}, {"date": "2018-05-09", "close": 1.53, "volume": 7603.0}, {"date": "2018-05-10", "close": 1.55, "volume": 48686.0}, {"date": "2018-05-11", "close": 1.5299, "volume": 5200.0}, {"date": "2018-05-14", "close": 1.5, "volume": 3925.0}, {"date": "2018-05-15", "close": 1.54, "volume": 6550.0}, {"date": "2018-05-16", "close": 1.55, "volume": 21453.0}, {"date": "2018-05-17", "close": 1.7214, "volume": 144259.0}, {"date": "2018-05-18", "close": 1.66, "volume": 17202.0}, {"date": "2018-05-21", "close": 1.67, "volume": 25496.0}, {"date": "2018-05-22", "close": 1.6233, "volume": 17940.0}, {"date": "2018-05-23", "close": 1.604, "volume": 608.0}, {"date": "2018-05-24", "close": 1.5861, "volume": 240.0}, {"date": "2018-05-25", "close": 1.59, "volume": 224.0}, {"date": "2018-05-29", "close": 1.58, "volume": 1906.0}, {"date": "2018-05-30", "close": 1.7099, "volume": 66037.0}, {"date": "2018-05-31", "close": 1.6756, "volume": 18860.0}, {"date": "2018-06-01", "close": 1.7, "volume": 9978.0}, {"date": "2018-06-04", "close": 1.674, "volume": 15276.0}, {"date": "2018-06-05", "close": 1.6603, "volume": 605.0}, {"date": "2018-06-06", "close": 1.655, "volume": 700.0}, {"date": "2018-06-07", "close": 1.66, "volume": 3007.0}, {"date": "2018-06-08", "close": 1.61, "volume": 7900.0}, {"date": "2018-06-11", "close": 1.62, "volume": 3401.0}, {"date": "2018-06-12", "close": 1.6, "volume": 9654.0}, {"date": "2018-06-13", "close": 1.6, "volume": 380.0}, {"date": "2018-06-14", "close": 1.598, "volume": 1000.0}, {"date": "2018-06-15", "close": 1.59, "volume": 5211.0}, {"date": "2018-06-18", "close": 1.5939, "volume": 370.0}, {"date": "2018-06-19", "close": 1.55, "volume": 11453.0}, {"date": "2018-06-20", "close": 1.51, "volume": 19342.0}, {"date": "2018-06-21", "close": 1.47, "volume": 31783.0}, {"date": "2018-06-22", "close": 1.5455, "volume": 4026.0}, {"date": "2018-06-25", "close": 1.52, "volume": 3442.0}, {"date": "2018-06-26", "close": 1.55, "volume": 1292.0}, {"date": "2018-06-27", "close": 1.5499, "volume": 6500.0}, {"date": "2018-06-28", "close": 1.5075, "volume": 367.0}, {"date": "2018-06-29", "close": 1.53, "volume": 4266.0}, {"date": "2018-07-02", "close": 1.5808, "volume": 409.0}, {"date": "2018-07-03", "close": 1.54, "volume": 6445.0}, {"date": "2018-07-05", "close": 1.6, "volume": 11407.0}, {"date": "2018-07-06", "close": 1.62, "volume": 16363.0}, {"date": "2018-07-09", "close": 1.7114, "volume": 15634.0}, {"date": "2018-07-10", "close": 1.75, "volume": 15945.0}, {"date": "2018-07-11", "close": 1.67, "volume": 14142.0}, {"date": "2018-07-12", "close": 1.71, "volume": 378.0}, {"date": "2018-07-13", "close": 1.711, "volume": 7015.0}, {"date": "2018-07-16", "close": 1.7, "volume": 617.0}, {"date": "2018-07-17", "close": 1.7, "volume": 2767.0}, {"date": "2018-07-18", "close": 1.7, "volume": 1002.0}, {"date": "2018-07-19", "close": 1.6973, "volume": 3741.0}, {"date": "2018-07-20", "close": 1.671, "volume": 1600.0}, {"date": "2018-07-23", "close": 1.6785, "volume": 5205.0}, {"date": "2018-07-24", "close": 1.6738, "volume": 1113.0}, {"date": "2018-07-25", "close": 1.69, "volume": 13997.0}, {"date": "2018-07-26", "close": 1.6789, "volume": 32045.0}, {"date": "2018-07-27", "close": 1.64, "volume": 3480.0}, {"date": "2018-07-30", "close": 1.6729, "volume": 11235.0}, {"date": "2018-07-31", "close": 1.6729, "volume": null}, {"date": "2018-08-01", "close": 1.6598, "volume": 1120.0}, {"date": "2018-08-02", "close": 1.7, "volume": 24334.0}, {"date": "2018-08-03", "close": 1.68, "volume": 4812.0}, {"date": "2018-08-06", "close": 1.76, "volume": 53561.0}, {"date": "2018-08-07", "close": 1.701, "volume": 61328.0}, {"date": "2018-08-08", "close": 1.68, "volume": 3217.0}, {"date": "2018-08-09", "close": 1.69, "volume": 2097.0}, {"date": "2018-08-10", "close": 1.65, "volume": 31653.0}, {"date": "2018-08-13", "close": 1.63, "volume": 16359.0}, {"date": "2018-08-14", "close": 1.63, "volume": null}, {"date": "2018-08-15", "close": 1.6032, "volume": 5175.0}, {"date": "2018-08-16", "close": 1.62, "volume": 110.0}, {"date": "2018-08-17", "close": 1.62, "volume": null}, {"date": "2018-08-20", "close": 1.635, "volume": 2000.0}, {"date": "2018-08-21", "close": 1.635, "volume": null}, {"date": "2018-08-22", "close": 1.6003, "volume": 3601.0}, {"date": "2018-08-23", "close": 1.64, "volume": 1203.0}, {"date": "2018-08-24", "close": 1.64, "volume": 27504.0}, {"date": "2018-08-27", "close": 1.68, "volume": 12335.0}, {"date": "2018-08-28", "close": 1.6474, "volume": 1375.0}, {"date": "2018-08-29", "close": 1.64, "volume": 221.0}, {"date": "2018-08-30", "close": 1.6203, "volume": 3850.0}, {"date": "2018-08-31", "close": 1.64, "volume": 2266.0}, {"date": "2018-09-04", "close": 1.7874, "volume": 31574.0}, {"date": "2018-09-05", "close": 1.78, "volume": 30037.0}, {"date": "2018-09-06", "close": 1.7699, "volume": 3550.0}, {"date": "2018-09-07", "close": 1.7174, "volume": 1613.0}, {"date": "2018-09-10", "close": 1.7728, "volume": 21015.0}, {"date": "2018-09-11", "close": 1.82, "volume": 5701.0}, {"date": "2018-09-12", "close": 1.8428, "volume": 18136.0}, {"date": "2018-09-13", "close": 1.83, "volume": 5868.0}, {"date": "2018-09-14", "close": 1.8599, "volume": 1648.0}, {"date": "2018-09-17", "close": 1.91, "volume": 10340.0}, {"date": "2018-09-18", "close": 1.9699, "volume": 44508.0}, {"date": "2018-09-19", "close": 1.97, "volume": 8719.0}, {"date": "2018-09-20", "close": 1.9434, "volume": 277.0}, {"date": "2018-09-21", "close": 1.95, "volume": 1058.0}, {"date": "2018-09-24", "close": 1.9221, "volume": 9297.0}, {"date": "2018-09-25", "close": 1.896, "volume": 2116.0}, {"date": "2018-09-26", "close": 1.8962, "volume": 11905.0}, {"date": "2018-09-27", "close": 1.79, "volume": 26556.0}, {"date": "2018-09-28", "close": 1.81, "volume": 5554.0}, {"date": "2018-10-01", "close": 1.84, "volume": 6624.0}, {"date": "2018-10-02", "close": 1.85, "volume": 2526.0}, {"date": "2018-10-03", "close": 1.85, "volume": 2554.0}, {"date": "2018-10-04", "close": 1.8593, "volume": 13200.0}, {"date": "2018-10-05", "close": 1.85, "volume": 9502.0}, {"date": "2018-10-08", "close": 1.8287, "volume": 1002.0}, {"date": "2018-10-09", "close": 1.92, "volume": 21857.0}, {"date": "2018-10-10", "close": 1.8358, "volume": 62951.0}, {"date": "2018-10-11", "close": 1.85, "volume": 1505.0}, {"date": "2018-10-12", "close": 1.8483, "volume": 150.0}, {"date": "2018-10-15", "close": 1.81, "volume": 203.0}, {"date": "2018-10-16", "close": 1.8334, "volume": 43612.0}, {"date": "2018-10-17", "close": 1.83, "volume": 31152.0}, {"date": "2018-10-18", "close": 1.7, "volume": 5846.0}, {"date": "2018-10-19", "close": 1.71, "volume": 2316.0}, {"date": "2018-10-22", "close": 1.72, "volume": 825.0}, {"date": "2018-10-23", "close": 1.66, "volume": 22279.0}, {"date": "2018-10-24", "close": 1.65, "volume": 20560.0}, {"date": "2018-10-25", "close": 1.68, "volume": 23522.0}, {"date": "2018-10-26", "close": 1.6, "volume": 7359.0}, {"date": "2018-10-29", "close": 1.6121, "volume": 794.0}, {"date": "2018-10-30", "close": 1.5973, "volume": 18711.0}, {"date": "2018-10-31", "close": 1.63, "volume": 900.0}, {"date": "2018-11-01", "close": 1.6001, "volume": 2005.0}, {"date": "2018-11-02", "close": 1.65, "volume": 2640.0}, {"date": "2018-11-05", "close": 1.61, "volume": 1978.0}, {"date": "2018-11-06", "close": 1.61, "volume": 3740.0}, {"date": "2018-11-07", "close": 1.6289, "volume": 39320.0}, {"date": "2018-11-08", "close": 1.68, "volume": 6424.0}, {"date": "2018-11-09", "close": 1.66, "volume": 11675.0}, {"date": "2018-11-12", "close": 1.5699, "volume": 52357.0}, {"date": "2018-11-13", "close": 1.58, "volume": 9739.0}, {"date": "2018-11-14", "close": 1.58, "volume": 6847.0}, {"date": "2018-11-15", "close": 1.605, "volume": 2462.0}, {"date": "2018-11-16", "close": 1.54, "volume": 51296.0}, {"date": "2018-11-19", "close": 1.5005, "volume": 7621.0}, {"date": "2018-11-20", "close": 1.47, "volume": 13568.0}, {"date": "2018-11-21", "close": 1.5, "volume": 31070.0}, {"date": "2018-11-23", "close": 1.5, "volume": null}, {"date": "2018-11-26", "close": 1.4687, "volume": 92706.0}, {"date": "2018-11-27", "close": 1.45, "volume": 25650.0}, {"date": "2018-11-28", "close": 1.45, "volume": 41020.0}, {"date": "2018-11-29", "close": 1.47, "volume": 18898.0}, {"date": "2018-11-30", "close": 1.56, "volume": 7900.0}, {"date": "2018-12-03", "close": 1.56, "volume": 28300.0}, {"date": "2018-12-04", "close": 1.53, "volume": 7255.0}, {"date": "2018-12-06", "close": 1.5, "volume": 15913.0}, {"date": "2018-12-07", "close": 1.5, "volume": 21870.0}, {"date": "2018-12-10", "close": 1.5, "volume": 1735.0}, {"date": "2018-12-11", "close": 1.5, "volume": 2598.0}, {"date": "2018-12-12", "close": 1.5, "volume": 9472.0}, {"date": "2018-12-13", "close": 1.5, "volume": null}, {"date": "2018-12-14", "close": 1.48, "volume": 2124.0}, {"date": "2018-12-17", "close": 1.47, "volume": 2189.0}, {"date": "2018-12-18", "close": 1.47, "volume": null}, {"date": "2018-12-19", "close": 1.41, "volume": 21766.0}, {"date": "2018-12-20", "close": 1.41, "volume": 8201.0}, {"date": "2018-12-21", "close": 1.47, "volume": 1748.0}, {"date": "2018-12-24", "close": 1.43, "volume": 4258.0}, {"date": "2018-12-26", "close": 1.43, "volume": 5103.0}, {"date": "2018-12-27", "close": 1.42, "volume": 7810.0}, {"date": "2018-12-28", "close": 1.4, "volume": 13424.0}, {"date": "2018-12-31", "close": 1.49, "volume": 5020.0}, {"date": "2019-01-02", "close": 1.49, "volume": null}, {"date": "2019-01-03", "close": 1.46, "volume": 100.0}, {"date": "2019-01-04", "close": 1.48, "volume": 2201.0}, {"date": "2019-01-07", "close": 1.5, "volume": 18475.0}, {"date": "2019-01-08", "close": 1.55, "volume": 24112.0}, {"date": "2019-01-09", "close": 1.62, "volume": 3885.0}, {"date": "2019-01-10", "close": 1.61, "volume": 8803.0}, {"date": "2019-01-11", "close": 1.63, "volume": 234.0}, {"date": "2019-01-14", "close": 1.62, "volume": 3995.0}, {"date": "2019-01-15", "close": 1.6, "volume": 8666.0}, {"date": "2019-01-16", "close": 1.46, "volume": 33307.0}, {"date": "2019-01-17", "close": 1.505, "volume": 22541.0}, {"date": "2019-01-18", "close": 1.58, "volume": 49397.0}, {"date": "2019-01-22", "close": 1.62, "volume": 84662.0}, {"date": "2019-01-23", "close": 1.6, "volume": 47535.0}, {"date": "2019-01-24", "close": 1.57, "volume": 84506.0}, {"date": "2019-01-25", "close": 1.54, "volume": 67423.0}, {"date": "2019-01-28", "close": 1.6, "volume": 6354.0}, {"date": "2019-01-29", "close": 1.63, "volume": 62779.0}, {"date": "2019-01-30", "close": 1.64, "volume": 28758.0}, {"date": "2019-01-31", "close": 1.63, "volume": 82946.0}, {"date": "2019-02-01", "close": 1.6715, "volume": 50077.0}, {"date": "2019-02-04", "close": 1.67, "volume": 46510.0}, {"date": "2019-02-05", "close": 1.67, "volume": 20249.0}, {"date": "2019-02-06", "close": 1.63, "volume": 34433.0}, {"date": "2019-02-07", "close": 1.62, "volume": 31767.0}, {"date": "2019-02-08", "close": 1.64, "volume": 11086.0}, {"date": "2019-02-11", "close": 1.63, "volume": 6739.0}, {"date": "2019-02-12", "close": 1.7077, "volume": 19765.0}, {"date": "2019-02-13", "close": 1.71, "volume": 27237.0}, {"date": "2019-02-14", "close": 1.73, "volume": 7124.0}, {"date": "2019-02-15", "close": 1.741, "volume": 25143.0}, {"date": "2019-02-19", "close": 1.7099, "volume": 23811.0}, {"date": "2019-02-20", "close": 1.9, "volume": 83592.0}, {"date": "2019-02-21", "close": 1.73, "volume": 78718.0}, {"date": "2019-02-22", "close": 1.74, "volume": 57532.0}, {"date": "2019-02-25", "close": 1.67, "volume": 16761.0}, {"date": "2019-02-26", "close": 1.68, "volume": 23478.0}, {"date": "2019-02-27", "close": 1.7, "volume": 73753.0}, {"date": "2019-02-28", "close": 1.77, "volume": 48589.0}, {"date": "2019-03-01", "close": 1.77, "volume": 10352.0}, {"date": "2019-03-04", "close": 1.78, "volume": 3928.0}, {"date": "2019-03-05", "close": 1.74, "volume": 65429.0}, {"date": "2019-03-06", "close": 1.72, "volume": 25496.0}, {"date": "2019-03-07", "close": 1.7299, "volume": 16970.0}, {"date": "2019-03-08", "close": 1.72, "volume": 5630.0}, {"date": "2019-03-11", "close": 1.72, "volume": 5871.0}, {"date": "2019-03-12", "close": 1.72, "volume": 12916.0}, {"date": "2019-03-13", "close": 1.72, "volume": 944.0}, {"date": "2019-03-14", "close": 1.7101, "volume": 23475.0}, {"date": "2019-03-15", "close": 1.74, "volume": 76850.0}, {"date": "2019-03-18", "close": 1.74, "volume": 22547.0}, {"date": "2019-03-19", "close": 1.75, "volume": 9823.0}, {"date": "2019-03-20", "close": 1.7, "volume": 4674.0}, {"date": "2019-03-21", "close": 1.73, "volume": 14479.0}, {"date": "2019-03-22", "close": 1.73, "volume": 13103.0}, {"date": "2019-03-25", "close": 1.76, "volume": 4610.0}, {"date": "2019-03-26", "close": 1.7, "volume": 20190.0}, {"date": "2019-03-27", "close": 1.72, "volume": 21138.0}, {"date": "2019-03-28", "close": 1.72, "volume": null}, {"date": "2019-03-29", "close": 1.71, "volume": 4606.0}, {"date": "2019-04-01", "close": 1.72, "volume": 16708.0}, {"date": "2019-04-02", "close": 1.44, "volume": 168766.0}, {"date": "2019-04-03", "close": 1.52, "volume": 4807.0}, {"date": "2019-04-04", "close": 1.5201, "volume": 5851.0}, {"date": "2019-04-05", "close": 1.4926, "volume": 2370.0}, {"date": "2019-04-08", "close": 1.56, "volume": 14651.0}, {"date": "2019-04-09", "close": 1.53, "volume": 13841.0}, {"date": "2019-04-10", "close": 1.455, "volume": 77633.0}, {"date": "2019-04-11", "close": 1.49, "volume": 3818.0}, {"date": "2019-04-12", "close": 1.51, "volume": 1306.0}, {"date": "2019-04-15", "close": 1.54, "volume": 7922.0}, {"date": "2019-04-16", "close": 1.51, "volume": 2662.0}, {"date": "2019-04-17", "close": 1.5, "volume": 1553.0}, {"date": "2019-04-18", "close": 1.5, "volume": 38951.0}, {"date": "2019-04-22", "close": 1.51, "volume": 6070.0}, {"date": "2019-04-23", "close": 1.48, "volume": 8126.0}, {"date": "2019-04-24", "close": 1.47, "volume": 5417.0}, {"date": "2019-04-25", "close": 1.51, "volume": 11326.0}, {"date": "2019-04-26", "close": 1.48, "volume": 6726.0}, {"date": "2019-04-29", "close": 1.53, "volume": 4902.0}, {"date": "2019-04-30", "close": 1.5, "volume": 15266.0}, {"date": "2019-05-01", "close": 1.53, "volume": 12447.0}, {"date": "2019-05-02", "close": 1.5, "volume": 11381.0}, {"date": "2019-05-03", "close": 1.5, "volume": 5459.0}, {"date": "2019-05-06", "close": 1.5386, "volume": 10718.0}, {"date": "2019-05-07", "close": 1.5017, "volume": 20750.0}, {"date": "2019-05-08", "close": 1.53, "volume": 759.0}, {"date": "2019-05-09", "close": 1.56, "volume": 22738.0}, {"date": "2019-05-10", "close": 1.57, "volume": 5902.0}, {"date": "2019-05-13", "close": 1.54, "volume": 12895.0}, {"date": "2019-05-14", "close": 1.54, "volume": null}, {"date": "2019-05-15", "close": 1.57, "volume": 3924.0}, {"date": "2019-05-16", "close": 1.54, "volume": 205.0}, {"date": "2019-05-17", "close": 1.57, "volume": 4400.0}, {"date": "2019-05-20", "close": 1.57, "volume": 11489.0}, {"date": "2019-05-21", "close": 1.57, "volume": 6034.0}, {"date": "2019-05-22", "close": 1.57, "volume": 3809.0}, {"date": "2019-05-23", "close": 1.55, "volume": 16566.0}, {"date": "2019-05-24", "close": 1.54, "volume": 7267.0}, {"date": "2019-05-28", "close": 1.52, "volume": 29557.0}, {"date": "2019-05-29", "close": 1.53, "volume": 23736.0}, {"date": "2019-05-30", "close": 1.52, "volume": 8938.0}, {"date": "2019-05-31", "close": 1.56, "volume": 13605.0}, {"date": "2019-06-03", "close": 1.56, "volume": null}, {"date": "2019-06-04", "close": 1.52, "volume": 426.0}, {"date": "2019-06-05", "close": 1.51, "volume": 15387.0}, {"date": "2019-06-06", "close": 1.5, "volume": 4608.0}, {"date": "2019-06-07", "close": 1.5, "volume": null}, {"date": "2019-06-10", "close": 1.56, "volume": 47382.0}, {"date": "2019-06-11", "close": 1.56, "volume": null}, {"date": "2019-06-12", "close": 1.56, "volume": null}, {"date": "2019-06-13", "close": 1.49, "volume": 11427.0}, {"date": "2019-06-14", "close": 1.47, "volume": 43499.0}, {"date": "2019-06-17", "close": 1.47, "volume": null}, {"date": "2019-06-18", "close": 1.53, "volume": 2003.0}, {"date": "2019-06-19", "close": 1.54, "volume": 11105.0}, {"date": "2019-06-20", "close": 1.55, "volume": 9403.0}, {"date": "2019-06-21", "close": 1.55, "volume": null}, {"date": "2019-06-24", "close": 1.55, "volume": 2260.0}, {"date": "2019-06-25", "close": 1.5, "volume": 14776.0}, {"date": "2019-06-26", "close": 1.49, "volume": 37550.0}, {"date": "2019-06-27", "close": 1.49, "volume": null}, {"date": "2019-06-28", "close": 1.5578, "volume": 5511.0}, {"date": "2019-07-01", "close": 1.59, "volume": 2595.0}, {"date": "2019-07-02", "close": 1.61, "volume": 10813.0}, {"date": "2019-07-03", "close": 1.59, "volume": 1909.0}, {"date": "2019-07-05", "close": 1.6138, "volume": 6161.0}, {"date": "2019-07-08", "close": 1.62, "volume": 51209.0}, {"date": "2019-07-09", "close": 1.64, "volume": 11050.0}, {"date": "2019-07-10", "close": 1.58, "volume": 25404.0}, {"date": "2019-07-11", "close": 1.6, "volume": 2354.0}, {"date": "2019-07-12", "close": 1.61, "volume": 5505.0}, {"date": "2019-07-15", "close": 1.64, "volume": 4606.0}, {"date": "2019-07-16", "close": 1.59, "volume": 1002.0}, {"date": "2019-07-17", "close": 1.6, "volume": 7998.0}, {"date": "2019-07-18", "close": 1.6322, "volume": 6224.0}, {"date": "2019-07-19", "close": 1.57, "volume": 5340.0}, {"date": "2019-07-22", "close": 1.61, "volume": 13395.0}, {"date": "2019-07-23", "close": 1.5868, "volume": 20247.0}, {"date": "2019-07-24", "close": 1.5868, "volume": null}, {"date": "2019-07-25", "close": 1.56, "volume": 2354.0}, {"date": "2019-07-26", "close": 1.57, "volume": 10394.0}, {"date": "2019-07-29", "close": 1.59, "volume": 1352.0}, {"date": "2019-07-30", "close": 1.6, "volume": 4002.0}, {"date": "2019-07-31", "close": 1.62, "volume": 1588.0}, {"date": "2019-08-01", "close": 1.61, "volume": 10345.0}, {"date": "2019-08-02", "close": 1.52, "volume": 10034.0}, {"date": "2019-08-05", "close": 1.5176, "volume": 9149.0}, {"date": "2019-08-06", "close": 1.5176, "volume": null}, {"date": "2019-08-07", "close": 1.52, "volume": 615.0}, {"date": "2019-08-08", "close": 1.64, "volume": 8800.0}, {"date": "2019-08-09", "close": 1.64, "volume": null}, {"date": "2019-08-12", "close": 1.5724, "volume": 365.0}, {"date": "2019-08-13", "close": 1.5377, "volume": 678.0}, {"date": "2019-08-14", "close": 1.5377, "volume": null}, {"date": "2019-08-15", "close": 1.5324, "volume": 2901.0}, {"date": "2019-08-16", "close": 1.55, "volume": 2498.0}, {"date": "2019-08-19", "close": 1.6, "volume": 35726.0}, {"date": "2019-08-20", "close": 1.6, "volume": null}, {"date": "2019-08-21", "close": 1.65, "volume": 6418.0}, {"date": "2019-08-22", "close": 1.65, "volume": null}, {"date": "2019-08-23", "close": 1.58, "volume": 8731.0}, {"date": "2019-08-26", "close": 1.5801, "volume": 1710.0}, {"date": "2019-08-27", "close": 1.58, "volume": 7935.0}, {"date": "2019-08-28", "close": 1.53, "volume": 6159.0}, {"date": "2019-08-29", "close": 1.57, "volume": 1440.0}, {"date": "2019-08-30", "close": 1.6, "volume": 6802.0}, {"date": "2019-09-03", "close": 1.64, "volume": 9746.0}, {"date": "2019-09-04", "close": 1.6386, "volume": 2500.0}, {"date": "2019-09-05", "close": 1.66, "volume": 13601.0}, {"date": "2019-09-06", "close": 1.6, "volume": 451.0}, {"date": "2019-09-09", "close": 1.6, "volume": null}, {"date": "2019-09-10", "close": 1.65, "volume": 1234.0}, {"date": "2019-09-11", "close": 1.6, "volume": 200.0}, {"date": "2019-09-12", "close": 1.6, "volume": null}, {"date": "2019-09-13", "close": 1.65, "volume": 211.0}, {"date": "2019-09-16", "close": 1.64, "volume": 3557.0}, {"date": "2019-09-17", "close": 1.55, "volume": 2240.0}, {"date": "2019-09-18", "close": 1.6, "volume": 3724.0}, {"date": "2019-09-19", "close": 1.55, "volume": 9080.0}, {"date": "2019-09-20", "close": 1.56, "volume": 9528.0}, {"date": "2019-09-23", "close": 1.56, "volume": 1417.0}, {"date": "2019-09-24", "close": 1.58, "volume": 8812.0}, {"date": "2019-09-25", "close": 1.6, "volume": 4428.0}, {"date": "2019-09-26", "close": 1.6499, "volume": 113.0}, {"date": "2019-09-27", "close": 1.6499, "volume": null}, {"date": "2019-09-30", "close": 1.6, "volume": 3910.0}, {"date": "2019-10-01", "close": 1.6, "volume": null}, {"date": "2019-10-02", "close": 1.6, "volume": 17180.0}, {"date": "2019-10-03", "close": 1.6, "volume": null}, {"date": "2019-10-04", "close": 1.58, "volume": 4200.0}, {"date": "2019-10-07", "close": 1.53, "volume": 4606.0}, {"date": "2019-10-08", "close": 1.54, "volume": 2302.0}, {"date": "2019-10-09", "close": 1.54, "volume": null}, {"date": "2019-10-10", "close": 1.54, "volume": null}, {"date": "2019-10-11", "close": 1.556, "volume": 1100.0}, {"date": "2019-10-14", "close": 1.52, "volume": 1507.0}, {"date": "2019-10-15", "close": 1.55, "volume": 337.0}, {"date": "2019-10-16", "close": 1.53, "volume": 2469.0}, {"date": "2019-10-17", "close": 1.53, "volume": null}, {"date": "2019-10-18", "close": 1.52, "volume": 2700.0}, {"date": "2019-10-21", "close": 1.522, "volume": 109.0}, {"date": "2019-10-22", "close": 1.52, "volume": 1601.0}, {"date": "2019-10-23", "close": 1.51, "volume": 3252.0}, {"date": "2019-10-24", "close": 1.51, "volume": 9379.0}, {"date": "2019-10-25", "close": 1.5, "volume": 1620.0}, {"date": "2019-10-28", "close": 1.46, "volume": 9461.0}, {"date": "2019-10-29", "close": 1.46, "volume": null}, {"date": "2019-10-30", "close": 1.45, "volume": 10900.0}, {"date": "2019-10-31", "close": 1.47, "volume": 3000.0}, {"date": "2019-11-01", "close": 1.54, "volume": 1000.0}, {"date": "2019-11-04", "close": 1.5, "volume": 600.0}, {"date": "2019-11-05", "close": 1.58, "volume": 39611.0}, {"date": "2019-11-06", "close": 1.6, "volume": 1612.0}, {"date": "2019-11-07", "close": 1.5899, "volume": 2000.0}, {"date": "2019-11-08", "close": 1.53, "volume": 3262.0}, {"date": "2019-11-11", "close": 1.5723, "volume": 1183.0}, {"date": "2019-11-12", "close": 1.5907, "volume": 11701.0}, {"date": "2019-11-13", "close": 1.61, "volume": 3297.0}, {"date": "2019-11-14", "close": 1.54, "volume": 2000.0}, {"date": "2019-11-15", "close": 1.54, "volume": 4014.0}, {"date": "2019-11-18", "close": 1.5694, "volume": 250.0}, {"date": "2019-11-19", "close": 1.54, "volume": 531.0}, {"date": "2019-11-20", "close": 1.54, "volume": null}, {"date": "2019-11-21", "close": 1.54, "volume": null}, {"date": "2019-11-22", "close": 1.52, "volume": 3608.0}, {"date": "2019-11-25", "close": 1.5599, "volume": 4219.0}, {"date": "2019-11-26", "close": 1.57, "volume": 1000.0}, {"date": "2019-11-27", "close": 1.56, "volume": 16088.0}, {"date": "2019-11-29", "close": 1.622, "volume": 18365.0}, {"date": "2019-12-02", "close": 1.585, "volume": 29537.0}, {"date": "2019-12-03", "close": 1.58, "volume": 14607.0}, {"date": "2019-12-04", "close": 1.6, "volume": 8501.0}, {"date": "2019-12-05", "close": 1.58, "volume": 6103.0}, {"date": "2019-12-06", "close": 1.58, "volume": 5989.0}, {"date": "2019-12-09", "close": 1.5953, "volume": 701.0}, {"date": "2019-12-10", "close": 1.58, "volume": 35652.0}, {"date": "2019-12-11", "close": 1.57, "volume": 17902.0}, {"date": "2019-12-12", "close": 1.61, "volume": 9011.0}, {"date": "2019-12-13", "close": 1.6116, "volume": 5680.0}, {"date": "2019-12-16", "close": 1.61, "volume": 58363.0}, {"date": "2019-12-17", "close": 1.61, "volume": null}, {"date": "2019-12-18", "close": 1.6299, "volume": 202.0}, {"date": "2019-12-19", "close": 1.63, "volume": 200.0}, {"date": "2019-12-20", "close": 1.6132, "volume": 18695.0}, {"date": "2019-12-23", "close": 1.61, "volume": 2949.0}, {"date": "2019-12-24", "close": 1.61, "volume": 3356.0}, {"date": "2019-12-26", "close": 1.62, "volume": 16497.0}, {"date": "2019-12-27", "close": 1.65, "volume": 13330.0}, {"date": "2019-12-30", "close": 1.62, "volume": 17885.0}, {"date": "2019-12-31", "close": 1.64, "volume": 45369.0}, {"date": "2020-01-02", "close": 1.6515, "volume": 13810.0}, {"date": "2020-01-03", "close": 1.6379, "volume": 2010.0}, {"date": "2020-01-06", "close": 1.64, "volume": 15253.0}, {"date": "2020-01-07", "close": 1.67, "volume": 3854.0}, {"date": "2020-01-08", "close": 1.67, "volume": 19572.0}, {"date": "2020-01-09", "close": 1.69, "volume": 31958.0}, {"date": "2020-01-10", "close": 1.6807, "volume": 10986.0}, {"date": "2020-01-13", "close": 1.66, "volume": 33448.0}, {"date": "2020-01-14", "close": 1.68, "volume": 9057.0}, {"date": "2020-01-15", "close": 1.66, "volume": 4220.0}, {"date": "2020-01-16", "close": 1.67, "volume": 16331.0}, {"date": "2020-01-17", "close": 1.7, "volume": 2445.0}, {"date": "2020-01-21", "close": 1.68, "volume": 15254.0}, {"date": "2020-01-22", "close": 1.68, "volume": 7548.0}, {"date": "2020-01-23", "close": 1.68, "volume": null}, {"date": "2020-01-24", "close": 1.7061, "volume": 80311.0}, {"date": "2020-01-27", "close": 1.69, "volume": 25098.0}, {"date": "2020-01-28", "close": 1.693, "volume": 10797.0}, {"date": "2020-01-29", "close": 1.74, "volume": 23600.0}, {"date": "2020-01-30", "close": 1.69, "volume": 16276.0}, {"date": "2020-01-31", "close": 1.69, "volume": 3747.0}, {"date": "2020-02-03", "close": 1.71, "volume": 5830.0}, {"date": "2020-02-04", "close": 1.7101, "volume": 2426.0}, {"date": "2020-02-05", "close": 1.69, "volume": 1937.0}, {"date": "2020-02-06", "close": 1.72, "volume": 301.0}, {"date": "2020-02-07", "close": 1.7195, "volume": 531.0}, {"date": "2020-02-10", "close": 1.7, "volume": 10694.0}, {"date": "2020-02-11", "close": 1.7207, "volume": 1006.0}, {"date": "2020-02-12", "close": 1.69, "volume": 4119.0}, {"date": "2020-02-13", "close": 1.71, "volume": 139.0}, {"date": "2020-02-14", "close": 1.71, "volume": 15700.0}, {"date": "2020-02-18", "close": 1.715, "volume": 3228.0}, {"date": "2020-02-19", "close": 1.72, "volume": 3819.0}, {"date": "2020-02-20", "close": 1.72, "volume": 108.0}, {"date": "2020-02-21", "close": 1.7156, "volume": 1485.0}, {"date": "2020-02-24", "close": 1.7, "volume": 6557.0}, {"date": "2020-02-25", "close": 1.72, "volume": 2031.0}, {"date": "2020-02-26", "close": 1.71, "volume": 14406.0}, {"date": "2020-02-27", "close": 1.68, "volume": 15384.0}, {"date": "2020-02-28", "close": 1.68, "volume": 15616.0}, {"date": "2020-03-02", "close": 1.6615, "volume": 2032.0}, {"date": "2020-03-03", "close": 1.69, "volume": 195.0}, {"date": "2020-03-04", "close": 1.7, "volume": 1364.0}, {"date": "2020-03-05", "close": 1.72, "volume": 5152.0}, {"date": "2020-03-06", "close": 1.7, "volume": 8509.0}, {"date": "2020-03-09", "close": 1.5176, "volume": 6274.0}, {"date": "2020-03-10", "close": 1.56, "volume": 5518.0}, {"date": "2020-03-11", "close": 1.5175, "volume": 1173.0}, {"date": "2020-03-12", "close": 1.34, "volume": 31944.0}, {"date": "2020-03-13", "close": 1.38, "volume": 1249.0}, {"date": "2020-03-16", "close": 1.21, "volume": 20995.0}, {"date": "2020-03-17", "close": 1.4, "volume": 4205.0}, {"date": "2020-03-18", "close": 1.1814, "volume": 23648.0}, {"date": "2020-03-19", "close": 1.2, "volume": 34847.0}, {"date": "2020-03-20", "close": 1.0966, "volume": 73118.0}, {"date": "2020-03-23", "close": 1.1, "volume": 4625.0}, {"date": "2020-03-24", "close": 1.1999, "volume": 2050.0}, {"date": "2020-03-25", "close": 1.095, "volume": 66538.0}, {"date": "2020-03-26", "close": 1.11, "volume": 9272.0}, {"date": "2020-03-27", "close": 1.085, "volume": 22421.0}, {"date": "2020-03-30", "close": 1.1, "volume": 15342.0}, {"date": "2020-03-31", "close": 1.08, "volume": 5088.0}, {"date": "2020-04-01", "close": 1.0, "volume": 45924.0}, {"date": "2020-04-02", "close": 1.09, "volume": 45020.0}, {"date": "2020-04-03", "close": 1.0734, "volume": 11859.0}, {"date": "2020-04-06", "close": 1.09, "volume": 7601.0}, {"date": "2020-04-07", "close": 1.12, "volume": 11537.0}, {"date": "2020-04-08", "close": 1.14, "volume": 24867.0}, {"date": "2020-04-09", "close": 1.11, "volume": 46694.0}, {"date": "2020-04-13", "close": 1.12, "volume": 15302.0}, {"date": "2020-04-14", "close": 1.135, "volume": 22836.0}, {"date": "2020-04-15", "close": 1.1, "volume": 42967.0}, {"date": "2020-04-16", "close": 1.112, "volume": 18439.0}, {"date": "2020-04-17", "close": 1.135, "volume": 62274.0}, {"date": "2020-04-20", "close": 1.13, "volume": 2477.0}, {"date": "2020-04-21", "close": 1.12, "volume": 1672.0}, {"date": "2020-04-22", "close": 1.12, "volume": null}, {"date": "2020-04-23", "close": 1.13, "volume": 10030.0}, {"date": "2020-04-24", "close": 1.13, "volume": 20261.0}, {"date": "2020-04-27", "close": 1.15, "volume": 4214.0}, {"date": "2020-04-28", "close": 1.16, "volume": 16196.0}, {"date": "2020-04-29", "close": 1.22, "volume": 31147.0}, {"date": "2020-04-30", "close": 1.1819, "volume": 726.0}, {"date": "2020-05-01", "close": 1.14, "volume": 476.0}, {"date": "2020-05-04", "close": 1.15, "volume": 3785.0}, {"date": "2020-05-05", "close": 1.15, "volume": 21100.0}, {"date": "2020-05-06", "close": 1.1393, "volume": 1182.0}, {"date": "2020-05-07", "close": 1.1485, "volume": 12014.0}, {"date": "2020-05-08", "close": 1.16, "volume": 3335.0}, {"date": "2020-05-11", "close": 1.15, "volume": 221.0}, {"date": "2020-05-12", "close": 1.11, "volume": 2166.0}, {"date": "2020-05-13", "close": 1.14, "volume": 8924.0}, {"date": "2020-05-14", "close": 1.13, "volume": 2851.0}, {"date": "2020-05-15", "close": 1.12, "volume": 7526.0}, {"date": "2020-05-18", "close": 1.26, "volume": 11849.0}, {"date": "2020-05-19", "close": 1.2599, "volume": 32998.0}, {"date": "2020-05-20", "close": 1.36, "volume": 10301.0}, {"date": "2020-05-21", "close": 1.33, "volume": 9947.0}, {"date": "2020-05-22", "close": 1.33, "volume": 2608.0}, {"date": "2020-05-26", "close": 1.3358, "volume": 4146.0}, {"date": "2020-05-27", "close": 1.27, "volume": 12133.0}, {"date": "2020-05-28", "close": 1.2101, "volume": 657.0}, {"date": "2020-05-29", "close": 1.26, "volume": 1713.0}, {"date": "2020-06-01", "close": 1.26, "volume": 353.0}, {"date": "2020-06-02", "close": 1.28, "volume": 680.0}, {"date": "2020-06-03", "close": 1.25, "volume": 3194.0}, {"date": "2020-06-04", "close": 1.2681, "volume": 10116.0}, {"date": "2020-06-05", "close": 1.3037, "volume": 5804.0}, {"date": "2020-06-08", "close": 1.32, "volume": 8090.0}, {"date": "2020-06-09", "close": 1.29, "volume": 13173.0}, {"date": "2020-06-10", "close": 1.34, "volume": 1469.0}, {"date": "2020-06-11", "close": 1.32, "volume": 36374.0}, {"date": "2020-06-12", "close": 1.29, "volume": 1536.0}, {"date": "2020-06-15", "close": 1.2999, "volume": 934.0}, {"date": "2020-06-16", "close": 1.29, "volume": 13766.0}, {"date": "2020-06-17", "close": 1.28, "volume": 241312.0}, {"date": "2020-06-18", "close": 1.2736, "volume": 16248.0}, {"date": "2020-06-19", "close": 1.32, "volume": 597084.0}, {"date": "2020-06-22", "close": 1.3, "volume": 19277.0}, {"date": "2020-06-23", "close": 1.3, "volume": 27509.0}, {"date": "2020-06-24", "close": 1.31, "volume": 383671.0}, {"date": "2020-06-25", "close": 1.295, "volume": 34153.0}, {"date": "2020-06-26", "close": 1.25, "volume": 42411.0}, {"date": "2020-06-29", "close": 1.275, "volume": 11452.0}, {"date": "2020-06-30", "close": 1.27, "volume": 5219.0}, {"date": "2020-07-01", "close": 1.26, "volume": 14313.0}, {"date": "2020-07-02", "close": 1.33, "volume": 9185.0}, {"date": "2020-07-06", "close": 1.28, "volume": 25189.0}, {"date": "2020-07-07", "close": 1.28, "volume": 15035.0}, {"date": "2020-07-08", "close": 1.2864, "volume": 8805.0}, {"date": "2020-07-09", "close": 1.25, "volume": 33960.0}, {"date": "2020-07-10", "close": 1.27, "volume": 12819.0}, {"date": "2020-07-13", "close": 1.25, "volume": 34131.0}, {"date": "2020-07-14", "close": 1.27, "volume": 14652.0}, {"date": "2020-07-15", "close": 1.31, "volume": 26120.0}, {"date": "2020-07-16", "close": 1.29, "volume": 7594.0}, {"date": "2020-07-17", "close": 1.3, "volume": 11349.0}, {"date": "2020-07-20", "close": 1.32, "volume": 15161.0}, {"date": "2020-07-21", "close": 1.2955, "volume": 23539.0}, {"date": "2020-07-22", "close": 1.3, "volume": 2119.0}, {"date": "2020-07-23", "close": 1.29, "volume": 10430.0}, {"date": "2020-07-24", "close": 1.275, "volume": 18999.0}, {"date": "2020-07-27", "close": 1.3165, "volume": 19147.0}, {"date": "2020-07-28", "close": 1.3, "volume": 17107.0}, {"date": "2020-07-29", "close": 1.26, "volume": 21509.0}, {"date": "2020-07-30", "close": 1.29, "volume": 5962.0}, {"date": "2020-07-31", "close": 1.26, "volume": 5151.0}, {"date": "2020-08-03", "close": 1.32, "volume": 288005.0}, {"date": "2020-08-04", "close": 1.31, "volume": 58590.0}, {"date": "2020-08-05", "close": 1.44, "volume": 252532.0}, {"date": "2020-08-06", "close": 1.31, "volume": 63127.0}, {"date": "2020-08-07", "close": 1.33, "volume": 24441.0}, {"date": "2020-08-10", "close": 1.32, "volume": 31129.0}, {"date": "2020-08-11", "close": 1.33, "volume": 38651.0}, {"date": "2020-08-12", "close": 1.3, "volume": 33827.0}, {"date": "2020-08-13", "close": 1.31, "volume": 13193.0}, {"date": "2020-08-14", "close": 1.35, "volume": 4112.0}, {"date": "2020-08-17", "close": 1.35, "volume": 14858.0}, {"date": "2020-08-18", "close": 1.32, "volume": 374072.0}, {"date": "2020-08-19", "close": 1.31, "volume": 84889.0}, {"date": "2020-08-20", "close": 1.36, "volume": 21156.0}, {"date": "2020-08-21", "close": 1.31, "volume": 11713.0}, {"date": "2020-08-24", "close": 1.29, "volume": 16641.0}, {"date": "2020-08-25", "close": 1.3, "volume": 7274.0}, {"date": "2020-08-26", "close": 1.29, "volume": 7707.0}, {"date": "2020-08-27", "close": 1.29, "volume": 14299.0}, {"date": "2020-08-28", "close": 1.29, "volume": 8290.0}, {"date": "2020-08-31", "close": 1.29, "volume": 21054.0}, {"date": "2020-09-01", "close": 1.2901, "volume": 8492.0}, {"date": "2020-09-02", "close": 1.29, "volume": 13541.0}, {"date": "2020-09-03", "close": 1.295, "volume": 4277.0}, {"date": "2020-09-04", "close": 1.29, "volume": 24676.0}, {"date": "2020-09-08", "close": 1.3, "volume": 33634.0}, {"date": "2020-09-09", "close": 1.29, "volume": 8950.0}, {"date": "2020-09-10", "close": 1.289, "volume": 4470.0}, {"date": "2020-09-11", "close": 1.2805, "volume": 9044.0}, {"date": "2020-09-14", "close": 1.2901, "volume": 6618.0}, {"date": "2020-09-15", "close": 1.35, "volume": 6012.0}, {"date": "2020-09-16", "close": 1.35, "volume": 4781.0}, {"date": "2020-09-17", "close": 1.3126, "volume": 2473.0}, {"date": "2020-09-18", "close": 1.32, "volume": 16757.0}, {"date": "2020-09-21", "close": 1.305, "volume": 3868.0}, {"date": "2020-09-22", "close": 1.31, "volume": 9341.0}, {"date": "2020-09-23", "close": 1.29, "volume": 16638.0}, {"date": "2020-09-24", "close": 1.3, "volume": 6294.0}, {"date": "2020-09-25", "close": 1.3, "volume": 6464.0}, {"date": "2020-09-28", "close": 1.325, "volume": 6021.0}, {"date": "2020-09-29", "close": 1.31, "volume": 6750.0}, {"date": "2020-09-30", "close": 1.31, "volume": 2209.0}, {"date": "2020-10-01", "close": 1.305, "volume": 4251.0}, {"date": "2020-10-02", "close": 1.31, "volume": 8399.0}, {"date": "2020-10-05", "close": 1.325, "volume": 7883.0}, {"date": "2020-10-06", "close": 1.3301, "volume": 7299.0}, {"date": "2020-10-07", "close": 1.35, "volume": 10375.0}, {"date": "2020-10-08", "close": 1.34, "volume": 11855.0}, {"date": "2020-10-09", "close": 1.36, "volume": 19606.0}, {"date": "2020-10-12", "close": 1.3311, "volume": 5143.0}, {"date": "2020-10-13", "close": 1.3422, "volume": 1977.0}, {"date": "2020-10-14", "close": 1.355, "volume": 5165.0}, {"date": "2020-10-15", "close": 1.405, "volume": 14706.0}, {"date": "2020-10-16", "close": 1.37, "volume": 30205.0}, {"date": "2020-10-19", "close": 1.35, "volume": 17002.0}, {"date": "2020-10-20", "close": 1.38, "volume": 17485.0}, {"date": "2020-10-21", "close": 1.3918, "volume": 11085.0}, {"date": "2020-10-22", "close": 1.4058, "volume": 40244.0}, {"date": "2020-10-23", "close": 1.4371, "volume": 8624.0}, {"date": "2020-10-26", "close": 1.4, "volume": 4334.0}, {"date": "2020-10-27", "close": 1.38, "volume": 36110.0}, {"date": "2020-10-28", "close": 1.36, "volume": 12229.0}, {"date": "2020-10-29", "close": 1.36, "volume": 1682.0}, {"date": "2020-10-30", "close": 1.37, "volume": 13916.0}, {"date": "2020-11-02", "close": 1.38, "volume": 3191.0}, {"date": "2020-11-03", "close": 1.38, "volume": 21660.0}, {"date": "2020-11-04", "close": 1.4101, "volume": 32522.0}, {"date": "2020-11-05", "close": 1.43, "volume": 21246.0}, {"date": "2020-11-06", "close": 1.42, "volume": 13259.0}, {"date": "2020-11-09", "close": 1.4595, "volume": 66657.0}, {"date": "2020-11-10", "close": 1.48, "volume": 20566.0}, {"date": "2020-11-11", "close": 1.475, "volume": 5689.0}, {"date": "2020-11-12", "close": 1.47, "volume": 5424.0}, {"date": "2020-11-13", "close": 1.49, "volume": 19369.0}, {"date": "2020-11-16", "close": 1.5276, "volume": 15625.0}, {"date": "2020-11-17", "close": 1.52, "volume": 35126.0}, {"date": "2020-11-18", "close": 1.54, "volume": 51014.0}, {"date": "2020-11-19", "close": 1.55, "volume": 43156.0}, {"date": "2020-11-20", "close": 1.53, "volume": 28520.0}, {"date": "2020-11-23", "close": 1.5112, "volume": 36541.0}, {"date": "2020-11-24", "close": 1.5488, "volume": 35498.0}, {"date": "2020-11-25", "close": 1.5773, "volume": 7942.0}, {"date": "2020-11-27", "close": 1.57, "volume": 5319.0}, {"date": "2020-11-30", "close": 1.58, "volume": 25253.0}, {"date": "2020-12-01", "close": 1.56, "volume": 56181.0}, {"date": "2020-12-02", "close": 1.59, "volume": 4447.0}, {"date": "2020-12-03", "close": 1.605, "volume": 40304.0}, {"date": "2020-12-04", "close": 1.61, "volume": 38986.0}, {"date": "2020-12-07", "close": 1.69, "volume": 128582.0}, {"date": "2020-12-08", "close": 1.68, "volume": 92576.0}, {"date": "2020-12-09", "close": 1.6679, "volume": 19613.0}, {"date": "2020-12-10", "close": 1.65, "volume": 20078.0}, {"date": "2020-12-11", "close": 1.6452, "volume": 10050.0}, {"date": "2020-12-14", "close": 1.6433, "volume": 191960.0}, {"date": "2020-12-15", "close": 1.57, "volume": 66183.0}, {"date": "2020-12-16", "close": 1.6601, "volume": 57374.0}, {"date": "2020-12-17", "close": 1.6, "volume": 47457.0}, {"date": "2020-12-18", "close": 1.64, "volume": 24095.0}, {"date": "2020-12-21", "close": 1.63, "volume": 27767.0}, {"date": "2020-12-22", "close": 1.6411, "volume": 27043.0}, {"date": "2020-12-23", "close": 1.61, "volume": 23187.0}, {"date": "2020-12-24", "close": 1.66, "volume": 10381.0}, {"date": "2020-12-28", "close": 1.6751, "volume": 21967.0}, {"date": "2020-12-29", "close": 1.62, "volume": 26801.0}, {"date": "2020-12-30", "close": 1.7, "volume": 53456.0}, {"date": "2020-12-31", "close": 1.7097, "volume": 29243.0}, {"date": "2021-01-04", "close": 1.7295, "volume": 39203.0}, {"date": "2021-01-05", "close": 1.7699, "volume": 52478.0}, {"date": "2021-01-06", "close": 1.8134, "volume": 34282.0}, {"date": "2021-01-07", "close": 1.97, "volume": 42285.0}, {"date": "2021-01-08", "close": 1.9, "volume": 49120.0}, {"date": "2021-01-11", "close": 1.7693, "volume": 102986.0}, {"date": "2021-01-12", "close": 1.8001, "volume": 23218.0}, {"date": "2021-01-13", "close": 1.7926, "volume": 23580.0}, {"date": "2021-01-14", "close": 1.9, "volume": 31094.0}, {"date": "2021-01-15", "close": 1.91, "volume": 19779.0}, {"date": "2021-01-19", "close": 1.9, "volume": 15839.0}, {"date": "2021-01-20", "close": 2.0301, "volume": 37495.0}, {"date": "2021-01-21", "close": 2.0679, "volume": 78548.0}, {"date": "2021-01-22", "close": 2.0874, "volume": 26539.0}, {"date": "2021-01-25", "close": 2.063, "volume": 22854.0}, {"date": "2021-01-26", "close": 2.0799, "volume": 11612.0}, {"date": "2021-01-27", "close": 2.0001, "volume": 31398.0}, {"date": "2021-01-28", "close": 1.88, "volume": 40787.0}, {"date": "2021-01-29", "close": 1.9, "volume": 21018.0}, {"date": "2021-02-01", "close": 1.91, "volume": 18344.0}, {"date": "2021-02-02", "close": 1.9462, "volume": 9005.0}, {"date": "2021-02-03", "close": 1.9373, "volume": 24252.0}, {"date": "2021-02-04", "close": 2.04, "volume": 23084.0}, {"date": "2021-02-05", "close": 2.06, "volume": 33082.0}, {"date": "2021-02-08", "close": 2.2, "volume": 38974.0}, {"date": "2021-02-09", "close": 2.25, "volume": 18023.0}, {"date": "2021-02-10", "close": 2.15, "volume": 20934.0}, {"date": "2021-02-11", "close": 2.23, "volume": 22545.0}, {"date": "2021-02-12", "close": 2.31, "volume": 26539.0}, {"date": "2021-02-16", "close": 2.3, "volume": 33632.0}, {"date": "2021-02-17", "close": 2.37, "volume": 52891.0}, {"date": "2021-02-18", "close": 2.27, "volume": 31984.0}, {"date": "2021-02-19", "close": 2.32, "volume": 21270.0}, {"date": "2021-02-22", "close": 2.3333, "volume": 13129.0}, {"date": "2021-02-23", "close": 2.3, "volume": 15012.0}, {"date": "2021-02-24", "close": 2.37, "volume": 16781.0}, {"date": "2021-02-25", "close": 2.38, "volume": 22401.0}, {"date": "2021-02-26", "close": 2.55, "volume": 155636.0}, {"date": "2021-03-01", "close": 2.46, "volume": 84552.0}, {"date": "2021-03-02", "close": 2.34, "volume": 65676.0}, {"date": "2021-03-03", "close": 2.4599, "volume": 32190.0}, {"date": "2021-03-04", "close": 2.42, "volume": 29593.0}, {"date": "2021-03-05", "close": 2.39, "volume": 31889.0}, {"date": "2021-03-08", "close": 2.44, "volume": 15528.0}, {"date": "2021-03-09", "close": 2.5, "volume": 49470.0}, {"date": "2021-03-10", "close": 2.57, "volume": 44531.0}, {"date": "2021-03-11", "close": 2.63, "volume": 50394.0}, {"date": "2021-03-12", "close": 2.66, "volume": 60163.0}, {"date": "2021-03-15", "close": 2.75, "volume": 35457.0}, {"date": "2021-03-16", "close": 2.74, "volume": 11062.0}, {"date": "2021-03-17", "close": 2.75, "volume": 9146.0}, {"date": "2021-03-18", "close": 2.7, "volume": 17177.0}, {"date": "2021-03-19", "close": 2.74, "volume": 18859.0}, {"date": "2021-03-22", "close": 2.69, "volume": 11757.0}, {"date": "2021-03-23", "close": 2.69, "volume": 21029.0}, {"date": "2021-03-24", "close": 2.68, "volume": 6918.0}, {"date": "2021-03-25", "close": 2.58, "volume": 31325.0}, {"date": "2021-03-26", "close": 2.61, "volume": 16330.0}, {"date": "2021-03-29", "close": 2.6789, "volume": 5358.0}, {"date": "2021-03-30", "close": 2.61, "volume": 15916.0}, {"date": "2021-03-31", "close": 2.6263, "volume": 13445.0}, {"date": "2021-04-01", "close": 2.63, "volume": 23476.0}, {"date": "2021-04-05", "close": 2.61, "volume": 46001.0}, {"date": "2021-04-06", "close": 2.575, "volume": 3487.0}, {"date": "2021-04-07", "close": 2.57, "volume": 5948.0}, {"date": "2021-04-08", "close": 2.5797, "volume": 4200.0}, {"date": "2021-04-09", "close": 2.62, "volume": 8032.0}, {"date": "2021-04-12", "close": 2.58, "volume": 13309.0}, {"date": "2021-04-13", "close": 2.6, "volume": 13706.0}, {"date": "2021-04-14", "close": 2.6101, "volume": 28394.0}, {"date": "2021-04-15", "close": 2.61, "volume": 16277.0}, {"date": "2021-04-16", "close": 2.5752, "volume": 7597.0}, {"date": "2021-04-19", "close": 2.58, "volume": 3216.0}, {"date": "2021-04-20", "close": 2.54, "volume": 6935.0}, {"date": "2021-04-21", "close": 2.6, "volume": 22259.0}, {"date": "2021-04-22", "close": 2.5, "volume": 20196.0}, {"date": "2021-04-23", "close": 2.56, "volume": 6004.0}, {"date": "2021-04-26", "close": 2.6, "volume": 16160.0}, {"date": "2021-04-27", "close": 2.7006, "volume": 40717.0}, {"date": "2021-04-28", "close": 2.73, "volume": 10817.0}, {"date": "2021-04-29", "close": 2.72, "volume": 14875.0}, {"date": "2021-04-30", "close": 2.6987, "volume": 8272.0}, {"date": "2021-05-03", "close": 2.68, "volume": 7282.0}, {"date": "2021-05-04", "close": 2.66, "volume": 11852.0}, {"date": "2021-05-05", "close": 2.67, "volume": 7809.0}, {"date": "2021-05-06", "close": 2.66, "volume": 12794.0}, {"date": "2021-05-07", "close": 2.7091, "volume": 21293.0}, {"date": "2021-05-10", "close": 2.49, "volume": 27338.0}, {"date": "2021-05-11", "close": 2.54, "volume": 12616.0}, {"date": "2021-05-12", "close": 2.52, "volume": 22032.0}, {"date": "2021-05-13", "close": 2.545, "volume": 8580.0}, {"date": "2021-05-14", "close": 2.66, "volume": 17242.0}, {"date": "2021-05-17", "close": 2.69, "volume": 19502.0}, {"date": "2021-05-18", "close": 2.74, "volume": 30147.0}, {"date": "2021-05-19", "close": 2.68, "volume": 6826.0}, {"date": "2021-05-20", "close": 2.73, "volume": 3984.0}, {"date": "2021-05-21", "close": 2.6603, "volume": 18453.0}, {"date": "2021-05-24", "close": 2.72, "volume": 9927.0}, {"date": "2021-05-25", "close": 2.7, "volume": 4482.0}, {"date": "2021-05-26", "close": 2.65, "volume": 6775.0}, {"date": "2021-05-27", "close": 2.72, "volume": 3995.0}, {"date": "2021-05-28", "close": 2.71, "volume": 6071.0}, {"date": "2021-06-01", "close": 2.6659, "volume": 8777.0}, {"date": "2021-06-02", "close": 2.64, "volume": 10133.0}, {"date": "2021-06-03", "close": 2.6219, "volume": 4660.0}, {"date": "2021-06-04", "close": 2.6799, "volume": 47644.0}, {"date": "2021-06-07", "close": 2.6456, "volume": 4357.0}, {"date": "2021-06-08", "close": 2.59, "volume": 33832.0}, {"date": "2021-06-09", "close": 2.51, "volume": 37723.0}, {"date": "2021-06-10", "close": 2.45, "volume": 30885.0}, {"date": "2021-06-11", "close": 2.56, "volume": 21071.0}, {"date": "2021-06-14", "close": 2.56, "volume": 19224.0}, {"date": "2021-06-15", "close": 2.51, "volume": 16357.0}, {"date": "2021-06-16", "close": 2.525, "volume": 3618.0}, {"date": "2021-06-17", "close": 2.4808, "volume": 23808.0}, {"date": "2021-06-18", "close": 2.5, "volume": 275.0}, {"date": "2021-06-21", "close": 2.4792, "volume": 8614.0}, {"date": "2021-06-22", "close": 2.5419, "volume": 9655.0}, {"date": "2021-06-23", "close": 2.58, "volume": 9224.0}, {"date": "2021-06-24", "close": 2.6, "volume": 7174.0}, {"date": "2021-06-25", "close": 2.5636, "volume": 2543.0}, {"date": "2021-06-28", "close": 2.515, "volume": 9499.0}, {"date": "2021-06-29", "close": 2.4507, "volume": 32714.0}, {"date": "2021-06-30", "close": 2.42, "volume": 18605.0}, {"date": "2021-07-01", "close": 2.4505, "volume": 3951.0}, {"date": "2021-07-02", "close": 2.4512, "volume": 8392.0}, {"date": "2021-07-06", "close": 2.4575, "volume": 4915.0}, {"date": "2021-07-07", "close": 2.4, "volume": 9610.0}, {"date": "2021-07-08", "close": 2.42, "volume": 57373.0}, {"date": "2021-07-09", "close": 2.33, "volume": 37947.0}, {"date": "2021-07-12", "close": 2.18, "volume": 84389.0}, {"date": "2021-07-13", "close": 2.12, "volume": 55494.0}, {"date": "2021-07-14", "close": 2.1701, "volume": 41646.0}, {"date": "2021-07-15", "close": 2.18, "volume": 1796.0}, {"date": "2021-07-16", "close": 2.11, "volume": 9031.0}, {"date": "2021-07-19", "close": 2.16, "volume": 10960.0}, {"date": "2021-07-20", "close": 2.21, "volume": 7480.0}, {"date": "2021-07-21", "close": 2.28, "volume": 19837.0}, {"date": "2021-07-22", "close": 2.3, "volume": 160.0}, {"date": "2021-07-23", "close": 2.21, "volume": 9395.0}, {"date": "2021-07-26", "close": 2.29, "volume": 5315.0}, {"date": "2021-07-27", "close": 2.19, "volume": 12083.0}, {"date": "2021-07-28", "close": 2.27, "volume": 27254.0}, {"date": "2021-07-29", "close": 2.3, "volume": 29066.0}, {"date": "2021-07-30", "close": 2.3, "volume": 12421.0}, {"date": "2021-08-02", "close": 2.3, "volume": 15841.0}, {"date": "2021-08-03", "close": 2.31, "volume": 6749.0}, {"date": "2021-08-04", "close": 2.26, "volume": 9073.0}, {"date": "2021-08-05", "close": 2.2601, "volume": 10170.0}, {"date": "2021-08-06", "close": 2.18, "volume": 4146.0}, {"date": "2021-08-09", "close": 2.16, "volume": 13594.0}, {"date": "2021-08-10", "close": 2.1999, "volume": 4825.0}, {"date": "2021-08-11", "close": 2.23, "volume": 6704.0}, {"date": "2021-08-12", "close": 2.277, "volume": 16668.0}, {"date": "2021-08-13", "close": 2.29, "volume": 6441.0}, {"date": "2021-08-16", "close": 2.31, "volume": 8771.0}, {"date": "2021-08-17", "close": 2.26, "volume": 2107.0}, {"date": "2021-08-18", "close": 2.36, "volume": 27508.0}, {"date": "2021-08-19", "close": 2.2747, "volume": 4222.0}, {"date": "2021-08-20", "close": 2.48, "volume": 68211.0}, {"date": "2021-08-23", "close": 2.43, "volume": 22756.0}, {"date": "2021-08-24", "close": 2.45, "volume": 8008.0}, {"date": "2021-08-25", "close": 2.475, "volume": 6663.0}, {"date": "2021-08-26", "close": 2.42, "volume": 22208.0}, {"date": "2021-08-27", "close": 2.455, "volume": 3301.0}, {"date": "2021-08-30", "close": 2.44, "volume": 2835.0}, {"date": "2021-08-31", "close": 2.4794, "volume": 21832.0}, {"date": "2021-09-01", "close": 2.38, "volume": 32230.0}, {"date": "2021-09-02", "close": 2.44, "volume": 7260.0}, {"date": "2021-09-03", "close": 2.445, "volume": 12610.0}, {"date": "2021-09-07", "close": 2.41, "volume": 1254.0}, {"date": "2021-09-08", "close": 2.4006, "volume": 2427.0}, {"date": "2021-09-09", "close": 2.4052, "volume": 1517.0}, {"date": "2021-09-10", "close": 2.4, "volume": 2786.0}, {"date": "2021-09-13", "close": 2.4299, "volume": 3029.0}, {"date": "2021-09-14", "close": 2.4263, "volume": 2891.0}, {"date": "2021-09-15", "close": 2.48, "volume": 6476.0}, {"date": "2021-09-16", "close": 2.48, "volume": 2419.0}, {"date": "2021-09-17", "close": 2.48, "volume": 7006.0}, {"date": "2021-09-20", "close": 2.4, "volume": 19612.0}, {"date": "2021-09-21", "close": 2.44, "volume": 9902.0}, {"date": "2021-09-22", "close": 2.4343, "volume": 13405.0}, {"date": "2021-09-23", "close": 2.545, "volume": 14711.0}, {"date": "2021-09-24", "close": 2.5396, "volume": 15370.0}, {"date": "2021-09-27", "close": 2.69, "volume": 14220.0}, {"date": "2021-09-28", "close": 2.61, "volume": 40260.0}, {"date": "2021-09-29", "close": 2.6132, "volume": 13224.0}, {"date": "2021-09-30", "close": 2.63, "volume": 3542.0}, {"date": "2021-10-01", "close": 2.625, "volume": 9319.0}, {"date": "2021-10-04", "close": 2.5, "volume": 6510.0}, {"date": "2021-10-05", "close": 2.6405, "volume": 6685.0}, {"date": "2021-10-06", "close": 2.54, "volume": 5967.0}, {"date": "2021-10-07", "close": 2.5, "volume": 40608.0}, {"date": "2021-10-08", "close": 2.6, "volume": 16138.0}, {"date": "2021-10-11", "close": 2.6299, "volume": 2403.0}, {"date": "2021-10-12", "close": 2.62, "volume": 8568.0}, {"date": "2021-10-13", "close": 2.59, "volume": 8533.0}, {"date": "2021-10-14", "close": 2.615, "volume": 9301.0}, {"date": "2021-10-15", "close": 2.63, "volume": 18343.0}, {"date": "2021-10-18", "close": 2.5407, "volume": 11427.0}, {"date": "2021-10-19", "close": 2.6, "volume": 5177.0}, {"date": "2021-10-20", "close": 2.66, "volume": 12865.0}, {"date": "2021-10-21", "close": 2.69, "volume": 9568.0}, {"date": "2021-10-22", "close": 2.68, "volume": 28750.0}, {"date": "2021-10-25", "close": 2.795, "volume": 27644.0}, {"date": "2021-10-26", "close": 2.84, "volume": 16516.0}, {"date": "2021-10-27", "close": 2.865, "volume": 18509.0}, {"date": "2021-10-28", "close": 2.96, "volume": 12972.0}, {"date": "2021-10-29", "close": 2.9, "volume": 9580.0}, {"date": "2021-11-01", "close": 2.93, "volume": 6566.0}, {"date": "2021-11-02", "close": 2.85, "volume": 26727.0}, {"date": "2021-11-03", "close": 2.865, "volume": 5183.0}, {"date": "2021-11-04", "close": 3.021, "volume": 21515.0}, {"date": "2021-11-05", "close": 3.01, "volume": 12321.0}, {"date": "2021-11-08", "close": 3.0415, "volume": 4842.0}, {"date": "2021-11-09", "close": 3.07, "volume": 3830.0}, {"date": "2021-11-10", "close": 2.945, "volume": 6568.0}, {"date": "2021-11-11", "close": 2.77, "volume": 34900.0}, {"date": "2021-11-12", "close": 2.92, "volume": 17640.0}, {"date": "2021-11-15", "close": 3.0, "volume": 7874.0}, {"date": "2021-11-16", "close": 2.9601, "volume": 2310.0}, {"date": "2021-11-17", "close": 3.06, "volume": 59771.0}, {"date": "2021-11-18", "close": 3.16, "volume": 19472.0}, {"date": "2021-11-19", "close": 3.17, "volume": 11934.0}, {"date": "2021-11-22", "close": 3.185, "volume": 13733.0}, {"date": "2021-11-23", "close": 3.2102, "volume": 24764.0}, {"date": "2021-11-24", "close": 3.0, "volume": 98898.0}, {"date": "2021-11-26", "close": 2.8184, "volume": 15111.0}, {"date": "2021-11-29", "close": 2.85, "volume": 18376.0}, {"date": "2021-11-30", "close": 2.7, "volume": 15191.0}, {"date": "2021-12-01", "close": 2.8, "volume": 7940.0}, {"date": "2021-12-02", "close": 2.9, "volume": 5893.0}, {"date": "2021-12-03", "close": 2.94, "volume": 93730.0}, {"date": "2021-12-06", "close": 2.95, "volume": 37907.0}, {"date": "2021-12-07", "close": 2.98, "volume": 66443.0}, {"date": "2021-12-08", "close": 2.99, "volume": 142672.0}, {"date": "2021-12-09", "close": 2.81, "volume": 59925.0}, {"date": "2021-12-10", "close": 2.85, "volume": 6830.0}, {"date": "2021-12-13", "close": 2.825, "volume": 4191.0}, {"date": "2021-12-14", "close": 2.81, "volume": 11762.0}, {"date": "2021-12-15", "close": 2.85, "volume": 19871.0}, {"date": "2021-12-16", "close": 2.85, "volume": 7474.0}, {"date": "2021-12-17", "close": 2.8002, "volume": 10256.0}, {"date": "2021-12-20", "close": 2.755, "volume": 19533.0}, {"date": "2021-12-21", "close": 2.735, "volume": 3260.0}, {"date": "2021-12-22", "close": 2.74, "volume": 15932.0}, {"date": "2021-12-23", "close": 2.7148, "volume": 12052.0}, {"date": "2021-12-27", "close": 2.66, "volume": 36861.0}, {"date": "2021-12-28", "close": 2.63, "volume": 10254.0}, {"date": "2021-12-29", "close": 2.62, "volume": 20130.0}, {"date": "2021-12-30", "close": 2.7, "volume": 13809.0}, {"date": "2021-12-31", "close": 2.652, "volume": 51504.0}, {"date": "2022-01-03", "close": 2.62, "volume": 28486.0}, {"date": "2022-01-04", "close": 2.62, "volume": 31831.0}, {"date": "2022-01-05", "close": 2.58, "volume": 9568.0}, {"date": "2022-01-06", "close": 2.55, "volume": 8919.0}, {"date": "2022-01-07", "close": 2.53, "volume": 9200.0}, {"date": "2022-01-10", "close": 2.4899, "volume": 13619.0}, {"date": "2022-01-11", "close": 2.51, "volume": 12828.0}, {"date": "2022-01-12", "close": 2.53, "volume": 14922.0}, {"date": "2022-01-13", "close": 2.4839, "volume": 10543.0}, {"date": "2022-01-14", "close": 2.5, "volume": 3655.0}, {"date": "2022-01-18", "close": 2.36, "volume": 21458.0}, {"date": "2022-01-19", "close": 2.24, "volume": 94867.0}, {"date": "2022-01-20", "close": 2.2, "volume": 71525.0}, {"date": "2022-01-21", "close": 2.15, "volume": 170877.0}, {"date": "2022-01-24", "close": 2.13, "volume": 89419.0}, {"date": "2022-01-25", "close": 2.23, "volume": 50342.0}, {"date": "2022-01-26", "close": 2.2, "volume": 31580.0}, {"date": "2022-01-27", "close": 2.1601, "volume": 22079.0}, {"date": "2022-01-28", "close": 2.15, "volume": 57459.0}, {"date": "2022-01-31", "close": 2.14, "volume": 14344.0}, {"date": "2022-02-01", "close": 2.14, "volume": 6327.0}, {"date": "2022-02-02", "close": 2.31, "volume": 105477.0}, {"date": "2022-02-03", "close": 2.24, "volume": 37148.0}, {"date": "2022-02-04", "close": 2.44, "volume": 102232.0}, {"date": "2022-02-07", "close": 2.45, "volume": 19945.0}, {"date": "2022-02-08", "close": 2.42, "volume": 39457.0}, {"date": "2022-02-09", "close": 2.54, "volume": 22755.0}, {"date": "2022-02-10", "close": 2.55, "volume": 15677.0}, {"date": "2022-02-11", "close": 2.505, "volume": 23026.0}, {"date": "2022-02-14", "close": 2.54, "volume": 1110.0}, {"date": "2022-02-15", "close": 2.45, "volume": 1762.0}, {"date": "2022-02-16", "close": 2.4, "volume": 14107.0}, {"date": "2022-02-17", "close": 2.44, "volume": 4194.0}, {"date": "2022-02-18", "close": 2.38, "volume": 4568.0}, {"date": "2022-02-22", "close": 2.3956, "volume": 1717.0}, {"date": "2022-02-23", "close": 2.38, "volume": 11852.0}, {"date": "2022-02-24", "close": 2.48, "volume": 7088.0}, {"date": "2022-02-25", "close": 2.31, "volume": 4737.0}, {"date": "2022-02-28", "close": 2.4148, "volume": 9314.0}, {"date": "2022-03-01", "close": 2.33, "volume": 23196.0}, {"date": "2022-03-02", "close": 2.33, "volume": 2221.0}, {"date": "2022-03-03", "close": 2.39, "volume": 2039.0}, {"date": "2022-03-04", "close": 2.44, "volume": 2041.0}, {"date": "2022-03-07", "close": 2.425, "volume": 3828.0}, {"date": "2022-03-08", "close": 2.43, "volume": 8945.0}, {"date": "2022-03-09", "close": 2.37, "volume": 4379.0}, {"date": "2022-03-10", "close": 2.37, "volume": 7536.0}, {"date": "2022-03-11", "close": 2.385, "volume": 1967.0}, {"date": "2022-03-14", "close": 2.3, "volume": 28612.0}, {"date": "2022-03-15", "close": 2.12, "volume": 16161.0}, {"date": "2022-03-16", "close": 2.13, "volume": 21722.0}, {"date": "2022-03-17", "close": 2.2447, "volume": 2047.0}, {"date": "2022-03-18", "close": 2.3, "volume": 4003.0}, {"date": "2022-03-21", "close": 2.285, "volume": 1946.0}, {"date": "2022-03-22", "close": 2.21, "volume": 6232.0}, {"date": "2022-03-23", "close": 2.265, "volume": 7568.0}, {"date": "2022-03-24", "close": 2.26, "volume": 3821.0}, {"date": "2022-03-25", "close": 2.2677, "volume": 7104.0}, {"date": "2022-03-28", "close": 2.23, "volume": 3346.0}, {"date": "2022-03-29", "close": 2.3, "volume": 8071.0}, {"date": "2022-03-30", "close": 2.25, "volume": 19599.0}, {"date": "2022-03-31", "close": 2.16, "volume": 2855.0}, {"date": "2022-04-01", "close": 2.2965, "volume": 4544.0}, {"date": "2022-04-04", "close": 2.22, "volume": 4568.0}, {"date": "2022-04-05", "close": 2.32, "volume": 2673.0}, {"date": "2022-04-06", "close": 2.295, "volume": 781.0}, {"date": "2022-04-07", "close": 2.2, "volume": 3689.0}, {"date": "2022-04-08", "close": 2.26, "volume": 1826.0}, {"date": "2022-04-11", "close": 2.22, "volume": 3208.0}, {"date": "2022-04-12", "close": 2.2499, "volume": 2786.0}, {"date": "2022-04-13", "close": 2.28, "volume": 7645.0}, {"date": "2022-04-14", "close": 2.21, "volume": 2705.0}, {"date": "2022-04-18", "close": 2.2376, "volume": 1854.0}, {"date": "2022-04-19", "close": 2.3499, "volume": 1726.0}, {"date": "2022-04-20", "close": 2.26, "volume": 11536.0}, {"date": "2022-04-21", "close": 2.34, "volume": 7600.0}, {"date": "2022-04-22", "close": 2.29, "volume": 6302.0}, {"date": "2022-04-25", "close": 2.33, "volume": 4677.0}, {"date": "2022-04-26", "close": 2.32, "volume": 1409.0}, {"date": "2022-04-27", "close": 2.3, "volume": 2817.0}, {"date": "2022-04-28", "close": 2.3, "volume": 2464.0}, {"date": "2022-04-29", "close": 2.25, "volume": 3563.0}, {"date": "2022-05-02", "close": 2.2264, "volume": 8208.0}, {"date": "2022-05-03", "close": 2.15, "volume": 4912.0}, {"date": "2022-05-04", "close": 2.18, "volume": 7396.0}, {"date": "2022-05-05", "close": 2.15, "volume": 22071.0}, {"date": "2022-05-06", "close": 2.22, "volume": 1154.0}, {"date": "2022-05-09", "close": 2.14, "volume": 16210.0}, {"date": "2022-05-10", "close": 2.09, "volume": 14644.0}, {"date": "2022-05-11", "close": 2.055, "volume": 23256.0}, {"date": "2022-05-12", "close": 2.12, "volume": 7611.0}, {"date": "2022-05-13", "close": 2.125, "volume": 928.0}, {"date": "2022-05-16", "close": 2.155, "volume": 5553.0}, {"date": "2022-05-17", "close": 2.15, "volume": 2448.0}, {"date": "2022-05-18", "close": 2.05, "volume": 8654.0}, {"date": "2022-05-19", "close": 2.06, "volume": 1980.0}, {"date": "2022-05-20", "close": 2.06, "volume": 3599.0}, {"date": "2022-05-23", "close": 2.1, "volume": 2486.0}, {"date": "2022-05-24", "close": 2.0501, "volume": 2913.0}, {"date": "2022-05-25", "close": 2.15, "volume": 3577.0}, {"date": "2022-05-26", "close": 2.25, "volume": 22891.0}, {"date": "2022-05-27", "close": 2.29, "volume": 11366.0}, {"date": "2022-05-31", "close": 2.2501, "volume": 4947.0}, {"date": "2022-06-01", "close": 2.235, "volume": 9993.0}, {"date": "2022-06-02", "close": 2.27, "volume": 6960.0}, {"date": "2022-06-03", "close": 2.34, "volume": 6486.0}, {"date": "2022-06-06", "close": 2.34, "volume": 5882.0}, {"date": "2022-06-07", "close": 2.33, "volume": 11257.0}, {"date": "2022-06-08", "close": 2.33, "volume": 12617.0}, {"date": "2022-06-09", "close": 2.39, "volume": 6489.0}, {"date": "2022-06-10", "close": 2.3399, "volume": 11787.0}, {"date": "2022-06-13", "close": 2.24, "volume": 5955.0}, {"date": "2022-06-14", "close": 2.3299, "volume": 680.0}, {"date": "2022-06-15", "close": 2.3299, "volume": 732.0}, {"date": "2022-06-16", "close": 2.24, "volume": 4028.0}, {"date": "2022-06-17", "close": 2.2899, "volume": 841.0}, {"date": "2022-06-21", "close": 2.29, "volume": 2443.0}, {"date": "2022-06-22", "close": 2.245, "volume": 787.0}, {"date": "2022-06-23", "close": 2.25, "volume": 1098.0}, {"date": "2022-06-24", "close": 2.29, "volume": 1196.0}, {"date": "2022-06-27", "close": 2.19, "volume": 5158.0}, {"date": "2022-06-28", "close": 2.12, "volume": 6714.0}, {"date": "2022-06-29", "close": 2.1764, "volume": 1153.0}, {"date": "2022-06-30", "close": 2.29, "volume": 2118.0}, {"date": "2022-07-01", "close": 2.2, "volume": 4354.0}, {"date": "2022-07-05", "close": 2.1805, "volume": 4232.0}, {"date": "2022-07-06", "close": 2.29, "volume": 13738.0}, {"date": "2022-07-07", "close": 2.245, "volume": 685.0}, {"date": "2022-07-08", "close": 2.21, "volume": 13455.0}, {"date": "2022-07-11", "close": 2.13, "volume": 5142.0}, {"date": "2022-07-12", "close": 2.215, "volume": 3744.0}, {"date": "2022-07-13", "close": 2.02, "volume": 13817.0}, {"date": "2022-07-14", "close": 2.1201, "volume": 3316.0}, {"date": "2022-07-15", "close": 2.2, "volume": 5900.0}, {"date": "2022-07-18", "close": 2.2, "volume": 3346.0}, {"date": "2022-07-19", "close": 2.265, "volume": 9681.0}, {"date": "2022-07-20", "close": 2.33, "volume": 7613.0}, {"date": "2022-07-21", "close": 2.35, "volume": 9277.0}, {"date": "2022-07-22", "close": 2.3443, "volume": 3578.0}, {"date": "2022-07-25", "close": 2.25, "volume": 10429.0}, {"date": "2022-07-26", "close": 2.15, "volume": 17732.0}, {"date": "2022-07-27", "close": 2.1721, "volume": 6203.0}, {"date": "2022-07-28", "close": 2.28, "volume": 18589.0}, {"date": "2022-07-29", "close": 2.26, "volume": 5580.0}, {"date": "2022-08-01", "close": 2.21, "volume": 6631.0}, {"date": "2022-08-02", "close": 2.29, "volume": 4734.0}, {"date": "2022-08-03", "close": 2.26, "volume": 6612.0}, {"date": "2022-08-04", "close": 2.24, "volume": 14757.0}, {"date": "2022-08-05", "close": 2.3, "volume": 3988.0}, {"date": "2022-08-08", "close": 2.2999, "volume": 1506.0}, {"date": "2022-08-09", "close": 2.3, "volume": 9500.0}, {"date": "2022-08-10", "close": 2.3299, "volume": 713.0}, {"date": "2022-08-11", "close": 2.33, "volume": 3584.0}, {"date": "2022-08-12", "close": 2.29, "volume": 7041.0}, {"date": "2022-08-15", "close": 2.2699, "volume": 878.0}, {"date": "2022-08-16", "close": 2.3, "volume": 1561.0}, {"date": "2022-08-17", "close": 2.38, "volume": 7669.0}, {"date": "2022-08-18", "close": 2.37, "volume": 10682.0}, {"date": "2022-08-19", "close": 2.3, "volume": 3809.0}, {"date": "2022-08-22", "close": 2.235, "volume": 1263.0}, {"date": "2022-08-23", "close": 2.2999, "volume": 804.0}, {"date": "2022-08-24", "close": 2.2999, "volume": 719.0}, {"date": "2022-08-25", "close": 2.1801, "volume": 6394.0}, {"date": "2022-08-26", "close": 2.27, "volume": 4565.0}, {"date": "2022-08-29", "close": 2.2799, "volume": 3583.0}, {"date": "2022-08-30", "close": 2.16, "volume": 5562.0}, {"date": "2022-08-31", "close": 2.17, "volume": 691.0}, {"date": "2022-09-01", "close": 2.26, "volume": 1574.0}, {"date": "2022-09-02", "close": 2.29, "volume": 2713.0}, {"date": "2022-09-06", "close": 2.16, "volume": 4414.0}, {"date": "2022-09-07", "close": 2.1907, "volume": 1680.0}, {"date": "2022-09-08", "close": 2.11, "volume": 33953.0}, {"date": "2022-09-09", "close": 2.17, "volume": 1783.0}, {"date": "2022-09-12", "close": 2.19, "volume": 1297.0}, {"date": "2022-09-13", "close": 2.19, "volume": 7150.0}, {"date": "2022-09-14", "close": 2.18, "volume": 9046.0}, {"date": "2022-09-15", "close": 2.2, "volume": 2355.0}, {"date": "2022-09-16", "close": 2.196, "volume": 10027.0}, {"date": "2022-09-19", "close": 2.21, "volume": 670.0}, {"date": "2022-09-20", "close": 2.12, "volume": 1742.0}, {"date": "2022-09-21", "close": 2.21, "volume": 2225.0}, {"date": "2022-09-22", "close": 2.14, "volume": 2626.0}, {"date": "2022-09-23", "close": 2.15, "volume": 8111.0}, {"date": "2022-09-26", "close": 2.1262, "volume": 1134.0}, {"date": "2022-09-27", "close": 2.1087, "volume": 1414.0}, {"date": "2022-09-28", "close": 2.08, "volume": 1646.0}, {"date": "2022-09-29", "close": 2.07, "volume": 965.0}, {"date": "2022-09-30", "close": 2.14, "volume": 4057.0}, {"date": "2022-10-03", "close": 2.0741, "volume": 2104.0}, {"date": "2022-10-04", "close": 2.15, "volume": 3605.0}, {"date": "2022-10-05", "close": 2.18, "volume": 1543.0}, {"date": "2022-10-06", "close": 2.135, "volume": 1344.0}, {"date": "2022-10-07", "close": 2.18, "volume": 545.0}, {"date": "2022-10-10", "close": 2.17, "volume": 574.0}, {"date": "2022-10-11", "close": 2.135, "volume": 2801.0}, {"date": "2022-10-12", "close": 2.18, "volume": 2720.0}, {"date": "2022-10-13", "close": 2.15, "volume": 1283.0}, {"date": "2022-10-14", "close": 2.1223, "volume": 2147.0}, {"date": "2022-10-17", "close": 2.13, "volume": 545.0}, {"date": "2022-10-18", "close": 2.1339, "volume": 506.0}, {"date": "2022-10-19", "close": 2.145, "volume": 952.0}, {"date": "2022-10-20", "close": 2.1831, "volume": 1630.0}, {"date": "2022-10-21", "close": 2.19, "volume": 1156.0}, {"date": "2022-10-24", "close": 2.175, "volume": 572.0}, {"date": "2022-10-25", "close": 2.2, "volume": 1338.0}, {"date": "2022-10-26", "close": 2.1204, "volume": 685.0}, {"date": "2022-10-27", "close": 2.18, "volume": 807.0}, {"date": "2022-10-28", "close": 2.12, "volume": 9194.0}, {"date": "2022-10-31", "close": 2.16, "volume": 628.0}, {"date": "2022-11-01", "close": 2.155, "volume": 455.0}, {"date": "2022-11-02", "close": 2.11, "volume": 3509.0}, {"date": "2022-11-03", "close": 2.13, "volume": 3733.0}, {"date": "2022-11-04", "close": 2.18, "volume": 6782.0}, {"date": "2022-11-07", "close": 2.1799, "volume": 15040.0}, {"date": "2022-11-08", "close": 2.165, "volume": 6049.0}, {"date": "2022-11-09", "close": 2.12, "volume": 12075.0}, {"date": "2022-11-10", "close": 2.11, "volume": 36715.0}, {"date": "2022-11-11", "close": 2.065, "volume": 33231.0}, {"date": "2022-11-14", "close": 2.05, "volume": 15111.0}, {"date": "2022-11-15", "close": 2.0159, "volume": 11725.0}, {"date": "2022-11-16", "close": 2.1, "volume": 1840.0}, {"date": "2022-11-17", "close": 2.0833, "volume": 1221.0}, {"date": "2022-11-18", "close": 2.055, "volume": 917.0}, {"date": "2022-11-21", "close": 2.05, "volume": 3112.0}, {"date": "2022-11-22", "close": 2.01, "volume": 2619.0}, {"date": "2022-11-23", "close": 2.07, "volume": 1237.0}, {"date": "2022-11-25", "close": 2.045, "volume": 4928.0}, {"date": "2022-11-28", "close": 2.07, "volume": 3417.0}, {"date": "2022-11-29", "close": 2.0108, "volume": 1107.0}, {"date": "2022-11-30", "close": 2.01, "volume": 6819.0}, {"date": "2022-12-01", "close": 2.03, "volume": 2804.0}, {"date": "2022-12-02", "close": 2.05, "volume": 8300.0}, {"date": "2022-12-05", "close": 2.01, "volume": 2084.0}, {"date": "2022-12-06", "close": 2.01, "volume": 2589.0}, {"date": "2022-12-07", "close": 1.99, "volume": 7510.0}, {"date": "2022-12-08", "close": 1.96, "volume": 978.0}, {"date": "2022-12-09", "close": 1.97, "volume": 1087.0}, {"date": "2022-12-12", "close": 1.91, "volume": 3863.0}, {"date": "2022-12-13", "close": 1.9, "volume": 9470.0}, {"date": "2022-12-14", "close": 1.909, "volume": 4486.0}, {"date": "2022-12-15", "close": 1.94, "volume": 6354.0}, {"date": "2022-12-16", "close": 1.8219, "volume": 5473.0}, {"date": "2022-12-19", "close": 1.835, "volume": 12619.0}, {"date": "2022-12-20", "close": 2.0, "volume": 13290.0}, {"date": "2022-12-21", "close": 1.96, "volume": 9020.0}, {"date": "2022-12-22", "close": 1.83, "volume": 23863.0}, {"date": "2022-12-23", "close": 1.8, "volume": 18706.0}, {"date": "2022-12-27", "close": 1.83, "volume": 23113.0}, {"date": "2022-12-28", "close": 1.8, "volume": 3240.0}, {"date": "2022-12-29", "close": 1.83, "volume": 3490.0}, {"date": "2022-12-30", "close": 1.81, "volume": 12773.0}, {"date": "2023-01-03", "close": 1.81, "volume": 1782.0}, {"date": "2023-01-04", "close": 1.8227, "volume": 8673.0}, {"date": "2023-01-05", "close": 1.8, "volume": 6600.0}, {"date": "2023-01-06", "close": 1.8197, "volume": 1933.0}, {"date": "2023-01-09", "close": 1.809, "volume": 9015.0}, {"date": "2023-01-10", "close": 1.87, "volume": 18071.0}, {"date": "2023-01-11", "close": 1.86, "volume": 4498.0}, {"date": "2023-01-12", "close": 1.83, "volume": 3935.0}, {"date": "2023-01-13", "close": 1.85, "volume": 22813.0}, {"date": "2023-01-17", "close": 1.8302, "volume": 4666.0}, {"date": "2023-01-18", "close": 1.81, "volume": 12145.0}, {"date": "2023-01-19", "close": 1.83, "volume": 5287.0}, {"date": "2023-01-20", "close": 1.8, "volume": 6042.0}, {"date": "2023-01-23", "close": 1.83, "volume": 4809.0}, {"date": "2023-01-24", "close": 1.8326, "volume": 1729.0}, {"date": "2023-01-25", "close": 1.82, "volume": 5413.0}, {"date": "2023-01-26", "close": 1.8499, "volume": 3256.0}, {"date": "2023-01-27", "close": 1.84, "volume": 7702.0}, {"date": "2023-01-30", "close": 1.87, "volume": 7227.0}, {"date": "2023-01-31", "close": 1.82, "volume": 2610.0}, {"date": "2023-02-01", "close": 1.845, "volume": 13246.0}, {"date": "2023-02-02", "close": 1.8501, "volume": 4719.0}, {"date": "2023-02-03", "close": 1.81, "volume": 65690.0}, {"date": "2023-02-06", "close": 1.8, "volume": 55299.0}, {"date": "2023-02-07", "close": 1.81, "volume": 2462.0}, {"date": "2023-02-08", "close": 1.78, "volume": 3204.0}, {"date": "2023-02-09", "close": 1.77, "volume": 6274.0}, {"date": "2023-02-10", "close": 1.79, "volume": 6424.0}, {"date": "2023-02-13", "close": 1.79, "volume": 7462.0}, {"date": "2023-02-14", "close": 1.72, "volume": 26368.0}, {"date": "2023-02-15", "close": 1.77, "volume": 8057.0}, {"date": "2023-02-16", "close": 1.7499, "volume": 13638.0}, {"date": "2023-02-17", "close": 1.7701, "volume": 4824.0}, {"date": "2023-02-21", "close": 1.7201, "volume": 7783.0}, {"date": "2023-02-22", "close": 1.7011, "volume": 1238.0}, {"date": "2023-02-23", "close": 1.7424, "volume": 2741.0}, {"date": "2023-02-24", "close": 1.74, "volume": 1289.0}, {"date": "2023-02-27", "close": 1.7, "volume": 7574.0}, {"date": "2023-02-28", "close": 1.7399, "volume": 4577.0}, {"date": "2023-03-01", "close": 1.72, "volume": 4234.0}, {"date": "2023-03-02", "close": 1.75, "volume": 25036.0}, {"date": "2023-03-03", "close": 1.73, "volume": 4915.0}, {"date": "2023-03-06", "close": 1.75, "volume": 1336.0}, {"date": "2023-03-07", "close": 1.73, "volume": 2977.0}, {"date": "2023-03-08", "close": 1.7521, "volume": 1771.0}, {"date": "2023-03-09", "close": 1.73, "volume": 4162.0}, {"date": "2023-03-10", "close": 1.7, "volume": 1760.0}, {"date": "2023-03-13", "close": 1.7299, "volume": 569.0}, {"date": "2023-03-14", "close": 1.7382, "volume": 2627.0}, {"date": "2023-03-15", "close": 1.7, "volume": 8353.0}, {"date": "2023-03-16", "close": 1.71, "volume": 4709.0}, {"date": "2023-03-17", "close": 1.73, "volume": 4110.0}, {"date": "2023-03-20", "close": 1.71, "volume": 917.0}, {"date": "2023-03-21", "close": 1.7299, "volume": 3459.0}, {"date": "2023-03-22", "close": 1.72, "volume": 909.0}, {"date": "2023-03-23", "close": 1.73, "volume": 2416.0}, {"date": "2023-03-24", "close": 1.8066, "volume": 962.0}, {"date": "2023-03-27", "close": 1.73, "volume": 5960.0}, {"date": "2023-03-28", "close": 1.75, "volume": 2155.0}, {"date": "2023-03-29", "close": 1.7507, "volume": 844.0}, {"date": "2023-03-30", "close": 1.81, "volume": 409.0}, {"date": "2023-03-31", "close": 1.75, "volume": 751.0}, {"date": "2023-04-03", "close": 1.75, "volume": 3563.0}, {"date": "2023-04-04", "close": 1.75, "volume": 6097.0}, {"date": "2023-04-05", "close": 1.7644, "volume": 1574.0}, {"date": "2023-04-06", "close": 1.81, "volume": 909.0}, {"date": "2023-04-10", "close": 1.7786, "volume": 639.0}, {"date": "2023-04-11", "close": 1.78, "volume": 428.0}, {"date": "2023-04-12", "close": 1.77, "volume": 1587.0}, {"date": "2023-04-13", "close": 1.8, "volume": 12201.0}, {"date": "2023-04-14", "close": 1.78, "volume": 686.0}, {"date": "2023-04-17", "close": 1.8, "volume": 3211.0}, {"date": "2023-04-18", "close": 1.8, "volume": 4884.0}, {"date": "2023-04-19", "close": 1.75, "volume": 5968.0}, {"date": "2023-04-20", "close": 1.78, "volume": 4138.0}, {"date": "2023-04-21", "close": 1.77, "volume": 1381.0}, {"date": "2023-04-24", "close": 1.77, "volume": 2151.0}, {"date": "2023-04-25", "close": 1.78, "volume": 614.0}, {"date": "2023-04-26", "close": 1.79, "volume": 2814.0}, {"date": "2023-04-27", "close": 1.75, "volume": 1752.0}, {"date": "2023-04-28", "close": 1.8, "volume": 3170.0}, {"date": "2023-05-01", "close": 1.71, "volume": 11689.0}, {"date": "2023-05-02", "close": 1.7138, "volume": 5448.0}, {"date": "2023-05-03", "close": 1.75, "volume": 5753.0}, {"date": "2023-05-04", "close": 1.7507, "volume": 3626.0}, {"date": "2023-05-05", "close": 1.73, "volume": 528.0}, {"date": "2023-05-08", "close": 1.74, "volume": 1483.0}, {"date": "2023-05-09", "close": 1.79, "volume": 8806.0}, {"date": "2023-05-10", "close": 1.79, "volume": 542.0}, {"date": "2023-05-11", "close": 1.72, "volume": 5688.0}, {"date": "2023-05-12", "close": 1.78, "volume": 8061.0}, {"date": "2023-05-15", "close": 1.72, "volume": 13494.0}, {"date": "2023-05-16", "close": 1.78, "volume": 540.0}, {"date": "2023-05-17", "close": 1.77, "volume": 1579.0}, {"date": "2023-05-18", "close": 1.79, "volume": 10614.0}, {"date": "2023-05-19", "close": 1.75, "volume": 5592.0}, {"date": "2023-05-22", "close": 1.78, "volume": 5962.0}, {"date": "2023-05-23", "close": 1.782, "volume": 4736.0}, {"date": "2023-05-24", "close": 1.85, "volume": 11960.0}, {"date": "2023-05-25", "close": 1.77, "volume": 2591.0}, {"date": "2023-05-26", "close": 1.84, "volume": 9811.0}, {"date": "2023-05-30", "close": 1.75, "volume": 11378.0}, {"date": "2023-05-31", "close": 1.77, "volume": 2552.0}, {"date": "2023-06-01", "close": 1.78, "volume": 12336.0}, {"date": "2023-06-02", "close": 1.77, "volume": 6903.0}, {"date": "2023-06-05", "close": 1.77, "volume": 4894.0}, {"date": "2023-06-06", "close": 1.78, "volume": 4713.0}, {"date": "2023-06-07", "close": 1.78, "volume": 5635.0}, {"date": "2023-06-08", "close": 1.83, "volume": 3696.0}, {"date": "2023-06-09", "close": 1.8299, "volume": 4449.0}, {"date": "2023-06-12", "close": 1.8, "volume": 1986.0}, {"date": "2023-06-13", "close": 1.82, "volume": 2550.0}, {"date": "2023-06-14", "close": 1.81, "volume": 1671.0}, {"date": "2023-06-15", "close": 1.8, "volume": 4678.0}, {"date": "2023-06-16", "close": 1.74, "volume": 37330.0}, {"date": "2023-06-20", "close": 1.7, "volume": 10314.0}, {"date": "2023-06-21", "close": 1.7611, "volume": 2459.0}, {"date": "2023-06-22", "close": 1.8099, "volume": 3958.0}, {"date": "2023-06-23", "close": 1.7815, "volume": 872.0}, {"date": "2023-06-26", "close": 1.81, "volume": 5981.0}, {"date": "2023-06-27", "close": 1.83, "volume": 7691.0}, {"date": "2023-06-28", "close": 1.816, "volume": 3693.0}, {"date": "2023-06-29", "close": 1.84, "volume": 3800.0}, {"date": "2023-06-30", "close": 1.81, "volume": 8469.0}, {"date": "2023-07-03", "close": 1.84, "volume": 978.0}, {"date": "2023-07-05", "close": 1.84, "volume": 3133.0}, {"date": "2023-07-06", "close": 1.815, "volume": 641.0}, {"date": "2023-07-07", "close": 1.8399, "volume": 783.0}, {"date": "2023-07-10", "close": 1.8, "volume": 1190.0}, {"date": "2023-07-11", "close": 1.84, "volume": 1251.0}, {"date": "2023-07-12", "close": 1.8123, "volume": 1489.0}, {"date": "2023-07-13", "close": 1.815, "volume": 3154.0}, {"date": "2023-07-14", "close": 1.8, "volume": 1802.0}, {"date": "2023-07-17", "close": 1.85, "volume": 5149.0}, {"date": "2023-07-18", "close": 1.8001, "volume": 6463.0}, {"date": "2023-07-19", "close": 1.79, "volume": 11727.0}, {"date": "2023-07-20", "close": 1.81, "volume": 1880.0}, {"date": "2023-07-21", "close": 1.85, "volume": 16145.0}, {"date": "2023-07-24", "close": 1.83, "volume": 2207.0}, {"date": "2023-07-25", "close": 1.8199, "volume": 2527.0}, {"date": "2023-07-26", "close": 1.82, "volume": 1582.0}, {"date": "2023-07-27", "close": 1.8, "volume": 1466.0}, {"date": "2023-07-28", "close": 1.8181, "volume": 3034.0}, {"date": "2023-07-31", "close": 1.85, "volume": 5490.0}, {"date": "2023-08-01", "close": 1.83, "volume": 1294.0}, {"date": "2023-08-02", "close": 1.82, "volume": 682.0}, {"date": "2023-08-03", "close": 1.85, "volume": 9057.0}, {"date": "2023-08-04", "close": 1.85, "volume": 10425.0}, {"date": "2023-08-07", "close": 1.8599, "volume": 2286.0}, {"date": "2023-08-08", "close": 1.86, "volume": 599.0}, {"date": "2023-08-09", "close": 1.82, "volume": 4031.0}, {"date": "2023-08-10", "close": 1.86, "volume": 2592.0}, {"date": "2023-08-11", "close": 1.8565, "volume": 6409.0}, {"date": "2023-08-14", "close": 1.855, "volume": 4496.0}, {"date": "2023-08-15", "close": 1.8599, "volume": 732.0}, {"date": "2023-08-16", "close": 1.8999, "volume": 1870.0}, {"date": "2023-08-17", "close": 1.86, "volume": 3383.0}, {"date": "2023-08-18", "close": 1.86, "volume": 2060.0}, {"date": "2023-08-21", "close": 1.81, "volume": 7457.0}, {"date": "2023-08-22", "close": 1.8699, "volume": 1902.0}, {"date": "2023-08-23", "close": 1.8693, "volume": 3763.0}, {"date": "2023-08-24", "close": 1.7901, "volume": 787.0}, {"date": "2023-08-25", "close": 1.8552, "volume": 6242.0}, {"date": "2023-08-28", "close": 1.7901, "volume": 3079.0}, {"date": "2023-08-29", "close": 1.8103, "volume": 2526.0}, {"date": "2023-08-30", "close": 1.81, "volume": 730.0}, {"date": "2023-08-31", "close": 1.8044, "volume": 8343.0}, {"date": "2023-09-01", "close": 1.84, "volume": 619.0}, {"date": "2023-09-05", "close": 1.85, "volume": 8790.0}, {"date": "2023-09-06", "close": 1.89, "volume": 19975.0}, {"date": "2023-09-07", "close": 1.835, "volume": 1715.0}, {"date": "2023-09-08", "close": 1.86, "volume": 3313.0}, {"date": "2023-09-11", "close": 1.78, "volume": 12297.0}, {"date": "2023-09-12", "close": 1.8499, "volume": 1438.0}, {"date": "2023-09-13", "close": 1.8199, "volume": 435.0}, {"date": "2023-09-14", "close": 1.8186, "volume": 2593.0}, {"date": "2023-09-15", "close": 1.7, "volume": 15455.0}, {"date": "2023-09-18", "close": 1.78, "volume": 5028.0}, {"date": "2023-09-19", "close": 1.79, "volume": 1143.0}, {"date": "2023-09-20", "close": 1.8199, "volume": 1025.0}, {"date": "2023-09-21", "close": 1.82, "volume": 445.0}, {"date": "2023-09-22", "close": 1.72, "volume": 625.0}, {"date": "2023-09-25", "close": 1.79, "volume": 1059.0}, {"date": "2023-09-26", "close": 1.79, "volume": 2720.0}, {"date": "2023-09-27", "close": 1.74, "volume": 2341.0}, {"date": "2023-09-28", "close": 1.79, "volume": 821.0}, {"date": "2023-09-29", "close": 1.79, "volume": 656.0}, {"date": "2023-10-02", "close": 1.7662, "volume": 2438.0}, {"date": "2023-10-03", "close": 1.83, "volume": 1775.0}, {"date": "2023-10-04", "close": 1.775, "volume": 2437.0}, {"date": "2023-10-05", "close": 1.76, "volume": 2821.0}, {"date": "2023-10-06", "close": 1.74, "volume": 458.0}, {"date": "2023-10-09", "close": 1.8099, "volume": 1873.0}, {"date": "2023-10-10", "close": 1.775, "volume": 1646.0}, {"date": "2023-10-11", "close": 1.75, "volume": 761.0}, {"date": "2023-10-12", "close": 1.78, "volume": 2761.0}, {"date": "2023-10-13", "close": 1.7999, "volume": 522.0}, {"date": "2023-10-16", "close": 1.7999, "volume": 1035.0}, {"date": "2023-10-17", "close": 1.76, "volume": 1625.0}, {"date": "2023-10-18", "close": 1.8, "volume": 1034.0}, {"date": "2023-10-19", "close": 1.75, "volume": 9214.0}, {"date": "2023-10-20", "close": 1.7501, "volume": 895.0}, {"date": "2023-10-23", "close": 1.7346, "volume": 1211.0}, {"date": "2023-10-24", "close": 1.73, "volume": 12574.0}, {"date": "2023-10-25", "close": 1.7699, "volume": 4149.0}, {"date": "2023-10-26", "close": 1.7299, "volume": 436.0}, {"date": "2023-10-27", "close": 1.73, "volume": 418.0}, {"date": "2023-10-30", "close": 1.7, "volume": 1522.0}, {"date": "2023-10-31", "close": 1.73, "volume": 415.0}, {"date": "2023-11-01", "close": 1.65, "volume": 15415.0}, {"date": "2023-11-02", "close": 1.74, "volume": 15540.0}, {"date": "2023-11-03", "close": 1.7, "volume": 3612.0}, {"date": "2023-11-06", "close": 1.67, "volume": 15167.0}, {"date": "2023-11-07", "close": 1.72, "volume": 723.0}, {"date": "2023-11-08", "close": 1.6767, "volume": 956.0}, {"date": "2023-11-09", "close": 1.58, "volume": 22411.0}, {"date": "2023-11-10", "close": 1.6, "volume": 3632.0}, {"date": "2023-11-13", "close": 1.58, "volume": 7457.0}, {"date": "2023-11-14", "close": 1.6, "volume": 9666.0}, {"date": "2023-11-15", "close": 1.57, "volume": 10532.0}, {"date": "2023-11-16", "close": 1.6294, "volume": 6322.0}, {"date": "2023-11-17", "close": 1.66, "volume": 4121.0}, {"date": "2023-11-20", "close": 1.62, "volume": 4315.0}, {"date": "2023-11-21", "close": 1.6701, "volume": 20140.0}, {"date": "2023-11-22", "close": 1.6952, "volume": 6179.0}, {"date": "2023-11-24", "close": 1.67, "volume": 250.0}, {"date": "2023-11-27", "close": 1.71, "volume": 7254.0}, {"date": "2023-11-28", "close": 1.71, "volume": 4396.0}, {"date": "2023-11-29", "close": 1.69, "volume": 3549.0}, {"date": "2023-11-30", "close": 1.74, "volume": 6847.0}, {"date": "2023-12-01", "close": 1.7, "volume": 8610.0}, {"date": "2023-12-04", "close": 1.6999, "volume": 2157.0}, {"date": "2023-12-05", "close": 1.7, "volume": 5794.0}, {"date": "2023-12-06", "close": 1.71, "volume": 1855.0}, {"date": "2023-12-07", "close": 1.66, "volume": 6448.0}, {"date": "2023-12-08", "close": 1.72, "volume": 2324.0}, {"date": "2023-12-11", "close": 1.6601, "volume": 2559.0}, {"date": "2023-12-12", "close": 1.66, "volume": 743.0}, {"date": "2023-12-13", "close": 1.6678, "volume": 1366.0}, {"date": "2023-12-14", "close": 1.6965, "volume": 1807.0}, {"date": "2023-12-15", "close": 1.707, "volume": 2163.0}, {"date": "2023-12-18", "close": 1.6898, "volume": 3553.0}, {"date": "2023-12-19", "close": 1.68, "volume": 346.0}, {"date": "2023-12-20", "close": 1.6799, "volume": 7532.0}, {"date": "2023-12-21", "close": 1.68, "volume": 3203.0}, {"date": "2023-12-22", "close": 1.67, "volume": 3552.0}, {"date": "2023-12-26", "close": 1.6901, "volume": 7102.0}, {"date": "2023-12-27", "close": 1.68, "volume": 5040.0}, {"date": "2023-12-28", "close": 1.7, "volume": 9762.0}, {"date": "2023-12-29", "close": 1.71, "volume": 10896.0}, {"date": "2024-01-02", "close": 1.67, "volume": 2890.0}, {"date": "2024-01-03", "close": 1.7, "volume": 30015.0}, {"date": "2024-01-04", "close": 1.7323, "volume": 13330.0}, {"date": "2024-01-05", "close": 1.7249, "volume": 1138.0}, {"date": "2024-01-08", "close": 1.68, "volume": 3049.0}, {"date": "2024-01-09", "close": 1.72, "volume": 6205.0}, {"date": "2024-01-10", "close": 1.68, "volume": 1577.0}, {"date": "2024-01-11", "close": 1.68, "volume": null}, {"date": "2024-01-12", "close": 1.66, "volume": 5562.0}, {"date": "2024-01-16", "close": 1.67, "volume": 3961.0}, {"date": "2024-01-17", "close": 1.67, "volume": 5117.0}, {"date": "2024-01-18", "close": 1.67, "volume": 7303.0}, {"date": "2024-01-19", "close": 1.61, "volume": 6169.0}, {"date": "2024-01-22", "close": 1.62, "volume": 783.0}, {"date": "2024-01-23", "close": 1.6203, "volume": 1786.0}, {"date": "2024-01-24", "close": 1.68, "volume": 4399.0}, {"date": "2024-01-25", "close": 1.611, "volume": 3153.0}, {"date": "2024-01-26", "close": 1.6201, "volume": 1513.0}, {"date": "2024-01-29", "close": 1.6645, "volume": 3304.0}, {"date": "2024-01-30", "close": 1.652, "volume": 3211.0}, {"date": "2024-01-31", "close": 1.7, "volume": 2123.0}, {"date": "2024-02-01", "close": 1.6535, "volume": 10984.0}, {"date": "2024-02-02", "close": 1.662, "volume": 1854.0}, {"date": "2024-02-05", "close": 1.63, "volume": 764.0}, {"date": "2024-02-06", "close": 1.66, "volume": 1597.0}, {"date": "2024-02-07", "close": 1.6101, "volume": 6043.0}, {"date": "2024-02-08", "close": 1.6, "volume": 604.0}, {"date": "2024-02-09", "close": 1.6413, "volume": 10565.0}, {"date": "2024-02-12", "close": 1.6487, "volume": 578.0}, {"date": "2024-02-13", "close": 1.5901, "volume": 924.0}, {"date": "2024-02-14", "close": 1.6115, "volume": 5497.0}, {"date": "2024-02-15", "close": 1.6101, "volume": 1499.0}, {"date": "2024-02-16", "close": 1.61, "volume": 20844.0}, {"date": "2024-02-20", "close": 1.5816, "volume": 5190.0}, {"date": "2024-02-21", "close": 1.599, "volume": 2614.0}, {"date": "2024-02-22", "close": 1.57, "volume": 19864.0}, {"date": "2024-02-23", "close": 1.57, "volume": 13450.0}, {"date": "2024-02-26", "close": 1.58, "volume": 11422.0}, {"date": "2024-02-27", "close": 1.59, "volume": 6179.0}, {"date": "2024-02-28", "close": 1.57, "volume": 9760.0}, {"date": "2024-02-29", "close": 1.58, "volume": 5351.0}, {"date": "2024-03-01", "close": 1.58, "volume": 2259.0}, {"date": "2024-03-04", "close": 1.55, "volume": 21627.0}, {"date": "2024-03-05", "close": 1.56, "volume": 14737.0}, {"date": "2024-03-06", "close": 1.58, "volume": 4978.0}, {"date": "2024-03-07", "close": 1.58, "volume": 8181.0}, {"date": "2024-03-08", "close": 1.58, "volume": 3946.0}, {"date": "2024-03-11", "close": 1.58, "volume": 3499.0}, {"date": "2024-03-12", "close": 1.58, "volume": 2119.0}, {"date": "2024-03-13", "close": 1.57, "volume": 3580.0}, {"date": "2024-03-14", "close": 1.58, "volume": 252.0}, {"date": "2024-03-15", "close": 1.6, "volume": 7546.0}, {"date": "2024-03-18", "close": 1.6, "volume": 2339.0}, {"date": "2024-03-19", "close": 1.62, "volume": 1889.0}, {"date": "2024-03-20", "close": 1.58, "volume": 2967.0}, {"date": "2024-03-21", "close": 1.6299, "volume": 3229.0}, {"date": "2024-03-22", "close": 1.6, "volume": 4044.0}, {"date": "2024-03-25", "close": 1.55, "volume": 15639.0}, {"date": "2024-03-26", "close": 1.6, "volume": 433.0}, {"date": "2024-03-27", "close": 1.595, "volume": 202.0}, {"date": "2024-03-28", "close": 1.58, "volume": 4030.0}, {"date": "2024-04-01", "close": 1.5938, "volume": 12418.0}, {"date": "2024-04-02", "close": 1.6301, "volume": 14955.0}, {"date": "2024-04-03", "close": 1.63, "volume": 35965.0}, {"date": "2024-04-04", "close": 1.6689, "volume": 2326.0}, {"date": "2024-04-05", "close": 1.6199, "volume": 4004.0}, {"date": "2024-04-08", "close": 1.64, "volume": 20455.0}, {"date": "2024-04-09", "close": 1.59, "volume": 9456.0}, {"date": "2024-04-10", "close": 1.6, "volume": 8610.0}, {"date": "2024-04-11", "close": 1.58, "volume": 17107.0}, {"date": "2024-04-12", "close": 1.59, "volume": 16566.0}, {"date": "2024-04-15", "close": 1.63, "volume": 17702.0}, {"date": "2024-04-16", "close": 1.58, "volume": 14968.0}, {"date": "2024-04-17", "close": 1.58, "volume": null}, {"date": "2024-04-18", "close": 1.59, "volume": 4834.0}, {"date": "2024-04-19", "close": 1.64, "volume": 2415.0}, {"date": "2024-04-22", "close": 1.62, "volume": 732.0}, {"date": "2024-04-23", "close": 1.6667, "volume": 21696.0}, {"date": "2024-04-24", "close": 1.58, "volume": 628.0}, {"date": "2024-04-25", "close": 1.6, "volume": 10008.0}, {"date": "2024-04-26", "close": 1.62, "volume": 2206.0}, {"date": "2024-04-29", "close": 1.59, "volume": 8338.0}, {"date": "2024-04-30", "close": 1.59, "volume": 551.0}, {"date": "2024-05-01", "close": 1.57, "volume": 2829.0}, {"date": "2024-05-02", "close": 1.6658, "volume": 568.0}, {"date": "2024-05-03", "close": 1.635, "volume": 978.0}, {"date": "2024-05-06", "close": 1.6001, "volume": 992.0}, {"date": "2024-05-07", "close": 1.595, "volume": 3229.0}, {"date": "2024-05-08", "close": 1.595, "volume": 2082.0}, {"date": "2024-05-09", "close": 1.66, "volume": 6171.0}, {"date": "2024-05-10", "close": 1.665, "volume": 4225.0}, {"date": "2024-05-13", "close": 1.65, "volume": 1888.0}, {"date": "2024-05-14", "close": 1.6503, "volume": 1244.0}, {"date": "2024-05-15", "close": 1.6001, "volume": 5751.0}, {"date": "2024-05-16", "close": 1.6, "volume": 4762.0}, {"date": "2024-05-17", "close": 1.6099, "volume": 6539.0}, {"date": "2024-05-20", "close": 1.59, "volume": 31333.0}, {"date": "2024-05-21", "close": 1.6201, "volume": 2512.0}, {"date": "2024-05-22", "close": 1.6001, "volume": 35589.0}, {"date": "2024-05-23", "close": 1.63, "volume": 4914.0}, {"date": "2024-05-24", "close": 1.615, "volume": 12126.0}, {"date": "2024-05-28", "close": 1.61, "volume": 3647.0}, {"date": "2024-05-29", "close": 1.6, "volume": 13469.0}, {"date": "2024-05-30", "close": 1.61, "volume": 2570.0}, {"date": "2024-05-31", "close": 1.61, "volume": 2597.0}, {"date": "2024-06-03", "close": 1.6181, "volume": 9381.0}, {"date": "2024-06-04", "close": 1.6181, "volume": null}, {"date": "2024-06-05", "close": 1.62, "volume": 881.0}, {"date": "2024-06-06", "close": 1.65, "volume": 2400.0}, {"date": "2024-06-07", "close": 1.596, "volume": 24866.0}, {"date": "2024-06-10", "close": 1.7099, "volume": 51239.0}, {"date": "2024-06-11", "close": 1.71, "volume": 26310.0}, {"date": "2024-06-12", "close": 1.74, "volume": 5020.0}, {"date": "2024-06-13", "close": 1.69, "volume": 4406.0}, {"date": "2024-06-14", "close": 1.72, "volume": 6995.0}, {"date": "2024-06-17", "close": 1.67, "volume": 12074.0}, {"date": "2024-06-18", "close": 1.66, "volume": 7015.0}, {"date": "2024-06-20", "close": 1.67, "volume": 2139.0}, {"date": "2024-06-21", "close": 1.66, "volume": 4952.0}, {"date": "2024-06-24", "close": 1.68, "volume": 3406.0}, {"date": "2024-06-25", "close": 1.66, "volume": 22160.0}, {"date": "2024-06-26", "close": 1.65, "volume": 5696.0}, {"date": "2024-06-27", "close": 1.7, "volume": 4073.0}, {"date": "2024-06-28", "close": 1.7, "volume": 2467.0}, {"date": "2024-07-01", "close": 1.7001, "volume": 9351.0}, {"date": "2024-07-02", "close": 1.7199, "volume": 13373.0}, {"date": "2024-07-03", "close": 1.72, "volume": 26789.0}, {"date": "2024-07-05", "close": 1.73, "volume": 12458.0}, {"date": "2024-07-08", "close": 1.7, "volume": 21140.0}, {"date": "2024-07-09", "close": 1.735, "volume": 4451.0}, {"date": "2024-07-10", "close": 1.73, "volume": 10453.0}, {"date": "2024-07-11", "close": 1.725, "volume": 6235.0}, {"date": "2024-07-12", "close": 1.745, "volume": 17061.0}, {"date": "2024-07-15", "close": 1.76, "volume": 17858.0}, {"date": "2024-07-16", "close": 1.79, "volume": 39242.0}, {"date": "2024-07-17", "close": 1.77, "volume": 9293.0}, {"date": "2024-07-18", "close": 1.77, "volume": 11694.0}, {"date": "2024-07-19", "close": 1.79, "volume": 1277.0}, {"date": "2024-07-22", "close": 1.78, "volume": 44916.0}, {"date": "2024-07-23", "close": 1.8, "volume": 14361.0}, {"date": "2024-07-24", "close": 1.79, "volume": 16157.0}, {"date": "2024-07-25", "close": 1.75, "volume": 28866.0}, {"date": "2024-07-26", "close": 1.77, "volume": 13339.0}, {"date": "2024-07-29", "close": 1.76, "volume": 6421.0}, {"date": "2024-07-30", "close": 1.79, "volume": 5781.0}, {"date": "2024-07-31", "close": 1.78, "volume": 2492.0}, {"date": "2024-08-01", "close": 1.774, "volume": 5350.0}, {"date": "2024-08-02", "close": 1.78, "volume": 6807.0}, {"date": "2024-08-05", "close": 1.7201, "volume": 17937.0}, {"date": "2024-08-06", "close": 1.7399, "volume": 3139.0}, {"date": "2024-08-07", "close": 1.7401, "volume": 5522.0}, {"date": "2024-08-08", "close": 1.75, "volume": 4438.0}, {"date": "2024-08-09", "close": 1.79, "volume": 3552.0}, {"date": "2024-08-12", "close": 1.82, "volume": 15020.0}, {"date": "2024-08-13", "close": 1.78, "volume": 3565.0}, {"date": "2024-08-14", "close": 1.76, "volume": 10896.0}, {"date": "2024-08-15", "close": 1.7752, "volume": 13784.0}, {"date": "2024-08-16", "close": 1.8, "volume": 4444.0}, {"date": "2024-08-19", "close": 1.8004, "volume": 11439.0}, {"date": "2024-08-20", "close": 1.825, "volume": 5510.0}, {"date": "2024-08-21", "close": 1.8201, "volume": 15923.0}, {"date": "2024-08-22", "close": 1.8473, "volume": 3613.0}, {"date": "2024-08-23", "close": 1.8499, "volume": 10033.0}, {"date": "2024-08-26", "close": 1.8381, "volume": 7587.0}, {"date": "2024-08-27", "close": 1.87, "volume": 4018.0}, {"date": "2024-08-28", "close": 1.87, "volume": 8956.0}, {"date": "2024-08-29", "close": 1.855, "volume": 2922.0}, {"date": "2024-08-30", "close": 1.88, "volume": 6883.0}, {"date": "2024-09-03", "close": 1.86, "volume": 10925.0}, {"date": "2024-09-04", "close": 1.8601, "volume": 20996.0}, {"date": "2024-09-05", "close": 1.92, "volume": 14501.0}, {"date": "2024-09-06", "close": 1.91, "volume": 3752.0}, {"date": "2024-09-09", "close": 1.99, "volume": 18101.0}, {"date": "2024-09-10", "close": 1.87, "volume": 6970.0}, {"date": "2024-09-11", "close": 1.89, "volume": 4134.0}, {"date": "2024-09-12", "close": 1.94, "volume": 7421.0}, {"date": "2024-09-13", "close": 1.94, "volume": 13594.0}, {"date": "2024-09-16", "close": 1.95, "volume": 7727.0}, {"date": "2024-09-17", "close": 1.925, "volume": 1663.0}, {"date": "2024-09-18", "close": 1.98, "volume": 7138.0}, {"date": "2024-09-19", "close": 2.06, "volume": 14101.0}, {"date": "2024-09-20", "close": 2.06, "volume": 7678.0}, {"date": "2024-09-23", "close": 2.04, "volume": 16030.0}, {"date": "2024-09-24", "close": 2.06, "volume": 3104.0}, {"date": "2024-09-25", "close": 2.1199, "volume": 14066.0}, {"date": "2024-09-26", "close": 2.1027, "volume": 7389.0}, {"date": "2024-09-27", "close": 2.02, "volume": 30800.0}, {"date": "2024-09-30", "close": 2.12, "volume": 6908.0}, {"date": "2024-10-01", "close": 2.1, "volume": 6009.0}, {"date": "2024-10-02", "close": 2.04, "volume": 5739.0}, {"date": "2024-10-03", "close": 2.07, "volume": 9921.0}, {"date": "2024-10-04", "close": 2.1, "volume": 7809.0}, {"date": "2024-10-07", "close": 2.105, "volume": 13644.0}, {"date": "2024-10-08", "close": 2.13, "volume": 6480.0}, {"date": "2024-10-09", "close": 2.14, "volume": 10301.0}, {"date": "2024-10-10", "close": 2.1, "volume": 6007.0}, {"date": "2024-10-11", "close": 2.08, "volume": 14636.0}, {"date": "2024-10-14", "close": 2.07, "volume": 19561.0}, {"date": "2024-10-15", "close": 2.04, "volume": 21811.0}, {"date": "2024-10-16", "close": 2.1, "volume": 23042.0}, {"date": "2024-10-17", "close": 2.12, "volume": 38419.0}, {"date": "2024-10-18", "close": 2.12, "volume": 7791.0}, {"date": "2024-10-21", "close": 2.1499, "volume": 25003.0}, {"date": "2024-10-22", "close": 2.15, "volume": 16995.0}, {"date": "2024-10-23", "close": 2.15, "volume": 15571.0}, {"date": "2024-10-24", "close": 2.17, "volume": 7542.0}, {"date": "2024-10-25", "close": 2.16, "volume": 29631.0}, {"date": "2024-10-28", "close": 2.19, "volume": 15035.0}, {"date": "2024-10-29", "close": 2.165, "volume": 7640.0}, {"date": "2024-10-30", "close": 2.2, "volume": 14894.0}, {"date": "2024-10-31", "close": 2.16, "volume": 6825.0}, {"date": "2024-11-01", "close": 2.2, "volume": 3029.0}, {"date": "2024-11-04", "close": 2.18, "volume": 16972.0}, {"date": "2024-11-05", "close": 2.22, "volume": 38424.0}, {"date": "2024-11-06", "close": 2.27, "volume": 31777.0}, {"date": "2024-11-07", "close": 2.32, "volume": 44121.0}, {"date": "2024-11-08", "close": 2.31, "volume": 7649.0}, {"date": "2024-11-11", "close": 2.334, "volume": 11187.0}, {"date": "2024-11-12", "close": 2.3262, "volume": 10552.0}, {"date": "2024-11-13", "close": 2.33, "volume": 12103.0}, {"date": "2024-11-14", "close": 2.37, "volume": 19425.0}, {"date": "2024-11-15", "close": 2.315, "volume": 10386.0}, {"date": "2024-11-18", "close": 2.36, "volume": 13394.0}, {"date": "2024-11-19", "close": 2.35, "volume": 3692.0}, {"date": "2024-11-20", "close": 2.35, "volume": 3333.0}, {"date": "2024-11-21", "close": 2.37, "volume": 6417.0}, {"date": "2024-11-22", "close": 2.7, "volume": 159326.0}, {"date": "2024-11-25", "close": 2.77, "volume": 51704.0}, {"date": "2024-11-26", "close": 2.47, "volume": 32542.0}, {"date": "2024-11-27", "close": 2.51, "volume": 18364.0}, {"date": "2024-11-29", "close": 2.77, "volume": 7125.0}, {"date": "2024-12-02", "close": 2.705, "volume": 23785.0}, {"date": "2024-12-03", "close": 2.71, "volume": 10508.0}, {"date": "2024-12-04", "close": 2.64, "volume": 20526.0}, {"date": "2024-12-05", "close": 2.69, "volume": 17722.0}, {"date": "2024-12-06", "close": 2.75, "volume": 11869.0}, {"date": "2024-12-09", "close": 2.66, "volume": 37204.0}, {"date": "2024-12-10", "close": 2.55, "volume": 26559.0}, {"date": "2024-12-11", "close": 2.57, "volume": 8544.0}, {"date": "2024-12-12", "close": 2.55, "volume": 13968.0}, {"date": "2024-12-13", "close": 2.5177, "volume": 16000.0}, {"date": "2024-12-16", "close": 2.52, "volume": 7576.0}, {"date": "2024-12-17", "close": 2.51, "volume": 7744.0}, {"date": "2024-12-18", "close": 2.5, "volume": 4191.0}, {"date": "2024-12-19", "close": 2.48, "volume": 6418.0}, {"date": "2024-12-20", "close": 2.49, "volume": 20400.0}, {"date": "2024-12-23", "close": 2.42, "volume": 10651.0}, {"date": "2024-12-24", "close": 2.4, "volume": 5022.0}, {"date": "2024-12-26", "close": 2.46, "volume": 6845.0}, {"date": "2024-12-27", "close": 2.41, "volume": 18675.0}, {"date": "2024-12-30", "close": 2.27, "volume": 19628.0}, {"date": "2024-12-31", "close": 2.23, "volume": 43111.0}, {"date": "2025-01-02", "close": 2.43, "volume": 11457.0}, {"date": "2025-01-03", "close": 2.5, "volume": 2993.0}, {"date": "2025-01-06", "close": 2.57, "volume": 11106.0}, {"date": "2025-01-07", "close": 2.6092, "volume": 10186.0}, {"date": "2025-01-08", "close": 2.52, "volume": 3132.0}, {"date": "2025-01-10", "close": 2.55, "volume": 14666.0}, {"date": "2025-01-13", "close": 2.47, "volume": 4949.0}, {"date": "2025-01-14", "close": 2.55, "volume": 11481.0}, {"date": "2025-01-15", "close": 2.56, "volume": 19329.0}, {"date": "2025-01-16", "close": 2.69, "volume": 9926.0}, {"date": "2025-01-17", "close": 2.65, "volume": 3301.0}, {"date": "2025-01-21", "close": 2.81, "volume": 8527.0}, {"date": "2025-01-22", "close": 2.87, "volume": 24162.0}, {"date": "2025-01-23", "close": 2.8199, "volume": 7329.0}, {"date": "2025-01-24", "close": 2.82, "volume": 4787.0}, {"date": "2025-01-27", "close": 2.74, "volume": 11507.0}, {"date": "2025-01-28", "close": 2.81, "volume": 8407.0}, {"date": "2025-01-29", "close": 2.79, "volume": 5938.0}, {"date": "2025-01-30", "close": 2.78, "volume": 3046.0}, {"date": "2025-01-31", "close": 2.8, "volume": 9630.0}, {"date": "2025-02-03", "close": 2.76, "volume": 5867.0}, {"date": "2025-02-04", "close": 2.73, "volume": 2235.0}, {"date": "2025-02-05", "close": 2.83, "volume": 5900.0}, {"date": "2025-02-06", "close": 2.6, "volume": 43261.0}, {"date": "2025-02-07", "close": 2.6615, "volume": 15186.0}, {"date": "2025-02-10", "close": 2.69, "volume": 10565.0}, {"date": "2025-02-11", "close": 2.7199, "volume": 11381.0}, {"date": "2025-02-12", "close": 2.7, "volume": 7498.0}, {"date": "2025-02-13", "close": 2.55, "volume": 12483.0}, {"date": "2025-02-14", "close": 2.67, "volume": 21561.0}, {"date": "2025-02-18", "close": 2.75, "volume": 14322.0}, {"date": "2025-02-19", "close": 2.7643, "volume": 4108.0}, {"date": "2025-02-20", "close": 2.72, "volume": 8515.0}, {"date": "2025-02-21", "close": 2.6515, "volume": 5815.0}, {"date": "2025-02-24", "close": 2.7195, "volume": 5151.0}, {"date": "2025-02-25", "close": 2.7885, "volume": 2736.0}, {"date": "2025-02-26", "close": 2.7, "volume": 6722.0}, {"date": "2025-02-27", "close": 2.7, "volume": 2724.0}, {"date": "2025-02-28", "close": 2.7, "volume": 5026.0}, {"date": "2025-03-03", "close": 2.7, "volume": 15426.0}, {"date": "2025-03-04", "close": 2.57, "volume": 14753.0}, {"date": "2025-03-05", "close": 2.5201, "volume": 6694.0}, {"date": "2025-03-06", "close": 2.52, "volume": 3311.0}, {"date": "2025-03-07", "close": 2.57, "volume": 4728.0}, {"date": "2025-03-10", "close": 2.62, "volume": 4580.0}, {"date": "2025-03-11", "close": 2.5702, "volume": 4089.0}, {"date": "2025-03-12", "close": 2.6257, "volume": 15930.0}, {"date": "2025-03-13", "close": 2.6595, "volume": 9051.0}, {"date": "2025-03-14", "close": 2.7, "volume": 5359.0}, {"date": "2025-03-17", "close": 2.71, "volume": 3897.0}, {"date": "2025-03-18", "close": 2.74, "volume": 9445.0}, {"date": "2025-03-19", "close": 2.74, "volume": 4124.0}, {"date": "2025-03-20", "close": 2.7273, "volume": 6617.0}, {"date": "2025-03-21", "close": 2.3, "volume": 28744.0}, {"date": "2025-03-24", "close": 2.53, "volume": 20677.0}, {"date": "2025-03-25", "close": 2.61, "volume": 3534.0}, {"date": "2025-03-26", "close": 2.575, "volume": 13708.0}, {"date": "2025-03-27", "close": 2.52, "volume": 3094.0}, {"date": "2025-03-28", "close": 2.61, "volume": 6215.0}, {"date": "2025-03-31", "close": 2.55, "volume": 3718.0}, {"date": "2025-04-01", "close": 2.55, "volume": 3553.0}, {"date": "2025-04-02", "close": 2.4708, "volume": 4991.0}, {"date": "2025-04-03", "close": 2.49, "volume": 5336.0}, {"date": "2025-04-04", "close": 2.405, "volume": 8973.0}, {"date": "2025-04-07", "close": 2.31, "volume": 20886.0}, {"date": "2025-04-08", "close": 2.3756, "volume": 11362.0}, {"date": "2025-04-09", "close": 2.47, "volume": 11174.0}, {"date": "2025-04-10", "close": 2.4, "volume": 6187.0}, {"date": "2025-04-11", "close": 2.5, "volume": 5486.0}, {"date": "2025-04-14", "close": 2.6032, "volume": 13219.0}, {"date": "2025-04-15", "close": 2.438, "volume": 10580.0}, {"date": "2025-04-16", "close": 2.45, "volume": 2462.0}, {"date": "2025-04-17", "close": 2.46, "volume": 3987.0}, {"date": "2025-04-21", "close": 2.44, "volume": 8831.0}, {"date": "2025-04-22", "close": 2.53, "volume": 17417.0}, {"date": "2025-04-23", "close": 2.555, "volume": 2157.0}, {"date": "2025-04-24", "close": 2.5985, "volume": 4005.0}, {"date": "2025-04-25", "close": 2.6, "volume": 7409.0}, {"date": "2025-04-28", "close": 2.5775, "volume": 2894.0}, {"date": "2025-04-29", "close": 2.42, "volume": 4502.0}, {"date": "2025-04-30", "close": 2.5288, "volume": 2498.0}, {"date": "2025-05-01", "close": 2.595, "volume": 2338.0}, {"date": "2025-05-02", "close": 2.681, "volume": 11981.0}, {"date": "2025-05-05", "close": 2.665, "volume": 8334.0}, {"date": "2025-05-06", "close": 2.5827, "volume": 3678.0}, {"date": "2025-05-07", "close": 2.5983, "volume": 2930.0}, {"date": "2025-05-08", "close": 2.65, "volume": 5461.0}, {"date": "2025-05-09", "close": 2.66, "volume": 4142.0}, {"date": "2025-05-12", "close": 2.66, "volume": 23021.0}, {"date": "2025-05-13", "close": 2.64, "volume": 4005.0}, {"date": "2025-05-14", "close": 2.64, "volume": 3320.0}, {"date": "2025-05-15", "close": 2.675, "volume": 3512.0}, {"date": "2025-05-16", "close": 2.7, "volume": 19753.0}, {"date": "2025-05-19", "close": 2.7, "volume": 3610.0}, {"date": "2025-05-20", "close": 2.64, "volume": 10953.0}, {"date": "2025-05-21", "close": 2.69, "volume": 3587.0}, {"date": "2025-05-22", "close": 2.6532, "volume": 12386.0}, {"date": "2025-05-23", "close": 2.7, "volume": 13819.0}, {"date": "2025-05-27", "close": 2.66, "volume": 5432.0}, {"date": "2025-05-28", "close": 2.65, "volume": 4649.0}, {"date": "2025-05-29", "close": 2.65, "volume": 5466.0}, {"date": "2025-05-30", "close": 2.625, "volume": 12006.0}, {"date": "2025-06-02", "close": 2.5568, "volume": 2567.0}, {"date": "2025-06-03", "close": 2.5916, "volume": 3967.0}, {"date": "2025-06-04", "close": 2.5646, "volume": 1771.0}, {"date": "2025-06-05", "close": 2.57, "volume": 2653.0}, {"date": "2025-06-06", "close": 2.6, "volume": 7931.0}, {"date": "2025-06-09", "close": 2.59, "volume": 3400.0}, {"date": "2025-06-10", "close": 2.6, "volume": 3674.0}, {"date": "2025-06-11", "close": 2.597, "volume": 8719.0}, {"date": "2025-06-12", "close": 2.62, "volume": 5591.0}, {"date": "2025-06-13", "close": 2.65, "volume": 16847.0}, {"date": "2025-06-16", "close": 2.62, "volume": 6420.0}, {"date": "2025-06-17", "close": 2.6204, "volume": 1927.0}, {"date": "2025-06-18", "close": 2.65, "volume": 8540.0}, {"date": "2025-06-20", "close": 2.66, "volume": 4109.0}, {"date": "2025-06-23", "close": 2.6, "volume": 11311.0}, {"date": "2025-06-24", "close": 2.62, "volume": 8869.0}, {"date": "2025-06-25", "close": 2.6, "volume": 9350.0}, {"date": "2025-06-26", "close": 2.61, "volume": 28939.0}, {"date": "2025-06-27", "close": 2.585, "volume": 5849.0}, {"date": "2025-06-30", "close": 2.66, "volume": 6938.0}, {"date": "2025-07-01", "close": 2.5642, "volume": 12983.0}, {"date": "2025-07-02", "close": 2.66, "volume": 13436.0}, {"date": "2025-07-03", "close": 2.65, "volume": 3609.0}, {"date": "2025-07-07", "close": 2.65, "volume": 7344.0}, {"date": "2025-07-08", "close": 2.6991, "volume": 23228.0}, {"date": "2025-07-09", "close": 2.675, "volume": 3395.0}, {"date": "2025-07-10", "close": 2.655, "volume": 16614.0}, {"date": "2025-07-11", "close": 2.65, "volume": 7817.0}, {"date": "2025-07-14", "close": 2.63, "volume": 5873.0}, {"date": "2025-07-15", "close": 2.66, "volume": 5006.0}, {"date": "2025-07-16", "close": 2.65, "volume": 13723.0}, {"date": "2025-07-17", "close": 2.6199, "volume": 8987.0}, {"date": "2025-07-18", "close": 2.6, "volume": 3976.0}, {"date": "2025-07-21", "close": 2.64, "volume": 6774.0}, {"date": "2025-07-22", "close": 2.6202, "volume": 13462.0}, {"date": "2025-07-23", "close": 2.62, "volume": 4122.0}, {"date": "2025-07-24", "close": 2.6, "volume": 24052.0}, {"date": "2025-07-25", "close": 2.6, "volume": 7622.0}, {"date": "2025-07-28", "close": 2.57, "volume": 10846.0}, {"date": "2025-07-29", "close": 2.6, "volume": 9130.0}, {"date": "2025-07-30", "close": 2.65, "volume": 15588.0}, {"date": "2025-07-31", "close": 2.59, "volume": 4379.0}, {"date": "2025-08-01", "close": 2.5977, "volume": 8614.0}, {"date": "2025-08-04", "close": 2.65, "volume": 6590.0}, {"date": "2025-08-05", "close": 2.57, "volume": 9654.0}, {"date": "2025-08-06", "close": 2.67, "volume": 2453.0}, {"date": "2025-08-07", "close": 2.64, "volume": 4866.0}, {"date": "2025-08-08", "close": 2.5684, "volume": 4128.0}, {"date": "2025-08-11", "close": 2.57, "volume": 3700.0}, {"date": "2025-08-12", "close": 2.52, "volume": 14292.0}, {"date": "2025-08-13", "close": 2.51, "volume": 20707.0}, {"date": "2025-08-14", "close": 2.67, "volume": 17656.0}, {"date": "2025-08-15", "close": 2.66, "volume": 3758.0}, {"date": "2025-08-18", "close": 2.65, "volume": 10459.0}, {"date": "2025-08-19", "close": 2.66, "volume": 4610.0}, {"date": "2025-08-20", "close": 2.5964, "volume": 1896.0}, {"date": "2025-08-21", "close": 2.61, "volume": 3850.0}, {"date": "2025-08-22", "close": 2.65, "volume": 2325.0}, {"date": "2025-08-25", "close": 2.64, "volume": 2567.0}, {"date": "2025-08-26", "close": 2.67, "volume": 6252.0}, {"date": "2025-08-27", "close": 2.6521, "volume": 7285.0}, {"date": "2025-08-28", "close": 2.68, "volume": 11787.0}, {"date": "2025-08-29", "close": 2.71, "volume": 12161.0}, {"date": "2025-09-02", "close": 2.63, "volume": 11037.0}, {"date": "2025-09-03", "close": 2.6675, "volume": 2415.0}, {"date": "2025-09-04", "close": 2.68, "volume": 4194.0}, {"date": "2025-09-05", "close": 2.68, "volume": 2233.0}, {"date": "2025-09-08", "close": 2.6499, "volume": 12427.0}, {"date": "2025-09-09", "close": 2.64, "volume": 10101.0}, {"date": "2025-09-10", "close": 2.595, "volume": 5712.0}, {"date": "2025-09-11", "close": 2.65, "volume": 14572.0}, {"date": "2025-09-12", "close": 2.65, "volume": 4702.0}, {"date": "2025-09-15", "close": 2.64, "volume": 5336.0}, {"date": "2025-09-16", "close": 2.65, "volume": 5239.0}, {"date": "2025-09-17", "close": 2.64, "volume": 17876.0}, {"date": "2025-09-18", "close": 2.64, "volume": 10474.0}, {"date": "2025-09-19", "close": 2.625, "volume": 3888.0}, {"date": "2025-09-22", "close": 2.5, "volume": 18838.0}, {"date": "2025-09-23", "close": 2.56, "volume": 19394.0}, {"date": "2025-09-24", "close": 2.5972, "volume": 2454.0}, {"date": "2025-09-25", "close": 2.5839, "volume": 5720.0}, {"date": "2025-09-26", "close": 2.5902, "volume": 7152.0}, {"date": "2025-09-29", "close": 2.61, "volume": 12090.0}, {"date": "2025-09-30", "close": 2.5501, "volume": 4608.0}, {"date": "2025-10-01", "close": 2.63, "volume": 4004.0}, {"date": "2025-10-02", "close": 2.62, "volume": 2849.0}, {"date": "2025-10-03", "close": 2.575, "volume": 10044.0}, {"date": "2025-10-06", "close": 2.62, "volume": 6988.0}, {"date": "2025-10-07", "close": 2.59, "volume": 8472.0}, {"date": "2025-10-08", "close": 2.62, "volume": 3376.0}, {"date": "2025-10-09", "close": 2.5823, "volume": 5133.0}, {"date": "2025-10-10", "close": 2.62, "volume": 9882.0}, {"date": "2025-10-13", "close": 2.6, "volume": 8485.0}, {"date": "2025-10-14", "close": 2.5999, "volume": 12077.0}, {"date": "2025-10-15", "close": 2.61, "volume": 9971.0}, {"date": "2025-10-16", "close": 2.6159, "volume": 3691.0}, {"date": "2025-10-17", "close": 2.58, "volume": 23249.0}, {"date": "2025-10-20", "close": 2.595, "volume": 6587.0}, {"date": "2025-10-21", "close": 2.6194, "volume": 3287.0}, {"date": "2025-10-22", "close": 2.6053, "volume": 2315.0}, {"date": "2025-10-23", "close": 2.568, "volume": 3720.0}, {"date": "2025-10-24", "close": 2.6002, "volume": 7635.0}, {"date": "2025-10-27", "close": 2.62, "volume": 15615.0}, {"date": "2025-10-28", "close": 2.5757, "volume": 8539.0}, {"date": "2025-10-29", "close": 2.5701, "volume": 6985.0}, {"date": "2025-10-30", "close": 2.62, "volume": 4811.0}, {"date": "2025-10-31", "close": 2.6, "volume": 7035.0}, {"date": "2025-11-03", "close": 2.595, "volume": 5862.0}, {"date": "2025-11-04", "close": 2.5301, "volume": 5234.0}, {"date": "2025-11-05", "close": 2.57, "volume": 7057.0}, {"date": "2025-11-06", "close": 2.6, "volume": 13981.0}, {"date": "2025-11-07", "close": 2.62, "volume": 6249.0}, {"date": "2025-11-10", "close": 2.62, "volume": 12914.0}, {"date": "2025-11-11", "close": 2.6376, "volume": 25209.0}, {"date": "2025-11-12", "close": 2.65, "volume": 11037.0}, {"date": "2025-11-13", "close": 2.6545, "volume": 20594.0}, {"date": "2025-11-14", "close": 2.71, "volume": 4999.0}, {"date": "2025-11-17", "close": 2.6555, "volume": 5856.0}, {"date": "2025-11-18", "close": 2.6454, "volume": 10387.0}, {"date": "2025-11-19", "close": 2.6252, "volume": 5313.0}, {"date": "2025-11-20", "close": 2.6286, "volume": 4371.0}, {"date": "2025-11-21", "close": 2.6028, "volume": 2537.0}, {"date": "2025-11-24", "close": 2.6499, "volume": 5800.0}, {"date": "2025-11-25", "close": 2.5524, "volume": 3281.0}, {"date": "2025-11-26", "close": 2.48, "volume": 14922.0}, {"date": "2025-11-28", "close": 2.57, "volume": 2990.0}, {"date": "2025-12-01", "close": 2.5512, "volume": 26402.0}, {"date": "2025-12-02", "close": 2.58, "volume": 4230.0}, {"date": "2025-12-03", "close": 2.52, "volume": 19573.0}, {"date": "2025-12-04", "close": 2.595, "volume": 14500.0}, {"date": "2025-12-05", "close": 2.55, "volume": 24716.0}, {"date": "2025-12-08", "close": 2.55, "volume": 7306.0}, {"date": "2025-12-09", "close": 2.62, "volume": 9004.0}, {"date": "2025-12-10", "close": 2.59, "volume": 3625.0}, {"date": "2025-12-11", "close": 2.58, "volume": 5554.0}, {"date": "2025-12-12", "close": 2.64, "volume": 11214.0}, {"date": "2025-12-15", "close": 2.646, "volume": 8180.0}, {"date": "2025-12-16", "close": 2.6298, "volume": 1851.0}, {"date": "2025-12-17", "close": 2.58, "volume": 10308.0}, {"date": "2025-12-18", "close": 2.63, "volume": 3706.0}, {"date": "2025-12-19", "close": 2.65, "volume": 3404.0}, {"date": "2025-12-22", "close": 2.61, "volume": 4730.0}, {"date": "2025-12-23", "close": 2.57, "volume": 1926.0}, {"date": "2025-12-24", "close": 2.56, "volume": 12538.0}, {"date": "2025-12-26", "close": 2.5604, "volume": 4603.0}, {"date": "2025-12-29", "close": 2.635, "volume": 9868.0}, {"date": "2025-12-30", "close": 2.625, "volume": 7822.0}, {"date": "2025-12-31", "close": 2.57, "volume": 22128.0}, {"date": "2026-01-02", "close": 2.62, "volume": 5071.0}, {"date": "2026-01-05", "close": 2.6, "volume": 9333.0}, {"date": "2026-01-06", "close": 2.55, "volume": 7166.0}, {"date": "2026-01-07", "close": 2.54, "volume": 1953.0}, {"date": "2026-01-08", "close": 2.585, "volume": 7363.0}, {"date": "2026-01-09", "close": 2.58, "volume": 2966.0}, {"date": "2026-01-12", "close": 2.635, "volume": 14457.0}, {"date": "2026-01-13", "close": 2.645, "volume": 25431.0}, {"date": "2026-01-14", "close": 2.65, "volume": 33349.0}, {"date": "2026-01-15", "close": 2.62, "volume": 5679.0}, {"date": "2026-01-16", "close": 2.6516, "volume": 9776.0}, {"date": "2026-01-20", "close": 2.685, "volume": 4634.0}, {"date": "2026-01-21", "close": 2.6701, "volume": 7479.0}, {"date": "2026-01-22", "close": 2.695, "volume": 7357.0}, {"date": "2026-01-23", "close": 2.64, "volume": 17928.0}, {"date": "2026-01-26", "close": 2.69, "volume": 13754.0}, {"date": "2026-01-27", "close": 2.71, "volume": 18505.0}, {"date": "2026-01-28", "close": 2.69, "volume": 23380.0}, {"date": "2026-01-29", "close": 2.72, "volume": 3862.0}, {"date": "2026-01-30", "close": 2.6935, "volume": 4546.0}, {"date": "2026-02-02", "close": 2.695, "volume": 6552.0}, {"date": "2026-02-03", "close": 2.73, "volume": 3335.0}, {"date": "2026-02-04", "close": 2.73, "volume": 2874.0}, {"date": "2026-02-05", "close": 2.7086, "volume": 14668.0}, {"date": "2026-02-06", "close": 2.675, "volume": 9217.0}, {"date": "2026-02-09", "close": 2.7, "volume": 10541.0}, {"date": "2026-02-10", "close": 2.74, "volume": 22140.0}, {"date": "2026-02-11", "close": 2.684, "volume": 28771.0}, {"date": "2026-02-12", "close": 2.794, "volume": 14965.0}, {"date": "2026-02-13", "close": 2.81, "volume": 12388.0}, {"date": "2026-02-17", "close": 2.75, "volume": 7988.0}, {"date": "2026-02-18", "close": 2.75, "volume": 11620.0}, {"date": "2026-02-19", "close": 2.86, "volume": 11711.0}, {"date": "2026-02-20", "close": 2.81, "volume": 42621.0}, {"date": "2026-02-23", "close": 2.85, "volume": 7906.0}, {"date": "2026-02-24", "close": 2.89, "volume": 17399.0}, {"date": "2026-02-25", "close": 2.87, "volume": 14838.0}, {"date": "2026-02-26", "close": 2.905, "volume": 9558.0}, {"date": "2026-02-27", "close": 2.8795, "volume": 6736.0}, {"date": "2026-03-02", "close": 2.93, "volume": 4345.0}, {"date": "2026-03-03", "close": 2.93, "volume": 13634.0}, {"date": "2026-03-04", "close": 2.94, "volume": 11035.0}, {"date": "2026-03-05", "close": 2.93, "volume": 3767.0}, {"date": "2026-03-06", "close": 2.97, "volume": 6696.0}, {"date": "2026-03-09", "close": 2.89, "volume": 41642.0}, {"date": "2026-03-10", "close": 2.99, "volume": 3802.0}, {"date": "2026-03-11", "close": 3.0, "volume": 33317.0}, {"date": "2026-03-12", "close": 3.03, "volume": 9022.0}, {"date": "2026-03-13", "close": 3.03, "volume": 7520.0}, {"date": "2026-03-16", "close": 3.176, "volume": 8193.0}, {"date": "2026-03-17", "close": 3.195, "volume": 22633.0}, {"date": "2026-03-18", "close": 3.19, "volume": 6868.0}, {"date": "2026-03-19", "close": 3.28, "volume": 9043.0}, {"date": "2026-03-20", "close": 3.3, "volume": 5717.0}, {"date": "2026-03-23", "close": 3.21, "volume": 10232.0}, {"date": "2026-03-24", "close": 3.235, "volume": 4212.0}, {"date": "2026-03-25", "close": 3.28, "volume": 6247.0}, {"date": "2026-03-26", "close": 3.279, "volume": 4058.0}, {"date": "2026-03-27", "close": 3.24, "volume": 7566.0}, {"date": "2026-03-30", "close": 3.2, "volume": 7836.0}, {"date": "2026-03-31", "close": 3.28, "volume": 8860.0}, {"date": "2026-04-01", "close": 3.23, "volume": 8007.0}, {"date": "2026-04-02", "close": 3.195, "volume": 3988.0}, {"date": "2026-04-06", "close": 3.1494, "volume": 18283.0}, {"date": "2026-04-07", "close": 3.1109, "volume": 9902.0}, {"date": "2026-04-08", "close": 3.16, "volume": 15151.0}, {"date": "2026-04-09", "close": 2.96, "volume": 26371.0}, {"date": "2026-04-10", "close": 3.0298, "volume": 13416.0}, {"date": "2026-04-13", "close": 3.035, "volume": 4961.0}, {"date": "2026-04-14", "close": 3.01, "volume": 2579.0}, {"date": "2026-04-15", "close": 3.0, "volume": 4215.0}, {"date": "2026-04-16", "close": 2.9981, "volume": 6860.0}, {"date": "2026-04-17", "close": 2.93, "volume": 3016.0}, {"date": "2026-04-20", "close": 2.9999, "volume": 6260.0}, {"date": "2026-04-21", "close": 2.929, "volume": 5899.0}, {"date": "2026-04-22", "close": 2.9, "volume": 5454.0}, {"date": "2026-04-23", "close": 2.9389, "volume": 7764.0}, {"date": "2026-04-24", "close": 2.89, "volume": 7885.0}, {"date": "2026-04-27", "close": 2.8002, "volume": 4374.0}, {"date": "2026-04-28", "close": 2.785, "volume": 6777.0}, {"date": "2026-04-29", "close": 2.76, "volume": 6078.0}, {"date": "2026-04-30", "close": 2.79, "volume": 20397.0}, {"date": "2026-05-01", "close": 2.78, "volume": 5231.0}, {"date": "2026-05-04", "close": 2.76, "volume": 20875.0}, {"date": "2026-05-05", "close": 2.76, "volume": 2877.0}, {"date": "2026-05-06", "close": 2.7682, "volume": 3452.0}, {"date": "2026-05-07", "close": 2.8, "volume": 3326.0}, {"date": "2026-05-08", "close": 2.7306, "volume": 11096.0}, {"date": "2026-05-11", "close": 2.8, "volume": 9175.0}, {"date": "2026-05-12", "close": 2.8173, "volume": 1485.0}, {"date": "2026-05-13", "close": 2.735, "volume": 2970.0}, {"date": "2026-05-14", "close": 2.65, "volume": 5740.0}, {"date": "2026-05-15", "close": 2.7, "volume": 7500.0}, {"date": "2026-05-18", "close": 2.7, "volume": 554.0}, {"date": "2026-05-19", "close": 2.6416, "volume": 3800.0}, {"date": "2026-05-20", "close": 2.7497, "volume": 10124.0}, {"date": "2026-05-21", "close": 2.71, "volume": 6721.0}, {"date": "2026-05-22", "close": 2.7016, "volume": 2770.0}, {"date": "2026-05-26", "close": 2.67, "volume": 7954.0}, {"date": "2026-05-27", "close": 2.69, "volume": 10134.0}, {"date": "2026-05-28", "close": 2.79, "volume": 3528.0}, {"date": "2026-05-29", "close": 2.7101, "volume": 9607.0}, {"date": "2026-06-01", "close": 2.72, "volume": 8806.0}, {"date": "2026-06-02", "close": 2.75, "volume": 9688.0}, {"date": "2026-06-03", "close": 2.74, "volume": 5773.0}, {"date": "2026-06-04", "close": 2.785, "volume": 5709.0}, {"date": "2026-06-05", "close": 2.78, "volume": 2872.0}, {"date": "2026-06-08", "close": 2.76, "volume": 3546.0}, {"date": "2026-06-09", "close": 2.75, "volume": 1856.0}, {"date": "2026-06-10", "close": 2.7401, "volume": 2295.0}, {"date": "2026-06-11", "close": 2.75, "volume": 4768.0}, {"date": "2026-06-12", "close": 2.745, "volume": 7013.0}, {"date": "2026-06-15", "close": 2.8119, "volume": 5209.0}, {"date": "2026-06-16", "close": 2.7514, "volume": 5041.0}, {"date": "2026-06-17", "close": 2.7811, "volume": 3134.0}, {"date": "2026-06-18", "close": 2.805, "volume": 2444.0}, {"date": "2026-06-22", "close": 2.73, "volume": 8358.0}, {"date": "2026-06-23", "close": 2.715, "volume": 2657.0}, {"date": "2026-06-24", "close": 2.7311, "volume": 4742.0}, {"date": "2026-06-25", "close": 2.69, "volume": 17095.0}, {"date": "2026-06-26", "close": 2.79, "volume": 5786.0}, {"date": "2026-06-29", "close": 2.83, "volume": 7635.0}, {"date": "2026-06-30", "close": 2.9904, "volume": 5853.0}, {"date": "2026-07-01", "close": 3.048, "volume": 7984.0}, {"date": "2026-07-02", "close": 3.01, "volume": 7684.0}, {"date": "2026-07-06", "close": 3.01, "volume": 3282.0}, {"date": "2026-07-07", "close": 2.985, "volume": 2485.0}, {"date": "2026-07-08", "close": 3.02, "volume": 4320.0}, {"date": "2026-07-09", "close": 2.96, "volume": 2738.0}, {"date": "2026-07-10", "close": 3.02, "volume": 2180.0}, {"date": "2026-07-13", "close": 3.0, "volume": 1781.0}, {"date": "2026-07-14", "close": 3.02, "volume": 1208.0}, {"date": "2026-07-15", "close": 2.985, "volume": 2637.0}, {"date": "2026-07-16", "close": 3.02, "volume": 4567.0}, {"date": "2026-07-17", "close": 2.9901, "volume": 16175.0}, {"date": "2026-07-20", "close": 2.975, "volume": 15733.0}, {"date": "2026-07-21", "close": 3.0, "volume": 20939.0}, {"date": "2026-07-22", "close": 2.995, "volume": 7975.0}, {"date": "2026-07-23", "close": 3.005, "volume": 1156.0}, {"date": "2026-07-24", "close": 2.95, "volume": 11914.0}, {"date": "2026-07-27", "close": 3.0399, "volume": 1922.0}, {"date": "2026-07-28", "close": 2.94, "volume": 7609.0}, {"date": "2026-07-29", "close": 2.9501, "volume": 1632.0}, {"date": "2026-07-30", "close": 2.995, "volume": 1237.0}, {"date": "2026-07-31", "close": 3.015, "volume": 1511.0}, {"date": "2026-08-03", "close": 3.0399, "volume": 2624.0}, {"date": "2026-08-04", "close": 2.95, "volume": 5277.0}, {"date": "2026-08-05", "close": 2.9, "volume": 4852.0}, {"date": "2026-08-06", "close": 2.9, "volume": 3067.0}, {"date": "2026-08-07", "close": 2.9892, "volume": 1269.0}, {"date": "2026-08-10", "close": 2.9, "volume": 6760.0}, {"date": "2026-08-11", "close": 2.905, "volume": 4177.0}, {"date": "2026-08-12", "close": 2.86, "volume": 6721.0}, {"date": "2026-08-13", "close": 2.81, "volume": 8378.0}, {"date": "2026-08-14", "close": 2.76, "volume": 10429.0}, {"date": "2026-08-17", "close": 2.8, "volume": 7207.0}, {"date": "2026-08-18", "close": 2.86, "volume": 1324.0}, {"date": "2026-08-19", "close": 2.875, "volume": 1162.0}, {"date": "2026-08-20", "close": 2.851, "volume": 7822.0}, {"date": "2026-08-21", "close": 2.925, "volume": 3282.0}, {"date": "2026-08-24", "close": 2.9434, "volume": 4331.0}, {"date": "2026-08-25", "close": 2.93, "volume": 6295.0}, {"date": "2026-08-26", "close": 2.94, "volume": 4593.0}, {"date": "2026-08-27", "close": 2.92, "volume": 2600.0}, {"date": "2026-08-28", "close": 2.95, "volume": 4329.0}, {"date": "2026-08-31", "close": 2.941, "volume": 2046.0}, {"date": "2026-09-01", "close": 2.95, "volume": 864.0}, {"date": "2026-09-02", "close": 2.94, "volume": 4197.0}, {"date": "2026-09-03", "close": 2.88, "volume": 5171.0}, {"date": "2026-09-04", "close": 2.885, "volume": 1721.0}, {"date": "2026-09-08", "close": 2.8702, "volume": 2924.0}, {"date": "2026-09-09", "close": 2.95, "volume": 899.0}, {"date": "2026-09-10", "close": 2.97, "volume": 7951.0}, {"date": "2026-09-11", "close": 3.0201, "volume": 22721.0}, {"date": "2026-09-14", "close": 3.035, "volume": 9154.0}, {"date": "2026-09-15", "close": 3.05, "volume": 3776.0}, {"date": "2026-09-16", "close": 3.0238, "volume": 1981.0}, {"date": "2026-09-17", "close": 3.0399, "volume": 4884.0}, {"date": "2026-09-18", "close": 3.022, "volume": 4360.0}, {"date": "2026-09-21", "close": 3.035, "volume": 3803.0}, {"date": "2026-09-22", "close": 3.04, "volume": 24874.0}, {"date": "2026-09-23", "close": 3.02, "volume": 7122.0}, {"date": "2026-09-24", "close": 3.01, "volume": 20520.0}, {"date": "2026-09-25", "close": 3.02, "volume": 2320.0}, {"date": "2026-09-28", "close": 3.03, "volume": 5221.0}, {"date": "2026-09-29", "close": 2.9802, "volume": 5772.0}, {"date": "2026-09-30", "close": 2.98, "volume": 10124.0}, {"date": "2026-10-01", "close": 2.9601, "volume": 17029.0}, {"date": "2026-10-02", "close": 2.9899, "volume": 6814.0}, {"date": "2026-10-05", "close": 2.9784, "volume": 473.0}, {"date": "2026-10-06", "close": 2.9486, "volume": 4235.0}, {"date": "2026-10-07", "close": 2.85, "volume": 4994.0}, {"date": "2026-10-08", "close": 2.87, "volume": 2654.0}], "refreshing": true}