{"ticker": "AMPG", "overview": {"cik": "1518461", "ticker": "AMPG", "name": "AmpliTech Group, Inc.", "industry": "Communications Equipment, NEC", "country": "United States", "sic": "3669", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039666", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038625", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001446580-26-000090", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037776", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037751", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001493152-26-037338", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034586", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034584", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034581", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034262", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-20", "title": "Form 25-NSE", "accession": "0001354457-26-000707", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032398", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029947", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029942", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000401", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000400", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029585", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001493152-26-026886", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026375", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001493152-26-025688", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001493152-26-025306", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003947", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001949846-26-000313", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022731", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022715", "price_sensitive": true}]}, "description": "AmpliTech Group, Inc. trades as AMPG on the NASDAQ and is registered in the United States, classified under Communications Equipment, NEC (SIC 3669). Privy Trades holds 73 insider filings for the company, from September 2021 to August 2026. Across those, 5 insiders disclosed 24 open-market purchases totalling $294.98K against 5 sales totalling $588.22K. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 294979.1639, "sell_n": 5, "sell_sum": 588218.4746000001, "net": -293239.3107000001, "insiders": 5, "first_date": "2021-09-07", "last_date": "2026-08-20"}, "metrics": {"ticker": "AMPG", "has_prices": true, "as_of": "2026-09-18", "last": 3.4, "prev_close": 3.405, "change": -0.004999999999999893, "change_pct": -0.0014684287812040803, "session_volume": 529769.0, "vwap_5": 3.3729280076356822, "vwap_20": 3.47411323395483, "vwap_60": 5.299369548682471, "vwap_250": 5.17531429089067, "high_52w": 9.7, "low_52w": 1.76, "avg_volume_20": 1090735.55, "sessions": 400, "market_cap": {"value": 86151916.6, "shares": 25338799.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001493152-26-039666", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Fawad Maqbool", "who_key": "Maqbool Fawad", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42649.2512, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Chief exec picks up $43K of AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1577895/000149315226039666/0001493152-26-039666-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001493152-26-034581", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Fawad Maqbool", "who_key": "Maqbool Fawad", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226034581/0001493152-26-034581-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "0001493152-26-034584", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226034584/0001493152-26-034584-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "0001493152-26-034586", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226034586/0001493152-26-034586-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "0001493152-26-029947", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 77146.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director sells $77K of AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226029947/0001493152-26-029947-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190966}, {"id": "0001493152-26-029942", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 60532.4746, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Board member offloads $61K of AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226029942/0001493152-26-029942-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192406}, {"id": "0001493152-26-026886", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 160863.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider sells $161K of AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226026886/0001493152-26-026886-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001493152-26-026375", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Louisa Sanfratello", "who_key": "Sanfratello Louisa", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 240140.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO trims $240K of AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226026375/0001493152-26-026375-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001493152-26-025306", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 49537.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director sells $50K of AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226025306/0001493152-26-025306-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001493152-26-004923", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 152000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226004923/0001493152-26-004923-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001493152-26-004925", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Fawad Maqbool", "who_key": "Maqbool Fawad", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 152000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226004925/0001493152-26-004925-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001493152-26-004927", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Louisa Sanfratello", "who_key": "Sanfratello Louisa", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 152000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226004927/0001493152-26-004927-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001493152-26-002613", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226002613/0001493152-26-002613-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421366}, {"id": "0001493152-26-002619", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226002619/0001493152-26-002619-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421366}, {"id": "0001493152-26-002620", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Fawad Maqbool", "who_key": "Maqbool Fawad", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226002620/0001493152-26-002620-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421366}, {"id": "0001493152-26-002074", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Shailesh Modi", "who_key": "Modi Shailesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5800.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Board member picks up $6K of AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226002074/0001493152-26-002074-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460246}, {"id": "0001493152-25-027856", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Andrew Dylan Lee", "who_key": "Lee Andrew Dylan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315225027856/0001493152-25-027856-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001493152-25-027857", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315225027857/0001493152-25-027857-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001493152-25-027858", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Shailesh Modi", "who_key": "Modi Shailesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315225027858/0001493152-25-027858-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001641172-25-015725", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14314.0, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Board member picks up $14K of AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000164117225015725/0001641172-25-015725-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720886}, {"id": "0001641172-25-003358", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6949.999999999999, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider cluster: 3 buying AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000164117225003358/0001641172-25-003358-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826006}, {"id": "0001493152-24-051203", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Andrew Dylan Lee", "who_key": "Lee Andrew Dylan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224051203/0001493152-24-051203-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984406}, {"id": "0001493152-24-051204", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Matthew Joseph Kappers", "who_key": "Kappers Matthew Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224051204/0001493152-24-051204-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984406}, {"id": "0001493152-24-051205", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224051205/0001493152-24-051205-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984406}, {"id": "0001493152-24-040297", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3764.5, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "3 insiders now buying AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224040297/0001493152-24-040297-index.htm", "trade_date": "2024-10-07", "timestamp": "2024-10-07", "mins": 1089526}, {"id": "0001493152-24-039372", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1875.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224039372/0001493152-24-039372-index.htm", "trade_date": "2024-10-02", "timestamp": "2024-10-02", "mins": 1096726}, {"id": "0001493152-24-034888", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Fawad Maqbool", "who_key": "Maqbool Fawad", "role": "Chairman, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5840.8, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "4 insiders now buying AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224034888/0001493152-24-034888-index.htm", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144246}, {"id": "0001493152-24-034657", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3449.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AMPG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224034657/0001493152-24-034657-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145686}, {"id": "0001493152-24-033434", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5161.7627, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "That makes 5 insiders into AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224033434/0001493152-24-033434-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157206}, {"id": "0001493152-24-033438", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 468.84999999999997, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "5 insiders now buying AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224033438/0001493152-24-033438-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158646}], "recent_buys": [{"id": "0001493152-26-039666", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Fawad Maqbool", "who_key": "Maqbool Fawad", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42649.2512, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Chief exec picks up $43K of AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1577895/000149315226039666/0001493152-26-039666-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0001493152-26-002074", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Shailesh Modi", "who_key": "Modi Shailesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5800.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Board member picks up $6K of AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226002074/0001493152-26-002074-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460246}, {"id": "0001641172-25-015725", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14314.0, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Board member picks up $14K of AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000164117225015725/0001641172-25-015725-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720886}, {"id": "0001641172-25-003358", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6949.999999999999, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider cluster: 3 buying AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000164117225003358/0001641172-25-003358-index.htm", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826006}, {"id": "0001493152-24-040297", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3764.5, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "3 insiders now buying AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224040297/0001493152-24-040297-index.htm", "trade_date": "2024-10-07", "timestamp": "2024-10-07", "mins": 1089526}, {"id": "0001493152-24-034888", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Fawad Maqbool", "who_key": "Maqbool Fawad", "role": "Chairman, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5840.8, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "4 insiders now buying AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224034888/0001493152-24-034888-index.htm", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144246}, {"id": "0001493152-24-033434", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5161.7627, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "That makes 5 insiders into AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224033434/0001493152-24-033434-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157206}, {"id": "0001493152-24-033438", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 468.84999999999997, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "5 insiders now buying AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224033438/0001493152-24-033438-index.htm", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158646}, {"id": "0001493152-24-022744", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Fawad Maqbool", "who_key": "Maqbool Fawad", "role": "Chairman, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6914.799999999999, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider cluster: 5 buying AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224022744/0001493152-24-022744-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1270966}, {"id": "0001477932-22-007352", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8750.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "That makes 5 insiders into AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222007352/0001477932-22-007352-index.htm", "trade_date": "2022-09-29", "timestamp": "2022-09-29", "mins": 2153686}, {"id": "0001477932-22-007055", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9950.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider cluster: 5 buying AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222007055/0001477932-22-007055-index.htm", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168086}, {"id": "0001477932-22-004421", "src": "INSIDERS", "ticker": "AMPG", "cik": "1518461", "company": "AmpliTech Group, Inc.", "company_raw": "AmpliTech Group, Inc.", "who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8900.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "That makes 5 insiders into AMPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222004421/0001477932-22-004421-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306326}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.1200", "new_value": "0.0610", "effective": "2026-04-01", "evidence": "AMPGZ moved 2:1 in one session on 2026-04-01 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.254695"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Amplitech Group, Inc. - Series B Right", "new_value": "AmpliTech Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001518461", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001518461", "applied": 1, "detected_at": "2026-09-10T03:15:16.112127"}]}, "key_people": [{"who": "Daniel Richard Mazziota", "who_key": "Mazziota Daniel Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 195984.5, "sold": 187215.47460000002, "net": 8769.025399999984, "trades": 17, "top_score": 31.5, "lean": "buying", "history": [{"action": "SELL", "amount": 77146.0, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226029947/0001493152-26-029947-index.htm"}, {"action": "SELL", "amount": 60532.4746, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226029942/0001493152-26-029942-index.htm"}, {"action": "SELL", "amount": 49537.00000000001, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226025306/0001493152-26-025306-index.htm"}, {"action": "BUY", "amount": 14314.0, "date": "2025-06-20", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000164117225015725/0001641172-25-015725-index.htm"}, {"action": "BUY", "amount": 6949.999999999999, "date": "2025-04-08", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000164117225003358/0001641172-25-003358-index.htm"}, {"action": "BUY", "amount": 8750.0, "date": "2022-09-29", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222007352/0001477932-22-007352-index.htm"}, {"action": "BUY", "amount": 9950.0, "date": "2022-09-19", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222007055/0001477932-22-007055-index.htm"}, {"action": "BUY", "amount": 12800.0, "date": "2022-04-26", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222002650/0001477932-22-002650-index.htm"}, {"action": "BUY", "amount": 11193.0, "date": "2022-04-18", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222002472/0001477932-22-002472-index.htm"}, {"action": "BUY", "amount": 15699.5, "date": "2022-04-13", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222002393/0001477932-22-002393-index.htm"}, {"action": "BUY", "amount": 13300.0, "date": "2022-04-08", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222002212/0001477932-22-002212-index.htm"}, {"action": "BUY", "amount": 14000.0, "date": "2022-04-07", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222002169/0001477932-22-002169-index.htm"}, {"action": "BUY", "amount": 14999.499999999998, "date": "2022-01-24", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222000436/0001477932-22-000436-index.htm"}, {"action": "BUY", "amount": 20149.499999999996, "date": "2021-12-29", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793221009556/0001477932-21-009556-index.htm"}, {"action": "BUY", "amount": 17750.0, "date": "2021-12-01", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793221008924/0001477932-21-008924-index.htm"}, {"action": "BUY", "amount": 17129.0, "date": "2021-09-15", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793221006392/0001477932-21-006392-index.htm"}, {"action": "BUY", "amount": 19000.0, "date": "2021-09-07", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793221006175/0001477932-21-006175-index.htm"}], "latest": {"action": "SELL", "amount": 77146.0, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226029947/0001493152-26-029947-index.htm"}}, {"who": "Louisa Sanfratello", "who_key": "Sanfratello Louisa", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 240140.00000000003, "net": -240140.00000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 240140.00000000003, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226026375/0001493152-26-026375-index.htm"}], "latest": {"action": "SELL", "amount": 240140.00000000003, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226026375/0001493152-26-026375-index.htm"}}, {"who": "Jorge Luis Flores", "who_key": "Flores Jorge Luis", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 18295.1127, "sold": 160863.0, "net": -142567.8873, "trades": 5, "top_score": 39.0, "lean": "selling", "history": [{"action": "SELL", "amount": 160863.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226026886/0001493152-26-026886-index.htm"}, {"action": "BUY", "amount": 3764.5, "date": "2024-10-07", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224040297/0001493152-24-040297-index.htm"}, {"action": "BUY", "amount": 5161.7627, "date": "2024-08-21", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224033434/0001493152-24-033434-index.htm"}, {"action": "BUY", "amount": 468.84999999999997, "date": "2024-08-20", "score": 21.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224033438/0001493152-24-033438-index.htm"}, {"action": "BUY", "amount": 8900.0, "date": "2022-06-15", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222004421/0001477932-22-004421-index.htm"}], "latest": {"action": "SELL", "amount": 160863.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226026886/0001493152-26-026886-index.htm"}}, {"who": "Fawad Maqbool", "who_key": "Maqbool Fawad", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 74899.5512, "sold": 0, "net": 74899.5512, "trades": 5, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 42649.2512, "date": "2026-08-20", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1577895/000149315226039666/0001493152-26-039666-index.htm"}, {"action": "BUY", "amount": 5840.8, "date": "2024-08-30", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224034888/0001493152-24-034888-index.htm"}, {"action": "BUY", "amount": 6914.799999999999, "date": "2024-06-03", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315224022744/0001493152-24-022744-index.htm"}, {"action": "BUY", "amount": 9610.0, "date": "2022-05-24", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222003899/0001477932-22-003899-index.htm"}, {"action": "BUY", "amount": 9884.7, "date": "2022-04-08", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000147793222002257/0001477932-22-002257-index.htm"}], "latest": {"action": "BUY", "amount": 42649.2512, "date": "2026-08-20", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1577895/000149315226039666/0001493152-26-039666-index.htm"}}, {"who": "Shailesh Modi", "who_key": "Modi Shailesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5800.0, "sold": 0, "net": 5800.0, "trades": 1, "top_score": 27.0, "lean": "buying", "history": [{"action": "BUY", "amount": 5800.0, "date": "2025-12-18", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226002074/0001493152-26-002074-index.htm"}], "latest": {"action": "BUY", "amount": 5800.0, "date": "2025-12-18", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1518461/000149315226002074/0001493152-26-002074-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 42649.2512}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039666", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001493152-26-038625", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001446580-26-000090", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037776", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037751", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001493152-26-037338", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034586", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034584", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034581", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034262", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-20", "title": "Form 25-NSE", "accession": "0001354457-26-000707", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032398", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029947", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001493152-26-029942", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000401", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000400", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029585", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001493152-26-026886", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026375", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001493152-26-025688", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001493152-26-025306", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003947", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001949846-26-000313", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001493152-26-022731", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022715", "price_sensitive": true}], "performance": {"ticker": "AMPG", "has_prices": true, "summary": {"n": 24, "avg": 0.9139758427109324, "win_rate": 0.7916666666666666, "best": 3.5945945945945947, "worst": -0.11688311688311692, "as_of": "2026-09-18"}, "buys": [{"who": "Maqbool Fawad", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 42649.2512, "date": "2026-08-20", "score": 44.7, "ref_price": 3.44, "return": -0.011627906976744196}, {"who": "Modi Shailesh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5800.0, "date": "2025-12-18", "score": 27.0, "ref_price": 2.92, "return": 0.1643835616438356}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14314.0, "date": "2025-06-20", "score": 29.7, "ref_price": 2.0, "return": 0.7}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6949.999999999999, "date": "2025-04-08", "score": 26.1, "ref_price": 1.22, "return": 1.786885245901639}, {"who": "Flores Jorge Luis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 3764.5, "date": "2024-10-07", "score": 30.6, "ref_price": 0.74, "return": 3.5945945945945947}, {"who": "Maqbool Fawad", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director, 10% Owner", "amount": 5840.8, "date": "2024-08-30", "score": 35.1, "ref_price": 0.8301, "return": 3.0958920611974463}, {"who": "Flores Jorge Luis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 5161.7627, "date": "2024-08-21", "score": 33.1, "ref_price": 0.8215, "return": 3.138770541692027}, {"who": "Flores Jorge Luis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 468.84999999999997, "date": "2024-08-20", "score": 21.3, "ref_price": 0.8601, "return": 2.9530287175909775}, {"who": "Maqbool Fawad", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director, 10% Owner", "amount": 6914.799999999999, "date": "2024-06-03", "score": 35.8, "ref_price": 1.18, "return": 1.8813559322033897}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8750.0, "date": "2022-09-29", "score": 27.3, "ref_price": 1.75, "return": 0.9428571428571428}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9950.0, "date": "2022-09-19", "score": 27.9, "ref_price": 1.975, "return": 0.721518987341772}, {"who": "Flores Jorge Luis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 8900.0, "date": "2022-06-15", "score": 39.0, "ref_price": 1.87, "return": 0.818181818181818}, {"who": "Maqbool Fawad", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 9610.0, "date": "2022-05-24", "score": 37.3, "ref_price": 1.98, "return": 0.7171717171717171}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12800.0, "date": "2022-04-26", "score": 29.2, "ref_price": 2.54, "return": 0.3385826771653543}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11193.0, "date": "2022-04-18", "score": 28.4, "ref_price": 2.75, "return": 0.23636363636363633}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15699.5, "date": "2022-04-13", "score": 30.2, "ref_price": 2.82, "return": 0.20567375886524827}, {"who": "Maqbool Fawad", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 9884.7, "date": "2022-04-08", "score": 37.5, "ref_price": 2.63, "return": 0.29277566539923955}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13300.0, "date": "2022-04-08", "score": 29.4, "ref_price": 2.63, "return": 0.29277566539923955}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14000.0, "date": "2022-04-07", "score": 29.7, "ref_price": 2.73, "return": 0.2454212454212454}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14999.499999999998, "date": "2022-01-24", "score": 30.0, "ref_price": 3.17, "return": 0.0725552050473186}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20149.499999999996, "date": "2021-12-29", "score": 31.5, "ref_price": 3.85, "return": -0.11688311688311692}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17750.0, "date": "2021-12-01", "score": 30.9, "ref_price": 3.46, "return": -0.01734104046242776}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17129.0, "date": "2021-09-15", "score": 30.8, "ref_price": 3.41, "return": -0.0029325513196481615}, {"who": "Mazziota Daniel Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19000.0, "date": "2021-09-07", "score": 31.3, "ref_price": 3.84, "return": -0.11458333333333333}]}, "price_series": [{"date": "2016-09-19", "close": 0.918, "volume": 1750.0}, {"date": "2016-09-20", "close": 0.8, "volume": 75.0}, {"date": "2016-09-21", "close": 0.83, "volume": 2406.0}, {"date": "2016-09-22", "close": 0.9418, "volume": 2800.0}, {"date": "2016-09-23", "close": 0.9418, "volume": null}, {"date": "2016-09-26", "close": 0.87, "volume": 3000.0}, {"date": "2016-09-27", "close": 0.87, "volume": 1150.0}, {"date": "2016-09-28", "close": 0.86, "volume": 6560.0}, {"date": "2016-09-29", "close": 0.8891, "volume": 3112.0}, {"date": "2016-09-30", "close": 0.8891, "volume": null}, {"date": "2016-10-03", "close": 0.89, "volume": 5000.0}, {"date": "2016-10-04", "close": 0.88, "volume": 7500.0}, {"date": "2016-10-05", "close": 0.88, "volume": null}, {"date": "2016-10-06", "close": 0.88, "volume": null}, {"date": "2016-10-07", "close": 0.9, "volume": 12113.0}, {"date": "2016-10-10", "close": 0.89, "volume": 1850.0}, {"date": "2016-10-11", "close": 0.89, "volume": null}, {"date": "2016-10-12", "close": 0.89, "volume": null}, {"date": "2016-10-13", "close": 0.886, "volume": 150.0}, {"date": "2016-10-14", "close": 0.886, "volume": 8070.0}, {"date": "2016-10-17", "close": 0.886, "volume": null}, {"date": "2016-10-18", "close": 0.94, "volume": 13985.0}, {"date": "2016-10-19", "close": 0.94, "volume": 2650.0}, {"date": "2016-10-20", "close": 0.972, "volume": 3885.0}, {"date": "2016-10-21", "close": 1.0, "volume": 13453.0}, {"date": "2016-10-24", "close": 1.02, "volume": 10465.0}, {"date": "2016-10-25", "close": 0.998, "volume": 2815.0}, {"date": "2016-10-26", "close": 1.16, "volume": 2965.0}, {"date": "2016-10-27", "close": 1.05, "volume": 14166.0}, {"date": "2016-10-28", "close": 1.05, "volume": 9776.0}, {"date": "2016-10-31", "close": 1.138, "volume": 8482.0}, {"date": "2016-11-01", "close": 1.2, "volume": 64634.0}, {"date": "2016-11-02", "close": 1.168, "volume": 14009.0}, {"date": "2016-11-03", "close": 1.1, "volume": 3708.0}, {"date": "2016-11-04", "close": 1.002, "volume": 13805.0}, {"date": "2016-11-07", "close": 1.04, "volume": 3009.0}, {"date": "2016-11-08", "close": 1.002, "volume": 5227.0}, {"date": "2016-11-09", "close": 0.98, "volume": 3150.0}, {"date": "2016-11-10", "close": 0.98, "volume": 14533.0}, {"date": "2016-11-11", "close": 1.0, "volume": 3168.0}, {"date": "2016-11-14", "close": 0.98, "volume": 3869.0}, {"date": "2016-11-15", "close": 1.06, "volume": 2577.0}, {"date": "2016-11-16", "close": 1.04, "volume": 1585.0}, {"date": "2016-11-17", "close": 1.04, "volume": null}, {"date": "2016-11-18", "close": 1.06, "volume": 2818.0}, {"date": "2016-11-21", "close": 1.02, "volume": 1926.0}, {"date": "2016-11-22", "close": 1.0, "volume": 7365.0}, {"date": "2016-11-23", "close": 1.0, "volume": null}, {"date": "2016-11-25", "close": 1.0, "volume": null}, {"date": "2016-11-28", "close": 1.04, "volume": 640.0}, {"date": "2016-11-29", "close": 1.02, "volume": 1675.0}, {"date": "2016-11-30", "close": 1.022, "volume": 3500.0}, {"date": "2016-12-01", "close": 1.0, "volume": 7650.0}, {"date": "2016-12-02", "close": 1.0, "volume": null}, {"date": "2016-12-05", "close": 1.0, "volume": null}, {"date": "2016-12-06", "close": 1.02, "volume": 4500.0}, {"date": "2016-12-07", "close": 1.02, "volume": null}, {"date": "2016-12-08", "close": 0.99, "volume": 1250.0}, {"date": "2016-12-09", "close": 0.974, "volume": 7692.0}, {"date": "2016-12-12", "close": 0.95, "volume": 800.0}, {"date": "2016-12-13", "close": 0.95, "volume": null}, {"date": "2016-12-14", "close": 0.97, "volume": 100.0}, {"date": "2016-12-15", "close": 0.97, "volume": null}, {"date": "2016-12-16", "close": 0.97, "volume": null}, {"date": "2016-12-19", "close": 0.97, "volume": 2000.0}, {"date": "2016-12-20", "close": 0.97, "volume": null}, {"date": "2016-12-21", "close": 1.078, "volume": 7943.0}, {"date": "2016-12-22", "close": 1.078, "volume": 2758.0}, {"date": "2016-12-23", "close": 1.08, "volume": 3000.0}, {"date": "2016-12-27", "close": 1.15, "volume": 19855.0}, {"date": "2016-12-28", "close": 1.18, "volume": 7858.0}, {"date": "2016-12-29", "close": 1.24, "volume": 4673.0}, {"date": "2016-12-30", "close": 1.26, "volume": 11065.0}, {"date": "2017-01-03", "close": 1.17, "volume": 15588.0}, {"date": "2017-01-04", "close": 1.19, "volume": 8043.0}, {"date": "2017-01-05", "close": 1.24, "volume": 21278.0}, {"date": "2017-01-06", "close": 1.22, "volume": 2519.0}, {"date": "2017-01-09", "close": 1.29, "volume": 3495.0}, {"date": "2017-01-10", "close": 1.3, "volume": 25850.0}, {"date": "2017-01-11", "close": 1.24, "volume": 8303.0}, {"date": "2017-01-12", "close": 1.3, "volume": 1652.0}, {"date": "2017-01-13", "close": 1.378, "volume": 5100.0}, {"date": "2017-01-17", "close": 1.4, "volume": 16418.0}, {"date": "2017-01-18", "close": 1.4, "volume": 1693.0}, {"date": "2017-01-19", "close": 1.4, "volume": 853.0}, {"date": "2017-01-20", "close": 1.42, "volume": 6775.0}, {"date": "2017-01-23", "close": 1.4, "volume": 11550.0}, {"date": "2017-01-24", "close": 1.4, "volume": 9808.0}, {"date": "2017-01-25", "close": 1.386, "volume": 6147.0}, {"date": "2017-01-26", "close": 1.39, "volume": 2350.0}, {"date": "2017-01-27", "close": 1.34, "volume": 2280.0}, {"date": "2017-01-30", "close": 1.358, "volume": 21278.0}, {"date": "2017-01-31", "close": 1.44, "volume": 25446.0}, {"date": "2017-02-01", "close": 1.49, "volume": 5008.0}, {"date": "2017-02-02", "close": 1.408, "volume": 2086.0}, {"date": "2017-02-03", "close": 1.48, "volume": 8565.0}, {"date": "2017-02-06", "close": 1.48, "volume": 2279.0}, {"date": "2017-02-07", "close": 1.48, "volume": 115.0}, {"date": "2017-02-08", "close": 1.48, "volume": 5800.0}, {"date": "2017-02-09", "close": 1.445, "volume": 620.0}, {"date": "2017-02-10", "close": 1.4, "volume": 6500.0}, {"date": "2017-02-13", "close": 1.56, "volume": 3400.0}, {"date": "2017-02-14", "close": 1.542, "volume": 15048.0}, {"date": "2017-02-15", "close": 1.6, "volume": 5033.0}, {"date": "2017-02-16", "close": 1.736, "volume": 8957.0}, {"date": "2017-02-17", "close": 1.896, "volume": 22539.0}, {"date": "2017-02-21", "close": 1.9002, "volume": 11165.0}, {"date": "2017-02-22", "close": 1.988, "volume": 7563.0}, {"date": "2017-02-23", "close": 1.92, "volume": 1026.0}, {"date": "2017-02-24", "close": 1.988, "volume": 11957.0}, {"date": "2017-02-27", "close": 1.9244, "volume": 9966.0}, {"date": "2017-02-28", "close": 1.958, "volume": 1218.0}, {"date": "2017-03-01", "close": 1.87, "volume": 11831.0}, {"date": "2017-03-02", "close": 2.001, "volume": 7648.0}, {"date": "2017-03-03", "close": 1.598, "volume": 31360.0}, {"date": "2017-03-06", "close": 1.62, "volume": 13582.0}, {"date": "2017-03-07", "close": 1.796, "volume": 325.0}, {"date": "2017-03-08", "close": 1.6, "volume": 6604.0}, {"date": "2017-03-09", "close": 1.56, "volume": 12633.0}, {"date": "2017-03-10", "close": 1.482, "volume": 900.0}, {"date": "2017-03-13", "close": 1.478, "volume": 5567.0}, {"date": "2017-03-14", "close": 1.4016, "volume": 5728.0}, {"date": "2017-03-15", "close": 1.4, "volume": 2203.0}, {"date": "2017-03-16", "close": 1.64, "volume": 1904.0}, {"date": "2017-03-17", "close": 1.698, "volume": 6944.0}, {"date": "2017-03-20", "close": 1.57, "volume": 550.0}, {"date": "2017-03-21", "close": 1.6, "volume": 550.0}, {"date": "2017-03-22", "close": 1.6, "volume": 127.0}, {"date": "2017-03-23", "close": 1.56, "volume": 7778.0}, {"date": "2017-03-24", "close": 1.5, "volume": 1968.0}, {"date": "2017-03-27", "close": 1.76, "volume": 1350.0}, {"date": "2017-03-28", "close": 1.684, "volume": 1780.0}, {"date": "2017-03-29", "close": 1.66, "volume": 336.0}, {"date": "2017-03-30", "close": 1.46, "volume": 254.0}, {"date": "2017-03-31", "close": 1.56, "volume": 628.0}, {"date": "2017-04-03", "close": 1.55, "volume": 250.0}, {"date": "2017-04-04", "close": 1.56, "volume": 566.0}, {"date": "2017-04-05", "close": 1.42, "volume": 2380.0}, {"date": "2017-04-06", "close": 1.4816, "volume": 751.0}, {"date": "2017-04-07", "close": 1.43, "volume": 4276.0}, {"date": "2017-04-10", "close": 1.5112, "volume": 1500.0}, {"date": "2017-04-11", "close": 1.5, "volume": 452.0}, {"date": "2017-04-12", "close": 1.5, "volume": 550.0}, {"date": "2017-04-13", "close": 1.465, "volume": 1394.0}, {"date": "2017-04-17", "close": 1.4, "volume": 6986.0}, {"date": "2017-04-18", "close": 1.384, "volume": 616.0}, {"date": "2017-04-19", "close": 1.4122, "volume": 463.0}, {"date": "2017-04-20", "close": 1.48, "volume": 4250.0}, {"date": "2017-04-21", "close": 1.402, "volume": 1637.0}, {"date": "2017-04-24", "close": 1.4462, "volume": 3345.0}, {"date": "2017-04-25", "close": 1.4, "volume": 6242.0}, {"date": "2017-04-26", "close": 1.302, "volume": 2383.0}, {"date": "2017-04-27", "close": 1.48, "volume": 4995.0}, {"date": "2017-04-28", "close": 1.437, "volume": 15.0}, {"date": "2017-05-01", "close": 1.46, "volume": 3543.0}, {"date": "2017-05-02", "close": 1.478, "volume": 260.0}, {"date": "2017-05-03", "close": 1.29, "volume": 20.0}, {"date": "2017-05-04", "close": 1.26, "volume": 5209.0}, {"date": "2017-05-05", "close": 1.469, "volume": 15761.0}, {"date": "2017-05-08", "close": 1.46, "volume": 18604.0}, {"date": "2017-05-09", "close": 1.496, "volume": 263.0}, {"date": "2017-05-10", "close": 1.2478, "volume": 5641.0}, {"date": "2017-05-11", "close": 1.2, "volume": 17187.0}, {"date": "2017-05-12", "close": 1.4981, "volume": 10037.0}, {"date": "2017-05-15", "close": 1.414, "volume": 8129.0}, {"date": "2017-05-16", "close": 1.4, "volume": 4100.0}, {"date": "2017-05-17", "close": 1.4, "volume": 2310.0}, {"date": "2017-05-18", "close": 1.48, "volume": 3952.0}, {"date": "2017-05-19", "close": 1.48, "volume": 1650.0}, {"date": "2017-05-22", "close": 1.44, "volume": 6572.0}, {"date": "2017-05-23", "close": 1.44, "volume": 620.0}, {"date": "2017-05-24", "close": 1.48, "volume": 7150.0}, {"date": "2017-05-25", "close": 1.31, "volume": 8633.0}, {"date": "2017-05-26", "close": 1.324, "volume": 7953.0}, {"date": "2017-05-30", "close": 1.336, "volume": 5170.0}, {"date": "2017-05-31", "close": 1.4, "volume": 1295.0}, {"date": "2017-06-01", "close": 1.34, "volume": 1816.0}, {"date": "2017-06-02", "close": 1.448, "volume": 3154.0}, {"date": "2017-06-05", "close": 1.392, "volume": 5835.0}, {"date": "2017-06-06", "close": 1.4, "volume": 2283.0}, {"date": "2017-06-07", "close": 1.45, "volume": 3450.0}, {"date": "2017-06-08", "close": 1.4, "volume": 851.0}, {"date": "2017-06-09", "close": 1.45, "volume": 1475.0}, {"date": "2017-06-12", "close": 1.36, "volume": 8405.0}, {"date": "2017-06-13", "close": 1.224, "volume": 14470.0}, {"date": "2017-06-14", "close": 1.22, "volume": 1015.0}, {"date": "2017-06-15", "close": 1.2682, "volume": 688.0}, {"date": "2017-06-16", "close": 1.4494, "volume": 13367.0}, {"date": "2017-06-19", "close": 1.49, "volume": 5500.0}, {"date": "2017-06-20", "close": 1.3, "volume": 600.0}, {"date": "2017-06-21", "close": 1.3, "volume": 3550.0}, {"date": "2017-06-22", "close": 1.44, "volume": 150.0}, {"date": "2017-06-23", "close": 1.4866, "volume": 5315.0}, {"date": "2017-06-26", "close": 1.4, "volume": 358.0}, {"date": "2017-06-27", "close": 1.4, "volume": null}, {"date": "2017-06-28", "close": 1.328, "volume": 500.0}, {"date": "2017-06-29", "close": 1.44, "volume": 511.0}, {"date": "2017-06-30", "close": 1.4282, "volume": 2450.0}, {"date": "2017-07-03", "close": 1.352, "volume": 50.0}, {"date": "2017-07-05", "close": 1.45, "volume": 2873.0}, {"date": "2017-07-06", "close": 1.4, "volume": 1200.0}, {"date": "2017-07-07", "close": 1.46, "volume": 6779.0}, {"date": "2017-07-10", "close": 1.44, "volume": 6634.0}, {"date": "2017-07-11", "close": 1.44, "volume": null}, {"date": "2017-07-12", "close": 1.36, "volume": 2905.0}, {"date": "2017-07-13", "close": 1.32, "volume": 1748.0}, {"date": "2017-07-14", "close": 1.36, "volume": 2188.0}, {"date": "2017-07-17", "close": 1.4, "volume": 1937.0}, {"date": "2017-07-18", "close": 1.36, "volume": 1090.0}, {"date": "2017-07-19", "close": 1.3816, "volume": 945.0}, {"date": "2017-07-20", "close": 1.4, "volume": 500.0}, {"date": "2017-07-21", "close": 1.4, "volume": null}, {"date": "2017-07-24", "close": 1.262, "volume": 4931.0}, {"date": "2017-07-25", "close": 1.3564, "volume": 250.0}, {"date": "2017-07-26", "close": 1.38, "volume": 350.0}, {"date": "2017-07-27", "close": 1.282, "volume": 1140.0}, {"date": "2017-07-28", "close": 1.262, "volume": 2500.0}, {"date": "2017-07-31", "close": 1.108, "volume": 16111.0}, {"date": "2017-08-01", "close": 1.046, "volume": 515.0}, {"date": "2017-08-02", "close": 1.038, "volume": 5104.0}, {"date": "2017-08-03", "close": 1.0272, "volume": 2831.0}, {"date": "2017-08-04", "close": 1.25, "volume": 10676.0}, {"date": "2017-08-07", "close": 1.2807, "volume": 473.0}, {"date": "2017-08-08", "close": 1.35, "volume": 1809.0}, {"date": "2017-08-09", "close": 1.202, "volume": 2415.0}, {"date": "2017-08-10", "close": 1.2, "volume": 2160.0}, {"date": "2017-08-11", "close": 1.316, "volume": 6730.0}, {"date": "2017-08-14", "close": 1.102, "volume": 8763.0}, {"date": "2017-08-15", "close": 1.098, "volume": 7044.0}, {"date": "2017-08-16", "close": 1.078, "volume": 8133.0}, {"date": "2017-08-17", "close": 1.1, "volume": 500.0}, {"date": "2017-08-18", "close": 0.862, "volume": 14569.0}, {"date": "2017-08-21", "close": 0.8572, "volume": 8195.0}, {"date": "2017-08-22", "close": 0.84, "volume": 17625.0}, {"date": "2017-08-23", "close": 0.948, "volume": 797.0}, {"date": "2017-08-24", "close": 0.9, "volume": 4926.0}, {"date": "2017-08-25", "close": 0.86, "volume": 10354.0}, {"date": "2017-08-28", "close": 0.91, "volume": 3726.0}, {"date": "2017-08-29", "close": 1.0, "volume": 14215.0}, {"date": "2017-08-30", "close": 0.862, "volume": 5663.0}, {"date": "2017-08-31", "close": 0.9028, "volume": 2795.0}, {"date": "2017-09-01", "close": 0.88, "volume": 250.0}, {"date": "2017-09-05", "close": 1.0, "volume": 6435.0}, {"date": "2017-09-06", "close": 1.0, "volume": 2528.0}, {"date": "2017-09-07", "close": 0.98, "volume": 2514.0}, {"date": "2017-09-08", "close": 0.96, "volume": 2053.0}, {"date": "2017-09-11", "close": 0.95, "volume": 1118.0}, {"date": "2017-09-12", "close": 0.902, "volume": 3838.0}, {"date": "2017-09-13", "close": 0.99, "volume": 500.0}, {"date": "2017-09-14", "close": 0.99, "volume": 250.0}, {"date": "2017-09-15", "close": 0.87, "volume": 1392.0}, {"date": "2017-09-18", "close": 0.812, "volume": 4025.0}, {"date": "2017-09-19", "close": 0.978, "volume": 5350.0}, {"date": "2017-09-20", "close": 0.9, "volume": 5192.0}, {"date": "2017-09-21", "close": 0.8742, "volume": 450.0}, {"date": "2017-09-22", "close": 0.91, "volume": 1993.0}, {"date": "2017-09-25", "close": 0.804, "volume": 1809.0}, {"date": "2017-09-26", "close": 0.94, "volume": 13792.0}, {"date": "2017-09-27", "close": 0.93, "volume": 1625.0}, {"date": "2017-09-28", "close": 0.9, "volume": 750.0}, {"date": "2017-09-29", "close": 0.842, "volume": 2410.0}, {"date": "2017-10-02", "close": 0.834, "volume": 8565.0}, {"date": "2017-10-03", "close": 0.808, "volume": 5348.0}, {"date": "2017-10-04", "close": 0.804, "volume": 3405.0}, {"date": "2017-10-05", "close": 0.8, "volume": 5313.0}, {"date": "2017-10-06", "close": 0.742, "volume": 1870.0}, {"date": "2017-10-09", "close": 0.82, "volume": 31937.0}, {"date": "2017-10-10", "close": 0.7, "volume": 10150.0}, {"date": "2017-10-11", "close": 0.76, "volume": 2925.0}, {"date": "2017-10-12", "close": 0.8, "volume": 3011.0}, {"date": "2017-10-13", "close": 0.8, "volume": 1050.0}, {"date": "2017-10-16", "close": 0.818, "volume": 1725.0}, {"date": "2017-10-17", "close": 0.72, "volume": 1950.0}, {"date": "2017-10-18", "close": 0.72, "volume": 695.0}, {"date": "2017-10-19", "close": 0.72, "volume": 280.0}, {"date": "2017-10-20", "close": 0.68, "volume": 1650.0}, {"date": "2017-10-23", "close": 0.754, "volume": 14183.0}, {"date": "2017-10-24", "close": 0.77, "volume": 3142.0}, {"date": "2017-10-25", "close": 0.8, "volume": 9661.0}, {"date": "2017-10-26", "close": 0.8, "volume": 3356.0}, {"date": "2017-10-27", "close": 0.776, "volume": 3069.0}, {"date": "2017-10-30", "close": 0.7, "volume": 2855.0}, {"date": "2017-10-31", "close": 0.69, "volume": 1364.0}, {"date": "2017-11-01", "close": 0.818, "volume": 17330.0}, {"date": "2017-11-02", "close": 0.818, "volume": 1075.0}, {"date": "2017-11-03", "close": 0.818, "volume": null}, {"date": "2017-11-06", "close": 0.68, "volume": 2270.0}, {"date": "2017-11-07", "close": 0.7, "volume": 1650.0}, {"date": "2017-11-08", "close": 0.676, "volume": 1000.0}, {"date": "2017-11-09", "close": 0.9, "volume": 6463.0}, {"date": "2017-11-10", "close": 0.94, "volume": 500.0}, {"date": "2017-11-13", "close": 0.732, "volume": 2229.0}, {"date": "2017-11-14", "close": 0.744, "volume": 3872.0}, {"date": "2017-11-15", "close": 0.845, "volume": 1316.0}, {"date": "2017-11-16", "close": 0.845, "volume": null}, {"date": "2017-11-17", "close": 0.845, "volume": null}, {"date": "2017-11-20", "close": 0.88, "volume": 1125.0}, {"date": "2017-11-21", "close": 0.768, "volume": 1400.0}, {"date": "2017-11-22", "close": 0.798, "volume": 1575.0}, {"date": "2017-11-24", "close": 0.713, "volume": 1500.0}, {"date": "2017-11-27", "close": 0.738, "volume": 1750.0}, {"date": "2017-11-28", "close": 0.704, "volume": 7309.0}, {"date": "2017-11-29", "close": 0.74, "volume": 1715.0}, {"date": "2017-11-30", "close": 0.612, "volume": 8589.0}, {"date": "2017-12-01", "close": 0.798, "volume": 1075.0}, {"date": "2017-12-04", "close": 0.858, "volume": 3513.0}, {"date": "2017-12-05", "close": 0.7133, "volume": 1570.0}, {"date": "2017-12-06", "close": 0.674, "volume": 1775.0}, {"date": "2017-12-07", "close": 0.68, "volume": 4870.0}, {"date": "2017-12-08", "close": 0.622, "volume": 9799.0}, {"date": "2017-12-11", "close": 0.622, "volume": 3820.0}, {"date": "2017-12-12", "close": 0.634, "volume": 3564.0}, {"date": "2017-12-13", "close": 0.6472, "volume": 500.0}, {"date": "2017-12-14", "close": 0.648, "volume": 4500.0}, {"date": "2017-12-15", "close": 0.6495, "volume": 273.0}, {"date": "2017-12-18", "close": 0.648, "volume": 518.0}, {"date": "2017-12-19", "close": 0.648, "volume": 523.0}, {"date": "2017-12-20", "close": 0.68, "volume": 422.0}, {"date": "2017-12-21", "close": 0.76, "volume": 4816.0}, {"date": "2017-12-22", "close": 0.7208, "volume": 2350.0}, {"date": "2017-12-26", "close": 0.74, "volume": 2399.0}, {"date": "2017-12-27", "close": 0.64, "volume": 5300.0}, {"date": "2017-12-28", "close": 0.604, "volume": 2190.0}, {"date": "2017-12-29", "close": 0.64, "volume": 2311.0}, {"date": "2018-01-02", "close": 0.7188, "volume": 2010.0}, {"date": "2018-01-03", "close": 0.642, "volume": 2704.0}, {"date": "2018-01-04", "close": 0.66, "volume": 3270.0}, {"date": "2018-01-05", "close": 0.66, "volume": null}, {"date": "2018-01-08", "close": 0.64, "volume": 5200.0}, {"date": "2018-01-09", "close": 0.6559, "volume": 3800.0}, {"date": "2018-01-10", "close": 0.7643, "volume": 825.0}, {"date": "2018-01-11", "close": 0.62, "volume": 3300.0}, {"date": "2018-01-12", "close": 0.6132, "volume": 5710.0}, {"date": "2018-01-16", "close": 0.78, "volume": 14490.0}, {"date": "2018-01-17", "close": 0.68, "volume": 1350.0}, {"date": "2018-01-18", "close": 0.68, "volume": null}, {"date": "2018-01-19", "close": 0.66, "volume": 500.0}, {"date": "2018-01-22", "close": 0.614, "volume": 12550.0}, {"date": "2018-01-23", "close": 0.7, "volume": 4261.0}, {"date": "2018-01-24", "close": 0.74, "volume": 13575.0}, {"date": "2018-01-25", "close": 0.7234, "volume": 6783.0}, {"date": "2018-01-26", "close": 0.72, "volume": 780.0}, {"date": "2018-01-29", "close": 0.69, "volume": 2845.0}, {"date": "2018-01-30", "close": 0.716, "volume": 2915.0}, {"date": "2018-01-31", "close": 0.7, "volume": 6808.0}, {"date": "2018-02-01", "close": 0.78, "volume": 4455.0}, {"date": "2018-02-02", "close": 0.64, "volume": 4400.0}, {"date": "2018-02-05", "close": 0.642, "volume": 3075.0}, {"date": "2018-02-06", "close": 0.65, "volume": 15668.0}, {"date": "2018-02-07", "close": 0.76, "volume": 4916.0}, {"date": "2018-02-08", "close": 0.64, "volume": 16932.0}, {"date": "2018-02-09", "close": 0.728, "volume": 7810.0}, {"date": "2018-02-12", "close": 0.7546, "volume": 228.0}, {"date": "2018-02-13", "close": 0.65, "volume": 1290.0}, {"date": "2018-02-14", "close": 0.7, "volume": 400.0}, {"date": "2018-02-15", "close": 0.72, "volume": 1916.0}, {"date": "2018-02-16", "close": 0.74, "volume": 3500.0}, {"date": "2018-02-20", "close": 0.806, "volume": 33169.0}, {"date": "2018-02-21", "close": 0.836, "volume": 3835.0}, {"date": "2018-02-22", "close": 0.88, "volume": 1607.0}, {"date": "2018-02-23", "close": 0.742, "volume": 5984.0}, {"date": "2018-02-26", "close": 0.84, "volume": 13480.0}, {"date": "2018-02-27", "close": 0.88, "volume": 14522.0}, {"date": "2018-02-28", "close": 0.96, "volume": 1664.0}, {"date": "2018-03-01", "close": 1.198, "volume": 13417.0}, {"date": "2018-03-02", "close": 1.0368, "volume": 12745.0}, {"date": "2018-03-05", "close": 1.2, "volume": 2425.0}, {"date": "2018-03-06", "close": 1.19, "volume": 3684.0}, {"date": "2018-03-07", "close": 1.156, "volume": 2539.0}, {"date": "2018-03-08", "close": 1.118, "volume": 1475.0}, {"date": "2018-03-09", "close": 1.102, "volume": 5189.0}, {"date": "2018-03-12", "close": 1.07, "volume": 11833.0}, {"date": "2018-03-13", "close": 0.96, "volume": 633.0}, {"date": "2018-03-14", "close": 1.0, "volume": 2225.0}, {"date": "2018-03-15", "close": 1.0, "volume": 1624.0}, {"date": "2018-03-16", "close": 1.0, "volume": 1184.0}, {"date": "2018-03-19", "close": 1.0, "volume": 1350.0}, {"date": "2018-03-20", "close": 0.9, "volume": 6055.0}, {"date": "2018-03-21", "close": 0.9, "volume": 6233.0}, {"date": "2018-03-22", "close": 1.01, "volume": 2503.0}, {"date": "2018-03-23", "close": 1.0, "volume": 1665.0}, {"date": "2018-03-26", "close": 1.01, "volume": 1364.0}, {"date": "2018-03-27", "close": 1.004, "volume": 2790.0}, {"date": "2018-03-28", "close": 0.952, "volume": 2630.0}, {"date": "2018-03-29", "close": 1.0, "volume": 550.0}, {"date": "2018-04-02", "close": 0.8, "volume": 7464.0}, {"date": "2018-04-03", "close": 0.98, "volume": 6307.0}, {"date": "2018-04-04", "close": 0.98, "volume": 1856.0}, {"date": "2018-04-05", "close": 0.98, "volume": 50.0}, {"date": "2018-04-06", "close": 1.2, "volume": 1745.0}, {"date": "2018-04-09", "close": 1.19, "volume": 920.0}, {"date": "2018-04-10", "close": 1.198, "volume": 67588.0}, {"date": "2018-04-11", "close": 1.288, "volume": 9995.0}, {"date": "2018-04-12", "close": 1.092, "volume": 8144.0}, {"date": "2018-04-13", "close": 0.99, "volume": 3778.0}, {"date": "2018-04-16", "close": 1.17, "volume": 50.0}, {"date": "2018-04-17", "close": 1.038, "volume": 300.0}, {"date": "2018-04-18", "close": 1.038, "volume": 820.0}, {"date": "2018-04-19", "close": 0.96, "volume": 1383.0}, {"date": "2018-04-20", "close": 0.642, "volume": 36252.0}, {"date": "2018-04-23", "close": 0.65, "volume": 40352.0}, {"date": "2018-04-24", "close": 0.68, "volume": 25607.0}, {"date": "2018-04-25", "close": 0.672, "volume": 13150.0}, {"date": "2018-04-26", "close": 0.709, "volume": 2862.0}, {"date": "2018-04-27", "close": 0.729, "volume": 5118.0}, {"date": "2018-04-30", "close": 0.69, "volume": 2370.0}, {"date": "2018-05-01", "close": 0.696, "volume": 19403.0}, {"date": "2018-05-02", "close": 0.71, "volume": 7540.0}, {"date": "2018-05-03", "close": 0.71, "volume": 50.0}, {"date": "2018-05-04", "close": 0.71, "volume": 1300.0}, {"date": "2018-05-07", "close": 0.71, "volume": 1200.0}, {"date": "2018-05-08", "close": 0.68, "volume": 750.0}, {"date": "2018-05-09", "close": 0.72, "volume": 1350.0}, {"date": "2018-05-10", "close": 0.74, "volume": 2840.0}, {"date": "2018-05-11", "close": 0.768, "volume": 5156.0}, {"date": "2018-05-14", "close": 0.76, "volume": 5363.0}, {"date": "2018-05-15", "close": 0.8, "volume": 5550.0}, {"date": "2018-05-16", "close": 0.794, "volume": 925.0}, {"date": "2018-05-17", "close": 0.74, "volume": 555.0}, {"date": "2018-05-18", "close": 0.798, "volume": 1950.0}, {"date": "2018-05-21", "close": 0.76, "volume": 15129.0}, {"date": "2018-05-22", "close": 0.664, "volume": 2400.0}, {"date": "2018-05-23", "close": 0.768, "volume": 1200.0}, {"date": "2018-05-24", "close": 0.768, "volume": 375.0}, {"date": "2018-05-25", "close": 0.748, "volume": 25.0}, {"date": "2018-05-29", "close": 0.72, "volume": 1115.0}, {"date": "2018-05-30", "close": 0.748, "volume": 2700.0}, {"date": "2018-05-31", "close": 0.798, "volume": 6600.0}, {"date": "2018-06-01", "close": 0.76, "volume": 150.0}, {"date": "2018-06-04", "close": 0.8, "volume": 4300.0}, {"date": "2018-06-05", "close": 0.86, "volume": 3178.0}, {"date": "2018-06-06", "close": 0.84, "volume": 3250.0}, {"date": "2018-06-07", "close": 0.72, "volume": 5806.0}, {"date": "2018-06-08", "close": 0.84, "volume": 150.0}, {"date": "2018-06-11", "close": 0.86, "volume": 175.0}, {"date": "2018-06-12", "close": 0.856, "volume": 2874.0}, {"date": "2018-06-13", "close": 0.8, "volume": 100.0}, {"date": "2018-06-14", "close": 0.76, "volume": 265.0}, {"date": "2018-06-15", "close": 0.76, "volume": 1125.0}, {"date": "2018-06-18", "close": 0.798, "volume": 1500.0}, {"date": "2018-06-19", "close": 0.798, "volume": 2250.0}, {"date": "2018-06-20", "close": 0.72, "volume": 5100.0}, {"date": "2018-06-21", "close": 0.681, "volume": 60.0}, {"date": "2018-06-22", "close": 0.79, "volume": 50.0}, {"date": "2018-06-25", "close": 0.76, "volume": 8400.0}, {"date": "2018-06-26", "close": 0.79, "volume": 800.0}, {"date": "2018-06-27", "close": 0.79, "volume": 2510.0}, {"date": "2018-06-28", "close": 0.72, "volume": 525.0}, {"date": "2018-06-29", "close": 0.79, "volume": 25.0}, {"date": "2018-07-02", "close": 0.79, "volume": 678.0}, {"date": "2018-07-03", "close": 0.727, "volume": 970.0}, {"date": "2018-07-05", "close": 0.79, "volume": 1615.0}, {"date": "2018-07-06", "close": 0.788, "volume": 10.0}, {"date": "2018-07-09", "close": 0.788, "volume": 963.0}, {"date": "2018-07-10", "close": 0.74, "volume": 3578.0}, {"date": "2018-07-11", "close": 0.798, "volume": 4865.0}, {"date": "2018-07-12", "close": 0.8, "volume": 2523.0}, {"date": "2018-07-13", "close": 0.808, "volume": 3530.0}, {"date": "2018-07-16", "close": 0.78, "volume": 1320.0}, {"date": "2018-07-17", "close": 0.8, "volume": 7545.0}, {"date": "2018-07-18", "close": 0.798, "volume": 2958.0}, {"date": "2018-07-19", "close": 0.77, "volume": 9355.0}, {"date": "2018-07-20", "close": 0.77, "volume": 1815.0}, {"date": "2018-07-23", "close": 0.77, "volume": 5650.0}, {"date": "2018-07-24", "close": 0.77, "volume": null}, {"date": "2018-07-25", "close": 0.77, "volume": 3580.0}, {"date": "2018-07-26", "close": 0.732, "volume": 6140.0}, {"date": "2018-07-27", "close": 0.78, "volume": 2330.0}, {"date": "2018-07-30", "close": 0.78, "volume": 1820.0}, {"date": "2018-07-31", "close": 0.72, "volume": 8965.0}, {"date": "2018-08-01", "close": 0.7, "volume": 2285.0}, {"date": "2018-08-02", "close": 0.7, "volume": 2430.0}, {"date": "2018-08-03", "close": 0.7, "volume": 15000.0}, {"date": "2018-08-06", "close": 0.838, "volume": 33861.0}, {"date": "2018-08-07", "close": 0.866, "volume": 10844.0}, {"date": "2018-08-08", "close": 0.938, "volume": 1565.0}, {"date": "2018-08-09", "close": 0.934, "volume": 610.0}, {"date": "2018-08-10", "close": 0.972, "volume": 1870.0}, {"date": "2018-08-13", "close": 0.94, "volume": 3280.0}, {"date": "2018-08-14", "close": 0.942, "volume": 1845.0}, {"date": "2018-08-15", "close": 0.9, "volume": 1337.0}, {"date": "2018-08-16", "close": 0.9, "volume": null}, {"date": "2018-08-17", "close": 0.9, "volume": null}, {"date": "2018-08-20", "close": 0.862, "volume": 1063.0}, {"date": "2018-08-21", "close": 0.956, "volume": 15.0}, {"date": "2018-08-22", "close": 0.942, "volume": 11245.0}, {"date": "2018-08-23", "close": 0.944, "volume": 18.0}, {"date": "2018-08-24", "close": 0.94, "volume": 1453.0}, {"date": "2018-08-27", "close": 0.84, "volume": 2220.0}, {"date": "2018-08-28", "close": 0.889, "volume": 275.0}, {"date": "2018-08-29", "close": 0.94, "volume": 25.0}, {"date": "2018-08-30", "close": 0.94, "volume": 3105.0}, {"date": "2018-08-31", "close": 0.872, "volume": 428.0}, {"date": "2018-09-04", "close": 0.94, "volume": 1525.0}, {"date": "2018-09-05", "close": 0.84, "volume": 1500.0}, {"date": "2018-09-06", "close": 0.764, "volume": 6278.0}, {"date": "2018-09-07", "close": 0.93, "volume": 1000.0}, {"date": "2018-09-10", "close": 0.8, "volume": 1250.0}, {"date": "2018-09-11", "close": 0.9, "volume": 2095.0}, {"date": "2018-09-12", "close": 0.8, "volume": 1015.0}, {"date": "2018-09-13", "close": 0.92, "volume": 3911.0}, {"date": "2018-09-14", "close": 0.8, "volume": 1313.0}, {"date": "2018-09-17", "close": 0.734, "volume": 2270.0}, {"date": "2018-09-18", "close": 0.912, "volume": 30.0}, {"date": "2018-09-19", "close": 0.92, "volume": 14973.0}, {"date": "2018-09-20", "close": 0.97, "volume": 4515.0}, {"date": "2018-09-21", "close": 1.058, "volume": 2967.0}, {"date": "2018-09-24", "close": 1.046, "volume": 3939.0}, {"date": "2018-09-25", "close": 0.992, "volume": 4495.0}, {"date": "2018-09-26", "close": 0.97, "volume": 408.0}, {"date": "2018-09-27", "close": 1.03, "volume": 5028.0}, {"date": "2018-09-28", "close": 1.03, "volume": 2183.0}, {"date": "2018-10-01", "close": 1.046, "volume": 13.0}, {"date": "2018-10-02", "close": 1.06, "volume": 1055.0}, {"date": "2018-10-03", "close": 1.06, "volume": 425.0}, {"date": "2018-10-04", "close": 1.04, "volume": 216.0}, {"date": "2018-10-05", "close": 1.06, "volume": 10.0}, {"date": "2018-10-08", "close": 1.057, "volume": 1055.0}, {"date": "2018-10-09", "close": 0.95, "volume": 950.0}, {"date": "2018-10-10", "close": 1.06, "volume": 874.0}, {"date": "2018-10-11", "close": 1.06, "volume": null}, {"date": "2018-10-12", "close": 0.872, "volume": 2120.0}, {"date": "2018-10-15", "close": 1.0, "volume": 1266.0}, {"date": "2018-10-16", "close": 0.982, "volume": 1486.0}, {"date": "2018-10-17", "close": 0.9628, "volume": 1025.0}, {"date": "2018-10-18", "close": 0.9628, "volume": null}, {"date": "2018-10-19", "close": 0.996, "volume": 3363.0}, {"date": "2018-10-22", "close": 0.996, "volume": null}, {"date": "2018-10-23", "close": 0.98, "volume": 201.0}, {"date": "2018-10-24", "close": 0.98, "volume": 250.0}, {"date": "2018-10-25", "close": 0.9, "volume": 1000.0}, {"date": "2018-10-26", "close": 0.832, "volume": 750.0}, {"date": "2018-10-29", "close": 0.8, "volume": 88.0}, {"date": "2018-10-30", "close": 0.976, "volume": 1901.0}, {"date": "2018-10-31", "close": 0.976, "volume": null}, {"date": "2018-11-01", "close": 0.72, "volume": 1980.0}, {"date": "2018-11-02", "close": 0.76, "volume": 7088.0}, {"date": "2018-11-05", "close": 0.78, "volume": 7612.0}, {"date": "2018-11-06", "close": 0.902, "volume": 2000.0}, {"date": "2018-11-07", "close": 0.78, "volume": 5500.0}, {"date": "2018-11-08", "close": 0.78, "volume": 6794.0}, {"date": "2018-11-09", "close": 0.88, "volume": 4538.0}, {"date": "2018-11-12", "close": 0.782, "volume": 50.0}, {"date": "2018-11-13", "close": 0.94, "volume": 3215.0}, {"date": "2018-11-14", "close": 0.9378, "volume": 3250.0}, {"date": "2018-11-15", "close": 0.843, "volume": 1510.0}, {"date": "2018-11-16", "close": 0.843, "volume": null}, {"date": "2018-11-19", "close": 0.7314, "volume": 4360.0}, {"date": "2018-11-20", "close": 0.78, "volume": 9418.0}, {"date": "2018-11-21", "close": 0.8, "volume": 1750.0}, {"date": "2018-11-23", "close": 0.792, "volume": 400.0}, {"date": "2018-11-26", "close": 0.76, "volume": 1225.0}, {"date": "2018-11-27", "close": 0.722, "volume": 588.0}, {"date": "2018-11-28", "close": 0.722, "volume": 1660.0}, {"date": "2018-11-29", "close": 0.798, "volume": 13.0}, {"date": "2018-11-30", "close": 0.798, "volume": null}, {"date": "2018-12-03", "close": 0.7583, "volume": 250.0}, {"date": "2018-12-04", "close": 0.8, "volume": 5.0}, {"date": "2018-12-06", "close": 0.752, "volume": 5000.0}, {"date": "2018-12-07", "close": 0.8, "volume": 4650.0}, {"date": "2018-12-10", "close": 0.82, "volume": 138.0}, {"date": "2018-12-11", "close": 0.7, "volume": 7255.0}, {"date": "2018-12-12", "close": 0.74, "volume": 7275.0}, {"date": "2018-12-13", "close": 0.656, "volume": 8396.0}, {"date": "2018-12-14", "close": 0.72, "volume": 11215.0}, {"date": "2018-12-17", "close": 0.644, "volume": 16200.0}, {"date": "2018-12-18", "close": 0.64, "volume": 21521.0}, {"date": "2018-12-19", "close": 0.63, "volume": 5050.0}, {"date": "2018-12-20", "close": 0.6958, "volume": 550.0}, {"date": "2018-12-21", "close": 0.66, "volume": 750.0}, {"date": "2018-12-24", "close": 0.63, "volume": 723.0}, {"date": "2018-12-26", "close": 0.63, "volume": null}, {"date": "2018-12-27", "close": 0.6945, "volume": 7348.0}, {"date": "2018-12-28", "close": 0.6, "volume": 4365.0}, {"date": "2018-12-31", "close": 0.566, "volume": 550.0}, {"date": "2019-01-02", "close": 0.6, "volume": 4661.0}, {"date": "2019-01-03", "close": 0.6, "volume": null}, {"date": "2019-01-04", "close": 0.8, "volume": 1000.0}, {"date": "2019-01-07", "close": 0.604, "volume": 500.0}, {"date": "2019-01-08", "close": 0.726, "volume": 18250.0}, {"date": "2019-01-09", "close": 0.6648, "volume": 4300.0}, {"date": "2019-01-10", "close": 0.64, "volume": 150.0}, {"date": "2019-01-11", "close": 0.64, "volume": 450.0}, {"date": "2019-01-14", "close": 0.64, "volume": null}, {"date": "2019-01-15", "close": 0.616, "volume": 2485.0}, {"date": "2019-01-16", "close": 0.62, "volume": 250.0}, {"date": "2019-01-17", "close": 0.62, "volume": null}, {"date": "2019-01-18", "close": 0.62, "volume": 125.0}, {"date": "2019-01-22", "close": 0.56, "volume": 13765.0}, {"date": "2019-01-23", "close": 0.56, "volume": null}, {"date": "2019-01-24", "close": 0.56, "volume": null}, {"date": "2019-01-25", "close": 0.56, "volume": null}, {"date": "2019-01-28", "close": 0.62, "volume": 4402.0}, {"date": "2019-01-29", "close": 0.6, "volume": 500.0}, {"date": "2019-01-30", "close": 0.6, "volume": 300.0}, {"date": "2019-01-31", "close": 0.76, "volume": 3000.0}, {"date": "2019-02-01", "close": 0.76, "volume": null}, {"date": "2019-02-04", "close": 0.76, "volume": null}, {"date": "2019-02-05", "close": 0.76, "volume": null}, {"date": "2019-02-06", "close": 0.76, "volume": null}, {"date": "2019-02-07", "close": 0.76, "volume": null}, {"date": "2019-02-08", "close": 0.76, "volume": null}, {"date": "2019-02-11", "close": 0.66, "volume": 1500.0}, {"date": "2019-02-12", "close": 0.738, "volume": 1813.0}, {"date": "2019-02-13", "close": 0.604, "volume": 15.0}, {"date": "2019-02-14", "close": 0.66, "volume": 8.0}, {"date": "2019-02-15", "close": 0.666, "volume": 615.0}, {"date": "2019-02-19", "close": 0.666, "volume": 2490.0}, {"date": "2019-02-20", "close": 0.666, "volume": 13.0}, {"date": "2019-02-21", "close": 0.666, "volume": null}, {"date": "2019-02-22", "close": 0.666, "volume": null}, {"date": "2019-02-25", "close": 0.64, "volume": 2127.0}, {"date": "2019-02-26", "close": 0.646, "volume": 25.0}, {"date": "2019-02-27", "close": 0.738, "volume": 1100.0}, {"date": "2019-02-28", "close": 0.738, "volume": null}, {"date": "2019-03-01", "close": 0.738, "volume": null}, {"date": "2019-03-04", "close": 0.738, "volume": 655.0}, {"date": "2019-03-05", "close": 0.565, "volume": 15052.0}, {"date": "2019-03-06", "close": 0.597, "volume": 1300.0}, {"date": "2019-03-07", "close": 0.738, "volume": 10.0}, {"date": "2019-03-08", "close": 0.738, "volume": null}, {"date": "2019-03-11", "close": 0.738, "volume": 1802.0}, {"date": "2019-03-12", "close": 0.738, "volume": 27.0}, {"date": "2019-03-13", "close": 0.738, "volume": null}, {"date": "2019-03-14", "close": 0.738, "volume": null}, {"date": "2019-03-15", "close": 0.6712, "volume": 158.0}, {"date": "2019-03-18", "close": 0.7878, "volume": 671.0}, {"date": "2019-03-19", "close": 0.76, "volume": 1465.0}, {"date": "2019-03-20", "close": 0.76, "volume": null}, {"date": "2019-03-21", "close": 0.76, "volume": null}, {"date": "2019-03-22", "close": 0.81, "volume": 23271.0}, {"date": "2019-03-25", "close": 0.85, "volume": 6175.0}, {"date": "2019-03-26", "close": 0.86, "volume": 6750.0}, {"date": "2019-03-27", "close": 0.86, "volume": 908.0}, {"date": "2019-03-28", "close": 0.9, "volume": 370.0}, {"date": "2019-03-29", "close": 0.88, "volume": 330.0}, {"date": "2019-04-01", "close": 0.94, "volume": 2895.0}, {"date": "2019-04-02", "close": 0.94, "volume": null}, {"date": "2019-04-03", "close": 0.87, "volume": 100.0}, {"date": "2019-04-04", "close": 0.882, "volume": 458.0}, {"date": "2019-04-05", "close": 0.95, "volume": 13379.0}, {"date": "2019-04-08", "close": 0.98, "volume": 13362.0}, {"date": "2019-04-09", "close": 0.94, "volume": 7430.0}, {"date": "2019-04-10", "close": 1.02, "volume": 2783.0}, {"date": "2019-04-11", "close": 1.04, "volume": 10.0}, {"date": "2019-04-12", "close": 1.01, "volume": 1656.0}, {"date": "2019-04-15", "close": 0.95, "volume": 2050.0}, {"date": "2019-04-16", "close": 1.0, "volume": 1484.0}, {"date": "2019-04-17", "close": 0.932, "volume": 2100.0}, {"date": "2019-04-18", "close": 0.932, "volume": 500.0}, {"date": "2019-04-22", "close": 0.932, "volume": 154.0}, {"date": "2019-04-23", "close": 0.932, "volume": 845.0}, {"date": "2019-04-24", "close": 1.0, "volume": 93.0}, {"date": "2019-04-25", "close": 1.0, "volume": 760.0}, {"date": "2019-04-26", "close": 0.93, "volume": 3250.0}, {"date": "2019-04-29", "close": 0.99, "volume": 2875.0}, {"date": "2019-04-30", "close": 1.0, "volume": 2375.0}, {"date": "2019-05-01", "close": 1.0, "volume": 30.0}, {"date": "2019-05-02", "close": 1.0, "volume": null}, {"date": "2019-05-03", "close": 1.0, "volume": 714.0}, {"date": "2019-05-06", "close": 1.1, "volume": 14375.0}, {"date": "2019-05-07", "close": 1.1, "volume": null}, {"date": "2019-05-08", "close": 1.1, "volume": 118.0}, {"date": "2019-05-09", "close": 1.1, "volume": 1266.0}, {"date": "2019-05-10", "close": 1.26, "volume": 20068.0}, {"date": "2019-05-13", "close": 1.28, "volume": 3338.0}, {"date": "2019-05-14", "close": 1.15, "volume": 4351.0}, {"date": "2019-05-15", "close": 1.22, "volume": 2702.0}, {"date": "2019-05-16", "close": 1.25, "volume": 1268.0}, {"date": "2019-05-17", "close": 1.25, "volume": 3645.0}, {"date": "2019-05-20", "close": 1.278, "volume": 9403.0}, {"date": "2019-05-21", "close": 1.34, "volume": 5968.0}, {"date": "2019-05-22", "close": 1.372, "volume": 6289.0}, {"date": "2019-05-23", "close": 1.554, "volume": 14808.0}, {"date": "2019-05-24", "close": 1.4, "volume": 3565.0}, {"date": "2019-05-28", "close": 1.598, "volume": 6523.0}, {"date": "2019-05-29", "close": 1.52, "volume": 2315.0}, {"date": "2019-05-30", "close": 1.49, "volume": 748.0}, {"date": "2019-05-31", "close": 1.3, "volume": 8650.0}, {"date": "2019-06-03", "close": 1.2955, "volume": 1725.0}, {"date": "2019-06-04", "close": 1.5, "volume": 8530.0}, {"date": "2019-06-05", "close": 1.3, "volume": 161.0}, {"date": "2019-06-06", "close": 1.29, "volume": 9135.0}, {"date": "2019-06-07", "close": 1.378, "volume": 3834.0}, {"date": "2019-06-10", "close": 1.4, "volume": 127.0}, {"date": "2019-06-11", "close": 1.4, "volume": null}, {"date": "2019-06-12", "close": 1.5, "volume": 698.0}, {"date": "2019-06-13", "close": 1.5, "volume": 1795.0}, {"date": "2019-06-14", "close": 1.44, "volume": 4895.0}, {"date": "2019-06-17", "close": 1.44, "volume": null}, {"date": "2019-06-18", "close": 1.5, "volume": 2946.0}, {"date": "2019-06-19", "close": 1.402, "volume": 680.0}, {"date": "2019-06-20", "close": 1.292, "volume": 385.0}, {"date": "2019-06-21", "close": 1.292, "volume": null}, {"date": "2019-06-24", "close": 1.3, "volume": 1178.0}, {"date": "2019-06-25", "close": 1.3468, "volume": 4621.0}, {"date": "2019-06-26", "close": 1.3468, "volume": null}, {"date": "2019-06-27", "close": 1.3, "volume": 250.0}, {"date": "2019-06-28", "close": 1.3, "volume": 400.0}, {"date": "2019-07-01", "close": 1.294, "volume": 1155.0}, {"date": "2019-07-02", "close": 1.294, "volume": 2844.0}, {"date": "2019-07-03", "close": 1.294, "volume": null}, {"date": "2019-07-05", "close": 1.402, "volume": 4685.0}, {"date": "2019-07-08", "close": 1.48, "volume": 85.0}, {"date": "2019-07-09", "close": 1.5, "volume": 1075.0}, {"date": "2019-07-10", "close": 1.402, "volume": 2936.0}, {"date": "2019-07-11", "close": 1.491, "volume": 1200.0}, {"date": "2019-07-12", "close": 1.402, "volume": 1276.0}, {"date": "2019-07-15", "close": 1.3, "volume": 200.0}, {"date": "2019-07-16", "close": 1.3, "volume": 860.0}, {"date": "2019-07-17", "close": 1.3, "volume": 50.0}, {"date": "2019-07-18", "close": 1.3, "volume": null}, {"date": "2019-07-19", "close": 1.3, "volume": 714.0}, {"date": "2019-07-22", "close": 1.3, "volume": null}, {"date": "2019-07-23", "close": 1.32, "volume": 850.0}, {"date": "2019-07-24", "close": 1.32, "volume": 145.0}, {"date": "2019-07-25", "close": 1.32, "volume": 5.0}, {"date": "2019-07-26", "close": 1.322, "volume": 3650.0}, {"date": "2019-07-29", "close": 1.322, "volume": 1150.0}, {"date": "2019-07-30", "close": 1.32, "volume": 3140.0}, {"date": "2019-07-31", "close": 1.322, "volume": 650.0}, {"date": "2019-08-01", "close": 1.322, "volume": 550.0}, {"date": "2019-08-02", "close": 1.322, "volume": null}, {"date": "2019-08-05", "close": 1.32, "volume": 45.0}, {"date": "2019-08-06", "close": 1.32, "volume": null}, {"date": "2019-08-07", "close": 1.38, "volume": 500.0}, {"date": "2019-08-08", "close": 1.38, "volume": 180.0}, {"date": "2019-08-09", "close": 1.38, "volume": 410.0}, {"date": "2019-08-12", "close": 1.38, "volume": null}, {"date": "2019-08-13", "close": 1.38, "volume": null}, {"date": "2019-08-14", "close": 1.32, "volume": 18367.0}, {"date": "2019-08-15", "close": 1.32, "volume": null}, {"date": "2019-08-16", "close": 1.32, "volume": null}, {"date": "2019-08-19", "close": 1.29, "volume": 3355.0}, {"date": "2019-08-20", "close": 1.202, "volume": 542.0}, {"date": "2019-08-21", "close": 1.204, "volume": 250.0}, {"date": "2019-08-22", "close": 1.2, "volume": 6003.0}, {"date": "2019-08-23", "close": 1.2, "volume": null}, {"date": "2019-08-26", "close": 1.2, "volume": 1200.0}, {"date": "2019-08-27", "close": 1.2, "volume": 375.0}, {"date": "2019-08-28", "close": 1.2, "volume": 6400.0}, {"date": "2019-08-29", "close": 1.58, "volume": 3000.0}, {"date": "2019-08-30", "close": 1.2, "volume": 15000.0}, {"date": "2019-09-03", "close": 1.49, "volume": 310.0}, {"date": "2019-09-04", "close": 1.4, "volume": 285.0}, {"date": "2019-09-05", "close": 1.242, "volume": 450.0}, {"date": "2019-09-06", "close": 1.342, "volume": 1480.0}, {"date": "2019-09-09", "close": 1.342, "volume": null}, {"date": "2019-09-10", "close": 1.5, "volume": 1005.0}, {"date": "2019-09-11", "close": 1.5, "volume": null}, {"date": "2019-09-12", "close": 1.46, "volume": 1700.0}, {"date": "2019-09-13", "close": 1.502, "volume": 4333.0}, {"date": "2019-09-16", "close": 1.2, "volume": 80.0}, {"date": "2019-09-17", "close": 1.35, "volume": 64.0}, {"date": "2019-09-18", "close": 1.4, "volume": 1598.0}, {"date": "2019-09-19", "close": 1.628, "volume": 28.0}, {"date": "2019-09-20", "close": 1.498, "volume": 1050.0}, {"date": "2019-09-23", "close": 1.498, "volume": null}, {"date": "2019-09-24", "close": 1.282, "volume": 300.0}, {"date": "2019-09-25", "close": 1.3544, "volume": 1000.0}, {"date": "2019-09-26", "close": 1.282, "volume": 500.0}, {"date": "2019-09-27", "close": 1.282, "volume": 170.0}, {"date": "2019-09-30", "close": 1.498, "volume": 3500.0}, {"date": "2019-10-01", "close": 1.4673, "volume": 58.0}, {"date": "2019-10-02", "close": 1.4673, "volume": null}, {"date": "2019-10-03", "close": 1.49, "volume": 1051.0}, {"date": "2019-10-04", "close": 1.5, "volume": 201.0}, {"date": "2019-10-07", "close": 1.5, "volume": 1002.0}, {"date": "2019-10-08", "close": 1.4, "volume": 57.0}, {"date": "2019-10-09", "close": 1.282, "volume": 250.0}, {"date": "2019-10-10", "close": 1.282, "volume": 585.0}, {"date": "2019-10-11", "close": 1.4, "volume": 1280.0}, {"date": "2019-10-14", "close": 1.286, "volume": 1695.0}, {"date": "2019-10-15", "close": 1.088, "volume": 143.0}, {"date": "2019-10-16", "close": 1.088, "volume": null}, {"date": "2019-10-17", "close": 1.088, "volume": null}, {"date": "2019-10-18", "close": 1.088, "volume": null}, {"date": "2019-10-21", "close": 1.176, "volume": 450.0}, {"date": "2019-10-22", "close": 1.176, "volume": 4068.0}, {"date": "2019-10-23", "close": 1.176, "volume": null}, {"date": "2019-10-24", "close": 1.44, "volume": 5215.0}, {"date": "2019-10-25", "close": 1.44, "volume": null}, {"date": "2019-10-28", "close": 1.5, "volume": 995.0}, {"date": "2019-10-29", "close": 1.5, "volume": 125.0}, {"date": "2019-10-30", "close": 1.416, "volume": 1326.0}, {"date": "2019-10-31", "close": 1.4, "volume": 2350.0}, {"date": "2019-11-01", "close": 1.4, "volume": null}, {"date": "2019-11-04", "close": 1.3, "volume": 390.0}, {"date": "2019-11-05", "close": 1.4, "volume": 1500.0}, {"date": "2019-11-06", "close": 1.3, "volume": 1625.0}, {"date": "2019-11-07", "close": 1.372, "volume": 1510.0}, {"date": "2019-11-08", "close": 1.4, "volume": 1800.0}, {"date": "2019-11-11", "close": 1.44, "volume": 3750.0}, {"date": "2019-11-12", "close": 1.322, "volume": 20452.0}, {"date": "2019-11-13", "close": 1.385, "volume": 603.0}, {"date": "2019-11-14", "close": 1.46, "volume": 2000.0}, {"date": "2019-11-15", "close": 1.44, "volume": 825.0}, {"date": "2019-11-18", "close": 1.44, "volume": null}, {"date": "2019-11-19", "close": 1.44, "volume": null}, {"date": "2019-11-20", "close": 1.44, "volume": 2400.0}, {"date": "2019-11-21", "close": 1.436, "volume": 765.0}, {"date": "2019-11-22", "close": 1.4, "volume": 4515.0}, {"date": "2019-11-25", "close": 1.396, "volume": 1200.0}, {"date": "2019-11-26", "close": 1.304, "volume": 300.0}, {"date": "2019-11-27", "close": 1.302, "volume": 600.0}, {"date": "2019-11-29", "close": 1.302, "volume": null}, {"date": "2019-12-02", "close": 1.44, "volume": 3182.0}, {"date": "2019-12-03", "close": 1.46, "volume": 4364.0}, {"date": "2019-12-04", "close": 1.46, "volume": null}, {"date": "2019-12-05", "close": 1.46, "volume": null}, {"date": "2019-12-06", "close": 1.46, "volume": null}, {"date": "2019-12-09", "close": 1.404, "volume": 339.0}, {"date": "2019-12-10", "close": 1.48, "volume": 2209.0}, {"date": "2019-12-11", "close": 1.36, "volume": 1503.0}, {"date": "2019-12-12", "close": 1.46, "volume": 10600.0}, {"date": "2019-12-13", "close": 1.46, "volume": 805.0}, {"date": "2019-12-16", "close": 1.42, "volume": 1129.0}, {"date": "2019-12-17", "close": 1.42, "volume": 2625.0}, {"date": "2019-12-18", "close": 1.42, "volume": 3750.0}, {"date": "2019-12-19", "close": 1.42, "volume": null}, {"date": "2019-12-20", "close": 1.4, "volume": 1500.0}, {"date": "2019-12-23", "close": 1.4, "volume": 8250.0}, {"date": "2019-12-24", "close": 1.4, "volume": null}, {"date": "2019-12-26", "close": 1.33, "volume": 775.0}, {"date": "2019-12-27", "close": 1.4, "volume": 2068.0}, {"date": "2019-12-30", "close": 1.3, "volume": 100.0}, {"date": "2019-12-31", "close": 1.356, "volume": 650.0}, {"date": "2020-01-02", "close": 1.38, "volume": 387.0}, {"date": "2020-01-03", "close": 1.38, "volume": null}, {"date": "2020-01-06", "close": 1.38, "volume": null}, {"date": "2020-01-07", "close": 1.38, "volume": 7485.0}, {"date": "2020-01-08", "close": 1.38, "volume": null}, {"date": "2020-01-09", "close": 1.4, "volume": 169.0}, {"date": "2020-01-10", "close": 1.4, "volume": 3225.0}, {"date": "2020-01-13", "close": 1.32, "volume": 862.0}, {"date": "2020-01-14", "close": 1.3, "volume": 3548.0}, {"date": "2020-01-15", "close": 1.36, "volume": 110.0}, {"date": "2020-01-16", "close": 1.7, "volume": 39417.0}, {"date": "2020-01-17", "close": 1.602, "volume": 3024.0}, {"date": "2020-01-21", "close": 1.422, "volume": 1950.0}, {"date": "2020-01-22", "close": 1.402, "volume": 8141.0}, {"date": "2020-01-23", "close": 1.526, "volume": 2038.0}, {"date": "2020-01-24", "close": 1.56, "volume": 1250.0}, {"date": "2020-01-27", "close": 1.44, "volume": 1425.0}, {"date": "2020-01-28", "close": 1.44, "volume": 1250.0}, {"date": "2020-01-29", "close": 1.442, "volume": 960.0}, {"date": "2020-01-30", "close": 1.442, "volume": 523.0}, {"date": "2020-01-31", "close": 1.4536, "volume": 350.0}, {"date": "2020-02-03", "close": 1.442, "volume": 1250.0}, {"date": "2020-02-04", "close": 1.44, "volume": 26864.0}, {"date": "2020-02-05", "close": 1.4, "volume": 11798.0}, {"date": "2020-02-06", "close": 1.4, "volume": null}, {"date": "2020-02-07", "close": 1.398, "volume": 125.0}, {"date": "2020-02-10", "close": 1.1975, "volume": 48352.0}, {"date": "2020-02-11", "close": 1.198, "volume": 2625.0}, {"date": "2020-02-12", "close": 1.198, "volume": null}, {"date": "2020-02-13", "close": 1.232, "volume": 45.0}, {"date": "2020-02-14", "close": 1.5, "volume": 175.0}, {"date": "2020-02-18", "close": 1.42, "volume": 301.0}, {"date": "2020-02-19", "close": 1.18, "volume": 250.0}, {"date": "2020-02-20", "close": 1.2298, "volume": 345.0}, {"date": "2020-02-21", "close": 1.22, "volume": 3360.0}, {"date": "2020-02-24", "close": 1.2845, "volume": 2056.0}, {"date": "2020-02-25", "close": 1.28, "volume": 900.0}, {"date": "2020-02-26", "close": 1.22, "volume": 100.0}, {"date": "2020-02-27", "close": 1.31, "volume": 210.0}, {"date": "2020-02-28", "close": 1.2686, "volume": 1650.0}, {"date": "2020-03-02", "close": 1.301, "volume": 125.0}, {"date": "2020-03-03", "close": 1.22, "volume": 4575.0}, {"date": "2020-03-04", "close": 1.222, "volume": 2500.0}, {"date": "2020-03-05", "close": 1.22, "volume": 10955.0}, {"date": "2020-03-06", "close": 1.27, "volume": 20500.0}, {"date": "2020-03-09", "close": 1.2325, "volume": 31123.0}, {"date": "2020-03-10", "close": 1.22, "volume": 28800.0}, {"date": "2020-03-11", "close": 1.095, "volume": 844.0}, {"date": "2020-03-12", "close": 1.024, "volume": 2360.0}, {"date": "2020-03-13", "close": 0.96, "volume": 1013.0}, {"date": "2020-03-16", "close": 0.6, "volume": 1875.0}, {"date": "2020-03-17", "close": 1.0, "volume": 530.0}, {"date": "2020-03-18", "close": 1.0, "volume": null}, {"date": "2020-03-19", "close": 1.0, "volume": null}, {"date": "2020-03-20", "close": 1.0, "volume": null}, {"date": "2020-03-23", "close": 0.778, "volume": 60.0}, {"date": "2020-03-24", "close": 0.78, "volume": 7417.0}, {"date": "2020-03-25", "close": 0.776, "volume": 10169.0}, {"date": "2020-03-26", "close": 0.996, "volume": 3175.0}, {"date": "2020-03-27", "close": 0.998, "volume": 105.0}, {"date": "2020-03-30", "close": 0.7, "volume": 12605.0}, {"date": "2020-03-31", "close": 0.798, "volume": 1847.0}, {"date": "2020-04-01", "close": 0.796, "volume": 1154.0}, {"date": "2020-04-02", "close": 0.798, "volume": 380.0}, {"date": "2020-04-03", "close": 0.71, "volume": 1283.0}, {"date": "2020-04-06", "close": 0.792, "volume": 251.0}, {"date": "2020-04-07", "close": 0.792, "volume": 30268.0}, {"date": "2020-04-08", "close": 0.792, "volume": 1935.0}, {"date": "2020-04-09", "close": 0.792, "volume": null}, {"date": "2020-04-13", "close": 0.697, "volume": 956.0}, {"date": "2020-04-14", "close": 0.68, "volume": 140.0}, {"date": "2020-04-15", "close": 0.64, "volume": 2510.0}, {"date": "2020-04-16", "close": 0.64, "volume": null}, {"date": "2020-04-17", "close": 0.794, "volume": 805.0}, {"date": "2020-04-20", "close": 0.75, "volume": 5090.0}, {"date": "2020-04-21", "close": 0.64, "volume": 11085.0}, {"date": "2020-04-22", "close": 0.66, "volume": 1250.0}, {"date": "2020-04-23", "close": 0.66, "volume": 8350.0}, {"date": "2020-04-24", "close": 0.794, "volume": 10106.0}, {"date": "2020-04-27", "close": 0.642, "volume": 14018.0}, {"date": "2020-04-28", "close": 0.646, "volume": 650.0}, {"date": "2020-04-29", "close": 0.66, "volume": 3671.0}, {"date": "2020-04-30", "close": 0.64, "volume": 2647.0}, {"date": "2020-05-01", "close": 0.661, "volume": 46.0}, {"date": "2020-05-04", "close": 0.598, "volume": 11479.0}, {"date": "2020-05-05", "close": 0.6, "volume": 4470.0}, {"date": "2020-05-06", "close": 0.6, "volume": null}, {"date": "2020-05-07", "close": 0.7, "volume": 800.0}, {"date": "2020-05-08", "close": 0.7, "volume": null}, {"date": "2020-05-11", "close": 0.7, "volume": null}, {"date": "2020-05-12", "close": 0.68, "volume": 2500.0}, {"date": "2020-05-13", "close": 0.62, "volume": 1435.0}, {"date": "2020-05-14", "close": 0.62, "volume": null}, {"date": "2020-05-15", "close": 0.7, "volume": 25199.0}, {"date": "2020-05-18", "close": 0.78, "volume": 1575.0}, {"date": "2020-05-19", "close": 0.78, "volume": 128.0}, {"date": "2020-05-20", "close": 0.74, "volume": 227.0}, {"date": "2020-05-21", "close": 0.78, "volume": 100.0}, {"date": "2020-05-22", "close": 0.74, "volume": 850.0}, {"date": "2020-05-26", "close": 0.78, "volume": 25.0}, {"date": "2020-05-27", "close": 0.78, "volume": null}, {"date": "2020-05-28", "close": 0.58, "volume": 3750.0}, {"date": "2020-05-29", "close": 0.78, "volume": 25.0}, {"date": "2020-06-01", "close": 0.78, "volume": 11200.0}, {"date": "2020-06-02", "close": 0.8, "volume": 4673.0}, {"date": "2020-06-03", "close": 0.902, "volume": 12350.0}, {"date": "2020-06-04", "close": 0.88, "volume": 1835.0}, {"date": "2020-06-05", "close": 0.88, "volume": null}, {"date": "2020-06-08", "close": 0.8, "volume": 10.0}, {"date": "2020-06-09", "close": 0.796, "volume": 1863.0}, {"date": "2020-06-10", "close": 0.798, "volume": 1250.0}, {"date": "2020-06-11", "close": 0.78, "volume": 219.0}, {"date": "2020-06-12", "close": 0.78, "volume": 1619.0}, {"date": "2020-06-15", "close": 0.78, "volume": 2650.0}, {"date": "2020-06-16", "close": 0.78, "volume": null}, {"date": "2020-06-17", "close": 0.76, "volume": 878.0}, {"date": "2020-06-18", "close": 0.88, "volume": 5956.0}, {"date": "2020-06-19", "close": 0.8, "volume": 7000.0}, {"date": "2020-06-22", "close": 1.0, "volume": 8235.0}, {"date": "2020-06-23", "close": 1.0, "volume": 28165.0}, {"date": "2020-06-24", "close": 0.9, "volume": 21416.0}, {"date": "2020-06-25", "close": 1.02, "volume": 4812.0}, {"date": "2020-06-26", "close": 1.08, "volume": 15857.0}, {"date": "2020-06-29", "close": 1.18, "volume": 3956.0}, {"date": "2020-06-30", "close": 1.4999, "volume": 42510.0}, {"date": "2020-07-01", "close": 1.7, "volume": 44941.0}, {"date": "2020-07-02", "close": 1.7, "volume": 27520.0}, {"date": "2020-07-06", "close": 1.88, "volume": 17518.0}, {"date": "2020-07-07", "close": 1.748, "volume": 20339.0}, {"date": "2020-07-08", "close": 2.2, "volume": 28398.0}, {"date": "2020-07-09", "close": 1.98, "volume": 15519.0}, {"date": "2020-07-10", "close": 1.8, "volume": 39065.0}, {"date": "2020-07-13", "close": 1.86, "volume": 33937.0}, {"date": "2020-07-14", "close": 1.84, "volume": 9972.0}, {"date": "2020-07-15", "close": 1.794, "volume": 33138.0}, {"date": "2020-07-16", "close": 1.88, "volume": 5128.0}, {"date": "2020-07-17", "close": 1.836, "volume": 885.0}, {"date": "2020-07-20", "close": 1.978, "volume": 7593.0}, {"date": "2020-07-21", "close": 1.9, "volume": 5246.0}, {"date": "2020-07-22", "close": 1.889, "volume": 12084.0}, {"date": "2020-07-23", "close": 1.838, "volume": 9834.0}, {"date": "2020-07-24", "close": 1.798, "volume": 7235.0}, {"date": "2020-07-27", "close": 1.868, "volume": 10465.0}, {"date": "2020-07-28", "close": 1.826, "volume": 3671.0}, {"date": "2020-07-29", "close": 1.72, "volume": 4753.0}, {"date": "2020-07-30", "close": 1.763, "volume": 3121.0}, {"date": "2020-07-31", "close": 1.4, "volume": 25098.0}, {"date": "2020-08-03", "close": 1.38, "volume": 20825.0}, {"date": "2020-08-04", "close": 1.4, "volume": 7719.0}, {"date": "2020-08-05", "close": 1.394, "volume": 7665.0}, {"date": "2020-08-06", "close": 1.408, "volume": 1143.0}, {"date": "2020-08-07", "close": 1.318, "volume": 5464.0}, {"date": "2020-08-10", "close": 1.24, "volume": 4923.0}, {"date": "2020-08-11", "close": 1.2387, "volume": 3511.0}, {"date": "2020-08-12", "close": 1.205, "volume": 10405.0}, {"date": "2020-08-13", "close": 1.58, "volume": 647.0}, {"date": "2020-08-14", "close": 1.396, "volume": 4367.0}, {"date": "2020-08-17", "close": 1.398, "volume": 3682.0}, {"date": "2020-08-18", "close": 1.513, "volume": 408.0}, {"date": "2020-08-19", "close": 1.48, "volume": 2066.0}, {"date": "2020-08-20", "close": 1.578, "volume": 13438.0}, {"date": "2020-08-21", "close": 1.378, "volume": 3613.0}, {"date": "2020-08-24", "close": 1.4, "volume": 7460.0}, {"date": "2020-08-25", "close": 1.312, "volume": 6758.0}, {"date": "2020-08-26", "close": 1.224, "volume": 5082.0}, {"date": "2020-08-27", "close": 1.198, "volume": 13050.0}, {"date": "2020-08-28", "close": 1.198, "volume": 10754.0}, {"date": "2020-08-31", "close": 1.248, "volume": 1865.0}, {"date": "2020-09-01", "close": 1.164, "volume": 10374.0}, {"date": "2020-09-02", "close": 1.152, "volume": 6987.0}, {"date": "2020-09-03", "close": 1.118, "volume": 10981.0}, {"date": "2020-09-04", "close": 1.196, "volume": 67881.0}, {"date": "2020-09-08", "close": 1.025, "volume": 36534.0}, {"date": "2020-09-09", "close": 1.149, "volume": 3721.0}, {"date": "2020-09-10", "close": 1.1, "volume": 5910.0}, {"date": "2020-09-11", "close": 1.18, "volume": 5333.0}, {"date": "2020-09-14", "close": 1.18, "volume": 8258.0}, {"date": "2020-09-15", "close": 1.138, "volume": 4383.0}, {"date": "2020-09-16", "close": 1.16, "volume": 563.0}, {"date": "2020-09-17", "close": 1.154, "volume": 4130.0}, {"date": "2020-09-18", "close": 1.152, "volume": 3798.0}, {"date": "2020-09-21", "close": 1.08, "volume": 2851.0}, {"date": "2020-09-22", "close": 1.144, "volume": 1674.0}, {"date": "2020-09-23", "close": 1.04, "volume": 2301.0}, {"date": "2020-09-24", "close": 1.16, "volume": 1055.0}, {"date": "2020-09-25", "close": 1.16, "volume": 295.0}, {"date": "2020-09-28", "close": 1.136, "volume": 2528.0}, {"date": "2020-09-29", "close": 1.044, "volume": 2511.0}, {"date": "2020-09-30", "close": 1.138, "volume": 7676.0}, {"date": "2020-10-01", "close": 1.156, "volume": 3950.0}, {"date": "2020-10-02", "close": 1.05, "volume": 600.0}, {"date": "2020-10-05", "close": 1.156, "volume": 3218.0}, {"date": "2020-10-06", "close": 1.06, "volume": 1625.0}, {"date": "2020-10-07", "close": 1.158, "volume": 1400.0}, {"date": "2020-10-08", "close": 1.128, "volume": 1582.0}, {"date": "2020-10-09", "close": 1.154, "volume": 3298.0}, {"date": "2020-10-12", "close": 1.158, "volume": 3179.0}, {"date": "2020-10-13", "close": 1.156, "volume": 650.0}, {"date": "2020-10-14", "close": 1.24, "volume": 11519.0}, {"date": "2020-10-15", "close": 1.16, "volume": 16880.0}, {"date": "2020-10-16", "close": 1.08, "volume": 19205.0}, {"date": "2020-10-19", "close": 1.228, "volume": 34354.0}, {"date": "2020-10-20", "close": 1.4, "volume": 12520.0}, {"date": "2020-10-21", "close": 1.79, "volume": 13463.0}, {"date": "2020-10-22", "close": 1.7, "volume": 17721.0}, {"date": "2020-10-23", "close": 1.7, "volume": 8875.0}, {"date": "2020-10-26", "close": 1.67, "volume": 9173.0}, {"date": "2020-10-27", "close": 1.778, "volume": 6877.0}, {"date": "2020-10-28", "close": 1.76, "volume": 12885.0}, {"date": "2020-10-29", "close": 1.698, "volume": 1598.0}, {"date": "2020-10-30", "close": 1.747, "volume": 19002.0}, {"date": "2020-11-02", "close": 2.002, "volume": 32437.0}, {"date": "2020-11-03", "close": 1.91, "volume": 8201.0}, {"date": "2020-11-04", "close": 1.8, "volume": 7241.0}, {"date": "2020-11-05", "close": 1.8, "volume": 2407.0}, {"date": "2020-11-06", "close": 1.736, "volume": 9668.0}, {"date": "2020-11-09", "close": 1.688, "volume": 7280.0}, {"date": "2020-11-10", "close": 1.682, "volume": 6003.0}, {"date": "2020-11-11", "close": 1.9, "volume": 8586.0}, {"date": "2020-11-12", "close": 1.702, "volume": 1210.0}, {"date": "2020-11-13", "close": 1.86, "volume": 5155.0}, {"date": "2020-11-16", "close": 1.878, "volume": 5688.0}, {"date": "2020-11-17", "close": 1.84, "volume": 16573.0}, {"date": "2020-11-18", "close": 2.092, "volume": 34142.0}, {"date": "2020-11-19", "close": 2.096, "volume": 16090.0}, {"date": "2020-11-20", "close": 1.996, "volume": 22978.0}, {"date": "2020-11-23", "close": 2.42, "volume": 26100.0}, {"date": "2020-11-24", "close": 2.4, "volume": 16960.0}, {"date": "2020-11-25", "close": 3.0, "volume": 94028.0}, {"date": "2020-11-27", "close": 3.156, "volume": 19861.0}, {"date": "2020-11-30", "close": 3.6, "volume": 72092.0}, {"date": "2020-12-01", "close": 3.7, "volume": 44292.0}, {"date": "2020-12-02", "close": 4.11, "volume": 75566.0}, {"date": "2020-12-03", "close": 4.3, "volume": 79923.0}, {"date": "2020-12-04", "close": 4.15, "volume": 21211.0}, {"date": "2020-12-07", "close": 4.4, "volume": 40248.0}, {"date": "2020-12-08", "close": 4.7, "volume": 22495.0}, {"date": "2020-12-09", "close": 4.6, "volume": 43132.0}, {"date": "2020-12-10", "close": 4.0, "volume": 28935.0}, {"date": "2020-12-11", "close": 3.974, "volume": 17108.0}, {"date": "2020-12-14", "close": 3.55, "volume": 16610.0}, {"date": "2020-12-15", "close": 3.3, "volume": 26729.0}, {"date": "2020-12-16", "close": 3.24, "volume": 15620.0}, {"date": "2020-12-17", "close": 3.289, "volume": 10202.0}, {"date": "2020-12-18", "close": 3.0, "volume": 24812.0}, {"date": "2020-12-21", "close": 3.01, "volume": 43976.0}, {"date": "2020-12-22", "close": 3.05, "volume": 14318.0}, {"date": "2020-12-23", "close": 3.596, "volume": 12491.0}, {"date": "2020-12-24", "close": 3.553, "volume": 19409.0}, {"date": "2020-12-28", "close": 3.469, "volume": 17922.0}, {"date": "2020-12-29", "close": 3.3, "volume": 7630.0}, {"date": "2020-12-30", "close": 3.5, "volume": 10537.0}, {"date": "2020-12-31", "close": 3.668, "volume": 12001.0}, {"date": "2021-01-04", "close": 4.62, "volume": 34382.0}, {"date": "2021-01-05", "close": 6.7, "volume": 92013.0}, {"date": "2021-01-06", "close": 8.2743, "volume": 56510.0}, {"date": "2021-01-07", "close": 8.26, "volume": 26241.0}, {"date": "2021-01-08", "close": 8.8, "volume": 25357.0}, {"date": "2021-01-11", "close": 9.2, "volume": 12379.0}, {"date": "2021-01-12", "close": 9.5, "volume": 24741.0}, {"date": "2021-01-13", "close": 9.4, "volume": 12092.0}, {"date": "2021-01-14", "close": 9.2, "volume": 13959.0}, {"date": "2021-01-15", "close": 8.6, "volume": 28045.0}, {"date": "2021-01-19", "close": 9.4, "volume": 41352.0}, {"date": "2021-01-20", "close": 9.0, "volume": 7508.0}, {"date": "2021-01-21", "close": 8.8, "volume": 10217.0}, {"date": "2021-01-22", "close": 8.99, "volume": 14938.0}, {"date": "2021-01-25", "close": 12.0, "volume": 60236.0}, {"date": "2021-01-26", "close": 12.5, "volume": 24966.0}, {"date": "2021-01-27", "close": 14.6, "volume": 39867.0}, {"date": "2021-01-28", "close": 13.6, "volume": 15202.0}, {"date": "2021-01-29", "close": 13.198, "volume": 16137.0}, {"date": "2021-02-01", "close": 13.198, "volume": 15491.0}, {"date": "2021-02-02", "close": 12.994, "volume": 7311.0}, {"date": "2021-02-03", "close": 12.7, "volume": 4491.0}, {"date": "2021-02-04", "close": 14.4, "volume": 20366.0}, {"date": "2021-02-05", "close": 14.5, "volume": 17833.0}, {"date": "2021-02-08", "close": 13.2, "volume": 26862.0}, {"date": "2021-02-09", "close": 13.0, "volume": 7473.0}, {"date": "2021-02-10", "close": 12.9, "volume": 11949.0}, {"date": "2021-02-11", "close": 13.0, "volume": 24882.0}, {"date": "2021-02-12", "close": 12.688, "volume": 22279.0}, {"date": "2021-02-16", "close": 18.0, "volume": 114579.0}, {"date": "2021-02-17", "close": 6.61, "volume": 690550.0}, {"date": "2021-02-18", "close": 7.45, "volume": 789979.0}, {"date": "2021-02-19", "close": 8.36, "volume": 366481.0}, {"date": "2021-02-22", "close": 8.5, "volume": 342533.0}, {"date": "2021-02-23", "close": 8.78, "volume": 2560780.0}, {"date": "2021-02-24", "close": 9.25, "volume": 550233.0}, {"date": "2021-02-25", "close": 8.52, "volume": 831543.0}, {"date": "2021-02-26", "close": 9.0, "volume": 388314.0}, {"date": "2021-03-01", "close": 8.75, "volume": 554161.0}, {"date": "2021-03-02", "close": 8.3892, "volume": 177738.0}, {"date": "2021-03-03", "close": 8.28, "volume": 226270.0}, {"date": "2021-03-04", "close": 8.4, "volume": 660278.0}, {"date": "2021-03-05", "close": 9.96, "volume": 1343301.0}, {"date": "2021-03-08", "close": 11.04, "volume": 2764012.0}, {"date": "2021-03-09", "close": 10.6, "volume": 879685.0}, {"date": "2021-03-10", "close": 10.4, "volume": 666206.0}, {"date": "2021-03-11", "close": 10.85, "volume": 585088.0}, {"date": "2021-03-12", "close": 11.03, "volume": 7758669.0}, {"date": "2021-03-15", "close": 10.04, "volume": 779958.0}, {"date": "2021-03-16", "close": 9.4699, "volume": 854034.0}, {"date": "2021-03-17", "close": 9.31, "volume": 421259.0}, {"date": "2021-03-18", "close": 8.53, "volume": 841184.0}, {"date": "2021-03-19", "close": 8.62, "volume": 217379.0}, {"date": "2021-03-22", "close": 8.34, "volume": 233892.0}, {"date": "2021-03-23", "close": 8.5, "volume": 381007.0}, {"date": "2021-03-24", "close": 8.96, "volume": 601783.0}, {"date": "2021-03-25", "close": 9.8, "volume": 448708.0}, {"date": "2021-03-26", "close": 10.78, "volume": 1027410.0}, {"date": "2021-03-29", "close": 11.15, "volume": 3591686.0}, {"date": "2021-03-30", "close": 11.03, "volume": 350695.0}, {"date": "2021-03-31", "close": 10.95, "volume": 490031.0}, {"date": "2021-04-01", "close": 11.73, "volume": 873680.0}, {"date": "2021-04-05", "close": 12.43, "volume": 580842.0}, {"date": "2021-04-06", "close": 10.25, "volume": 5557442.0}, {"date": "2021-04-07", "close": 9.54, "volume": 775819.0}, {"date": "2021-04-08", "close": 9.58, "volume": 218190.0}, {"date": "2021-04-09", "close": 9.34, "volume": 438907.0}, {"date": "2021-04-12", "close": 9.0, "volume": 591354.0}, {"date": "2021-04-13", "close": 9.01, "volume": 4211094.0}, {"date": "2021-04-14", "close": 8.39, "volume": 919131.0}, {"date": "2021-04-15", "close": 6.59, "volume": 3275800.0}, {"date": "2021-04-16", "close": 6.6, "volume": 1055339.0}, {"date": "2021-04-19", "close": 6.01, "volume": 644421.0}, {"date": "2021-04-20", "close": 5.29, "volume": 899148.0}, {"date": "2021-04-21", "close": 5.42, "volume": 451332.0}, {"date": "2021-04-22", "close": 5.5, "volume": 534444.0}, {"date": "2021-04-23", "close": 5.56, "volume": 563545.0}, {"date": "2021-04-26", "close": 6.57, "volume": 1141486.0}, {"date": "2021-04-27", "close": 6.26, "volume": 423754.0}, {"date": "2021-04-28", "close": 6.18, "volume": 625553.0}, {"date": "2021-04-29", "close": 6.15, "volume": 260241.0}, {"date": "2021-04-30", "close": 6.09, "volume": 126096.0}, {"date": "2021-05-03", "close": 5.76, "volume": 200966.0}, {"date": "2021-05-04", "close": 5.49, "volume": 327536.0}, {"date": "2021-05-05", "close": 5.15, "volume": 284283.0}, {"date": "2021-05-06", "close": 4.84, "volume": 880245.0}, {"date": "2021-05-07", "close": 4.69, "volume": 563383.0}, {"date": "2021-05-10", "close": 4.31, "volume": 463182.0}, {"date": "2021-05-11", "close": 4.07, "volume": 583004.0}, {"date": "2021-05-12", "close": 4.05, "volume": 125035.0}, {"date": "2021-05-13", "close": 3.75, "volume": 304590.0}, {"date": "2021-05-14", "close": 3.89, "volume": 134500.0}, {"date": "2021-05-17", "close": 3.77, "volume": 116231.0}, {"date": "2021-05-18", "close": 4.05, "volume": 211658.0}, {"date": "2021-05-19", "close": 3.96, "volume": 243445.0}, {"date": "2021-05-20", "close": 4.38, "volume": 198046.0}, {"date": "2021-05-21", "close": 4.21, "volume": 258986.0}, {"date": "2021-05-24", "close": 3.99, "volume": 243466.0}, {"date": "2021-05-25", "close": 4.11, "volume": 150088.0}, {"date": "2021-05-26", "close": 4.42, "volume": 174898.0}, {"date": "2021-05-27", "close": 4.36, "volume": 116213.0}, {"date": "2021-05-28", "close": 4.54, "volume": 135362.0}, {"date": "2021-06-01", "close": 4.64, "volume": 189267.0}, {"date": "2021-06-02", "close": 4.7, "volume": 133573.0}, {"date": "2021-06-03", "close": 4.63, "volume": 155321.0}, {"date": "2021-06-04", "close": 5.24, "volume": 494865.0}, {"date": "2021-06-07", "close": 5.5, "volume": 1020878.0}, {"date": "2021-06-08", "close": 5.53, "volume": 556392.0}, {"date": "2021-06-09", "close": 5.48, "volume": 372454.0}, {"date": "2021-06-10", "close": 5.68, "volume": 720715.0}, {"date": "2021-06-11", "close": 5.63, "volume": 332358.0}, {"date": "2021-06-14", "close": 5.65, "volume": 243602.0}, {"date": "2021-06-15", "close": 6.03, "volume": 1025096.0}, {"date": "2021-06-16", "close": 5.4, "volume": 1740132.0}, {"date": "2021-06-17", "close": 5.58, "volume": 287977.0}, {"date": "2021-06-18", "close": 5.04, "volume": 455135.0}, {"date": "2021-06-21", "close": 4.65, "volume": 297120.0}, {"date": "2021-06-22", "close": 4.73, "volume": 435710.0}, {"date": "2021-06-23", "close": 4.9, "volume": 278878.0}, {"date": "2021-06-24", "close": 4.99, "volume": 766955.0}, {"date": "2021-06-25", "close": 4.91, "volume": 112073.0}, {"date": "2021-06-28", "close": 4.88, "volume": 170624.0}, {"date": "2021-06-29", "close": 4.72, "volume": 148399.0}, {"date": "2021-06-30", "close": 4.63, "volume": 160552.0}, {"date": "2021-07-01", "close": 4.49, "volume": 115395.0}, {"date": "2021-07-02", "close": 4.45, "volume": 159245.0}, {"date": "2021-07-06", "close": 4.77, "volume": 130536.0}, {"date": "2021-07-07", "close": 4.53, "volume": 168726.0}, {"date": "2021-07-08", "close": 4.34, "volume": 417539.0}, {"date": "2021-07-09", "close": 4.45, "volume": 195281.0}, {"date": "2021-07-12", "close": 4.53, "volume": 101481.0}, {"date": "2021-07-13", "close": 4.45, "volume": 316765.0}, {"date": "2021-07-14", "close": 4.18, "volume": 228027.0}, {"date": "2021-07-15", "close": 4.16, "volume": 163000.0}, {"date": "2021-07-16", "close": 3.94, "volume": 165987.0}, {"date": "2021-07-19", "close": 3.7, "volume": 309584.0}, {"date": "2021-07-20", "close": 3.8, "volume": 78559.0}, {"date": "2021-07-21", "close": 4.21, "volume": 122499.0}, {"date": "2021-07-22", "close": 4.11, "volume": 64874.0}, {"date": "2021-07-23", "close": 3.9, "volume": 197886.0}, {"date": "2021-07-26", "close": 3.88, "volume": 75365.0}, {"date": "2021-07-27", "close": 3.74, "volume": 87150.0}, {"date": "2021-07-28", "close": 4.26, "volume": 612361.0}, {"date": "2021-07-29", "close": 4.22, "volume": 129816.0}, {"date": "2021-07-30", "close": 4.23, "volume": 54727.0}, {"date": "2021-08-02", "close": 4.09, "volume": 113290.0}, {"date": "2021-08-03", "close": 4.05, "volume": 109116.0}, {"date": "2021-08-04", "close": 4.08, "volume": 33353.0}, {"date": "2021-08-05", "close": 3.94, "volume": 92209.0}, {"date": "2021-08-06", "close": 3.94, "volume": 145188.0}, {"date": "2021-08-09", "close": 3.98, "volume": 44456.0}, {"date": "2021-08-10", "close": 3.93, "volume": 29614.0}, {"date": "2021-08-11", "close": 3.86, "volume": 115511.0}, {"date": "2021-08-12", "close": 3.9, "volume": 97805.0}, {"date": "2021-08-13", "close": 3.77, "volume": 106097.0}, {"date": "2021-08-16", "close": 3.55, "volume": 122888.0}, {"date": "2021-08-17", "close": 3.25, "volume": 315555.0}, {"date": "2021-08-18", "close": 3.53, "volume": 138096.0}, {"date": "2021-08-19", "close": 3.34, "volume": 132838.0}, {"date": "2021-08-20", "close": 3.28, "volume": 107046.0}, {"date": "2021-08-23", "close": 3.32, "volume": 83862.0}, {"date": "2021-08-24", "close": 3.36, "volume": 54417.0}, {"date": "2021-08-25", "close": 3.35, "volume": 45579.0}, {"date": "2021-08-26", "close": 3.72, "volume": 163493.0}, {"date": "2021-08-27", "close": 3.83, "volume": 83991.0}, {"date": "2021-08-30", "close": 3.76, "volume": 54071.0}, {"date": "2021-08-31", "close": 3.72, "volume": 48117.0}, {"date": "2021-09-01", "close": 3.66, "volume": 89552.0}, {"date": "2021-09-02", "close": 3.78, "volume": 84912.0}, {"date": "2021-09-03", "close": 3.82, "volume": 37677.0}, {"date": "2021-09-07", "close": 3.84, "volume": 60541.0}, {"date": "2021-09-08", "close": 3.67, "volume": 84471.0}, {"date": "2021-09-09", "close": 3.59, "volume": 32393.0}, {"date": "2021-09-10", "close": 3.59, "volume": 43683.0}, {"date": "2021-09-13", "close": 3.6, "volume": 23049.0}, {"date": "2021-09-14", "close": 3.38, "volume": 137370.0}, {"date": "2021-09-15", "close": 3.41, "volume": 75018.0}, {"date": "2021-09-16", "close": 3.42, "volume": 60167.0}, {"date": "2021-09-17", "close": 3.53, "volume": 70479.0}, {"date": "2021-09-20", "close": 3.36, "volume": 180525.0}, {"date": "2021-09-21", "close": 3.61, "volume": 56228.0}, {"date": "2021-09-22", "close": 3.64, "volume": 89808.0}, {"date": "2021-09-23", "close": 3.92, "volume": 371444.0}, {"date": "2021-09-24", "close": 3.86, "volume": 130659.0}, {"date": "2021-09-27", "close": 3.85, "volume": 64268.0}, {"date": "2021-09-28", "close": 3.84, "volume": 63224.0}, {"date": "2021-09-29", "close": 3.62, "volume": 65688.0}, {"date": "2021-09-30", "close": 3.58, "volume": 32947.0}, {"date": "2021-10-01", "close": 3.59, "volume": 26349.0}, {"date": "2021-10-04", "close": 3.6, "volume": 2863747.0}, {"date": "2021-10-05", "close": 3.45, "volume": 344749.0}, {"date": "2021-10-06", "close": 3.34, "volume": 131820.0}, {"date": "2021-10-07", "close": 3.46, "volume": 81477.0}, {"date": "2021-10-08", "close": 3.48, "volume": 77749.0}, {"date": "2021-10-11", "close": 3.45, "volume": 36395.0}, {"date": "2021-10-12", "close": 3.43, "volume": 43387.0}, {"date": "2021-10-13", "close": 3.45, "volume": 47469.0}, {"date": "2021-10-14", "close": 3.53, "volume": 47995.0}, {"date": "2021-10-15", "close": 3.47, "volume": 42581.0}, {"date": "2021-10-18", "close": 3.4, "volume": 44236.0}, {"date": "2021-10-19", "close": 3.415, "volume": 32472.0}, {"date": "2021-10-20", "close": 3.43, "volume": 23086.0}, {"date": "2021-10-21", "close": 3.45, "volume": 28915.0}, {"date": "2021-10-22", "close": 3.31, "volume": 86505.0}, {"date": "2021-10-25", "close": 3.62, "volume": 1123593.0}, {"date": "2021-10-26", "close": 3.6, "volume": 85832.0}, {"date": "2021-10-27", "close": 3.51, "volume": 39665.0}, {"date": "2021-10-28", "close": 3.46, "volume": 230738.0}, {"date": "2021-10-29", "close": 3.805, "volume": 355710.0}, {"date": "2021-11-01", "close": 3.92, "volume": 88843.0}, {"date": "2021-11-02", "close": 4.0, "volume": 382115.0}, {"date": "2021-11-03", "close": 4.81, "volume": 1590070.0}, {"date": "2021-11-04", "close": 5.03, "volume": 2844922.0}, {"date": "2021-11-05", "close": 4.48, "volume": 2839306.0}, {"date": "2021-11-08", "close": 4.56, "volume": 642190.0}, {"date": "2021-11-09", "close": 4.73, "volume": 1066535.0}, {"date": "2021-11-10", "close": 4.32, "volume": 788104.0}, {"date": "2021-11-11", "close": 4.31, "volume": 672466.0}, {"date": "2021-11-12", "close": 4.3, "volume": 214908.0}, {"date": "2021-11-15", "close": 4.15, "volume": 690275.0}, {"date": "2021-11-16", "close": 4.16, "volume": 414962.0}, {"date": "2021-11-17", "close": 4.19, "volume": 894218.0}, {"date": "2021-11-18", "close": 4.02, "volume": 1339212.0}, {"date": "2021-11-19", "close": 4.5, "volume": 4685630.0}, {"date": "2021-11-22", "close": 4.14, "volume": 680807.0}, {"date": "2021-11-23", "close": 3.68, "volume": 754281.0}, {"date": "2021-11-24", "close": 3.68, "volume": 257643.0}, {"date": "2021-11-26", "close": 3.52, "volume": 379596.0}, {"date": "2021-11-29", "close": 3.73, "volume": 166681.0}, {"date": "2021-11-30", "close": 3.66, "volume": 144165.0}, {"date": "2021-12-01", "close": 3.46, "volume": 181058.0}, {"date": "2021-12-02", "close": 3.4, "volume": 125068.0}, {"date": "2021-12-03", "close": 3.4, "volume": 234172.0}, {"date": "2021-12-06", "close": 3.34, "volume": 181597.0}, {"date": "2021-12-07", "close": 3.56, "volume": 157680.0}, {"date": "2021-12-08", "close": 3.77, "volume": 137539.0}, {"date": "2021-12-09", "close": 3.59, "volume": 46838.0}, {"date": "2021-12-10", "close": 3.6, "volume": 82941.0}, {"date": "2021-12-13", "close": 3.47, "volume": 69586.0}, {"date": "2021-12-14", "close": 3.53, "volume": 78914.0}, {"date": "2021-12-15", "close": 3.53, "volume": 107003.0}, {"date": "2021-12-16", "close": 3.54, "volume": 1274505.0}, {"date": "2021-12-17", "close": 3.64, "volume": 197407.0}, {"date": "2021-12-20", "close": 3.88, "volume": 201996.0}, {"date": "2021-12-21", "close": 4.03, "volume": 224967.0}, {"date": "2021-12-22", "close": 4.14, "volume": 187607.0}, {"date": "2021-12-23", "close": 4.12, "volume": 53112.0}, {"date": "2021-12-27", "close": 4.09, "volume": 135671.0}, {"date": "2021-12-28", "close": 3.88, "volume": 94176.0}, {"date": "2021-12-29", "close": 3.85, "volume": 116343.0}, {"date": "2021-12-30", "close": 3.91, "volume": 203452.0}, {"date": "2021-12-31", "close": 3.94, "volume": 151471.0}, {"date": "2022-01-03", "close": 4.05, "volume": 135935.0}, {"date": "2022-01-04", "close": 3.86, "volume": 111530.0}, {"date": "2022-01-05", "close": 3.64, "volume": 78355.0}, {"date": "2022-01-06", "close": 3.63, "volume": 60404.0}, {"date": "2022-01-07", "close": 3.66, "volume": 56802.0}, {"date": "2022-01-10", "close": 3.9, "volume": 211625.0}, {"date": "2022-01-11", "close": 3.94, "volume": 59342.0}, {"date": "2022-01-12", "close": 3.86, "volume": 30162.0}, {"date": "2022-01-13", "close": 3.81, "volume": 58244.0}, {"date": "2022-01-14", "close": 3.71, "volume": 87715.0}, {"date": "2022-01-18", "close": 3.47, "volume": 99662.0}, {"date": "2022-01-19", "close": 3.33, "volume": 130854.0}, {"date": "2022-01-20", "close": 3.36, "volume": 56739.0}, {"date": "2022-01-21", "close": 3.17, "volume": 140452.0}, {"date": "2022-01-24", "close": 3.17, "volume": 139723.0}, {"date": "2022-01-25", "close": 3.12, "volume": 31437.0}, {"date": "2022-01-26", "close": 2.91, "volume": 134989.0}, {"date": "2022-01-27", "close": 2.6, "volume": 358987.0}, {"date": "2022-01-28", "close": 2.78, "volume": 496644.0}, {"date": "2022-01-31", "close": 2.79, "volume": 210865.0}, {"date": "2022-02-01", "close": 2.84, "volume": 77419.0}, {"date": "2022-02-02", "close": 2.74, "volume": 62838.0}, {"date": "2022-02-03", "close": 2.66, "volume": 90561.0}, {"date": "2022-02-04", "close": 2.68, "volume": 70904.0}, {"date": "2022-02-07", "close": 2.72, "volume": 110813.0}, {"date": "2022-02-08", "close": 2.84, "volume": 107395.0}, {"date": "2022-02-09", "close": 2.96, "volume": 58040.0}, {"date": "2022-02-10", "close": 2.9, "volume": 84352.0}, {"date": "2022-02-11", "close": 2.98, "volume": 70866.0}, {"date": "2022-02-14", "close": 3.01, "volume": 83376.0}, {"date": "2022-02-15", "close": 3.14, "volume": 46244.0}, {"date": "2022-02-16", "close": 3.16, "volume": 45330.0}, {"date": "2022-02-17", "close": 3.14, "volume": 33849.0}, {"date": "2022-02-18", "close": 3.15, "volume": 42118.0}, {"date": "2022-02-22", "close": 3.13, "volume": 62836.0}, {"date": "2022-02-23", "close": 3.19, "volume": 76272.0}, {"date": "2022-02-24", "close": 3.14, "volume": 75642.0}, {"date": "2022-02-25", "close": 3.2, "volume": 30008.0}, {"date": "2022-02-28", "close": 3.54, "volume": 730623.0}, {"date": "2022-03-01", "close": 3.33, "volume": 71538.0}, {"date": "2022-03-02", "close": 3.405, "volume": 34773.0}, {"date": "2022-03-03", "close": 3.36, "volume": 35263.0}, {"date": "2022-03-04", "close": 3.29, "volume": 43050.0}, {"date": "2022-03-07", "close": 3.27, "volume": 87569.0}, {"date": "2022-03-08", "close": 3.325, "volume": 200707.0}, {"date": "2022-03-09", "close": 3.62, "volume": 338277.0}, {"date": "2022-03-10", "close": 3.51, "volume": 146253.0}, {"date": "2022-03-11", "close": 3.62, "volume": 96829.0}, {"date": "2022-03-14", "close": 3.32, "volume": 80486.0}, {"date": "2022-03-15", "close": 3.29, "volume": 29842.0}, {"date": "2022-03-16", "close": 3.33, "volume": 86030.0}, {"date": "2022-03-17", "close": 3.36, "volume": 36425.0}, {"date": "2022-03-18", "close": 3.4, "volume": 39014.0}, {"date": "2022-03-21", "close": 3.49, "volume": 100634.0}, {"date": "2022-03-22", "close": 3.44, "volume": 88080.0}, {"date": "2022-03-23", "close": 3.32, "volume": 235403.0}, {"date": "2022-03-24", "close": 3.18, "volume": 115231.0}, {"date": "2022-03-25", "close": 3.13, "volume": 81999.0}, {"date": "2022-03-28", "close": 3.13, "volume": 24448.0}, {"date": "2022-03-29", "close": 3.15, "volume": 36767.0}, {"date": "2022-03-30", "close": 3.24, "volume": 62727.0}, {"date": "2022-03-31", "close": 3.36, "volume": 2404700.0}, {"date": "2022-04-01", "close": 3.09, "volume": 324611.0}, {"date": "2022-04-04", "close": 3.13, "volume": 105047.0}, {"date": "2022-04-05", "close": 2.99, "volume": 190278.0}, {"date": "2022-04-06", "close": 2.84, "volume": 118409.0}, {"date": "2022-04-07", "close": 2.73, "volume": 163746.0}, {"date": "2022-04-08", "close": 2.63, "volume": 223013.0}, {"date": "2022-04-11", "close": 2.56, "volume": 120916.0}, {"date": "2022-04-12", "close": 2.68, "volume": 95749.0}, {"date": "2022-04-13", "close": 2.82, "volume": 43532.0}, {"date": "2022-04-14", "close": 2.72, "volume": 84773.0}, {"date": "2022-04-18", "close": 2.75, "volume": 35197.0}, {"date": "2022-04-19", "close": 2.81, "volume": 23735.0}, {"date": "2022-04-20", "close": 2.73, "volume": 9198.0}, {"date": "2022-04-21", "close": 2.69, "volume": 33252.0}, {"date": "2022-04-22", "close": 2.68, "volume": 27049.0}, {"date": "2022-04-25", "close": 2.61, "volume": 21953.0}, {"date": "2022-04-26", "close": 2.54, "volume": 46584.0}, {"date": "2022-04-27", "close": 2.56, "volume": 26990.0}, {"date": "2022-04-28", "close": 2.62, "volume": 14970.0}, {"date": "2022-04-29", "close": 2.63, "volume": 25581.0}, {"date": "2022-05-02", "close": 2.52, "volume": 27255.0}, {"date": "2022-05-03", "close": 2.52, "volume": 17594.0}, {"date": "2022-05-04", "close": 2.61, "volume": 33428.0}, {"date": "2022-05-05", "close": 2.47, "volume": 61204.0}, {"date": "2022-05-06", "close": 2.37, "volume": 45532.0}, {"date": "2022-05-09", "close": 2.1, "volume": 78651.0}, {"date": "2022-05-10", "close": 2.07, "volume": 124425.0}, {"date": "2022-05-11", "close": 1.79, "volume": 207860.0}, {"date": "2022-05-12", "close": 1.905, "volume": 51802.0}, {"date": "2022-05-13", "close": 2.24, "volume": 124403.0}, {"date": "2022-05-16", "close": 1.99, "volume": 1119337.0}, {"date": "2022-05-17", "close": 2.06, "volume": 162144.0}, {"date": "2022-05-18", "close": 1.95, "volume": 77143.0}, {"date": "2022-05-19", "close": 1.92, "volume": 56971.0}, {"date": "2022-05-20", "close": 1.96, "volume": 26170.0}, {"date": "2022-05-23", "close": 2.09, "volume": 46468.0}, {"date": "2022-05-24", "close": 1.98, "volume": 66042.0}, {"date": "2022-05-25", "close": 2.08, "volume": 35509.0}, {"date": "2022-05-26", "close": 2.16, "volume": 21008.0}, {"date": "2022-05-27", "close": 2.22, "volume": 58636.0}, {"date": "2022-05-31", "close": 2.22, "volume": 46269.0}, {"date": "2022-06-01", "close": 2.01, "volume": 35803.0}, {"date": "2022-06-02", "close": 2.11, "volume": 31848.0}, {"date": "2022-06-03", "close": 2.03, "volume": 26368.0}, {"date": "2022-06-06", "close": 1.98, "volume": 58050.0}, {"date": "2022-06-07", "close": 1.97, "volume": 52247.0}, {"date": "2022-06-08", "close": 1.96, "volume": 137782.0}, {"date": "2022-06-09", "close": 1.98, "volume": 54923.0}, {"date": "2022-06-10", "close": 1.83, "volume": 149541.0}, {"date": "2022-06-13", "close": 1.67, "volume": 50438.0}, {"date": "2022-06-14", "close": 1.72, "volume": 11638.0}, {"date": "2022-06-15", "close": 1.87, "volume": 58874.0}, {"date": "2022-06-16", "close": 1.98, "volume": 68424.0}, {"date": "2022-06-17", "close": 1.97, "volume": 19846.0}, {"date": "2022-06-21", "close": 1.9, "volume": 29242.0}, {"date": "2022-06-22", "close": 1.92, "volume": 19689.0}, {"date": "2022-06-23", "close": 1.92, "volume": 20160.0}, {"date": "2022-06-24", "close": 1.87, "volume": 38909.0}, {"date": "2022-06-27", "close": 1.96, "volume": 32389.0}, {"date": "2022-06-28", "close": 1.93, "volume": 35303.0}, {"date": "2022-06-29", "close": 2.0, "volume": 5420.0}, {"date": "2022-06-30", "close": 2.05, "volume": 13079.0}, {"date": "2022-07-01", "close": 1.98, "volume": 18137.0}, {"date": "2022-07-05", "close": 2.07, "volume": 10198.0}, {"date": "2022-07-06", "close": 2.08, "volume": 13896.0}, {"date": "2022-07-07", "close": 2.135, "volume": 22650.0}, {"date": "2022-07-08", "close": 2.44, "volume": 82357.0}, {"date": "2022-07-11", "close": 2.455, "volume": 49221.0}, {"date": "2022-07-12", "close": 2.49, "volume": 12539.0}, {"date": "2022-07-13", "close": 2.48, "volume": 13129.0}, {"date": "2022-07-14", "close": 2.5, "volume": 35744.0}, {"date": "2022-07-15", "close": 2.515, "volume": 17725.0}, {"date": "2022-07-18", "close": 2.6073, "volume": 30057.0}, {"date": "2022-07-19", "close": 2.54, "volume": 47358.0}, {"date": "2022-07-20", "close": 2.59, "volume": 16361.0}, {"date": "2022-07-21", "close": 2.71, "volume": 71663.0}, {"date": "2022-07-22", "close": 2.55, "volume": 37250.0}, {"date": "2022-07-25", "close": 2.34, "volume": 20954.0}, {"date": "2022-07-26", "close": 2.29, "volume": 12073.0}, {"date": "2022-07-27", "close": 2.36, "volume": 19500.0}, {"date": "2022-07-28", "close": 2.36, "volume": 24586.0}, {"date": "2022-07-29", "close": 2.4284, "volume": 20181.0}, {"date": "2022-08-01", "close": 2.33, "volume": 20350.0}, {"date": "2022-08-02", "close": 2.39, "volume": 11691.0}, {"date": "2022-08-03", "close": 2.3, "volume": 8167.0}, {"date": "2022-08-04", "close": 2.34, "volume": 16653.0}, {"date": "2022-08-05", "close": 2.38, "volume": 21505.0}, {"date": "2022-08-08", "close": 2.4204, "volume": 28817.0}, {"date": "2022-08-09", "close": 2.36, "volume": 21091.0}, {"date": "2022-08-10", "close": 2.46, "volume": 21709.0}, {"date": "2022-08-11", "close": 2.5, "volume": 10651.0}, {"date": "2022-08-12", "close": 2.62, "volume": 31781.0}, {"date": "2022-08-15", "close": 2.78, "volume": 2635920.0}, {"date": "2022-08-16", "close": 2.365, "volume": 378060.0}, {"date": "2022-08-17", "close": 2.56, "volume": 110360.0}, {"date": "2022-08-18", "close": 2.53, "volume": 212717.0}, {"date": "2022-08-19", "close": 2.44, "volume": 106193.0}, {"date": "2022-08-22", "close": 2.23, "volume": 72829.0}, {"date": "2022-08-23", "close": 2.14, "volume": 265467.0}, {"date": "2022-08-24", "close": 2.4, "volume": 716621.0}, {"date": "2022-08-25", "close": 2.23, "volume": 172348.0}, {"date": "2022-08-26", "close": 2.17, "volume": 48312.0}, {"date": "2022-08-29", "close": 2.12, "volume": 72020.0}, {"date": "2022-08-30", "close": 2.12, "volume": 24065.0}, {"date": "2022-08-31", "close": 2.18, "volume": 18363.0}, {"date": "2022-09-01", "close": 2.08, "volume": 44864.0}, {"date": "2022-09-02", "close": 2.12, "volume": 17593.0}, {"date": "2022-09-06", "close": 2.05, "volume": 59793.0}, {"date": "2022-09-07", "close": 2.08, "volume": 43547.0}, {"date": "2022-09-08", "close": 2.1, "volume": 43406.0}, {"date": "2022-09-09", "close": 2.1, "volume": 17411.0}, {"date": "2022-09-12", "close": 2.1, "volume": 15146.0}, {"date": "2022-09-13", "close": 2.0611, "volume": 14184.0}, {"date": "2022-09-14", "close": 2.06, "volume": 19672.0}, {"date": "2022-09-15", "close": 2.0101, "volume": 17337.0}, {"date": "2022-09-16", "close": 2.0, "volume": 38200.0}, {"date": "2022-09-19", "close": 1.975, "volume": 43902.0}, {"date": "2022-09-20", "close": 1.94, "volume": 28382.0}, {"date": "2022-09-21", "close": 1.92, "volume": 32439.0}, {"date": "2022-09-22", "close": 1.85, "volume": 34167.0}, {"date": "2022-09-23", "close": 1.82, "volume": 36824.0}, {"date": "2022-09-26", "close": 1.78, "volume": 29177.0}, {"date": "2022-09-27", "close": 1.74, "volume": 8043.0}, {"date": "2022-09-28", "close": 1.8, "volume": 12585.0}, {"date": "2022-09-29", "close": 1.75, "volume": 24294.0}, {"date": "2022-09-30", "close": 1.84, "volume": 72105.0}, {"date": "2022-10-03", "close": 2.0, "volume": 21385.0}, {"date": "2022-10-04", "close": 1.94, "volume": 9010.0}, {"date": "2022-10-05", "close": 1.97, "volume": 8176.0}, {"date": "2022-10-06", "close": 1.9832, "volume": 6411.0}, {"date": "2022-10-07", "close": 2.02, "volume": 94131.0}, {"date": "2022-10-10", "close": 2.02, "volume": 44466.0}, {"date": "2022-10-11", "close": 1.99, "volume": 16929.0}, {"date": "2022-10-12", "close": 1.9901, "volume": 22559.0}, {"date": "2022-10-13", "close": 2.05, "volume": 33724.0}, {"date": "2022-10-14", "close": 2.08, "volume": 16061.0}, {"date": "2022-10-17", "close": 2.105, "volume": 18206.0}, {"date": "2022-10-18", "close": 2.14, "volume": 62237.0}, {"date": "2022-10-19", "close": 2.17, "volume": 68698.0}, {"date": "2022-10-20", "close": 2.27, "volume": 95545.0}, {"date": "2022-10-21", "close": 2.48, "volume": 94680.0}, {"date": "2022-10-24", "close": 2.315, "volume": 165283.0}, {"date": "2022-10-25", "close": 2.41, "volume": 32536.0}, {"date": "2022-10-26", "close": 2.4, "volume": 13100.0}, {"date": "2022-10-27", "close": 2.37, "volume": 20763.0}, {"date": "2022-10-28", "close": 2.36, "volume": 17891.0}, {"date": "2022-10-31", "close": 2.33, "volume": 6816.0}, {"date": "2022-11-01", "close": 2.23, "volume": 9671.0}, {"date": "2022-11-02", "close": 2.28, "volume": 22509.0}, {"date": "2022-11-03", "close": 2.24, "volume": 9258.0}, {"date": "2022-11-04", "close": 2.23, "volume": 10730.0}, {"date": "2022-11-07", "close": 2.33, "volume": 40582.0}, {"date": "2022-11-08", "close": 2.31, "volume": 20749.0}, {"date": "2022-11-09", "close": 2.44, "volume": 29932.0}, {"date": "2022-11-10", "close": 2.5201, "volume": 52382.0}, {"date": "2022-11-11", "close": 2.54, "volume": 61126.0}, {"date": "2022-11-14", "close": 2.4, "volume": 490779.0}, {"date": "2022-11-15", "close": 2.44, "volume": 15990.0}, {"date": "2022-11-16", "close": 2.52, "volume": 151728.0}, {"date": "2022-11-17", "close": 2.37, "volume": 57641.0}, {"date": "2022-11-18", "close": 2.36, "volume": 10850.0}, {"date": "2022-11-21", "close": 2.21, "volume": 48412.0}, {"date": "2022-11-22", "close": 2.27, "volume": 11155.0}, {"date": "2022-11-23", "close": 2.29, "volume": 6316.0}, {"date": "2022-11-25", "close": 2.35, "volume": 25903.0}, {"date": "2022-11-28", "close": 2.32, "volume": 17871.0}, {"date": "2022-11-29", "close": 2.12, "volume": 41630.0}, {"date": "2022-11-30", "close": 2.25, "volume": 9030.0}, {"date": "2022-12-01", "close": 2.19, "volume": 29670.0}, {"date": "2022-12-02", "close": 2.22, "volume": 35210.0}, {"date": "2022-12-05", "close": 2.17, "volume": 8131.0}, {"date": "2022-12-06", "close": 2.17, "volume": 26173.0}, {"date": "2022-12-07", "close": 2.18, "volume": 7939.0}, {"date": "2022-12-08", "close": 2.23, "volume": 18558.0}, {"date": "2022-12-09", "close": 2.18, "volume": 4265.0}, {"date": "2022-12-12", "close": 2.13, "volume": 46161.0}, {"date": "2022-12-13", "close": 2.048, "volume": 50688.0}, {"date": "2022-12-14", "close": 2.02, "volume": 24327.0}, {"date": "2022-12-15", "close": 2.03, "volume": 73851.0}, {"date": "2022-12-16", "close": 2.1, "volume": 20977.0}, {"date": "2022-12-19", "close": 1.97, "volume": 44241.0}, {"date": "2022-12-20", "close": 1.92, "volume": 27657.0}, {"date": "2022-12-21", "close": 2.06, "volume": 54904.0}, {"date": "2022-12-22", "close": 2.2, "volume": 33783.0}, {"date": "2022-12-23", "close": 2.24, "volume": 19550.0}, {"date": "2022-12-27", "close": 2.16, "volume": 44945.0}, {"date": "2022-12-28", "close": 2.05, "volume": 9878.0}, {"date": "2022-12-29", "close": 2.1, "volume": 18797.0}, {"date": "2022-12-30", "close": 2.12, "volume": 17496.0}, {"date": "2023-01-03", "close": 2.07, "volume": 3981.0}, {"date": "2023-01-04", "close": 2.09, "volume": 5253.0}, {"date": "2023-01-05", "close": 2.14, "volume": 5538.0}, {"date": "2023-01-06", "close": 2.25, "volume": 9836.0}, {"date": "2023-01-09", "close": 2.24, "volume": 12493.0}, {"date": "2023-01-10", "close": 2.2498, "volume": 8799.0}, {"date": "2023-01-11", "close": 2.2419, "volume": 9180.0}, {"date": "2023-01-12", "close": 2.2667, "volume": 14259.0}, {"date": "2023-01-13", "close": 2.35, "volume": 31932.0}, {"date": "2023-01-17", "close": 2.56, "volume": 127011.0}, {"date": "2023-01-18", "close": 2.29, "volume": 81280.0}, {"date": "2023-01-19", "close": 2.35, "volume": 36837.0}, {"date": "2023-01-20", "close": 2.34, "volume": 6284.0}, {"date": "2023-01-23", "close": 2.37, "volume": 26662.0}, {"date": "2023-01-24", "close": 2.36, "volume": 9645.0}, {"date": "2023-01-25", "close": 2.375, "volume": 14824.0}, {"date": "2023-01-26", "close": 2.37, "volume": 3568.0}, {"date": "2023-01-27", "close": 2.35, "volume": 114836.0}, {"date": "2023-01-30", "close": 2.24, "volume": 38345.0}, {"date": "2023-01-31", "close": 2.25, "volume": 7657.0}, {"date": "2023-02-01", "close": 2.43, "volume": 73818.0}, {"date": "2023-02-02", "close": 2.495, "volume": 85614.0}, {"date": "2023-02-03", "close": 2.7, "volume": 164911.0}, {"date": "2023-02-06", "close": 2.75, "volume": 303038.0}, {"date": "2023-02-07", "close": 2.77, "volume": 46945.0}, {"date": "2023-02-08", "close": 2.55, "volume": 31069.0}, {"date": "2023-02-09", "close": 2.41, "volume": 34837.0}, {"date": "2023-02-10", "close": 2.51, "volume": 16276.0}, {"date": "2023-02-13", "close": 2.45, "volume": 15287.0}, {"date": "2023-02-14", "close": 2.5, "volume": 41352.0}, {"date": "2023-02-15", "close": 2.55, "volume": 26049.0}, {"date": "2023-02-16", "close": 2.62, "volume": 51089.0}, {"date": "2023-02-17", "close": 2.65, "volume": 30711.0}, {"date": "2023-02-21", "close": 2.5999, "volume": 19888.0}, {"date": "2023-02-22", "close": 2.54, "volume": 22766.0}, {"date": "2023-02-23", "close": 2.69, "volume": 54738.0}, {"date": "2023-02-24", "close": 2.55, "volume": 24891.0}, {"date": "2023-02-27", "close": 2.585, "volume": 13824.0}, {"date": "2023-02-28", "close": 2.64, "volume": 29298.0}, {"date": "2023-03-01", "close": 2.68, "volume": 32118.0}, {"date": "2023-03-02", "close": 2.66, "volume": 10531.0}, {"date": "2023-03-03", "close": 2.81, "volume": 118804.0}, {"date": "2023-03-06", "close": 2.93, "volume": 151587.0}, {"date": "2023-03-07", "close": 2.8501, "volume": 84148.0}, {"date": "2023-03-08", "close": 3.03, "volume": 96180.0}, {"date": "2023-03-09", "close": 2.65, "volume": 205891.0}, {"date": "2023-03-10", "close": 2.62, "volume": 107533.0}, {"date": "2023-03-13", "close": 2.73, "volume": 25584.0}, {"date": "2023-03-14", "close": 2.74, "volume": 34879.0}, {"date": "2023-03-15", "close": 2.68, "volume": 17254.0}, {"date": "2023-03-16", "close": 2.81, "volume": 41318.0}, {"date": "2023-03-17", "close": 2.61, "volume": 56740.0}, {"date": "2023-03-20", "close": 2.5, "volume": 43017.0}, {"date": "2023-03-21", "close": 2.5, "volume": 27695.0}, {"date": "2023-03-22", "close": 2.39, "volume": 47752.0}, {"date": "2023-03-23", "close": 2.32, "volume": 28044.0}, {"date": "2023-03-24", "close": 2.33, "volume": 21304.0}, {"date": "2023-03-27", "close": 2.46, "volume": 18558.0}, {"date": "2023-03-28", "close": 2.41, "volume": 12197.0}, {"date": "2023-03-29", "close": 2.4, "volume": 51319.0}, {"date": "2023-03-30", "close": 2.5, "volume": 30217.0}, {"date": "2023-03-31", "close": 2.76, "volume": 73743.0}, {"date": "2023-04-03", "close": 2.715, "volume": 8412.0}, {"date": "2023-04-04", "close": 2.69, "volume": 22063.0}, {"date": "2023-04-05", "close": 2.6, "volume": 33870.0}, {"date": "2023-04-06", "close": 2.69, "volume": 24841.0}, {"date": "2023-04-10", "close": 2.805, "volume": 95146.0}, {"date": "2023-04-11", "close": 2.99, "volume": 236587.0}, {"date": "2023-04-12", "close": 2.85, "volume": 95515.0}, {"date": "2023-04-13", "close": 3.1, "volume": 127355.0}, {"date": "2023-04-14", "close": 3.2101, "volume": 235078.0}, {"date": "2023-04-17", "close": 3.41, "volume": 347751.0}, {"date": "2023-04-18", "close": 3.25, "volume": 102526.0}, {"date": "2023-04-19", "close": 3.24, "volume": 70175.0}, {"date": "2023-04-20", "close": 3.13, "volume": 35364.0}, {"date": "2023-04-21", "close": 3.13, "volume": 46271.0}, {"date": "2023-04-24", "close": 3.22, "volume": 73496.0}, {"date": "2023-04-25", "close": 3.07, "volume": 57696.0}, {"date": "2023-04-26", "close": 2.985, "volume": 43658.0}, {"date": "2023-04-27", "close": 3.145, "volume": 45689.0}, {"date": "2023-04-28", "close": 3.165, "volume": 86738.0}, {"date": "2023-05-01", "close": 3.19, "volume": 32544.0}, {"date": "2023-05-02", "close": 3.14, "volume": 56961.0}, {"date": "2023-05-03", "close": 3.09, "volume": 12220.0}, {"date": "2023-05-04", "close": 3.07, "volume": 22553.0}, {"date": "2023-05-05", "close": 3.25, "volume": 58146.0}, {"date": "2023-05-08", "close": 3.08, "volume": 34786.0}, {"date": "2023-05-09", "close": 3.11, "volume": 18752.0}, {"date": "2023-05-10", "close": 3.05, "volume": 25948.0}, {"date": "2023-05-11", "close": 2.95, "volume": 43134.0}, {"date": "2023-05-12", "close": 2.91, "volume": 67547.0}, {"date": "2023-05-15", "close": 2.61, "volume": 201886.0}, {"date": "2023-05-16", "close": 2.44, "volume": 250729.0}, {"date": "2023-05-17", "close": 2.5, "volume": 104251.0}, {"date": "2023-05-18", "close": 2.56, "volume": 123768.0}, {"date": "2023-05-19", "close": 2.51, "volume": 85454.0}, {"date": "2023-05-22", "close": 2.46, "volume": 148592.0}, {"date": "2023-05-23", "close": 2.37, "volume": 57796.0}, {"date": "2023-05-24", "close": 2.34, "volume": 66110.0}, {"date": "2023-05-25", "close": 2.28, "volume": 75856.0}, {"date": "2023-05-26", "close": 2.41, "volume": 68511.0}, {"date": "2023-05-30", "close": 2.41, "volume": 33525.0}, {"date": "2023-05-31", "close": 2.31, "volume": 29980.0}, {"date": "2023-06-01", "close": 2.39, "volume": 74185.0}, {"date": "2023-06-02", "close": 2.42, "volume": 27393.0}, {"date": "2023-06-05", "close": 2.4, "volume": 32461.0}, {"date": "2023-06-06", "close": 2.49, "volume": 76840.0}, {"date": "2023-06-07", "close": 2.54, "volume": 47088.0}, {"date": "2023-06-08", "close": 2.63, "volume": 95593.0}, {"date": "2023-06-09", "close": 2.55, "volume": 14696.0}, {"date": "2023-06-12", "close": 2.49, "volume": 31840.0}, {"date": "2023-06-13", "close": 2.43, "volume": 23665.0}, {"date": "2023-06-14", "close": 2.5, "volume": 50635.0}, {"date": "2023-06-15", "close": 2.55, "volume": 175824.0}, {"date": "2023-06-16", "close": 2.65, "volume": 123422.0}, {"date": "2023-06-20", "close": 2.57, "volume": 61918.0}, {"date": "2023-06-21", "close": 2.46, "volume": 28018.0}, {"date": "2023-06-22", "close": 2.44, "volume": 46562.0}, {"date": "2023-06-23", "close": 2.52, "volume": 77251.0}, {"date": "2023-06-26", "close": 2.415, "volume": 38408.0}, {"date": "2023-06-27", "close": 2.46, "volume": 23695.0}, {"date": "2023-06-28", "close": 2.37, "volume": 34386.0}, {"date": "2023-06-29", "close": 2.31, "volume": 34232.0}, {"date": "2023-06-30", "close": 2.31, "volume": 63280.0}, {"date": "2023-07-03", "close": 2.36, "volume": 6238.0}, {"date": "2023-07-05", "close": 2.33, "volume": 10875.0}, {"date": "2023-07-06", "close": 2.28, "volume": 23083.0}, {"date": "2023-07-07", "close": 2.27, "volume": 41468.0}, {"date": "2023-07-10", "close": 2.28, "volume": 14134.0}, {"date": "2023-07-11", "close": 2.3, "volume": 21903.0}, {"date": "2023-07-12", "close": 2.29, "volume": 50177.0}, {"date": "2023-07-13", "close": 2.41, "volume": 29159.0}, {"date": "2023-07-14", "close": 2.37, "volume": 25938.0}, {"date": "2023-07-17", "close": 2.399, "volume": 4845.0}, {"date": "2023-07-18", "close": 2.39, "volume": 13248.0}, {"date": "2023-07-19", "close": 2.3, "volume": 33966.0}, {"date": "2023-07-20", "close": 2.33, "volume": 26978.0}, {"date": "2023-07-21", "close": 2.26, "volume": 15877.0}, {"date": "2023-07-24", "close": 2.29, "volume": 16026.0}, {"date": "2023-07-25", "close": 2.23, "volume": 16925.0}, {"date": "2023-07-26", "close": 2.22, "volume": 21209.0}, {"date": "2023-07-27", "close": 2.17, "volume": 37258.0}, {"date": "2023-07-28", "close": 2.26, "volume": 17666.0}, {"date": "2023-07-31", "close": 2.25, "volume": 35667.0}, {"date": "2023-08-01", "close": 2.25, "volume": 31605.0}, {"date": "2023-08-02", "close": 2.19, "volume": 22600.0}, {"date": "2023-08-03", "close": 2.21, "volume": 17421.0}, {"date": "2023-08-04", "close": 2.15, "volume": 26118.0}, {"date": "2023-08-07", "close": 2.13, "volume": 12170.0}, {"date": "2023-08-08", "close": 2.12, "volume": 3527.0}, {"date": "2023-08-09", "close": 2.13, "volume": 10014.0}, {"date": "2023-08-10", "close": 2.13, "volume": 10241.0}, {"date": "2023-08-11", "close": 2.1667, "volume": 17180.0}, {"date": "2023-08-14", "close": 2.09, "volume": 57663.0}, {"date": "2023-08-15", "close": 1.97, "volume": 114692.0}, {"date": "2023-08-16", "close": 2.0, "volume": 81775.0}, {"date": "2023-08-17", "close": 1.89, "volume": 48501.0}, {"date": "2023-08-18", "close": 1.84, "volume": 51826.0}, {"date": "2023-08-21", "close": 1.96, "volume": 29916.0}, {"date": "2023-08-22", "close": 1.8, "volume": 50927.0}, {"date": "2023-08-23", "close": 1.86, "volume": 32336.0}, {"date": "2023-08-24", "close": 1.82, "volume": 48104.0}, {"date": "2023-08-25", "close": 1.86, "volume": 12251.0}, {"date": "2023-08-28", "close": 1.8673, "volume": 20630.0}, {"date": "2023-08-29", "close": 1.9599, "volume": 54615.0}, {"date": "2023-08-30", "close": 1.9158, "volume": 16932.0}, {"date": "2023-08-31", "close": 1.9073, "volume": 10852.0}, {"date": "2023-09-01", "close": 1.9, "volume": 18299.0}, {"date": "2023-09-05", "close": 1.93, "volume": 28753.0}, {"date": "2023-09-06", "close": 1.9, "volume": 16288.0}, {"date": "2023-09-07", "close": 1.8979, "volume": 21400.0}, {"date": "2023-09-08", "close": 1.96, "volume": 24425.0}, {"date": "2023-09-11", "close": 1.89, "volume": 23244.0}, {"date": "2023-09-12", "close": 1.87, "volume": 10219.0}, {"date": "2023-09-13", "close": 1.86, "volume": 11592.0}, {"date": "2023-09-14", "close": 1.91, "volume": 3710.0}, {"date": "2023-09-15", "close": 1.87, "volume": 21482.0}, {"date": "2023-09-18", "close": 1.84, "volume": 13245.0}, {"date": "2023-09-19", "close": 1.84, "volume": 12875.0}, {"date": "2023-09-20", "close": 1.84, "volume": 8875.0}, {"date": "2023-09-21", "close": 1.82, "volume": 11050.0}, {"date": "2023-09-22", "close": 1.868, "volume": 4653.0}, {"date": "2023-09-25", "close": 1.85, "volume": 12837.0}, {"date": "2023-09-26", "close": 1.84, "volume": 9702.0}, {"date": "2023-09-27", "close": 1.71, "volume": 46932.0}, {"date": "2023-09-28", "close": 2.0, "volume": 158333.0}, {"date": "2023-09-29", "close": 2.02, "volume": 13144.0}, {"date": "2023-10-02", "close": 2.01, "volume": 17378.0}, {"date": "2023-10-03", "close": 2.0, "volume": 10630.0}, {"date": "2023-10-04", "close": 2.0, "volume": 19429.0}, {"date": "2023-10-05", "close": 2.01, "volume": 10491.0}, {"date": "2023-10-06", "close": 2.0, "volume": 12567.0}, {"date": "2023-10-09", "close": 1.9667, "volume": 2483.0}, {"date": "2023-10-10", "close": 2.0243, "volume": 8922.0}, {"date": "2023-10-11", "close": 1.93, "volume": 31910.0}, {"date": "2023-10-12", "close": 1.84, "volume": 43751.0}, {"date": "2023-10-13", "close": 1.83, "volume": 16219.0}, {"date": "2023-10-16", "close": 1.84, "volume": 15329.0}, {"date": "2023-10-17", "close": 1.82, "volume": 12585.0}, {"date": "2023-10-18", "close": 1.83, "volume": 7492.0}, {"date": "2023-10-19", "close": 1.83, "volume": 21651.0}, {"date": "2023-10-20", "close": 1.81, "volume": 19611.0}, {"date": "2023-10-23", "close": 1.79, "volume": 7875.0}, {"date": "2023-10-24", "close": 1.8064, "volume": 18237.0}, {"date": "2023-10-25", "close": 1.83, "volume": 15266.0}, {"date": "2023-10-26", "close": 1.8192, "volume": 5355.0}, {"date": "2023-10-27", "close": 1.76, "volume": 19366.0}, {"date": "2023-10-30", "close": 1.73, "volume": 31575.0}, {"date": "2023-10-31", "close": 1.76, "volume": 11867.0}, {"date": "2023-11-01", "close": 1.73, "volume": 30360.0}, {"date": "2023-11-02", "close": 1.768, "volume": 11751.0}, {"date": "2023-11-03", "close": 1.76, "volume": 7740.0}, {"date": "2023-11-06", "close": 1.73, "volume": 41877.0}, {"date": "2023-11-07", "close": 1.74, "volume": 13996.0}, {"date": "2023-11-08", "close": 1.66, "volume": 57439.0}, {"date": "2023-11-09", "close": 1.678, "volume": 38134.0}, {"date": "2023-11-10", "close": 1.69, "volume": 16692.0}, {"date": "2023-11-13", "close": 1.71, "volume": 15465.0}, {"date": "2023-11-14", "close": 1.67, "volume": 68667.0}, {"date": "2023-11-15", "close": 1.585, "volume": 35507.0}, {"date": "2023-11-16", "close": 1.525, "volume": 37170.0}, {"date": "2023-11-17", "close": 1.61, "volume": 34219.0}, {"date": "2023-11-20", "close": 1.62, "volume": 31522.0}, {"date": "2023-11-21", "close": 1.53, "volume": 46474.0}, {"date": "2023-11-22", "close": 1.54, "volume": 27706.0}, {"date": "2023-11-24", "close": 1.6, "volume": 5428.0}, {"date": "2023-11-27", "close": 1.54, "volume": 52899.0}, {"date": "2023-11-28", "close": 1.55, "volume": 8351.0}, {"date": "2023-11-29", "close": 1.58, "volume": 37863.0}, {"date": "2023-11-30", "close": 1.59, "volume": 6789.0}, {"date": "2023-12-01", "close": 1.68, "volume": 54501.0}, {"date": "2023-12-04", "close": 1.73, "volume": 13660.0}, {"date": "2023-12-05", "close": 1.7, "volume": 8093.0}, {"date": "2023-12-06", "close": 1.7099, "volume": 13211.0}, {"date": "2023-12-07", "close": 1.69, "volume": 8770.0}, {"date": "2023-12-08", "close": 1.68, "volume": 18069.0}, {"date": "2023-12-11", "close": 1.69, "volume": 11465.0}, {"date": "2023-12-12", "close": 1.7, "volume": 11389.0}, {"date": "2023-12-13", "close": 1.67, "volume": 7392.0}, {"date": "2023-12-14", "close": 1.75, "volume": 19445.0}, {"date": "2023-12-15", "close": 1.82, "volume": 49696.0}, {"date": "2023-12-18", "close": 1.81, "volume": 110153.0}, {"date": "2023-12-19", "close": 1.8, "volume": 46481.0}, {"date": "2023-12-20", "close": 1.73, "volume": 51064.0}, {"date": "2023-12-21", "close": 1.82, "volume": 76780.0}, {"date": "2023-12-22", "close": 1.91, "volume": 36726.0}, {"date": "2023-12-26", "close": 1.95, "volume": 14483.0}, {"date": "2023-12-27", "close": 1.915, "volume": 103150.0}, {"date": "2023-12-28", "close": 1.91, "volume": 40763.0}, {"date": "2023-12-29", "close": 1.88, "volume": 33627.0}, {"date": "2024-01-02", "close": 1.97, "volume": 18617.0}, {"date": "2024-01-03", "close": 1.97, "volume": 17328.0}, {"date": "2024-01-04", "close": 1.97, "volume": 32601.0}, {"date": "2024-01-05", "close": 1.98, "volume": 2409.0}, {"date": "2024-01-08", "close": 1.98, "volume": 18331.0}, {"date": "2024-01-09", "close": 1.86, "volume": 33967.0}, {"date": "2024-01-10", "close": 1.94, "volume": 24101.0}, {"date": "2024-01-11", "close": 1.87, "volume": 9891.0}, {"date": "2024-01-12", "close": 1.93, "volume": 9694.0}, {"date": "2024-01-16", "close": 1.93, "volume": 11240.0}, {"date": "2024-01-17", "close": 1.95, "volume": 7072.0}, {"date": "2024-01-18", "close": 2.02, "volume": 13780.0}, {"date": "2024-01-19", "close": 2.11, "volume": 27898.0}, {"date": "2024-01-22", "close": 2.09, "volume": 28300.0}, {"date": "2024-01-23", "close": 2.14, "volume": 34693.0}, {"date": "2024-01-24", "close": 2.21, "volume": 98682.0}, {"date": "2024-01-25", "close": 2.19, "volume": 12078.0}, {"date": "2024-01-26", "close": 2.3, "volume": 75107.0}, {"date": "2024-01-29", "close": 2.25, "volume": 11565.0}, {"date": "2024-01-30", "close": 2.3, "volume": 30117.0}, {"date": "2024-01-31", "close": 2.17, "volume": 26638.0}, {"date": "2024-02-01", "close": 2.19, "volume": 24172.0}, {"date": "2024-02-02", "close": 2.2, "volume": 9301.0}, {"date": "2024-02-05", "close": 2.26, "volume": 6397.0}, {"date": "2024-02-06", "close": 2.16, "volume": 4198.0}, {"date": "2024-02-07", "close": 2.05, "volume": 12671.0}, {"date": "2024-02-08", "close": 2.03, "volume": 14811.0}, {"date": "2024-02-09", "close": 2.07, "volume": 7198.0}, {"date": "2024-02-12", "close": 2.06, "volume": 4634.0}, {"date": "2024-02-13", "close": 1.98, "volume": 21898.0}, {"date": "2024-02-14", "close": 2.0, "volume": 13584.0}, {"date": "2024-02-15", "close": 1.98, "volume": 6384.0}, {"date": "2024-02-16", "close": 1.95, "volume": 12748.0}, {"date": "2024-02-20", "close": 1.88, "volume": 32623.0}, {"date": "2024-02-21", "close": 1.89, "volume": 3647.0}, {"date": "2024-02-22", "close": 1.86, "volume": 33371.0}, {"date": "2024-02-23", "close": 1.8, "volume": 47347.0}, {"date": "2024-02-26", "close": 1.86, "volume": 35681.0}, {"date": "2024-02-27", "close": 1.89, "volume": 15376.0}, {"date": "2024-02-28", "close": 1.93, "volume": 38759.0}, {"date": "2024-02-29", "close": 1.92, "volume": 21107.0}, {"date": "2024-03-01", "close": 1.92, "volume": 11694.0}, {"date": "2024-03-04", "close": 1.8948, "volume": 18462.0}, {"date": "2024-03-05", "close": 1.86, "volume": 36313.0}, {"date": "2024-03-06", "close": 1.875, "volume": 23172.0}, {"date": "2024-03-07", "close": 1.8, "volume": 63860.0}, {"date": "2024-03-08", "close": 1.78, "volume": 68982.0}, {"date": "2024-03-11", "close": 1.71, "volume": 46714.0}, {"date": "2024-03-12", "close": 1.76, "volume": 7767.0}, {"date": "2024-03-13", "close": 1.76, "volume": 10023.0}, {"date": "2024-03-14", "close": 1.77, "volume": 5581.0}, {"date": "2024-03-15", "close": 1.83, "volume": 5180.0}, {"date": "2024-03-18", "close": 1.81, "volume": 6547.0}, {"date": "2024-03-19", "close": 1.78, "volume": 4077.0}, {"date": "2024-03-20", "close": 1.8352, "volume": 4942.0}, {"date": "2024-03-21", "close": 1.87, "volume": 12847.0}, {"date": "2024-03-22", "close": 1.91, "volume": 6752.0}, {"date": "2024-03-25", "close": 1.89, "volume": 23877.0}, {"date": "2024-03-26", "close": 1.9399, "volume": 5328.0}, {"date": "2024-03-27", "close": 2.0, "volume": 21785.0}, {"date": "2024-03-28", "close": 1.85, "volume": 30125.0}, {"date": "2024-04-01", "close": 1.97, "volume": 43201.0}, {"date": "2024-04-02", "close": 2.14, "volume": 47448.0}, {"date": "2024-04-03", "close": 2.18, "volume": 14772.0}, {"date": "2024-04-04", "close": 2.38, "volume": 63563.0}, {"date": "2024-04-05", "close": 2.33, "volume": 16490.0}, {"date": "2024-04-08", "close": 2.43, "volume": 20319.0}, {"date": "2024-04-09", "close": 2.42, "volume": 28238.0}, {"date": "2024-04-10", "close": 2.4642, "volume": 25086.0}, {"date": "2024-04-11", "close": 2.52, "volume": 15949.0}, {"date": "2024-04-12", "close": 2.53, "volume": 26968.0}, {"date": "2024-04-15", "close": 2.33, "volume": 38585.0}, {"date": "2024-04-16", "close": 2.2498, "volume": 10598.0}, {"date": "2024-04-17", "close": 2.27, "volume": 2003.0}, {"date": "2024-04-18", "close": 2.22, "volume": 7554.0}, {"date": "2024-04-19", "close": 2.3, "volume": 6850.0}, {"date": "2024-04-22", "close": 2.315, "volume": 13809.0}, {"date": "2024-04-23", "close": 2.38, "volume": 10065.0}, {"date": "2024-04-24", "close": 2.26, "volume": 42546.0}, {"date": "2024-04-25", "close": 2.35, "volume": 14443.0}, {"date": "2024-04-26", "close": 2.29, "volume": 10614.0}, {"date": "2024-04-29", "close": 2.3174, "volume": 3771.0}, {"date": "2024-04-30", "close": 2.29, "volume": 3322.0}, {"date": "2024-05-01", "close": 2.22, "volume": 7280.0}, {"date": "2024-05-02", "close": 2.2, "volume": 10751.0}, {"date": "2024-05-03", "close": 2.26, "volume": 49479.0}, {"date": "2024-05-06", "close": 2.28, "volume": 9335.0}, {"date": "2024-05-07", "close": 2.28, "volume": 14757.0}, {"date": "2024-05-08", "close": 2.235, "volume": 14963.0}, {"date": "2024-05-09", "close": 2.25, "volume": 7752.0}, {"date": "2024-05-10", "close": 2.31, "volume": 26647.0}, {"date": "2024-05-13", "close": 2.2, "volume": 19615.0}, {"date": "2024-05-14", "close": 2.1799, "volume": 6685.0}, {"date": "2024-05-15", "close": 2.16, "volume": 14602.0}, {"date": "2024-05-16", "close": 2.15, "volume": 170770.0}, {"date": "2024-05-17", "close": 1.44, "volume": 613312.0}, {"date": "2024-05-20", "close": 1.43, "volume": 234559.0}, {"date": "2024-05-21", "close": 1.44, "volume": 48075.0}, {"date": "2024-05-22", "close": 1.41, "volume": 26977.0}, {"date": "2024-05-23", "close": 1.37, "volume": 79682.0}, {"date": "2024-05-24", "close": 1.32, "volume": 40774.0}, {"date": "2024-05-28", "close": 1.35, "volume": 82296.0}, {"date": "2024-05-29", "close": 1.05, "volume": 225487.0}, {"date": "2024-05-30", "close": 1.21, "volume": 209624.0}, {"date": "2024-05-31", "close": 1.15, "volume": 109057.0}, {"date": "2024-06-03", "close": 1.18, "volume": 44935.0}, {"date": "2024-06-04", "close": 1.19, "volume": 27395.0}, {"date": "2024-06-05", "close": 1.2, "volume": 55335.0}, {"date": "2024-06-06", "close": 1.2, "volume": 19972.0}, {"date": "2024-06-07", "close": 1.2, "volume": 45710.0}, {"date": "2024-06-10", "close": 1.12, "volume": 32363.0}, {"date": "2024-06-11", "close": 1.12, "volume": 14258.0}, {"date": "2024-06-12", "close": 1.12, "volume": 8484.0}, {"date": "2024-06-13", "close": 1.095, "volume": 11687.0}, {"date": "2024-06-14", "close": 1.1, "volume": 36180.0}, {"date": "2024-06-17", "close": 1.055, "volume": 106617.0}, {"date": "2024-06-18", "close": 1.07, "volume": 25266.0}, {"date": "2024-06-20", "close": 1.07, "volume": 13163.0}, {"date": "2024-06-21", "close": 1.02, "volume": 8576.0}, {"date": "2024-06-24", "close": 1.05, "volume": 15522.0}, {"date": "2024-06-25", "close": 1.0507, "volume": 24254.0}, {"date": "2024-06-26", "close": 1.05, "volume": 19688.0}, {"date": "2024-06-27", "close": 1.05, "volume": 15578.0}, {"date": "2024-06-28", "close": 1.05, "volume": 29504.0}, {"date": "2024-07-01", "close": 1.0511, "volume": 16693.0}, {"date": "2024-07-02", "close": 1.05, "volume": 26605.0}, {"date": "2024-07-03", "close": 1.05, "volume": 12529.0}, {"date": "2024-07-05", "close": 1.06, "volume": 19423.0}, {"date": "2024-07-08", "close": 1.05, "volume": 18065.0}, {"date": "2024-07-09", "close": 1.04, "volume": 20333.0}, {"date": "2024-07-10", "close": 1.095, "volume": 45029.0}, {"date": "2024-07-11", "close": 1.09, "volume": 25949.0}, {"date": "2024-07-12", "close": 1.1, "volume": 31651.0}, {"date": "2024-07-15", "close": 1.0895, "volume": 84629.0}, {"date": "2024-07-16", "close": 1.1008, "volume": 25694.0}, {"date": "2024-07-17", "close": 1.19, "volume": 74030.0}, {"date": "2024-07-18", "close": 1.16, "volume": 15105.0}, {"date": "2024-07-19", "close": 1.11, "volume": 11088.0}, {"date": "2024-07-22", "close": 1.17, "volume": 33776.0}, {"date": "2024-07-23", "close": 1.19, "volume": 29546.0}, {"date": "2024-07-24", "close": 1.195, "volume": 30615.0}, {"date": "2024-07-25", "close": 1.175, "volume": 30756.0}, {"date": "2024-07-26", "close": 1.17, "volume": 14488.0}, {"date": "2024-07-29", "close": 1.13, "volume": 15748.0}, {"date": "2024-07-30", "close": 1.15, "volume": 10058.0}, {"date": "2024-07-31", "close": 1.17, "volume": 23280.0}, {"date": "2024-08-01", "close": 1.1236, "volume": 12254.0}, {"date": "2024-08-02", "close": 1.03, "volume": 79977.0}, {"date": "2024-08-05", "close": 0.9904, "volume": 32580.0}, {"date": "2024-08-06", "close": 0.9852, "volume": 33125.0}, {"date": "2024-08-07", "close": 0.9802, "volume": 11558.0}, {"date": "2024-08-08", "close": 0.9925, "volume": 8955.0}, {"date": "2024-08-09", "close": 1.01, "volume": 25430.0}, {"date": "2024-08-12", "close": 1.02, "volume": 13145.0}, {"date": "2024-08-13", "close": 1.02, "volume": 3937.0}, {"date": "2024-08-14", "close": 1.01, "volume": 14287.0}, {"date": "2024-08-15", "close": 0.985, "volume": 20275.0}, {"date": "2024-08-16", "close": 0.986, "volume": 12455.0}, {"date": "2024-08-19", "close": 0.8762, "volume": 99869.0}, {"date": "2024-08-20", "close": 0.8601, "volume": 117108.0}, {"date": "2024-08-21", "close": 0.8215, "volume": 66360.0}, {"date": "2024-08-22", "close": 0.83, "volume": 23935.0}, {"date": "2024-08-23", "close": 0.836, "volume": 39721.0}, {"date": "2024-08-26", "close": 0.85, "volume": 57234.0}, {"date": "2024-08-27", "close": 0.8752, "volume": 39310.0}, {"date": "2024-08-28", "close": 0.86, "volume": 16735.0}, {"date": "2024-08-29", "close": 0.671, "volume": 429658.0}, {"date": "2024-08-30", "close": 0.8301, "volume": 319787.0}, {"date": "2024-09-03", "close": 0.792, "volume": 42858.0}, {"date": "2024-09-04", "close": 0.8189, "volume": 18213.0}, {"date": "2024-09-05", "close": 0.7809, "volume": 31361.0}, {"date": "2024-09-06", "close": 0.75, "volume": 7765.0}, {"date": "2024-09-09", "close": 0.7115, "volume": 53511.0}, {"date": "2024-09-10", "close": 0.771, "volume": 101496.0}, {"date": "2024-09-11", "close": 0.8, "volume": 10244.0}, {"date": "2024-09-12", "close": 0.869, "volume": 154149.0}, {"date": "2024-09-13", "close": 0.8399, "volume": 26935.0}, {"date": "2024-09-16", "close": 0.818, "volume": 15603.0}, {"date": "2024-09-17", "close": 0.811, "volume": 10087.0}, {"date": "2024-09-18", "close": 0.847, "volume": 19646.0}, {"date": "2024-09-19", "close": 0.8858, "volume": 50593.0}, {"date": "2024-09-20", "close": 0.7619, "volume": 90773.0}, {"date": "2024-09-23", "close": 0.8435, "volume": 26858.0}, {"date": "2024-09-24", "close": 0.8549, "volume": 32138.0}, {"date": "2024-09-25", "close": 0.8381, "volume": 11006.0}, {"date": "2024-09-26", "close": 0.8252, "volume": 6107.0}, {"date": "2024-09-27", "close": 0.8444, "volume": 10640.0}, {"date": "2024-09-30", "close": 0.7801, "volume": 63608.0}, {"date": "2024-10-01", "close": 0.774, "volume": 25783.0}, {"date": "2024-10-02", "close": 0.7401, "volume": 16097.0}, {"date": "2024-10-03", "close": 0.7368, "volume": 11967.0}, {"date": "2024-10-04", "close": 0.7197, "volume": 22149.0}, {"date": "2024-10-07", "close": 0.74, "volume": 20588.0}, {"date": "2024-10-08", "close": 0.7301, "volume": 31384.0}, {"date": "2024-10-09", "close": 0.7656, "volume": 56861.0}, {"date": "2024-10-10", "close": 0.7965, "volume": 20657.0}, {"date": "2024-10-11", "close": 0.8002, "volume": 24909.0}, {"date": "2024-10-14", "close": 0.8701, "volume": 38191.0}, {"date": "2024-10-15", "close": 0.835, "volume": 8872.0}, {"date": "2024-10-16", "close": 0.8738, "volume": 52357.0}, {"date": "2024-10-17", "close": 0.8732, "volume": 9896.0}, {"date": "2024-10-18", "close": 0.838, "volume": 40449.0}, {"date": "2024-10-21", "close": 0.859, "volume": 20438.0}, {"date": "2024-10-22", "close": 0.975, "volume": 136698.0}, {"date": "2024-10-23", "close": 1.19, "volume": 165816.0}, {"date": "2024-10-24", "close": 1.05, "volume": 72357.0}, {"date": "2024-10-25", "close": 1.0302, "volume": 35401.0}, {"date": "2024-10-28", "close": 1.0201, "volume": 18777.0}, {"date": "2024-10-29", "close": 1.06, "volume": 46555.0}, {"date": "2024-10-30", "close": 1.02, "volume": 28160.0}, {"date": "2024-10-31", "close": 0.99, "volume": 43699.0}, {"date": "2024-11-01", "close": 0.985, "volume": 12169.0}, {"date": "2024-11-04", "close": 0.99, "volume": 21370.0}, {"date": "2024-11-05", "close": 0.9422, "volume": 25733.0}, {"date": "2024-11-06", "close": 0.9556, "volume": 35563.0}, {"date": "2024-11-07", "close": 0.95, "volume": 57901.0}, {"date": "2024-11-08", "close": 0.95, "volume": 17745.0}, {"date": "2024-11-11", "close": 0.8901, "volume": 45955.0}, {"date": "2024-11-12", "close": 0.889, "volume": 53447.0}, {"date": "2024-11-13", "close": 0.8407, "volume": 93680.0}, {"date": "2024-11-14", "close": 0.8992, "volume": 37074.0}, {"date": "2024-11-15", "close": 0.8804, "volume": 96820.0}, {"date": "2024-11-18", "close": 0.85, "volume": 664383.0}, {"date": "2024-11-19", "close": 0.799, "volume": 139018.0}, {"date": "2024-11-20", "close": 0.8249, "volume": 28991.0}, {"date": "2024-11-21", "close": 0.849, "volume": 36901.0}, {"date": "2024-11-22", "close": 1.24, "volume": 1279628.0}, {"date": "2024-11-25", "close": 0.93, "volume": 702044.0}, {"date": "2024-11-26", "close": 0.9019, "volume": 337666.0}, {"date": "2024-11-27", "close": 0.888, "volume": 107062.0}, {"date": "2024-11-29", "close": 0.939, "volume": 448268.0}, {"date": "2024-12-02", "close": 0.87, "volume": 555197.0}, {"date": "2024-12-03", "close": 0.8875, "volume": 87968.0}, {"date": "2024-12-04", "close": 0.88, "volume": 128197.0}, {"date": "2024-12-05", "close": 0.859, "volume": 243051.0}, {"date": "2024-12-06", "close": 0.868, "volume": 94839.0}, {"date": "2024-12-09", "close": 0.88, "volume": 59637.0}, {"date": "2024-12-10", "close": 0.9921, "volume": 1266754.0}, {"date": "2024-12-11", "close": 1.93, "volume": 201923100.0}, {"date": "2024-12-12", "close": 2.2, "volume": 80083150.0}, {"date": "2024-12-13", "close": 2.31, "volume": 39844650.0}, {"date": "2024-12-16", "close": 2.73, "volume": 12654570.0}, {"date": "2024-12-17", "close": 2.07, "volume": 6125676.0}, {"date": "2024-12-18", "close": 2.22, "volume": 10249840.0}, {"date": "2024-12-19", "close": 2.0, "volume": 3191896.0}, {"date": "2024-12-20", "close": 1.98, "volume": 2127827.0}, {"date": "2024-12-23", "close": 2.47, "volume": 5198847.0}, {"date": "2024-12-24", "close": 4.04, "volume": 25011320.0}, {"date": "2024-12-26", "close": 5.12, "volume": 20259710.0}, {"date": "2024-12-27", "close": 5.71, "volume": 12735840.0}, {"date": "2024-12-30", "close": 5.155, "volume": 13822710.0}, {"date": "2024-12-31", "close": 5.14, "volume": 7051139.0}, {"date": "2025-01-02", "close": 5.01, "volume": 6789631.0}, {"date": "2025-01-03", "close": 4.27, "volume": 5933319.0}, {"date": "2025-01-06", "close": 3.98, "volume": 7076794.0}, {"date": "2025-01-07", "close": 3.63, "volume": 6213912.0}, {"date": "2025-01-08", "close": 2.28, "volume": 9505520.0}, {"date": "2025-01-10", "close": 2.4, "volume": 4479812.0}, {"date": "2025-01-13", "close": 1.81, "volume": 3537018.0}, {"date": "2025-01-14", "close": 1.96, "volume": 2672081.0}, {"date": "2025-01-15", "close": 2.13, "volume": 4016058.0}, {"date": "2025-01-16", "close": 2.49, "volume": 3678855.0}, {"date": "2025-01-17", "close": 2.03, "volume": 2145529.0}, {"date": "2025-01-21", "close": 2.17, "volume": 2084872.0}, {"date": "2025-01-22", "close": 1.95, "volume": 1706741.0}, {"date": "2025-01-23", "close": 1.95, "volume": 1001108.0}, {"date": "2025-01-24", "close": 1.93, "volume": 1344703.0}, {"date": "2025-01-27", "close": 1.76, "volume": 1603613.0}, {"date": "2025-01-28", "close": 1.79, "volume": 444838.0}, {"date": "2025-01-29", "close": 1.87, "volume": 652702.0}, {"date": "2025-01-30", "close": 1.96, "volume": 889681.0}, {"date": "2025-01-31", "close": 1.97, "volume": 885055.0}, {"date": "2025-02-03", "close": 1.82, "volume": 700832.0}, {"date": "2025-02-04", "close": 2.06, "volume": 1154284.0}, {"date": "2025-02-05", "close": 2.07, "volume": 482727.0}, {"date": "2025-02-06", "close": 2.3, "volume": 1094131.0}, {"date": "2025-02-07", "close": 2.32, "volume": 734642.0}, {"date": "2025-02-10", "close": 2.56, "volume": 1139502.0}, {"date": "2025-02-11", "close": 2.36, "volume": 899729.0}, {"date": "2025-02-12", "close": 2.32, "volume": 383020.0}, {"date": "2025-02-13", "close": 2.22, "volume": 805837.0}, {"date": "2025-02-14", "close": 2.05, "volume": 755647.0}, {"date": "2025-02-18", "close": 1.96, "volume": 455912.0}, {"date": "2025-02-19", "close": 1.98, "volume": 738447.0}, {"date": "2025-02-20", "close": 2.0, "volume": 399579.0}, {"date": "2025-02-21", "close": 1.85, "volume": 654085.0}, {"date": "2025-02-24", "close": 1.78, "volume": 389723.0}, {"date": "2025-02-25", "close": 1.7, "volume": 363131.0}, {"date": "2025-02-26", "close": 1.73, "volume": 133063.0}, {"date": "2025-02-27", "close": 1.64, "volume": 301439.0}, {"date": "2025-02-28", "close": 1.65, "volume": 156010.0}, {"date": "2025-03-03", "close": 1.55, "volume": 186807.0}, {"date": "2025-03-04", "close": 1.61, "volume": 458344.0}, {"date": "2025-03-05", "close": 1.66, "volume": 103166.0}, {"date": "2025-03-06", "close": 1.61, "volume": 147808.0}, {"date": "2025-03-07", "close": 1.61, "volume": 91364.0}, {"date": "2025-03-10", "close": 1.51, "volume": 239029.0}, {"date": "2025-03-11", "close": 1.49, "volume": 170455.0}, {"date": "2025-03-12", "close": 1.52, "volume": 266487.0}, {"date": "2025-03-13", "close": 1.56, "volume": 264692.0}, {"date": "2025-03-14", "close": 1.86, "volume": 723213.0}, {"date": "2025-03-17", "close": 1.89, "volume": 276790.0}, {"date": "2025-03-18", "close": 1.82, "volume": 176927.0}, {"date": "2025-03-19", "close": 1.87, "volume": 172166.0}, {"date": "2025-03-20", "close": 1.81, "volume": 215937.0}, {"date": "2025-03-21", "close": 1.67, "volume": 284575.0}, {"date": "2025-03-24", "close": 1.66, "volume": 1124689.0}, {"date": "2025-03-25", "close": 1.6, "volume": 143606.0}, {"date": "2025-03-26", "close": 1.54, "volume": 188329.0}, {"date": "2025-03-27", "close": 1.54, "volume": 45468.0}, {"date": "2025-03-28", "close": 1.51, "volume": 190075.0}, {"date": "2025-03-31", "close": 1.55, "volume": 305191.0}, {"date": "2025-04-01", "close": 1.48, "volume": 125671.0}, {"date": "2025-04-02", "close": 1.5, "volume": 102268.0}, {"date": "2025-04-03", "close": 1.46, "volume": 86578.0}, {"date": "2025-04-04", "close": 1.36, "volume": 268808.0}, {"date": "2025-04-07", "close": 1.3, "volume": 145844.0}, {"date": "2025-04-08", "close": 1.22, "volume": 184967.0}, {"date": "2025-04-09", "close": 1.41, "volume": 159599.0}, {"date": "2025-04-10", "close": 1.28, "volume": 121558.0}, {"date": "2025-04-11", "close": 1.28, "volume": 101977.0}, {"date": "2025-04-14", "close": 1.32, "volume": 84310.0}, {"date": "2025-04-15", "close": 1.36, "volume": 40557.0}, {"date": "2025-04-16", "close": 1.66, "volume": 3039828.0}, {"date": "2025-04-17", "close": 1.54, "volume": 242928.0}, {"date": "2025-04-21", "close": 1.47, "volume": 130564.0}, {"date": "2025-04-22", "close": 1.82, "volume": 662437.0}, {"date": "2025-04-23", "close": 1.74, "volume": 125936.0}, {"date": "2025-04-24", "close": 1.87, "volume": 139615.0}, {"date": "2025-04-25", "close": 1.85, "volume": 117055.0}, {"date": "2025-04-28", "close": 1.74, "volume": 200636.0}, {"date": "2025-04-29", "close": 1.75, "volume": 86369.0}, {"date": "2025-04-30", "close": 1.84, "volume": 144076.0}, {"date": "2025-05-01", "close": 1.8, "volume": 157865.0}, {"date": "2025-05-02", "close": 1.92, "volume": 288447.0}, {"date": "2025-05-05", "close": 1.91, "volume": 234586.0}, {"date": "2025-05-06", "close": 1.88, "volume": 100489.0}, {"date": "2025-05-07", "close": 1.73, "volume": 322714.0}, {"date": "2025-05-08", "close": 1.79, "volume": 192337.0}, {"date": "2025-05-09", "close": 1.85, "volume": 117713.0}, {"date": "2025-05-12", "close": 1.85, "volume": 297864.0}, {"date": "2025-05-13", "close": 1.93, "volume": 314020.0}, {"date": "2025-05-14", "close": 1.88, "volume": 329994.0}, {"date": "2025-05-15", "close": 1.98, "volume": 273392.0}, {"date": "2025-05-16", "close": 2.06, "volume": 650714.0}, {"date": "2025-05-19", "close": 2.27, "volume": 604296.0}, {"date": "2025-05-20", "close": 2.17, "volume": 448410.0}, {"date": "2025-05-21", "close": 2.11, "volume": 391363.0}, {"date": "2025-05-22", "close": 2.34, "volume": 658544.0}, {"date": "2025-05-23", "close": 2.3, "volume": 433155.0}, {"date": "2025-05-27", "close": 2.5, "volume": 620119.0}, {"date": "2025-05-28", "close": 2.34, "volume": 540938.0}, {"date": "2025-05-29", "close": 2.29, "volume": 276721.0}, {"date": "2025-05-30", "close": 2.15, "volume": 348464.0}, {"date": "2025-06-02", "close": 2.28, "volume": 157253.0}, {"date": "2025-06-03", "close": 2.26, "volume": 158329.0}, {"date": "2025-06-04", "close": 2.31, "volume": 119473.0}, {"date": "2025-06-05", "close": 2.2, "volume": 169256.0}, {"date": "2025-06-06", "close": 2.36, "volume": 253854.0}, {"date": "2025-06-09", "close": 2.21, "volume": 249213.0}, {"date": "2025-06-10", "close": 2.13, "volume": 325519.0}, {"date": "2025-06-11", "close": 2.11, "volume": 186594.0}, {"date": "2025-06-12", "close": 2.08, "volume": 111057.0}, {"date": "2025-06-13", "close": 2.02, "volume": 147909.0}, {"date": "2025-06-16", "close": 2.06, "volume": 133212.0}, {"date": "2025-06-17", "close": 1.97, "volume": 122185.0}, {"date": "2025-06-18", "close": 2.02, "volume": 118316.0}, {"date": "2025-06-20", "close": 2.0, "volume": 100387.0}, {"date": "2025-06-23", "close": 1.96, "volume": 198560.0}, {"date": "2025-06-24", "close": 2.025, "volume": 206010.0}, {"date": "2025-06-25", "close": 2.01, "volume": 146715.0}, {"date": "2025-06-26", "close": 2.09, "volume": 302136.0}, {"date": "2025-06-27", "close": 2.11, "volume": 244226.0}, {"date": "2025-06-30", "close": 2.12, "volume": 133708.0}, {"date": "2025-07-01", "close": 2.19, "volume": 322273.0}, {"date": "2025-07-02", "close": 2.14, "volume": 231392.0}, {"date": "2025-07-03", "close": 2.13, "volume": 180479.0}, {"date": "2025-07-07", "close": 2.05, "volume": 211806.0}, {"date": "2025-07-08", "close": 2.23, "volume": 439329.0}, {"date": "2025-07-09", "close": 2.3, "volume": 281473.0}, {"date": "2025-07-10", "close": 2.31, "volume": 335004.0}, {"date": "2025-07-11", "close": 2.18, "volume": 234283.0}, {"date": "2025-07-14", "close": 2.25, "volume": 150068.0}, {"date": "2025-07-15", "close": 2.38, "volume": 488779.0}, {"date": "2025-07-16", "close": 2.64, "volume": 1251381.0}, {"date": "2025-07-17", "close": 2.93, "volume": 1575677.0}, {"date": "2025-07-18", "close": 2.86, "volume": 604623.0}, {"date": "2025-07-21", "close": 2.93, "volume": 609145.0}, {"date": "2025-07-22", "close": 2.79, "volume": 409456.0}, {"date": "2025-07-23", "close": 2.69, "volume": 362877.0}, {"date": "2025-07-24", "close": 3.16, "volume": 1178122.0}, {"date": "2025-07-25", "close": 3.07, "volume": 425899.0}, {"date": "2025-07-28", "close": 3.19, "volume": 811456.0}, {"date": "2025-07-29", "close": 3.12, "volume": 510076.0}, {"date": "2025-07-30", "close": 3.02, "volume": 465093.0}, {"date": "2025-07-31", "close": 2.95, "volume": 402552.0}, {"date": "2025-08-01", "close": 2.85, "volume": 640154.0}, {"date": "2025-08-04", "close": 3.07, "volume": 554454.0}, {"date": "2025-08-05", "close": 2.96, "volume": 310568.0}, {"date": "2025-08-06", "close": 2.92, "volume": 295864.0}, {"date": "2025-08-07", "close": 2.82, "volume": 264115.0}, {"date": "2025-08-08", "close": 2.91, "volume": 174372.0}, {"date": "2025-08-11", "close": 3.29, "volume": 582154.0}, {"date": "2025-08-12", "close": 3.4, "volume": 1265851.0}, {"date": "2025-08-13", "close": 3.66, "volume": 1370898.0}, {"date": "2025-08-14", "close": 3.55, "volume": 2728530.0}, {"date": "2025-08-15", "close": 3.1, "volume": 2230216.0}, {"date": "2025-08-18", "close": 3.15, "volume": 785235.0}, {"date": "2025-08-19", "close": 2.96, "volume": 614261.0}, {"date": "2025-08-20", "close": 3.01, "volume": 393759.0}, {"date": "2025-08-21", "close": 3.08, "volume": 243134.0}, {"date": "2025-08-22", "close": 3.21, "volume": 623217.0}, {"date": "2025-08-25", "close": 3.16, "volume": 432853.0}, {"date": "2025-08-26", "close": 3.18, "volume": 430343.0}, {"date": "2025-08-27", "close": 3.06, "volume": 276066.0}, {"date": "2025-08-28", "close": 3.42, "volume": 1677381.0}, {"date": "2025-08-29", "close": 3.8, "volume": 3054508.0}, {"date": "2025-09-02", "close": 4.07, "volume": 1359099.0}, {"date": "2025-09-03", "close": 3.97, "volume": 1591671.0}, {"date": "2025-09-04", "close": 4.26, "volume": 815161.0}, {"date": "2025-09-05", "close": 3.82, "volume": 787146.0}, {"date": "2025-09-08", "close": 3.81, "volume": 397048.0}, {"date": "2025-09-09", "close": 4.09, "volume": 403902.0}, {"date": "2025-09-10", "close": 3.85, "volume": 350905.0}, {"date": "2025-09-11", "close": 3.82, "volume": 371377.0}, {"date": "2025-09-12", "close": 4.05, "volume": 622704.0}, {"date": "2025-09-15", "close": 4.14, "volume": 661619.0}, {"date": "2025-09-16", "close": 4.36, "volume": 1116538.0}, {"date": "2025-09-17", "close": 4.1, "volume": 744439.0}, {"date": "2025-09-18", "close": 4.14, "volume": 465115.0}, {"date": "2025-09-19", "close": 4.73, "volume": 1604159.0}, {"date": "2025-09-22", "close": 4.56, "volume": 1142345.0}, {"date": "2025-09-23", "close": 4.23, "volume": 860846.0}, {"date": "2025-09-24", "close": 4.14, "volume": 533128.0}, {"date": "2025-09-25", "close": 4.0, "volume": 656620.0}, {"date": "2025-09-26", "close": 3.84, "volume": 442352.0}, {"date": "2025-09-29", "close": 3.87, "volume": 356402.0}, {"date": "2025-09-30", "close": 3.89, "volume": 406637.0}, {"date": "2025-10-01", "close": 3.95, "volume": 283783.0}, {"date": "2025-10-02", "close": 4.47, "volume": 915341.0}, {"date": "2025-10-03", "close": 4.32, "volume": 1125751.0}, {"date": "2025-10-06", "close": 4.47, "volume": 546305.0}, {"date": "2025-10-07", "close": 4.3, "volume": 479846.0}, {"date": "2025-10-08", "close": 4.32, "volume": 475377.0}, {"date": "2025-10-09", "close": 4.54, "volume": 616775.0}, {"date": "2025-10-10", "close": 3.82, "volume": 1380556.0}, {"date": "2025-10-13", "close": 4.275, "volume": 614671.0}, {"date": "2025-10-14", "close": 4.08, "volume": 570156.0}, {"date": "2025-10-15", "close": 4.23, "volume": 859956.0}, {"date": "2025-10-16", "close": 3.82, "volume": 874316.0}, {"date": "2025-10-17", "close": 3.57, "volume": 752691.0}, {"date": "2025-10-20", "close": 3.8, "volume": 404427.0}, {"date": "2025-10-21", "close": 3.79, "volume": 821138.0}, {"date": "2025-10-22", "close": 3.24, "volume": 1880907.0}, {"date": "2025-10-23", "close": 3.37, "volume": 450817.0}, {"date": "2025-10-24", "close": 3.4, "volume": 400679.0}, {"date": "2025-10-27", "close": 3.39, "volume": 677828.0}, {"date": "2025-10-28", "close": 3.49, "volume": 536596.0}, {"date": "2025-10-29", "close": 3.64, "volume": 519499.0}, {"date": "2025-10-30", "close": 3.52, "volume": 769039.0}, {"date": "2025-10-31", "close": 3.6, "volume": 428241.0}, {"date": "2025-11-03", "close": 3.24, "volume": 584616.0}, {"date": "2025-11-04", "close": 3.12, "volume": 367727.0}, {"date": "2025-11-05", "close": 3.24, "volume": 233657.0}, {"date": "2025-11-06", "close": 3.13, "volume": 587874.0}, {"date": "2025-11-07", "close": 3.23, "volume": 374879.0}, {"date": "2025-11-10", "close": 2.75, "volume": 845958.0}, {"date": "2025-11-11", "close": 2.73, "volume": 328014.0}, {"date": "2025-11-12", "close": 2.6, "volume": 428198.0}, {"date": "2025-11-13", "close": 2.66, "volume": 1051740.0}, {"date": "2025-11-14", "close": 3.14, "volume": 4780883.0}, {"date": "2025-11-17", "close": 3.04, "volume": 833694.0}, {"date": "2025-11-18", "close": 3.115, "volume": 469448.0}, {"date": "2025-11-19", "close": 3.01, "volume": 387639.0}, {"date": "2025-11-20", "close": 2.86, "volume": 588294.0}, {"date": "2025-11-21", "close": 2.94, "volume": 391269.0}, {"date": "2025-11-24", "close": 3.23, "volume": 322735.0}, {"date": "2025-11-25", "close": 3.24, "volume": 375719.0}, {"date": "2025-11-26", "close": 3.26, "volume": 182994.0}, {"date": "2025-11-28", "close": 3.3, "volume": 190334.0}, {"date": "2025-12-01", "close": 3.19, "volume": 220036.0}, {"date": "2025-12-02", "close": 3.1, "volume": 228826.0}, {"date": "2025-12-03", "close": 3.35, "volume": 540622.0}, {"date": "2025-12-04", "close": 3.46, "volume": 419067.0}, {"date": "2025-12-05", "close": 3.32, "volume": 266197.0}, {"date": "2025-12-08", "close": 3.43, "volume": 585241.0}, {"date": "2025-12-09", "close": 3.47, "volume": 377591.0}, {"date": "2025-12-10", "close": 3.5, "volume": 561259.0}, {"date": "2025-12-11", "close": 3.38, "volume": 415081.0}, {"date": "2025-12-12", "close": 3.08, "volume": 545139.0}, {"date": "2025-12-15", "close": 3.03, "volume": 252968.0}, {"date": "2025-12-16", "close": 3.08, "volume": 167506.0}, {"date": "2025-12-17", "close": 2.92, "volume": 452812.0}, {"date": "2025-12-18", "close": 2.92, "volume": 255100.0}, {"date": "2025-12-19", "close": 3.07, "volume": 196752.0}, {"date": "2025-12-22", "close": 3.03, "volume": 346141.0}, {"date": "2025-12-23", "close": 3.04, "volume": 188092.0}, {"date": "2025-12-24", "close": 3.06, "volume": 84596.0}, {"date": "2025-12-26", "close": 2.91, "volume": 233393.0}, {"date": "2025-12-29", "close": 2.83, "volume": 337961.0}, {"date": "2025-12-30", "close": 2.9, "volume": 391696.0}, {"date": "2025-12-31", "close": 2.99, "volume": 459451.0}, {"date": "2026-01-02", "close": 3.28, "volume": 352209.0}, {"date": "2026-01-05", "close": 3.65, "volume": 936051.0}, {"date": "2026-01-06", "close": 3.52, "volume": 505553.0}, {"date": "2026-01-07", "close": 3.44, "volume": 598153.0}, {"date": "2026-01-08", "close": 3.37, "volume": 858273.0}, {"date": "2026-01-09", "close": 3.28, "volume": 835143.0}, {"date": "2026-01-12", "close": 3.88, "volume": 1957906.0}, {"date": "2026-01-13", "close": 3.73, "volume": 855229.0}, {"date": "2026-01-14", "close": 3.75, "volume": 852704.0}, {"date": "2026-01-15", "close": 3.7, "volume": 610314.0}, {"date": "2026-01-16", "close": 3.64, "volume": 431430.0}, {"date": "2026-01-20", "close": 3.52, "volume": 1138657.0}, {"date": "2026-01-21", "close": 3.64, "volume": 1262790.0}, {"date": "2026-01-22", "close": 4.07, "volume": 1883355.0}, {"date": "2026-01-23", "close": 4.14, "volume": 1362457.0}, {"date": "2026-01-26", "close": 3.61, "volume": 2789633.0}, {"date": "2026-01-27", "close": 3.385, "volume": 1445280.0}, {"date": "2026-01-28", "close": 3.31, "volume": 1111386.0}, {"date": "2026-01-29", "close": 3.17, "volume": 1031452.0}, {"date": "2026-01-30", "close": 3.04, "volume": 865624.0}, {"date": "2026-02-02", "close": 3.22, "volume": 857689.0}, {"date": "2026-02-03", "close": 3.09, "volume": 1428026.0}, {"date": "2026-02-04", "close": 2.85, "volume": 1161741.0}, {"date": "2026-02-05", "close": 2.7, "volume": 866808.0}, {"date": "2026-02-06", "close": 2.96, "volume": 727729.0}, {"date": "2026-02-09", "close": 3.1, "volume": 543531.0}, {"date": "2026-02-10", "close": 3.0, "volume": 515579.0}, {"date": "2026-02-11", "close": 2.8, "volume": 693752.0}, {"date": "2026-02-12", "close": 2.65, "volume": 843002.0}, {"date": "2026-02-13", "close": 2.7, "volume": 403041.0}, {"date": "2026-02-17", "close": 2.66, "volume": 495939.0}, {"date": "2026-02-18", "close": 2.68, "volume": 665094.0}, {"date": "2026-02-19", "close": 2.75, "volume": 337772.0}, {"date": "2026-02-20", "close": 2.65, "volume": 487247.0}, {"date": "2026-02-23", "close": 2.6, "volume": 446320.0}, {"date": "2026-02-24", "close": 2.66, "volume": 425427.0}, {"date": "2026-02-25", "close": 2.74, "volume": 376440.0}, {"date": "2026-02-26", "close": 2.79, "volume": 416780.0}, {"date": "2026-02-27", "close": 2.68, "volume": 353969.0}, {"date": "2026-03-02", "close": 2.82, "volume": 422116.0}, {"date": "2026-03-03", "close": 2.72, "volume": 349216.0}, {"date": "2026-03-04", "close": 2.77, "volume": 439057.0}, {"date": "2026-03-05", "close": 2.62, "volume": 573177.0}, {"date": "2026-03-06", "close": 2.54, "volume": 476237.0}, {"date": "2026-03-09", "close": 2.57, "volume": 480510.0}, {"date": "2026-03-10", "close": 2.54, "volume": 299552.0}, {"date": "2026-03-11", "close": 2.61, "volume": 275749.0}, {"date": "2026-03-12", "close": 2.52, "volume": 257282.0}, {"date": "2026-03-13", "close": 2.56, "volume": 300217.0}, {"date": "2026-03-16", "close": 2.8, "volume": 632194.0}, {"date": "2026-03-17", "close": 2.78, "volume": 385859.0}, {"date": "2026-03-18", "close": 2.62, "volume": 392990.0}, {"date": "2026-03-19", "close": 2.59, "volume": 448613.0}, {"date": "2026-03-20", "close": 2.63, "volume": 596636.0}, {"date": "2026-03-23", "close": 2.56, "volume": 419367.0}, {"date": "2026-03-24", "close": 2.69, "volume": 388150.0}, {"date": "2026-03-25", "close": 2.74, "volume": 306515.0}, {"date": "2026-03-26", "close": 2.65, "volume": 651488.0}, {"date": "2026-03-27", "close": 1.8, "volume": 3693767.0}, {"date": "2026-03-30", "close": 1.76, "volume": 1232048.0}, {"date": "2026-03-31", "close": 1.9, "volume": 735547.0}, {"date": "2026-04-01", "close": 1.9, "volume": 412430.0}, {"date": "2026-04-02", "close": 1.93, "volume": 220321.0}, {"date": "2026-04-06", "close": 1.92, "volume": 333475.0}, {"date": "2026-04-07", "close": 1.83, "volume": 454735.0}, {"date": "2026-04-08", "close": 1.9, "volume": 527713.0}, {"date": "2026-04-09", "close": 1.82, "volume": 537795.0}, {"date": "2026-04-10", "close": 1.84, "volume": 352440.0}, {"date": "2026-04-13", "close": 2.01, "volume": 555682.0}, {"date": "2026-04-14", "close": 2.02, "volume": 748493.0}, {"date": "2026-04-15", "close": 2.08, "volume": 414663.0}, {"date": "2026-04-16", "close": 2.01, "volume": 279409.0}, {"date": "2026-04-17", "close": 2.04, "volume": 493184.0}, {"date": "2026-04-20", "close": 2.0, "volume": 335514.0}, {"date": "2026-04-21", "close": 1.97, "volume": 395510.0}, {"date": "2026-04-22", "close": 1.99, "volume": 419567.0}, {"date": "2026-04-23", "close": 1.89, "volume": 490977.0}, {"date": "2026-04-24", "close": 1.95, "volume": 403365.0}, {"date": "2026-04-27", "close": 1.92, "volume": 259813.0}, {"date": "2026-04-28", "close": 1.93, "volume": 533206.0}, {"date": "2026-04-29", "close": 1.86, "volume": 356171.0}, {"date": "2026-04-30", "close": 1.96, "volume": 377893.0}, {"date": "2026-05-01", "close": 2.05, "volume": 386914.0}, {"date": "2026-05-04", "close": 2.2, "volume": 1013931.0}, {"date": "2026-05-05", "close": 2.27, "volume": 661674.0}, {"date": "2026-05-06", "close": 2.3, "volume": 428642.0}, {"date": "2026-05-07", "close": 2.14, "volume": 486416.0}, {"date": "2026-05-08", "close": 2.2, "volume": 643918.0}, {"date": "2026-05-11", "close": 2.68, "volume": 1802945.0}, {"date": "2026-05-12", "close": 2.69, "volume": 1410190.0}, {"date": "2026-05-13", "close": 2.48, "volume": 1766577.0}, {"date": "2026-05-14", "close": 2.87, "volume": 2126203.0}, {"date": "2026-05-15", "close": 2.95, "volume": 902366.0}, {"date": "2026-05-18", "close": 3.7, "volume": 10144900.0}, {"date": "2026-05-19", "close": 3.99, "volume": 14650090.0}, {"date": "2026-05-20", "close": 4.43, "volume": 18598330.0}, {"date": "2026-05-21", "close": 5.29, "volume": 12029920.0}, {"date": "2026-05-22", "close": 5.04, "volume": 10244460.0}, {"date": "2026-05-26", "close": 4.99, "volume": 7979782.0}, {"date": "2026-05-27", "close": 4.89, "volume": 5314207.0}, {"date": "2026-05-28", "close": 4.73, "volume": 3728491.0}, {"date": "2026-05-29", "close": 4.42, "volume": 4365802.0}, {"date": "2026-06-01", "close": 5.15, "volume": 6151309.0}, {"date": "2026-06-02", "close": 5.02, "volume": 3422625.0}, {"date": "2026-06-03", "close": 5.33, "volume": 6647539.0}, {"date": "2026-06-04", "close": 5.88, "volume": 9044444.0}, {"date": "2026-06-05", "close": 5.18, "volume": 6294926.0}, {"date": "2026-06-08", "close": 6.57, "volume": 10253380.0}, {"date": "2026-06-09", "close": 6.84, "volume": 15956080.0}, {"date": "2026-06-10", "close": 7.6, "volume": 13386790.0}, {"date": "2026-06-11", "close": 8.67, "volume": 13871800.0}, {"date": "2026-06-12", "close": 8.49, "volume": 8265264.0}, {"date": "2026-06-15", "close": 7.5, "volume": 8154238.0}, {"date": "2026-06-16", "close": 8.78, "volume": 5606159.0}, {"date": "2026-06-17", "close": 9.7, "volume": 5704198.0}, {"date": "2026-06-18", "close": 8.99, "volume": 4243742.0}, {"date": "2026-06-22", "close": 8.45, "volume": 4212960.0}, {"date": "2026-06-23", "close": 7.73, "volume": 4090329.0}, {"date": "2026-06-24", "close": 7.07, "volume": 3444623.0}, {"date": "2026-06-25", "close": 6.98, "volume": 2043387.0}, {"date": "2026-06-26", "close": 6.55, "volume": 3255783.0}, {"date": "2026-06-29", "close": 7.03, "volume": 2179091.0}, {"date": "2026-06-30", "close": 6.96, "volume": 2331429.0}, {"date": "2026-07-01", "close": 7.1, "volume": 2077278.0}, {"date": "2026-07-02", "close": 5.99, "volume": 2817243.0}, {"date": "2026-07-06", "close": 5.92, "volume": 2304094.0}, {"date": "2026-07-07", "close": 6.25, "volume": 11107900.0}, {"date": "2026-07-08", "close": 6.58, "volume": 3095342.0}, {"date": "2026-07-09", "close": 6.56, "volume": 1791803.0}, {"date": "2026-07-10", "close": 6.69, "volume": 1510106.0}, {"date": "2026-07-13", "close": 6.37, "volume": 2540400.0}, {"date": "2026-07-14", "close": 7.03, "volume": 3209433.0}, {"date": "2026-07-15", "close": 6.61, "volume": 2916683.0}, {"date": "2026-07-16", "close": 6.42, "volume": 1583657.0}, {"date": "2026-07-17", "close": 6.64, "volume": 2352503.0}, {"date": "2026-07-20", "close": 6.22, "volume": 3742298.0}, {"date": "2026-07-21", "close": 6.09, "volume": 1948967.0}, {"date": "2026-07-22", "close": 6.47, "volume": 2573342.0}, {"date": "2026-07-23", "close": 6.34, "volume": 1505122.0}, {"date": "2026-07-24", "close": 5.405, "volume": 2651730.0}, {"date": "2026-07-27", "close": 5.06, "volume": 2273270.0}, {"date": "2026-07-28", "close": 4.9, "volume": 2109749.0}, {"date": "2026-07-29", "close": 4.61, "volume": 1696680.0}, {"date": "2026-07-30", "close": 4.91, "volume": 2215541.0}, {"date": "2026-07-31", "close": 4.65, "volume": 1046307.0}, {"date": "2026-08-03", "close": 4.78, "volume": 1450772.0}, {"date": "2026-08-04", "close": 5.53, "volume": 1962393.0}, {"date": "2026-08-05", "close": 5.38, "volume": 1269338.0}, {"date": "2026-08-06", "close": 5.43, "volume": 1586250.0}, {"date": "2026-08-07", "close": 5.8, "volume": 1789387.0}, {"date": "2026-08-10", "close": 5.69, "volume": 2029781.0}, {"date": "2026-08-11", "close": 6.21, "volume": 2253288.0}, {"date": "2026-08-12", "close": 6.41, "volume": 1916755.0}, {"date": "2026-08-13", "close": 5.99, "volume": 5679354.0}, {"date": "2026-08-14", "close": 3.995, "volume": 10355170.0}, {"date": "2026-08-17", "close": 3.7, "volume": 5450853.0}, {"date": "2026-08-18", "close": 3.53, "volume": 2782734.0}, {"date": "2026-08-19", "close": 3.57, "volume": 2310243.0}, {"date": "2026-08-20", "close": 3.44, "volume": 1483434.0}, {"date": "2026-08-21", "close": 3.46, "volume": 1573229.0}, {"date": "2026-08-24", "close": 3.45, "volume": 933879.0}, {"date": "2026-08-25", "close": 3.62, "volume": 2096966.0}, {"date": "2026-08-26", "close": 3.55, "volume": 571805.0}, {"date": "2026-08-27", "close": 3.74, "volume": 3450368.0}, {"date": "2026-08-28", "close": 3.36, "volume": 2044634.0}, {"date": "2026-08-31", "close": 3.37, "volume": 1034633.0}, {"date": "2026-09-01", "close": 3.24, "volume": 1102152.0}, {"date": "2026-09-02", "close": 3.32, "volume": 1376861.0}, {"date": "2026-09-03", "close": 3.42, "volume": 792370.0}, {"date": "2026-09-04", "close": 3.37, "volume": 936659.0}, {"date": "2026-09-08", "close": 3.565, "volume": 987705.0}, {"date": "2026-09-09", "close": 3.44, "volume": 381057.0}, {"date": "2026-09-10", "close": 3.45, "volume": 645485.0}, {"date": "2026-09-11", "close": 3.46, "volume": 709196.0}, {"date": "2026-09-14", "close": 3.38, "volume": 654084.0}, {"date": "2026-09-15", "close": 3.33, "volume": 613141.0}, {"date": "2026-09-16", "close": 3.34, "volume": 568139.0}, {"date": "2026-09-17", "close": 3.405, "volume": 812579.0}, {"date": "2026-09-18", "close": 3.4, "volume": 529769.0}], "refreshing": true}