{"ticker": "CNSP", "overview": {"cik": "1729427", "ticker": "CNSP", "name": "CNS Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001683168-26-006553", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "Initial insider holdings", "accession": "0001683168-26-006551", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001683168-26-006552", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352973", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006224", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001683168-26-005233", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-26", "title": "Form EFFECT", "accession": "9999999995-26-001762", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-26", "title": "424B3 PROSPECTUS", "accession": "0001683168-26-004304", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-22", "title": "Form CORRESP", "accession": "0001683168-26-004266", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005256", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001683168-26-004145", "price_sensitive": false}, {"form": "D", "date": "2026-05-19", "title": "Form D", "accession": "0001683168-26-004126", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-19", "title": "FORM S-3 REGISTRATION STATEMENT", "accession": "0001683168-26-004123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000277", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003847", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001683168-26-003432", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "AMENDMENT #1 TO FORM 10-K", "accession": "0001683168-26-003374", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-161735", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K FOR DEC 2025", "accession": "0001683168-26-002550", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "CURRENT REPORT", "accession": "0001683168-26-001664", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001683168-26-001491", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "Initial insider holdings", "accession": "0001683168-26-001490", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001683168-26-001489", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "Initial insider holdings", "accession": "0001683168-26-001488", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "FORM 8-K", "accession": "0001683168-26-001413", "price_sensitive": true}]}, "description": "CNS Pharmaceuticals, Inc. trades as CNSP on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 78 insider filings for the company, from August 2020 to May 2026. Across those, 7 insiders disclosed 15 open-market purchases totalling $502.58K against 1 sale totalling $133.11K. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 502582.07, "sell_n": 1, "sell_sum": 133114.14, "net": 369467.93, "insiders": 7, "first_date": "2020-08-24", "last_date": "2026-05-18"}, "metrics": {"ticker": "CNSP", "has_prices": true, "as_of": "2026-09-18", "last": 5.11, "prev_close": 5.12, "change": -0.009999999999999787, "change_pct": -0.0019531249999999584, "session_volume": 4387.0, "vwap_5": 5.349458919266186, "vwap_20": 5.785885446910887, "vwap_60": 5.353152547292462, "vwap_250": 7.634042080145687, "high_52w": 7.84, "low_52w": 2.13, "avg_volume_20": 6692.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-006552", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Rami Levin", "who_key": "Levin Rami", "role": "CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102719/000168316826006552/0001683168-26-006552-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001193125-26-352973", "src": "13DG", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "CNS Pharmaceuticals, Inc.", "who_key": "CNS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CNS Pharmaceuticals, Inc. moves to a 9.9% passive stake in CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/0001193125-26-352973-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001683168-26-006553", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Michal Fisher", "who_key": "Fisher Michal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CNSP lands a director's $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/2139619/000168316826006553/0001683168-26-006553-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001683168-26-004145", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Faith L. Charles", "who_key": "Charles Faith L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34001.9, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $34K of CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316826004145/0001683168-26-004145-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "13DG-0000935836-26-000277", "src": "13DG", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "CNS Pharmaceuticals, Inc.", "who_key": "CNS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CNS Pharmaceuticals, Inc. moves to a 9.9% passive stake in CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/0000935836-26-000277-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001193125-26-161735", "src": "13DG", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "CNS Pharmaceuticals, Inc.", "who_key": "CNS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CNS Pharmaceuticals, Inc. crosses 5% of CNSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/0001193125-26-161735-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287512}, {"id": "0001683168-26-001489", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Steve O'Loughlin", "who_key": "O'Loughlin Steve", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316826001489/0001683168-26-001489-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001683168-26-001491", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Eric Faulkner", "who_key": "Faulkner Eric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316826001491/0001683168-26-001491-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001683168-26-000016", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Rami Levin", "who_key": "Levin Rami", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316826000016/0001683168-26-000016-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}, {"id": "0001683168-25-008561", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Jerzy Gumulka", "who_key": "Gumulka Jerzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316825008561/0001683168-25-008561-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504952}, {"id": "0001683168-25-008562", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Christopher Downs", "who_key": "Downs Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316825008562/0001683168-25-008562-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504952}, {"id": "0001683168-25-008563", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Faith L. Charles", "who_key": "Charles Faith L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316825008563/0001683168-25-008563-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504952}, {"id": "0001683168-25-008565", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Amy Mahery", "who_key": "Mahery Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316825008565/0001683168-25-008565-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504952}, {"id": "0001683168-25-008564", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "John M. Climaco", "who_key": "Climaco John M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316825008564/0001683168-25-008564-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504952}, {"id": "0001683168-25-008566", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Bettina M. Cockroft", "who_key": "Cockroft Bettina M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316825008566/0001683168-25-008566-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504952}, {"id": "0001683168-25-008576", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Jeffry R. Keyes", "who_key": "Keyes Jeffry R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316825008576/0001683168-25-008576-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504952}, {"id": "0000950170-24-091993", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Cortice Biosciences, Inc.", "who_key": "Cortice Biosciences, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000095017024091993/0000950170-24-091993-index.htm", "trade_date": "2024-07-30", "timestamp": "2024-07-30", "mins": 1188952}, {"id": "0001683168-24-002283", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Faith L. Charles", "who_key": "Charles Faith L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824002283/0001683168-24-002283-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351672}, {"id": "0001683168-24-002284", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "John M. Climaco", "who_key": "Climaco John M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824002284/0001683168-24-002284-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351672}, {"id": "0001683168-24-002285", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Bettina M. Cockroft", "who_key": "Cockroft Bettina M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824002285/0001683168-24-002285-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351672}, {"id": "0001683168-24-002286", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Christopher Downs", "who_key": "Downs Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824002286/0001683168-24-002286-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351672}, {"id": "0001683168-24-002287", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Carl Anthony Evans", "who_key": "Evans Carl Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824002287/0001683168-24-002287-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351672}, {"id": "0001683168-24-002288", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Jerzy Gumulka", "who_key": "Gumulka Jerzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824002288/0001683168-24-002288-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351672}, {"id": "0001683168-24-002289", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Jeffry R. Keyes", "who_key": "Keyes Jeffry R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824002289/0001683168-24-002289-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351672}, {"id": "0001683168-24-002290", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Amy Mahery", "who_key": "Mahery Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824002290/0001683168-24-002290-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351672}, {"id": "0001683168-24-000705", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "John M. Climaco", "who_key": "Climaco John M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49999.799999999996, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000705/0001683168-24-000705-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448152}, {"id": "0001683168-24-000706", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Christopher Downs", "who_key": "Downs Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19999.8, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000706/0001683168-24-000706-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448152}, {"id": "0001683168-24-000707", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Carl Anthony Evans", "who_key": "Evans Carl Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.9, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CNSP \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000707/0001683168-24-000707-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448152}, {"id": "0001683168-24-000708", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Jerzy Gumulka", "who_key": "Gumulka Jerzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.9, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs CNSP with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000708/0001683168-24-000708-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448152}, {"id": "0001683168-24-000709", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Amy Mahery", "who_key": "Mahery Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CNSP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000709/0001683168-24-000709-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448152}], "recent_buys": [{"id": "0001683168-26-004145", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Faith L. Charles", "who_key": "Charles Faith L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34001.9, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $34K of CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316826004145/0001683168-26-004145-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001683168-26-006553", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Michal Fisher", "who_key": "Fisher Michal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CNSP lands a director's $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/2139619/000168316826006553/0001683168-26-006553-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "0001683168-24-000708", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Jerzy Gumulka", "who_key": "Gumulka Jerzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.9, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs CNSP with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000708/0001683168-24-000708-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448152}, {"id": "0001683168-24-000707", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Carl Anthony Evans", "who_key": "Evans Carl Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.9, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CNSP \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000707/0001683168-24-000707-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448152}, {"id": "0001683168-24-000706", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Christopher Downs", "who_key": "Downs Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19999.8, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000706/0001683168-24-000706-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448152}, {"id": "0001683168-24-000705", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "John M. Climaco", "who_key": "Climaco John M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49999.799999999996, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000705/0001683168-24-000705-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448152}, {"id": "0001683168-23-006001", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Christopher Downs", "who_key": "Downs Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34176.6, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders pile into CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823006001/0001683168-23-006001-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682872}, {"id": "0001683168-23-005828", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "John M. Climaco", "who_key": "Climaco John M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4944.5, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823005828/0001683168-23-005828-index.htm", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691512}, {"id": "0001683168-23-002562", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Jerzy Gumulka", "who_key": "Gumulka Jerzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4250.0, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 6 insiders into CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823002562/0001683168-23-002562-index.htm", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862872}, {"id": "0001683168-23-002495", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Christopher Downs", "who_key": "Downs Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9920.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders pile into CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823002495/0001683168-23-002495-index.htm", "trade_date": "2023-04-17", "timestamp": "2023-04-17", "mins": 1865752}, {"id": "0001683168-23-002405", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "John M. Climaco", "who_key": "Climaco John M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10408.5, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CNSP draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823002405/0001683168-23-002405-index.htm", "trade_date": "2023-04-12", "timestamp": "2023-04-12", "mins": 1872952}, {"id": "0001683168-23-002424", "src": "INSIDERS", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "Jerzy Gumulka", "who_key": "Gumulka Jerzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5308.0199999999995, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CNSP \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823002424/0001683168-23-002424-index.htm", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875832}], "institutional": [{"id": "13DG-0001193125-26-352973", "src": "13DG", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "CNS Pharmaceuticals, Inc.", "who_key": "CNS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CNS Pharmaceuticals, Inc. moves to a 9.9% passive stake in CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/0001193125-26-352973-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000935836-26-000277", "src": "13DG", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "CNS Pharmaceuticals, Inc.", "who_key": "CNS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CNS Pharmaceuticals, Inc. moves to a 9.9% passive stake in CNSP", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/0000935836-26-000277-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001193125-26-161735", "src": "13DG", "ticker": "CNSP", "cik": "1729427", "company": "CNS Pharmaceuticals, Inc.", "company_raw": "CNS Pharmaceuticals, Inc.", "who": "CNS Pharmaceuticals, Inc.", "who_key": "CNS Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CNS Pharmaceuticals, Inc. crosses 5% of CNSP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/0001193125-26-161735-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287512}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CNS Pharmaceuticals, Inc. - Common Stock", "new_value": "CNS Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001729427", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001729427", "applied": 1, "detected_at": "2026-09-11T07:45:16.046757"}]}, "key_people": [{"who": "Christopher Downs", "who_key": "Downs Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 363669.55, "sold": 0, "net": 363669.55, "trades": 6, "top_score": 56.1, "lean": "buying", "history": [{"action": "BUY", "amount": 19999.8, "date": "2024-02-01", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000706/0001683168-24-000706-index.htm"}, {"action": "BUY", "amount": 34176.6, "date": "2023-08-22", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823006001/0001683168-23-006001-index.htm"}, {"action": "BUY", "amount": 9920.0, "date": "2023-04-17", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823002495/0001683168-23-002495-index.htm"}, {"action": "BUY", "amount": 4701.5, "date": "2021-12-06", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316821006141/0001683168-21-006141-index.htm"}, {"action": "BUY", "amount": 5191.65, "date": "2021-11-19", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316821005869/0001683168-21-005869-index.htm"}, {"action": "BUY", "amount": 289680.0, "date": "2020-08-24", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316820002862/0001683168-20-002862-index.htm"}], "latest": {"action": "BUY", "amount": 19999.8, "date": "2024-02-01", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000706/0001683168-24-000706-index.htm"}}, {"who": "Waldemar Priebe", "who_key": "Priebe Waldemar", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 133114.14, "net": -133114.14, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133114.14, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000089706923001044/0000897069-23-001044-index.htm"}], "latest": {"action": "SELL", "amount": 133114.14, "date": "2023-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000089706923001044/0000897069-23-001044-index.htm"}}, {"who": "John M. Climaco", "who_key": "Climaco John M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 65352.799999999996, "sold": 0, "net": 65352.799999999996, "trades": 3, "top_score": 60.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49999.799999999996, "date": "2024-02-01", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000705/0001683168-24-000705-index.htm"}, {"action": "BUY", "amount": 4944.5, "date": "2023-08-16", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823005828/0001683168-23-005828-index.htm"}, {"action": "BUY", "amount": 10408.5, "date": "2023-04-12", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823002405/0001683168-23-002405-index.htm"}], "latest": {"action": "BUY", "amount": 49999.799999999996, "date": "2024-02-01", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000705/0001683168-24-000705-index.htm"}}, {"who": "Faith L. Charles", "who_key": "Charles Faith L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34001.9, "sold": 0, "net": 34001.9, "trades": 1, "top_score": 33.5, "lean": "buying", "history": [{"action": "BUY", "amount": 34001.9, "date": "2026-05-18", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316826004145/0001683168-26-004145-index.htm"}], "latest": {"action": "BUY", "amount": 34001.9, "date": "2026-05-18", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316826004145/0001683168-26-004145-index.htm"}}, {"who": "Jerzy Gumulka", "who_key": "Gumulka Jerzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19557.92, "sold": 0, "net": 19557.92, "trades": 3, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9999.9, "date": "2024-02-01", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000708/0001683168-24-000708-index.htm"}, {"action": "BUY", "amount": 4250.0, "date": "2023-04-19", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823002562/0001683168-23-002562-index.htm"}, {"action": "BUY", "amount": 5308.0199999999995, "date": "2023-04-10", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316823002424/0001683168-23-002424-index.htm"}], "latest": {"action": "BUY", "amount": 9999.9, "date": "2024-02-01", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000708/0001683168-24-000708-index.htm"}}, {"who": "Michal Fisher", "who_key": "Fisher Michal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10000.0, "sold": 0, "net": 10000.0, "trades": 1, "top_score": 27.5, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.0, "date": "2026-05-18", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2139619/000168316826006553/0001683168-26-006553-index.htm"}], "latest": {"action": "BUY", "amount": 10000.0, "date": "2026-05-18", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2139619/000168316826006553/0001683168-26-006553-index.htm"}}, {"who": "Carl Anthony Evans", "who_key": "Evans Carl Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9999.9, "sold": 0, "net": 9999.9, "trades": 1, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 9999.9, "date": "2024-02-01", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000707/0001683168-24-000707-index.htm"}], "latest": {"action": "BUY", "amount": 9999.9, "date": "2024-02-01", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1729427/000168316824000707/0001683168-24-000707-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001683168-26-006553", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "Initial insider holdings", "accession": "0001683168-26-006551", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001683168-26-006552", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352973", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006224", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001683168-26-005233", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-26", "title": "Form EFFECT", "accession": "9999999995-26-001762", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-26", "title": "424B3 PROSPECTUS", "accession": "0001683168-26-004304", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-22", "title": "Form CORRESP", "accession": "0001683168-26-004266", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-22", "title": "Form UPLOAD", "accession": "0000000000-26-005256", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001683168-26-004145", "price_sensitive": false}, {"form": "D", "date": "2026-05-19", "title": "Form D", "accession": "0001683168-26-004126", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-19", "title": "FORM S-3 REGISTRATION STATEMENT", "accession": "0001683168-26-004123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000277", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003847", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001683168-26-003432", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "AMENDMENT #1 TO FORM 10-K", "accession": "0001683168-26-003374", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-161735", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K FOR DEC 2025", "accession": "0001683168-26-002550", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "CURRENT REPORT", "accession": "0001683168-26-001664", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001683168-26-001491", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "Initial insider holdings", "accession": "0001683168-26-001490", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "Insider transaction", "accession": "0001683168-26-001489", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "Initial insider holdings", "accession": "0001683168-26-001488", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "FORM 8-K", "accession": "0001683168-26-001413", "price_sensitive": true}], "performance": {"ticker": "CNSP", "has_prices": true, "summary": {"n": 15, "avg": -0.8551073088253074, "win_rate": 0.13333333333333333, "best": 0.0849256900212315, "worst": -0.9999973717671663, "as_of": "2026-09-18"}, "buys": [{"who": "Charles Faith L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34001.9, "date": "2026-05-18", "score": 33.5, "ref_price": 4.71, "return": 0.0849256900212315}, {"who": "Fisher Michal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2026-05-18", "score": 27.5, "ref_price": 4.71, "return": 0.0849256900212315}, {"who": "Gumulka Jerzy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.9, "date": "2024-02-01", "score": 42.5, "ref_price": 7575.303, "return": -0.9993254395236733}, {"who": "Evans Carl Anthony", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.9, "date": "2024-02-01", "score": 42.5, "ref_price": 7575.303, "return": -0.9993254395236733}, {"who": "Downs Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19999.8, "date": "2024-02-01", "score": 53.4, "ref_price": 7575.303, "return": -0.9993254395236733}, {"who": "Climaco John M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 49999.799999999996, "date": "2024-02-01", "score": 60.5, "ref_price": 7575.303, "return": -0.9993254395236733}, {"who": "Downs Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 34176.6, "date": "2023-08-22", "score": 56.1, "ref_price": 52202.088, "return": -0.9999021111952456}, {"who": "Climaco John M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 4944.5, "date": "2023-08-16", "score": 35.2, "ref_price": 54602.184, "return": -0.9999064139998503}, {"who": "Gumulka Jerzy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4250.0, "date": "2023-04-19", "score": 28.9, "ref_price": 53102.124, "return": -0.9999037703275296}, {"who": "Downs Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9920.0, "date": "2023-04-17", "score": 42.5, "ref_price": 82503.3, "return": -0.9999380630835373}, {"who": "Climaco John M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10408.5, "date": "2023-04-12", "score": 45.2, "ref_price": 20430.8172, "return": -0.9997498876354295}, {"who": "Gumulka Jerzy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5308.0199999999995, "date": "2023-04-10", "score": 24.6, "ref_price": 22476.899, "return": -0.9997726554717357}, {"who": "Downs Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4701.5, "date": "2021-12-06", "score": 32.1, "ref_price": 846118.4518, "return": -0.9999939606564671}, {"who": "Downs Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5191.65, "date": "2021-11-19", "score": 32.5, "ref_price": 1026143.6544, "return": -0.9999950201904206}, {"who": "Downs Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 289680.0, "date": "2020-08-24", "score": 52.1, "ref_price": 1944272.1872, "return": -0.9999973717671663}]}, "price_series": [{"date": "2019-11-08", "close": 4113575.8776, "volume": 1.0}, {"date": "2019-11-11", "close": 3825535.5536, "volume": null}, {"date": "2019-11-12", "close": 3618506.5707, "volume": null}, {"date": "2019-11-13", "close": 3672514.1314, "volume": null}, {"date": "2019-11-14", "close": 3816534.2934, "volume": null}, {"date": "2019-11-15", "close": 3942551.9352, "volume": null}, {"date": "2019-11-18", "close": 3743624.0864, "volume": null}, {"date": "2019-11-19", "close": 3888544.3744, "volume": 1.0}, {"date": "2019-11-20", "close": 3681515.3915, "volume": null}, {"date": "2019-11-21", "close": 3861540.5941, "volume": null}, {"date": "2019-11-22", "close": 3812033.6634, "volume": null}, {"date": "2019-11-25", "close": 3798531.7732, "volume": null}, {"date": "2019-11-26", "close": 3681515.3915, "volume": null}, {"date": "2019-11-27", "close": 3750555.0567, "volume": null}, {"date": "2019-11-29", "close": 3717520.432, "volume": null}, {"date": "2019-12-02", "close": 3654511.6112, "volume": null}, {"date": "2019-12-03", "close": 3609505.3105, "volume": null}, {"date": "2019-12-04", "close": 3645510.351, "volume": null}, {"date": "2019-12-05", "close": 3672514.1314, "volume": null}, {"date": "2019-12-06", "close": 3591502.7903, "volume": null}, {"date": "2019-12-09", "close": 3546496.4896, "volume": null}, {"date": "2019-12-10", "close": 3402476.3276, "volume": null}, {"date": "2019-12-11", "close": 3483487.6688, "volume": null}, {"date": "2019-12-12", "close": 3627507.8308, "volume": null}, {"date": "2019-12-13", "close": 3555497.7498, "volume": null}, {"date": "2019-12-16", "close": 3501490.189, "volume": null}, {"date": "2019-12-17", "close": 3465485.1485, "volume": null}, {"date": "2019-12-18", "close": 3483487.6688, "volume": null}, {"date": "2019-12-19", "close": 3573500.27, "volume": null}, {"date": "2019-12-20", "close": 3357470.027, "volume": null}, {"date": "2019-12-23", "close": 3474486.4086, "volume": null}, {"date": "2019-12-24", "close": 3465485.1485, "volume": null}, {"date": "2019-12-26", "close": 3519492.7093, "volume": null}, {"date": "2019-12-27", "close": 3514992.0792, "volume": null}, {"date": "2019-12-30", "close": 3483487.6688, "volume": null}, {"date": "2019-12-31", "close": 3555497.7498, "volume": null}, {"date": "2020-01-02", "close": 3519492.7093, "volume": null}, {"date": "2020-01-03", "close": 3600504.0504, "volume": null}, {"date": "2020-01-06", "close": 3564499.0099, "volume": null}, {"date": "2020-01-07", "close": 3870541.8542, "volume": null}, {"date": "2020-01-08", "close": 3825535.5536, "volume": null}, {"date": "2020-01-09", "close": 3988188.324, "volume": null}, {"date": "2020-01-10", "close": 4491628.8029, "volume": null}, {"date": "2020-01-13", "close": 4131578.3978, "volume": 1.0}, {"date": "2020-01-14", "close": 3933550.6751, "volume": null}, {"date": "2020-01-15", "close": 3933550.6751, "volume": null}, {"date": "2020-01-16", "close": 4014562.0162, "volume": null}, {"date": "2020-01-17", "close": 3897545.6346, "volume": null}, {"date": "2020-01-21", "close": 4032564.5364, "volume": null}, {"date": "2020-01-22", "close": 3954793.649, "volume": null}, {"date": "2020-01-23", "close": 4005560.7561, "volume": null}, {"date": "2020-01-24", "close": 3960554.4554, "volume": null}, {"date": "2020-01-27", "close": 3888544.3744, "volume": null}, {"date": "2020-01-28", "close": 3807533.0333, "volume": null}, {"date": "2020-01-29", "close": 3708519.1719, "volume": null}, {"date": "2020-01-30", "close": 3915548.1548, "volume": null}, {"date": "2020-01-31", "close": 3879543.1143, "volume": null}, {"date": "2020-02-03", "close": 3924549.4149, "volume": null}, {"date": "2020-02-04", "close": 4140579.658, "volume": null}, {"date": "2020-02-05", "close": 3996559.4959, "volume": null}, {"date": "2020-02-06", "close": 3933550.6751, "volume": null}, {"date": "2020-02-07", "close": 3843538.0738, "volume": null}, {"date": "2020-02-10", "close": 3654511.6112, "volume": null}, {"date": "2020-02-11", "close": 3690516.6517, "volume": null}, {"date": "2020-02-12", "close": 3699517.9118, "volume": null}, {"date": "2020-02-13", "close": 3663512.8713, "volume": null}, {"date": "2020-02-14", "close": 3616436.2808, "volume": null}, {"date": "2020-02-18", "close": 3726521.6922, "volume": null}, {"date": "2020-02-19", "close": 3726521.6922, "volume": null}, {"date": "2020-02-20", "close": 3717520.432, "volume": null}, {"date": "2020-02-21", "close": 3690516.6517, "volume": null}, {"date": "2020-02-24", "close": 3662342.7075, "volume": null}, {"date": "2020-02-25", "close": 3591592.8029, "volume": null}, {"date": "2020-02-26", "close": 3411477.5878, "volume": null}, {"date": "2020-02-27", "close": 3510581.4617, "volume": null}, {"date": "2020-02-28", "close": 3348378.7543, "volume": null}, {"date": "2020-03-02", "close": 3534524.8137, "volume": null}, {"date": "2020-03-03", "close": 3519492.7093, "volume": 1.0}, {"date": "2020-03-04", "close": 3600504.0504, "volume": null}, {"date": "2020-03-05", "close": 3384473.8074, "volume": null}, {"date": "2020-03-06", "close": 3339467.5067, "volume": null}, {"date": "2020-03-09", "close": 3150441.0441, "volume": null}, {"date": "2020-03-10", "close": 3168443.5644, "volume": null}, {"date": "2020-03-11", "close": 2614866.0666, "volume": null}, {"date": "2020-03-12", "close": 1989278.4878, "volume": null}, {"date": "2020-03-13", "close": 1800252.0252, "volume": null}, {"date": "2020-03-16", "close": 1305182.7183, "volume": null}, {"date": "2020-03-17", "close": 1575220.5221, "volume": null}, {"date": "2020-03-18", "close": 1665233.1233, "volume": null}, {"date": "2020-03-19", "close": 2016282.2682, "volume": null}, {"date": "2020-03-20", "close": 2232312.5112, "volume": null}, {"date": "2020-03-23", "close": 2160302.4302, "volume": null}, {"date": "2020-03-24", "close": 2313323.8524, "volume": 1.0}, {"date": "2020-03-25", "close": 2250315.0315, "volume": null}, {"date": "2020-03-26", "close": 2151301.1701, "volume": null}, {"date": "2020-03-27", "close": 1908267.1467, "volume": null}, {"date": "2020-03-30", "close": 1881263.3663, "volume": null}, {"date": "2020-03-31", "close": 1890264.6265, "volume": null}, {"date": "2020-04-01", "close": 1845258.3258, "volume": null}, {"date": "2020-04-02", "close": 1800252.0252, "volume": null}, {"date": "2020-04-03", "close": 1944272.1872, "volume": null}, {"date": "2020-04-06", "close": 1980277.2277, "volume": null}, {"date": "2020-04-07", "close": 1800252.0252, "volume": null}, {"date": "2020-04-08", "close": 2475346.5347, "volume": 1.0}, {"date": "2020-04-09", "close": 3006420.8821, "volume": 4.0}, {"date": "2020-04-13", "close": 3330466.2466, "volume": 1.0}, {"date": "2020-04-14", "close": 2979417.1017, "volume": null}, {"date": "2020-04-15", "close": 2943412.0612, "volume": null}, {"date": "2020-04-16", "close": 2844398.1998, "volume": null}, {"date": "2020-04-17", "close": 2781389.3789, "volume": null}, {"date": "2020-04-20", "close": 2907407.0207, "volume": null}, {"date": "2020-04-21", "close": 2763386.8587, "volume": null}, {"date": "2020-04-22", "close": 2691376.7777, "volume": null}, {"date": "2020-04-23", "close": 2655371.7372, "volume": null}, {"date": "2020-04-24", "close": 2511351.5752, "volume": null}, {"date": "2020-04-27", "close": 2637369.2169, "volume": null}, {"date": "2020-04-28", "close": 2682375.5175, "volume": null}, {"date": "2020-04-29", "close": 2619366.6967, "volume": null}, {"date": "2020-04-30", "close": 2583361.6562, "volume": null}, {"date": "2020-05-01", "close": 2484347.7948, "volume": null}, {"date": "2020-05-04", "close": 2484347.7948, "volume": null}, {"date": "2020-05-05", "close": 2484347.7948, "volume": null}, {"date": "2020-05-06", "close": 2484347.7948, "volume": null}, {"date": "2020-05-07", "close": 2484347.7948, "volume": null}, {"date": "2020-05-08", "close": 2484347.7948, "volume": null}, {"date": "2020-05-11", "close": 2484347.7948, "volume": null}, {"date": "2020-05-12", "close": 2484347.7948, "volume": null}, {"date": "2020-05-13", "close": 2484347.7948, "volume": null}, {"date": "2020-05-14", "close": 2484347.7948, "volume": null}, {"date": "2020-05-15", "close": 2484347.7948, "volume": null}, {"date": "2020-05-18", "close": 2484347.7948, "volume": null}, {"date": "2020-05-19", "close": 2484347.7948, "volume": null}, {"date": "2020-05-20", "close": 2484347.7948, "volume": null}, {"date": "2020-05-21", "close": 2484347.7948, "volume": null}, {"date": "2020-05-22", "close": 2484347.7948, "volume": null}, {"date": "2020-05-26", "close": 2484347.7948, "volume": null}, {"date": "2020-05-27", "close": 2484347.7948, "volume": null}, {"date": "2020-05-28", "close": 2160302.4302, "volume": null}, {"date": "2020-05-29", "close": 2394335.1935, "volume": null}, {"date": "2020-06-01", "close": 2565359.1359, "volume": null}, {"date": "2020-06-02", "close": 2475346.5347, "volume": null}, {"date": "2020-06-03", "close": 2430340.234, "volume": null}, {"date": "2020-06-04", "close": 2485427.946, "volume": null}, {"date": "2020-06-05", "close": 2394335.1935, "volume": null}, {"date": "2020-06-08", "close": 2281819.4419, "volume": null}, {"date": "2020-06-09", "close": 2268317.5518, "volume": null}, {"date": "2020-06-10", "close": 2412337.7138, "volume": 1.0}, {"date": "2020-06-11", "close": 2331326.3726, "volume": 1.0}, {"date": "2020-06-12", "close": 2223311.2511, "volume": null}, {"date": "2020-06-15", "close": 2178304.9505, "volume": null}, {"date": "2020-06-16", "close": 2178304.9505, "volume": null}, {"date": "2020-06-17", "close": 2142299.91, "volume": null}, {"date": "2020-06-18", "close": 2115296.1296, "volume": null}, {"date": "2020-06-19", "close": 2061288.5689, "volume": null}, {"date": "2020-06-22", "close": 2061288.5689, "volume": null}, {"date": "2020-06-23", "close": 2232312.5112, "volume": null}, {"date": "2020-06-24", "close": 2097293.6094, "volume": null}, {"date": "2020-06-25", "close": 2025283.5284, "volume": null}, {"date": "2020-06-26", "close": 1845258.3258, "volume": null}, {"date": "2020-06-29", "close": 1863260.8461, "volume": null}, {"date": "2020-06-30", "close": 1926269.667, "volume": null}, {"date": "2020-07-01", "close": 1881263.3663, "volume": null}, {"date": "2020-07-02", "close": 1863260.8461, "volume": null}, {"date": "2020-07-06", "close": 1939771.5572, "volume": null}, {"date": "2020-07-07", "close": 1755245.7246, "volume": null}, {"date": "2020-07-08", "close": 1854259.586, "volume": null}, {"date": "2020-07-09", "close": 1755245.7246, "volume": null}, {"date": "2020-07-10", "close": 1683235.6436, "volume": null}, {"date": "2020-07-13", "close": 1521212.9613, "volume": null}, {"date": "2020-07-14", "close": 1548216.7417, "volume": null}, {"date": "2020-07-15", "close": 1683235.6436, "volume": null}, {"date": "2020-07-16", "close": 1845258.3258, "volume": null}, {"date": "2020-07-17", "close": 1845258.3258, "volume": null}, {"date": "2020-07-20", "close": 1764246.9847, "volume": null}, {"date": "2020-07-21", "close": 1719240.6841, "volume": null}, {"date": "2020-07-22", "close": 1737243.2043, "volume": null}, {"date": "2020-07-23", "close": 1791250.7651, "volume": null}, {"date": "2020-07-24", "close": 1764246.9847, "volume": null}, {"date": "2020-07-27", "close": 1728241.9442, "volume": null}, {"date": "2020-07-28", "close": 1732652.5617, "volume": null}, {"date": "2020-07-29", "close": 1710239.4239, "volume": null}, {"date": "2020-07-30", "close": 1701238.1638, "volume": null}, {"date": "2020-07-31", "close": 1674234.3834, "volume": null}, {"date": "2020-08-03", "close": 1647230.6031, "volume": null}, {"date": "2020-08-04", "close": 1737243.2043, "volume": null}, {"date": "2020-08-05", "close": 1737243.2043, "volume": null}, {"date": "2020-08-06", "close": 1683235.6436, "volume": null}, {"date": "2020-08-07", "close": 1688096.324, "volume": null}, {"date": "2020-08-10", "close": 1719240.6841, "volume": null}, {"date": "2020-08-11", "close": 1647230.6031, "volume": null}, {"date": "2020-08-12", "close": 1593223.0423, "volume": null}, {"date": "2020-08-13", "close": 1642729.973, "volume": null}, {"date": "2020-08-14", "close": 1593223.0423, "volume": null}, {"date": "2020-08-17", "close": 1629228.0828, "volume": null}, {"date": "2020-08-18", "close": 1620226.8227, "volume": null}, {"date": "2020-08-19", "close": 1611225.5626, "volume": null}, {"date": "2020-08-20", "close": 1557398.027, "volume": null}, {"date": "2020-08-21", "close": 1557218.0018, "volume": null}, {"date": "2020-08-24", "close": 1944272.1872, "volume": 2.0}, {"date": "2020-08-25", "close": 1962274.7075, "volume": null}, {"date": "2020-08-26", "close": 2376332.6733, "volume": 1.0}, {"date": "2020-08-27", "close": 2250315.0315, "volume": null}, {"date": "2020-08-28", "close": 2133298.6499, "volume": null}, {"date": "2020-08-31", "close": 1935270.9271, "volume": null}, {"date": "2020-09-01", "close": 1863260.8461, "volume": null}, {"date": "2020-09-02", "close": 1782249.5049, "volume": null}, {"date": "2020-09-03", "close": 2015292.1296, "volume": null}, {"date": "2020-09-04", "close": 1935270.9271, "volume": null}, {"date": "2020-09-08", "close": 1863260.8461, "volume": null}, {"date": "2020-09-09", "close": 1845258.3258, "volume": null}, {"date": "2020-09-10", "close": 1854259.586, "volume": null}, {"date": "2020-09-11", "close": 1809253.2853, "volume": null}, {"date": "2020-09-14", "close": 1755245.7246, "volume": null}, {"date": "2020-09-15", "close": 1764246.9847, "volume": null}, {"date": "2020-09-16", "close": 1764246.9847, "volume": null}, {"date": "2020-09-17", "close": 1755245.7246, "volume": null}, {"date": "2020-09-18", "close": 1692236.9037, "volume": null}, {"date": "2020-09-21", "close": 1710239.4239, "volume": null}, {"date": "2020-09-22", "close": 1656231.8632, "volume": null}, {"date": "2020-09-23", "close": 1620226.8227, "volume": null}, {"date": "2020-09-24", "close": 1584221.7822, "volume": null}, {"date": "2020-09-25", "close": 1665233.1233, "volume": null}, {"date": "2020-09-28", "close": 1620226.8227, "volume": null}, {"date": "2020-09-29", "close": 1602224.3024, "volume": null}, {"date": "2020-09-30", "close": 1584221.7822, "volume": null}, {"date": "2020-10-01", "close": 1678735.0135, "volume": null}, {"date": "2020-10-02", "close": 1647230.6031, "volume": null}, {"date": "2020-10-05", "close": 1665233.1233, "volume": null}, {"date": "2020-10-06", "close": 1647230.6031, "volume": null}, {"date": "2020-10-07", "close": 1692236.9037, "volume": null}, {"date": "2020-10-08", "close": 1665233.1233, "volume": null}, {"date": "2020-10-09", "close": 1710239.4239, "volume": null}, {"date": "2020-10-12", "close": 1665233.1233, "volume": null}, {"date": "2020-10-13", "close": 1746154.4518, "volume": null}, {"date": "2020-10-14", "close": 1710239.4239, "volume": null}, {"date": "2020-10-15", "close": 1669193.6778, "volume": null}, {"date": "2020-10-16", "close": 1647230.6031, "volume": null}, {"date": "2020-10-19", "close": 1638229.3429, "volume": null}, {"date": "2020-10-20", "close": 1674324.396, "volume": null}, {"date": "2020-10-21", "close": 1647230.6031, "volume": null}, {"date": "2020-10-22", "close": 1638229.3429, "volume": null}, {"date": "2020-10-23", "close": 1692236.9037, "volume": null}, {"date": "2020-10-26", "close": 1629228.0828, "volume": null}, {"date": "2020-10-27", "close": 1656231.8632, "volume": null}, {"date": "2020-10-28", "close": 1575220.5221, "volume": null}, {"date": "2020-10-29", "close": 1611225.5626, "volume": null}, {"date": "2020-10-30", "close": 1513651.9028, "volume": null}, {"date": "2020-11-02", "close": 1512211.7012, "volume": null}, {"date": "2020-11-03", "close": 1530214.2214, "volume": null}, {"date": "2020-11-04", "close": 1638229.3429, "volume": null}, {"date": "2020-11-05", "close": 1656231.8632, "volume": null}, {"date": "2020-11-06", "close": 1944272.1872, "volume": null}, {"date": "2020-11-09", "close": 1917268.4068, "volume": null}, {"date": "2020-11-10", "close": 1818254.5455, "volume": null}, {"date": "2020-11-11", "close": 1980277.2277, "volume": null}, {"date": "2020-11-12", "close": 1998279.748, "volume": null}, {"date": "2020-11-13", "close": 1908267.1467, "volume": null}, {"date": "2020-11-16", "close": 1872262.1062, "volume": null}, {"date": "2020-11-17", "close": 1938601.3933, "volume": null}, {"date": "2020-11-18", "close": 1890264.6265, "volume": null}, {"date": "2020-11-19", "close": 1935270.9271, "volume": null}, {"date": "2020-11-20", "close": 2025283.5284, "volume": null}, {"date": "2020-11-23", "close": 2133298.6499, "volume": null}, {"date": "2020-11-24", "close": 2070289.829, "volume": null}, {"date": "2020-11-25", "close": 2137799.2799, "volume": null}, {"date": "2020-11-27", "close": 2160302.4302, "volume": null}, {"date": "2020-11-30", "close": 2016282.2682, "volume": null}, {"date": "2020-12-01", "close": 1980277.2277, "volume": null}, {"date": "2020-12-02", "close": 1998279.748, "volume": null}, {"date": "2020-12-03", "close": 1971275.9676, "volume": null}, {"date": "2020-12-04", "close": 2034284.7885, "volume": null}, {"date": "2020-12-07", "close": 2124297.3897, "volume": null}, {"date": "2020-12-08", "close": 2205308.7309, "volume": null}, {"date": "2020-12-09", "close": 2322325.1125, "volume": null}, {"date": "2020-12-10", "close": 2286320.072, "volume": null}, {"date": "2020-12-11", "close": 2160302.4302, "volume": null}, {"date": "2020-12-14", "close": 2187306.2106, "volume": null}, {"date": "2020-12-15", "close": 2061288.5689, "volume": null}, {"date": "2020-12-16", "close": 1962274.7075, "volume": null}, {"date": "2020-12-17", "close": 2250315.0315, "volume": 10.0}, {"date": "2020-12-18", "close": 2601364.1764, "volume": 45.0}, {"date": "2020-12-21", "close": 2223311.2511, "volume": 2.0}, {"date": "2020-12-22", "close": 1890264.6265, "volume": 2.0}, {"date": "2020-12-23", "close": 1638229.3429, "volume": 4.0}, {"date": "2020-12-24", "close": 1602224.3024, "volume": 1.0}, {"date": "2020-12-28", "close": 1665233.1233, "volume": 3.0}, {"date": "2020-12-29", "close": 1557218.0018, "volume": 1.0}, {"date": "2020-12-30", "close": 1593223.0423, "volume": 1.0}, {"date": "2020-12-31", "close": 1602224.3024, "volume": 1.0}, {"date": "2021-01-04", "close": 1593223.0423, "volume": 1.0}, {"date": "2021-01-05", "close": 1566219.2619, "volume": 1.0}, {"date": "2021-01-06", "close": 1584221.7822, "volume": 2.0}, {"date": "2021-01-07", "close": 1620226.8227, "volume": 1.0}, {"date": "2021-01-08", "close": 1629228.0828, "volume": 1.0}, {"date": "2021-01-11", "close": 1665233.1233, "volume": 1.0}, {"date": "2021-01-12", "close": 1701238.1638, "volume": 3.0}, {"date": "2021-01-13", "close": 1656231.8632, "volume": 1.0}, {"date": "2021-01-14", "close": 1692236.9037, "volume": 1.0}, {"date": "2021-01-15", "close": 1728241.9442, "volume": 3.0}, {"date": "2021-01-19", "close": 1818254.5455, "volume": 3.0}, {"date": "2021-01-20", "close": 1764246.9847, "volume": 1.0}, {"date": "2021-01-21", "close": 1818254.5455, "volume": 2.0}, {"date": "2021-01-22", "close": 1836257.0657, "volume": 1.0}, {"date": "2021-01-25", "close": 1971275.9676, "volume": 4.0}, {"date": "2021-01-26", "close": 1917268.4068, "volume": 1.0}, {"date": "2021-01-27", "close": 1683235.6436, "volume": 2.0}, {"date": "2021-01-28", "close": 1629228.0828, "volume": 1.0}, {"date": "2021-01-29", "close": 1548216.7417, "volume": 1.0}, {"date": "2021-02-01", "close": 1620226.8227, "volume": 1.0}, {"date": "2021-02-02", "close": 1827255.8056, "volume": 6.0}, {"date": "2021-02-03", "close": 1872262.1062, "volume": 2.0}, {"date": "2021-02-04", "close": 3150441.0441, "volume": 32.0}, {"date": "2021-02-05", "close": 3024423.4023, "volume": 12.0}, {"date": "2021-02-08", "close": 3762526.7327, "volume": 9.0}, {"date": "2021-02-09", "close": 3744524.2124, "volume": 3.0}, {"date": "2021-02-10", "close": 3573500.27, "volume": 3.0}, {"date": "2021-02-11", "close": 3312463.7264, "volume": 2.0}, {"date": "2021-02-12", "close": 3096433.4833, "volume": 1.0}, {"date": "2021-02-16", "close": 2916408.2808, "volume": 2.0}, {"date": "2021-02-17", "close": 2943412.0612, "volume": 1.0}, {"date": "2021-02-18", "close": 2754385.5986, "volume": 1.0}, {"date": "2021-02-19", "close": 2772388.1188, "volume": null}, {"date": "2021-02-22", "close": 2763386.8587, "volume": null}, {"date": "2021-02-23", "close": 2430340.234, "volume": 1.0}, {"date": "2021-02-24", "close": 2655371.7372, "volume": 1.0}, {"date": "2021-02-25", "close": 2592362.9163, "volume": null}, {"date": "2021-02-26", "close": 2367331.4131, "volume": null}, {"date": "2021-03-01", "close": 2520352.8353, "volume": null}, {"date": "2021-03-02", "close": 2466345.2745, "volume": null}, {"date": "2021-03-03", "close": 2385333.9334, "volume": null}, {"date": "2021-03-04", "close": 2025283.5284, "volume": 1.0}, {"date": "2021-03-05", "close": 2115296.1296, "volume": null}, {"date": "2021-03-08", "close": 1980277.2277, "volume": null}, {"date": "2021-03-09", "close": 2214309.991, "volume": null}, {"date": "2021-03-10", "close": 2178304.9505, "volume": null}, {"date": "2021-03-11", "close": 2430340.234, "volume": null}, {"date": "2021-03-12", "close": 2403336.4536, "volume": null}, {"date": "2021-03-15", "close": 2457344.0144, "volume": null}, {"date": "2021-03-16", "close": 2385333.9334, "volume": null}, {"date": "2021-03-17", "close": 2547356.6157, "volume": 3.0}, {"date": "2021-03-18", "close": 2691376.7777, "volume": 1.0}, {"date": "2021-03-19", "close": 2430340.234, "volume": 1.0}, {"date": "2021-03-22", "close": 2475346.5347, "volume": null}, {"date": "2021-03-23", "close": 2376332.6733, "volume": null}, {"date": "2021-03-24", "close": 2277318.8119, "volume": null}, {"date": "2021-03-25", "close": 2268317.5518, "volume": null}, {"date": "2021-03-26", "close": 2124297.3897, "volume": null}, {"date": "2021-03-29", "close": 1998279.748, "volume": null}, {"date": "2021-03-30", "close": 2088292.3492, "volume": null}, {"date": "2021-03-31", "close": 2151301.1701, "volume": null}, {"date": "2021-04-01", "close": 2124297.3897, "volume": null}, {"date": "2021-04-05", "close": 2169303.6904, "volume": null}, {"date": "2021-04-06", "close": 2178304.9505, "volume": null}, {"date": "2021-04-07", "close": 2124297.3897, "volume": null}, {"date": "2021-04-08", "close": 2052287.3087, "volume": null}, {"date": "2021-04-09", "close": 2007281.0081, "volume": null}, {"date": "2021-04-12", "close": 1854259.586, "volume": null}, {"date": "2021-04-13", "close": 1863260.8461, "volume": null}, {"date": "2021-04-14", "close": 1917268.4068, "volume": null}, {"date": "2021-04-15", "close": 1827255.8056, "volume": null}, {"date": "2021-04-16", "close": 1872262.1062, "volume": null}, {"date": "2021-04-19", "close": 1818254.5455, "volume": 1.0}, {"date": "2021-04-20", "close": 1737243.2043, "volume": null}, {"date": "2021-04-21", "close": 1827255.8056, "volume": null}, {"date": "2021-04-22", "close": 1845258.3258, "volume": null}, {"date": "2021-04-23", "close": 1845258.3258, "volume": null}, {"date": "2021-04-26", "close": 1872262.1062, "volume": null}, {"date": "2021-04-27", "close": 1827255.8056, "volume": null}, {"date": "2021-04-28", "close": 1863170.8335, "volume": null}, {"date": "2021-04-29", "close": 1845258.3258, "volume": null}, {"date": "2021-04-30", "close": 1800252.0252, "volume": null}, {"date": "2021-05-03", "close": 1800252.0252, "volume": null}, {"date": "2021-05-04", "close": 1701238.1638, "volume": null}, {"date": "2021-05-05", "close": 1702138.2898, "volume": null}, {"date": "2021-05-06", "close": 1611225.5626, "volume": null}, {"date": "2021-05-07", "close": 1656231.8632, "volume": null}, {"date": "2021-05-10", "close": 1620226.8227, "volume": null}, {"date": "2021-05-11", "close": 1656231.8632, "volume": null}, {"date": "2021-05-12", "close": 1620226.8227, "volume": null}, {"date": "2021-05-13", "close": 1539215.4815, "volume": null}, {"date": "2021-05-14", "close": 1611225.5626, "volume": null}, {"date": "2021-05-17", "close": 1638229.3429, "volume": null}, {"date": "2021-05-18", "close": 1692236.9037, "volume": null}, {"date": "2021-05-19", "close": 1674234.3834, "volume": null}, {"date": "2021-05-20", "close": 1701238.1638, "volume": null}, {"date": "2021-05-21", "close": 1683235.6436, "volume": null}, {"date": "2021-05-24", "close": 1665233.1233, "volume": null}, {"date": "2021-05-25", "close": 1656231.8632, "volume": null}, {"date": "2021-05-26", "close": 1674234.3834, "volume": null}, {"date": "2021-05-27", "close": 1656231.8632, "volume": null}, {"date": "2021-05-28", "close": 1665233.1233, "volume": null}, {"date": "2021-06-01", "close": 1656231.8632, "volume": null}, {"date": "2021-06-02", "close": 1710239.4239, "volume": null}, {"date": "2021-06-03", "close": 1755245.7246, "volume": null}, {"date": "2021-06-04", "close": 1845258.3258, "volume": null}, {"date": "2021-06-07", "close": 1890264.6265, "volume": null}, {"date": "2021-06-08", "close": 1809253.2853, "volume": null}, {"date": "2021-06-09", "close": 1791250.7651, "volume": null}, {"date": "2021-06-10", "close": 1782249.5049, "volume": null}, {"date": "2021-06-11", "close": 1809253.2853, "volume": null}, {"date": "2021-06-14", "close": 1809253.2853, "volume": null}, {"date": "2021-06-15", "close": 1791250.7651, "volume": null}, {"date": "2021-06-16", "close": 1746244.4644, "volume": null}, {"date": "2021-06-17", "close": 1800252.0252, "volume": null}, {"date": "2021-06-18", "close": 1836257.0657, "volume": null}, {"date": "2021-06-21", "close": 1845258.3258, "volume": null}, {"date": "2021-06-22", "close": 1863260.8461, "volume": null}, {"date": "2021-06-23", "close": 1800252.0252, "volume": null}, {"date": "2021-06-24", "close": 1854259.586, "volume": 1.0}, {"date": "2021-06-25", "close": 1863260.8461, "volume": null}, {"date": "2021-06-28", "close": 1809253.2853, "volume": null}, {"date": "2021-06-29", "close": 1917268.4068, "volume": 19.0}, {"date": "2021-06-30", "close": 1764246.9847, "volume": 1.0}, {"date": "2021-07-01", "close": 1710239.4239, "volume": 1.0}, {"date": "2021-07-02", "close": 1638229.3429, "volume": 1.0}, {"date": "2021-07-06", "close": 1638229.3429, "volume": null}, {"date": "2021-07-07", "close": 1620226.8227, "volume": 1.0}, {"date": "2021-07-08", "close": 1620226.8227, "volume": null}, {"date": "2021-07-09", "close": 1665233.1233, "volume": null}, {"date": "2021-07-12", "close": 1782249.5049, "volume": 2.0}, {"date": "2021-07-13", "close": 1656231.8632, "volume": null}, {"date": "2021-07-14", "close": 1620226.8227, "volume": null}, {"date": "2021-07-15", "close": 1620226.8227, "volume": null}, {"date": "2021-07-16", "close": 1638229.3429, "volume": null}, {"date": "2021-07-19", "close": 1620226.8227, "volume": null}, {"date": "2021-07-20", "close": 1584221.7822, "volume": null}, {"date": "2021-07-21", "close": 1620226.8227, "volume": null}, {"date": "2021-07-22", "close": 1656231.8632, "volume": null}, {"date": "2021-07-23", "close": 1602224.3024, "volume": null}, {"date": "2021-07-26", "close": 1557218.0018, "volume": null}, {"date": "2021-07-27", "close": 1548216.7417, "volume": null}, {"date": "2021-07-28", "close": 1548216.7417, "volume": null}, {"date": "2021-07-29", "close": 1557218.0018, "volume": null}, {"date": "2021-07-30", "close": 1548216.7417, "volume": null}, {"date": "2021-08-02", "close": 1530214.2214, "volume": null}, {"date": "2021-08-03", "close": 1512211.7012, "volume": null}, {"date": "2021-08-04", "close": 1521212.9613, "volume": null}, {"date": "2021-08-05", "close": 1548216.7417, "volume": null}, {"date": "2021-08-06", "close": 1503210.441, "volume": null}, {"date": "2021-08-09", "close": 1521212.9613, "volume": null}, {"date": "2021-08-10", "close": 1503210.441, "volume": null}, {"date": "2021-08-11", "close": 1494209.1809, "volume": null}, {"date": "2021-08-12", "close": 1467205.4005, "volume": null}, {"date": "2021-08-13", "close": 1503210.441, "volume": null}, {"date": "2021-08-16", "close": 1422199.0999, "volume": null}, {"date": "2021-08-17", "close": 1368191.5392, "volume": null}, {"date": "2021-08-18", "close": 1368191.5392, "volume": null}, {"date": "2021-08-19", "close": 1260176.4176, "volume": null}, {"date": "2021-08-20", "close": 1350189.0189, "volume": null}, {"date": "2021-08-23", "close": 1372692.1692, "volume": null}, {"date": "2021-08-24", "close": 1395195.3195, "volume": null}, {"date": "2021-08-25", "close": 1494209.1809, "volume": 1.0}, {"date": "2021-08-26", "close": 1467205.4005, "volume": null}, {"date": "2021-08-27", "close": 1458204.1404, "volume": null}, {"date": "2021-08-30", "close": 1494209.1809, "volume": null}, {"date": "2021-08-31", "close": 1530214.2214, "volume": null}, {"date": "2021-09-01", "close": 1467205.4005, "volume": null}, {"date": "2021-09-02", "close": 1485207.9208, "volume": null}, {"date": "2021-09-03", "close": 1503210.441, "volume": null}, {"date": "2021-09-07", "close": 1440201.6202, "volume": null}, {"date": "2021-09-08", "close": 1431200.36, "volume": null}, {"date": "2021-09-09", "close": 1422199.0999, "volume": null}, {"date": "2021-09-10", "close": 1377192.7993, "volume": null}, {"date": "2021-09-13", "close": 1395195.3195, "volume": null}, {"date": "2021-09-14", "close": 1377192.7993, "volume": null}, {"date": "2021-09-15", "close": 1395195.3195, "volume": null}, {"date": "2021-09-16", "close": 1377192.7993, "volume": null}, {"date": "2021-09-17", "close": 1395195.3195, "volume": null}, {"date": "2021-09-20", "close": 1314183.9784, "volume": null}, {"date": "2021-09-21", "close": 1305182.7183, "volume": null}, {"date": "2021-09-22", "close": 1332186.4986, "volume": null}, {"date": "2021-09-23", "close": 1359190.279, "volume": null}, {"date": "2021-09-24", "close": 1341187.7588, "volume": null}, {"date": "2021-09-27", "close": 1422199.0999, "volume": null}, {"date": "2021-09-28", "close": 1395195.3195, "volume": null}, {"date": "2021-09-29", "close": 1440201.6202, "volume": null}, {"date": "2021-09-30", "close": 1341187.7588, "volume": 1.0}, {"date": "2021-10-01", "close": 1332186.4986, "volume": null}, {"date": "2021-10-04", "close": 1278178.9379, "volume": null}, {"date": "2021-10-05", "close": 1287180.198, "volume": null}, {"date": "2021-10-06", "close": 1296181.4581, "volume": null}, {"date": "2021-10-07", "close": 1296181.4581, "volume": null}, {"date": "2021-10-08", "close": 1350189.0189, "volume": null}, {"date": "2021-10-11", "close": 1341187.7588, "volume": null}, {"date": "2021-10-12", "close": 1323185.2385, "volume": null}, {"date": "2021-10-13", "close": 1386194.0594, "volume": null}, {"date": "2021-10-14", "close": 1341187.7588, "volume": null}, {"date": "2021-10-15", "close": 1323185.2385, "volume": null}, {"date": "2021-10-18", "close": 1278178.9379, "volume": null}, {"date": "2021-10-19", "close": 1278178.9379, "volume": null}, {"date": "2021-10-20", "close": 1296181.4581, "volume": null}, {"date": "2021-10-21", "close": 1287180.198, "volume": null}, {"date": "2021-10-22", "close": 1269177.6778, "volume": null}, {"date": "2021-10-25", "close": 1251175.1575, "volume": null}, {"date": "2021-10-26", "close": 1233172.6373, "volume": null}, {"date": "2021-10-27", "close": 1206168.8569, "volume": null}, {"date": "2021-10-28", "close": 1224171.3771, "volume": null}, {"date": "2021-10-29", "close": 1242173.8974, "volume": null}, {"date": "2021-11-01", "close": 1224171.3771, "volume": null}, {"date": "2021-11-02", "close": 1215170.117, "volume": null}, {"date": "2021-11-03", "close": 1215170.117, "volume": null}, {"date": "2021-11-04", "close": 1215170.117, "volume": null}, {"date": "2021-11-05", "close": 1134158.7759, "volume": null}, {"date": "2021-11-08", "close": 1134158.7759, "volume": null}, {"date": "2021-11-09", "close": 1107154.9955, "volume": null}, {"date": "2021-11-10", "close": 1152161.2961, "volume": null}, {"date": "2021-11-11", "close": 1107154.9955, "volume": null}, {"date": "2021-11-12", "close": 1107154.9955, "volume": null}, {"date": "2021-11-15", "close": 1017142.3942, "volume": null}, {"date": "2021-11-16", "close": 1147660.6661, "volume": 4.0}, {"date": "2021-11-17", "close": 1125157.5158, "volume": null}, {"date": "2021-11-18", "close": 1044146.1746, "volume": null}, {"date": "2021-11-19", "close": 1026143.6544, "volume": null}, {"date": "2021-11-22", "close": 1008141.1341, "volume": null}, {"date": "2021-11-23", "close": 999139.874, "volume": null}, {"date": "2021-11-24", "close": 1053147.4347, "volume": null}, {"date": "2021-11-26", "close": 1035144.9145, "volume": null}, {"date": "2021-11-29", "close": 999139.874, "volume": null}, {"date": "2021-11-30", "close": 1008141.1341, "volume": null}, {"date": "2021-12-01", "close": 954133.5734, "volume": null}, {"date": "2021-12-02", "close": 963134.8335, "volume": 1.0}, {"date": "2021-12-03", "close": 895625.3825, "volume": null}, {"date": "2021-12-06", "close": 846118.4518, "volume": null}, {"date": "2021-12-07", "close": 893105.0297, "volume": null}, {"date": "2021-12-08", "close": 909127.2727, "volume": null}, {"date": "2021-12-09", "close": 900126.0126, "volume": null}, {"date": "2021-12-10", "close": 918128.5329, "volume": null}, {"date": "2021-12-13", "close": 878973.0513, "volume": null}, {"date": "2021-12-14", "close": 864120.9721, "volume": null}, {"date": "2021-12-15", "close": 828656.0072, "volume": null}, {"date": "2021-12-16", "close": 820014.7975, "volume": null}, {"date": "2021-12-17", "close": 810113.4113, "volume": null}, {"date": "2021-12-20", "close": 801202.1638, "volume": null}, {"date": "2021-12-21", "close": 820914.9235, "volume": null}, {"date": "2021-12-22", "close": 801022.1386, "volume": null}, {"date": "2021-12-23", "close": 780679.2907, "volume": null}, {"date": "2021-12-27", "close": 723971.3519, "volume": null}, {"date": "2021-12-28", "close": 681935.4671, "volume": null}, {"date": "2021-12-29", "close": 644760.2628, "volume": null}, {"date": "2021-12-30", "close": 683465.6814, "volume": null}, {"date": "2021-12-31", "close": 632248.5113, "volume": null}, {"date": "2022-01-03", "close": 694897.2817, "volume": null}, {"date": "2022-01-04", "close": 719470.7219, "volume": null}, {"date": "2022-01-05", "close": 945132.3132, "volume": 28.0}, {"date": "2022-01-06", "close": 684095.7696, "volume": 5.0}, {"date": "2022-01-07", "close": 670413.8542, "volume": 1.0}, {"date": "2022-01-10", "close": 647730.6787, "volume": 1.0}, {"date": "2022-01-11", "close": 647820.6913, "volume": 1.0}, {"date": "2022-01-12", "close": 665193.1233, "volume": null}, {"date": "2022-01-13", "close": 653581.4977, "volume": null}, {"date": "2022-01-14", "close": 688506.387, "volume": null}, {"date": "2022-01-18", "close": 675094.5095, "volume": null}, {"date": "2022-01-19", "close": 672394.1314, "volume": null}, {"date": "2022-01-20", "close": 639899.5824, "volume": null}, {"date": "2022-01-21", "close": 599033.8614, "volume": null}, {"date": "2022-01-24", "close": 575000.4968, "volume": null}, {"date": "2022-01-25", "close": 558078.1278, "volume": null}, {"date": "2022-01-26", "close": 568519.5896, "volume": null}, {"date": "2022-01-27", "close": 513071.8272, "volume": null}, {"date": "2022-01-28", "close": 525133.5158, "volume": null}, {"date": "2022-01-31", "close": 540975.7336, "volume": null}, {"date": "2022-02-01", "close": 521533.0117, "volume": null}, {"date": "2022-02-02", "close": 449252.8929, "volume": 1.0}, {"date": "2022-02-03", "close": 418558.5959, "volume": 1.0}, {"date": "2022-02-04", "close": 396055.4455, "volume": 1.0}, {"date": "2022-02-07", "close": 388764.4248, "volume": 1.0}, {"date": "2022-02-08", "close": 365361.1485, "volume": 1.0}, {"date": "2022-02-09", "close": 376252.6733, "volume": null}, {"date": "2022-02-10", "close": 351049.1449, "volume": 1.0}, {"date": "2022-02-11", "close": 319544.7345, "volume": 1.0}, {"date": "2022-02-14", "close": 304152.5797, "volume": 1.0}, {"date": "2022-02-15", "close": 315044.1044, "volume": 1.0}, {"date": "2022-02-16", "close": 299921.9874, "volume": 1.0}, {"date": "2022-02-17", "close": 298301.7606, "volume": 1.0}, {"date": "2022-02-18", "close": 303522.4914, "volume": 1.0}, {"date": "2022-02-22", "close": 305862.8191, "volume": null}, {"date": "2022-02-23", "close": 304242.5923, "volume": 1.0}, {"date": "2022-02-24", "close": 286240.072, "volume": 1.0}, {"date": "2022-02-25", "close": 306132.8569, "volume": 1.0}, {"date": "2022-02-28", "close": 351049.1449, "volume": 1.0}, {"date": "2022-03-01", "close": 298931.8488, "volume": 15.0}, {"date": "2022-03-02", "close": 298301.7606, "volume": 2.0}, {"date": "2022-03-03", "close": 328545.9946, "volume": 12.0}, {"date": "2022-03-04", "close": 282189.505, "volume": 10.0}, {"date": "2022-03-07", "close": 239433.5194, "volume": 4.0}, {"date": "2022-03-08", "close": 235743.0027, "volume": 2.0}, {"date": "2022-03-09", "close": 255725.8002, "volume": 1.0}, {"date": "2022-03-10", "close": 255005.6994, "volume": 1.0}, {"date": "2022-03-11", "close": 303162.441, "volume": 2.0}, {"date": "2022-03-14", "close": 274718.459, "volume": 1.0}, {"date": "2022-03-15", "close": 288310.3618, "volume": 1.0}, {"date": "2022-03-16", "close": 284439.82, "volume": null}, {"date": "2022-03-17", "close": 285339.946, "volume": 1.0}, {"date": "2022-03-18", "close": 297041.5842, "volume": 2.0}, {"date": "2022-03-21", "close": 289840.5761, "volume": 1.0}, {"date": "2022-03-22", "close": 306042.8443, "volume": 1.0}, {"date": "2022-03-23", "close": 298931.8488, "volume": 1.0}, {"date": "2022-03-24", "close": 308473.1845, "volume": 1.0}, {"date": "2022-03-25", "close": 301452.2016, "volume": 1.0}, {"date": "2022-03-28", "close": 291640.8281, "volume": null}, {"date": "2022-03-29", "close": 306132.8569, "volume": null}, {"date": "2022-03-30", "close": 308653.2097, "volume": null}, {"date": "2022-03-31", "close": 306942.9703, "volume": null}, {"date": "2022-04-01", "close": 306042.8443, "volume": null}, {"date": "2022-04-04", "close": 298031.7228, "volume": null}, {"date": "2022-04-05", "close": 341777.847, "volume": 8.0}, {"date": "2022-04-06", "close": 381563.4167, "volume": 3.0}, {"date": "2022-04-07", "close": 355549.775, "volume": 2.0}, {"date": "2022-04-08", "close": 323955.3519, "volume": 2.0}, {"date": "2022-04-11", "close": 348078.7291, "volume": 2.0}, {"date": "2022-04-12", "close": 360050.405, "volume": 2.0}, {"date": "2022-04-13", "close": 387054.1854, "volume": 3.0}, {"date": "2022-04-14", "close": 351139.1575, "volume": 2.0}, {"date": "2022-04-18", "close": 310543.4743, "volume": 1.0}, {"date": "2022-04-19", "close": 320264.8353, "volume": 1.0}, {"date": "2022-04-20", "close": 312073.6886, "volume": null}, {"date": "2022-04-21", "close": 289390.5131, "volume": 1.0}, {"date": "2022-04-22", "close": 301542.2142, "volume": null}, {"date": "2022-04-25", "close": 296951.5716, "volume": null}, {"date": "2022-04-26", "close": 295151.3195, "volume": null}, {"date": "2022-04-27", "close": 295421.3573, "volume": 1.0}, {"date": "2022-04-28", "close": 300642.0882, "volume": 1.0}, {"date": "2022-04-29", "close": 304422.6175, "volume": null}, {"date": "2022-05-02", "close": 299021.8614, "volume": null}, {"date": "2022-05-03", "close": 315044.1044, "volume": null}, {"date": "2022-05-04", "close": 313513.8902, "volume": null}, {"date": "2022-05-05", "close": 294701.2565, "volume": null}, {"date": "2022-05-06", "close": 282999.6184, "volume": null}, {"date": "2022-05-09", "close": 265717.1989, "volume": 1.0}, {"date": "2022-05-10", "close": 270037.8038, "volume": null}, {"date": "2022-05-11", "close": 247894.7039, "volume": null}, {"date": "2022-05-12", "close": 247084.5905, "volume": null}, {"date": "2022-05-13", "close": 260856.5185, "volume": 1.0}, {"date": "2022-05-16", "close": 255635.7876, "volume": 1.0}, {"date": "2022-05-17", "close": 255095.712, "volume": null}, {"date": "2022-05-18", "close": 257526.0522, "volume": 1.0}, {"date": "2022-05-19", "close": 261036.5437, "volume": null}, {"date": "2022-05-20", "close": 248434.7795, "volume": null}, {"date": "2022-05-23", "close": 257526.0522, "volume": 1.0}, {"date": "2022-05-24", "close": 254195.586, "volume": null}, {"date": "2022-05-25", "close": 268057.5266, "volume": 1.0}, {"date": "2022-05-26", "close": 283539.694, "volume": 1.0}, {"date": "2022-05-27", "close": 265447.1611, "volume": null}, {"date": "2022-05-31", "close": 272918.207, "volume": 1.0}, {"date": "2022-06-01", "close": 270037.8038, "volume": null}, {"date": "2022-06-02", "close": 285880.0216, "volume": 1.0}, {"date": "2022-06-03", "close": 291640.8281, "volume": 1.0}, {"date": "2022-06-06", "close": 287140.198, "volume": 1.0}, {"date": "2022-06-07", "close": 279039.0639, "volume": null}, {"date": "2022-06-08", "close": 276518.7111, "volume": null}, {"date": "2022-06-09", "close": 279039.0639, "volume": null}, {"date": "2022-06-10", "close": 258111.1341, "volume": null}, {"date": "2022-06-13", "close": 241593.8218, "volume": null}, {"date": "2022-06-14", "close": 240333.6454, "volume": null}, {"date": "2022-06-15", "close": 245464.3636, "volume": null}, {"date": "2022-06-16", "close": 245464.3636, "volume": null}, {"date": "2022-06-17", "close": 252035.2835, "volume": null}, {"date": "2022-06-21", "close": 243034.0234, "volume": null}, {"date": "2022-06-22", "close": 252035.2835, "volume": null}, {"date": "2022-06-23", "close": 250145.0189, "volume": 14.0}, {"date": "2022-06-24", "close": 238353.3681, "volume": 1.0}, {"date": "2022-06-27", "close": 238893.4437, "volume": 1.0}, {"date": "2022-06-28", "close": 236643.1287, "volume": 1.0}, {"date": "2022-06-29", "close": 247444.6409, "volume": 1.0}, {"date": "2022-06-30", "close": 252035.2835, "volume": 2.0}, {"date": "2022-07-01", "close": 238533.3933, "volume": 1.0}, {"date": "2022-07-05", "close": 235022.9019, "volume": null}, {"date": "2022-07-06", "close": 234212.7885, "volume": null}, {"date": "2022-07-07", "close": 254105.5734, "volume": 1.0}, {"date": "2022-07-08", "close": 255726.7003, "volume": null}, {"date": "2022-07-11", "close": 239074.3691, "volume": null}, {"date": "2022-07-12", "close": 244744.2628, "volume": null}, {"date": "2022-07-13", "close": 238623.4059, "volume": null}, {"date": "2022-07-14", "close": 233042.6247, "volume": 1.0}, {"date": "2022-07-15", "close": 243034.0234, "volume": null}, {"date": "2022-07-18", "close": 213959.9532, "volume": 1.0}, {"date": "2022-07-19", "close": 210628.5868, "volume": null}, {"date": "2022-07-20", "close": 207028.9829, "volume": null}, {"date": "2022-07-21", "close": 209729.3609, "volume": 1.0}, {"date": "2022-07-22", "close": 202078.2898, "volume": null}, {"date": "2022-07-25", "close": 207028.9829, "volume": null}, {"date": "2022-07-26", "close": 185695.9964, "volume": 1.0}, {"date": "2022-07-27", "close": 198027.7228, "volume": null}, {"date": "2022-07-28", "close": 194517.2313, "volume": null}, {"date": "2022-07-29", "close": 197757.685, "volume": null}, {"date": "2022-08-01", "close": 198027.7228, "volume": null}, {"date": "2022-08-02", "close": 191906.8659, "volume": null}, {"date": "2022-08-03", "close": 197667.6724, "volume": null}, {"date": "2022-08-04", "close": 207028.9829, "volume": null}, {"date": "2022-08-05", "close": 203608.5041, "volume": null}, {"date": "2022-08-08", "close": 232862.5995, "volume": 1.0}, {"date": "2022-08-09", "close": 225211.5284, "volume": null}, {"date": "2022-08-10", "close": 226111.6544, "volume": null}, {"date": "2022-08-11", "close": 233582.7003, "volume": null}, {"date": "2022-08-12", "close": 230072.2088, "volume": null}, {"date": "2022-08-15", "close": 233042.6247, "volume": null}, {"date": "2022-08-16", "close": 216030.243, "volume": null}, {"date": "2022-08-17", "close": 220530.8731, "volume": null}, {"date": "2022-08-18", "close": 221881.0621, "volume": null}, {"date": "2022-08-19", "close": 222331.1251, "volume": null}, {"date": "2022-08-22", "close": 216480.306, "volume": null}, {"date": "2022-08-23", "close": 222691.1755, "volume": null}, {"date": "2022-08-24", "close": 229442.1206, "volume": null}, {"date": "2022-08-25", "close": 237633.2673, "volume": null}, {"date": "2022-08-26", "close": 231692.4356, "volume": null}, {"date": "2022-08-29", "close": 233223.55, "volume": null}, {"date": "2022-08-30", "close": 226921.7678, "volume": null}, {"date": "2022-08-31", "close": 219990.7975, "volume": 1.0}, {"date": "2022-09-01", "close": 216480.306, "volume": 1.0}, {"date": "2022-09-02", "close": 223051.2259, "volume": null}, {"date": "2022-09-06", "close": 214950.0918, "volume": null}, {"date": "2022-09-07", "close": 216030.243, "volume": null}, {"date": "2022-09-08", "close": 212429.739, "volume": null}, {"date": "2022-09-09", "close": 210809.5122, "volume": null}, {"date": "2022-09-12", "close": 211529.613, "volume": null}, {"date": "2022-09-13", "close": 218910.6463, "volume": 1.0}, {"date": "2022-09-14", "close": 216030.243, "volume": 2.0}, {"date": "2022-09-15", "close": 221430.9991, "volume": null}, {"date": "2022-09-16", "close": 214229.991, "volume": null}, {"date": "2022-09-19", "close": 202528.3528, "volume": null}, {"date": "2022-09-20", "close": 201268.1764, "volume": null}, {"date": "2022-09-21", "close": 194877.2817, "volume": null}, {"date": "2022-09-22", "close": 171564.018, "volume": null}, {"date": "2022-09-23", "close": 172644.1692, "volume": null}, {"date": "2022-09-26", "close": 175434.5599, "volume": null}, {"date": "2022-09-27", "close": 171113.955, "volume": null}, {"date": "2022-09-28", "close": 175614.5851, "volume": null}, {"date": "2022-09-29", "close": 169763.766, "volume": null}, {"date": "2022-09-30", "close": 161122.5563, "volume": null}, {"date": "2022-10-03", "close": 162022.6823, "volume": null}, {"date": "2022-10-04", "close": 163192.8461, "volume": null}, {"date": "2022-10-05", "close": 164182.9847, "volume": null}, {"date": "2022-10-06", "close": 169043.6652, "volume": null}, {"date": "2022-10-07", "close": 173454.2826, "volume": null}, {"date": "2022-10-10", "close": 178765.0261, "volume": null}, {"date": "2022-10-11", "close": 185876.0216, "volume": null}, {"date": "2022-10-12", "close": 188845.5373, "volume": null}, {"date": "2022-10-13", "close": 181915.4671, "volume": null}, {"date": "2022-10-14", "close": 184345.8074, "volume": null}, {"date": "2022-10-17", "close": 174624.4464, "volume": null}, {"date": "2022-10-18", "close": 167513.4509, "volume": null}, {"date": "2022-10-19", "close": 171113.955, "volume": null}, {"date": "2022-10-20", "close": 167603.4635, "volume": null}, {"date": "2022-10-21", "close": 166973.3753, "volume": null}, {"date": "2022-10-24", "close": 156666.9325, "volume": null}, {"date": "2022-10-25", "close": 166163.2619, "volume": null}, {"date": "2022-10-26", "close": 165803.2115, "volume": null}, {"date": "2022-10-27", "close": 157972.1152, "volume": null}, {"date": "2022-10-28", "close": 162022.6823, "volume": null}, {"date": "2022-10-31", "close": 144020.162, "volume": null}, {"date": "2022-11-01", "close": 153021.4221, "volume": null}, {"date": "2022-11-02", "close": 179845.1773, "volume": null}, {"date": "2022-11-03", "close": 180025.2025, "volume": null}, {"date": "2022-11-04", "close": 171474.0054, "volume": null}, {"date": "2022-11-07", "close": 171113.955, "volume": null}, {"date": "2022-11-08", "close": 171203.9676, "volume": null}, {"date": "2022-11-09", "close": 166298.2808, "volume": null}, {"date": "2022-11-10", "close": 167333.4257, "volume": null}, {"date": "2022-11-11", "close": 170123.8164, "volume": null}, {"date": "2022-11-14", "close": 174984.4968, "volume": null}, {"date": "2022-11-15", "close": 171113.955, "volume": null}, {"date": "2022-11-16", "close": 176784.7489, "volume": null}, {"date": "2022-11-17", "close": 175524.5725, "volume": null}, {"date": "2022-11-18", "close": 180025.2025, "volume": null}, {"date": "2022-11-21", "close": 186326.0846, "volume": null}, {"date": "2022-11-22", "close": 189026.4626, "volume": null}, {"date": "2022-11-23", "close": 196677.5338, "volume": null}, {"date": "2022-11-25", "close": 189026.4626, "volume": null}, {"date": "2022-11-28", "close": 150411.0567, "volume": 1.0}, {"date": "2022-11-29", "close": 121504.86, "volume": 3.0}, {"date": "2022-11-30", "close": 90903.636, "volume": 5.0}, {"date": "2022-12-01", "close": 87003.48, "volume": 5.0}, {"date": "2022-12-02", "close": 82803.312, "volume": 3.0}, {"date": "2022-12-05", "close": 76203.048, "volume": 2.0}, {"date": "2022-12-06", "close": 75303.012, "volume": 2.0}, {"date": "2022-12-07", "close": 71102.844, "volume": 1.0}, {"date": "2022-12-08", "close": 70502.82, "volume": 1.0}, {"date": "2022-12-09", "close": 83703.348, "volume": 1.0}, {"date": "2022-12-12", "close": 75003.0, "volume": 3.0}, {"date": "2022-12-13", "close": 70202.808, "volume": 1.0}, {"date": "2022-12-14", "close": 75603.024, "volume": 1.0}, {"date": "2022-12-15", "close": 76503.06, "volume": 1.0}, {"date": "2022-12-16", "close": 87933.5172, "volume": 2.0}, {"date": "2022-12-19", "close": 88203.528, "volume": 1.0}, {"date": "2022-12-20", "close": 83403.336, "volume": 1.0}, {"date": "2022-12-21", "close": 74702.988, "volume": 1.0}, {"date": "2022-12-22", "close": 63002.52, "volume": 1.0}, {"date": "2022-12-23", "close": 65702.628, "volume": null}, {"date": "2022-12-27", "close": 64202.568, "volume": null}, {"date": "2022-12-28", "close": 64502.58, "volume": null}, {"date": "2022-12-29", "close": 67202.688, "volume": 1.0}, {"date": "2022-12-30", "close": 72002.88, "volume": 1.0}, {"date": "2023-01-03", "close": 79803.192, "volume": 2.0}, {"date": "2023-01-04", "close": 92403.696, "volume": 2.0}, {"date": "2023-01-05", "close": 87303.492, "volume": 1.0}, {"date": "2023-01-06", "close": 87003.48, "volume": 2.0}, {"date": "2023-01-09", "close": 82203.288, "volume": 1.0}, {"date": "2023-01-10", "close": 81903.276, "volume": null}, {"date": "2023-01-11", "close": 81303.252, "volume": 1.0}, {"date": "2023-01-12", "close": 74702.988, "volume": 2.0}, {"date": "2023-01-13", "close": 72002.88, "volume": 1.0}, {"date": "2023-01-17", "close": 75603.024, "volume": 1.0}, {"date": "2023-01-18", "close": 70202.808, "volume": 1.0}, {"date": "2023-01-19", "close": 71702.868, "volume": null}, {"date": "2023-01-20", "close": 66302.652, "volume": 1.0}, {"date": "2023-01-23", "close": 69602.784, "volume": 1.0}, {"date": "2023-01-24", "close": 68702.748, "volume": 1.0}, {"date": "2023-01-25", "close": 71702.868, "volume": 2.0}, {"date": "2023-01-26", "close": 72272.8908, "volume": 1.0}, {"date": "2023-01-27", "close": 67502.7, "volume": 1.0}, {"date": "2023-01-30", "close": 67502.7, "volume": 1.0}, {"date": "2023-01-31", "close": 66302.652, "volume": 1.0}, {"date": "2023-02-01", "close": 68102.724, "volume": 1.0}, {"date": "2023-02-02", "close": 67202.688, "volume": 1.0}, {"date": "2023-02-03", "close": 73502.94, "volume": 3.0}, {"date": "2023-02-06", "close": 70352.814, "volume": 2.0}, {"date": "2023-02-07", "close": 64802.592, "volume": 3.0}, {"date": "2023-02-08", "close": 62402.496, "volume": 1.0}, {"date": "2023-02-09", "close": 60602.424, "volume": 2.0}, {"date": "2023-02-10", "close": 57302.292, "volume": 1.0}, {"date": "2023-02-13", "close": 60224.4089, "volume": null}, {"date": "2023-02-14", "close": 54002.16, "volume": 1.0}, {"date": "2023-02-15", "close": 51602.064, "volume": 2.0}, {"date": "2023-02-16", "close": 52202.088, "volume": 1.0}, {"date": "2023-02-17", "close": 50102.004, "volume": 1.0}, {"date": "2023-02-21", "close": 50102.004, "volume": 2.0}, {"date": "2023-02-22", "close": 48961.9584, "volume": 1.0}, {"date": "2023-02-23", "close": 47701.908, "volume": 1.0}, {"date": "2023-02-24", "close": 49501.98, "volume": 1.0}, {"date": "2023-02-27", "close": 48001.92, "volume": 1.0}, {"date": "2023-02-28", "close": 55502.22, "volume": 11.0}, {"date": "2023-03-01", "close": 53102.124, "volume": 2.0}, {"date": "2023-03-02", "close": 49801.992, "volume": 1.0}, {"date": "2023-03-03", "close": 51602.064, "volume": 1.0}, {"date": "2023-03-06", "close": 50702.028, "volume": 1.0}, {"date": "2023-03-07", "close": 48601.944, "volume": 1.0}, {"date": "2023-03-08", "close": 44101.764, "volume": 5.0}, {"date": "2023-03-09", "close": 40501.62, "volume": 1.0}, {"date": "2023-03-10", "close": 37501.5, "volume": 3.0}, {"date": "2023-03-13", "close": 39901.596, "volume": 1.0}, {"date": "2023-03-14", "close": 37801.512, "volume": 1.0}, {"date": "2023-03-15", "close": 37201.488, "volume": 1.0}, {"date": "2023-03-16", "close": 35401.416, "volume": 2.0}, {"date": "2023-03-17", "close": 33601.344, "volume": 2.0}, {"date": "2023-03-20", "close": 32701.308, "volume": 1.0}, {"date": "2023-03-21", "close": 33001.32, "volume": 1.0}, {"date": "2023-03-22", "close": 33301.332, "volume": 1.0}, {"date": "2023-03-23", "close": 31501.26, "volume": 1.0}, {"date": "2023-03-24", "close": 34201.368, "volume": 1.0}, {"date": "2023-03-27", "close": 32701.308, "volume": 1.0}, {"date": "2023-03-28", "close": 29701.188, "volume": 2.0}, {"date": "2023-03-29", "close": 29887.1954, "volume": 2.0}, {"date": "2023-03-30", "close": 29401.176, "volume": 4.0}, {"date": "2023-03-31", "close": 30001.2, "volume": 2.0}, {"date": "2023-04-03", "close": 29401.176, "volume": 2.0}, {"date": "2023-04-04", "close": 27601.104, "volume": 2.0}, {"date": "2023-04-05", "close": 25981.0392, "volume": 1.0}, {"date": "2023-04-06", "close": 22503.9001, "volume": 422.0}, {"date": "2023-04-10", "close": 22476.899, "volume": 31.0}, {"date": "2023-04-11", "close": 21006.8402, "volume": 15.0}, {"date": "2023-04-12", "close": 20430.8172, "volume": 10.0}, {"date": "2023-04-13", "close": 20550.822, "volume": 5.0}, {"date": "2023-04-14", "close": 70502.82, "volume": 1669.0}, {"date": "2023-04-17", "close": 82503.3, "volume": 1397.0}, {"date": "2023-04-18", "close": 61202.448, "volume": 122.0}, {"date": "2023-04-19", "close": 53102.124, "volume": 194.0}, {"date": "2023-04-20", "close": 78603.144, "volume": 2379.0}, {"date": "2023-04-21", "close": 56702.268, "volume": 119.0}, {"date": "2023-04-24", "close": 55502.22, "volume": 50.0}, {"date": "2023-04-25", "close": 53402.136, "volume": 32.0}, {"date": "2023-04-26", "close": 51002.04, "volume": 25.0}, {"date": "2023-04-27", "close": 51602.064, "volume": 22.0}, {"date": "2023-04-28", "close": 45301.812, "volume": 15.0}, {"date": "2023-05-01", "close": 48301.932, "volume": 12.0}, {"date": "2023-05-02", "close": 45601.824, "volume": 9.0}, {"date": "2023-05-03", "close": 57602.304, "volume": 302.0}, {"date": "2023-05-04", "close": 48901.956, "volume": 16.0}, {"date": "2023-05-05", "close": 50102.004, "volume": 13.0}, {"date": "2023-05-08", "close": 47101.884, "volume": 5.0}, {"date": "2023-05-09", "close": 49801.992, "volume": 6.0}, {"date": "2023-05-10", "close": 47701.908, "volume": 2.0}, {"date": "2023-05-11", "close": 43201.728, "volume": 8.0}, {"date": "2023-05-12", "close": 41401.656, "volume": 4.0}, {"date": "2023-05-15", "close": 41701.668, "volume": 8.0}, {"date": "2023-05-16", "close": 37201.488, "volume": 7.0}, {"date": "2023-05-17", "close": 38401.536, "volume": 2.0}, {"date": "2023-05-18", "close": 40501.62, "volume": 73.0}, {"date": "2023-05-19", "close": 47701.908, "volume": 56.0}, {"date": "2023-05-22", "close": 53102.124, "volume": 182.0}, {"date": "2023-05-23", "close": 56702.268, "volume": 15.0}, {"date": "2023-05-24", "close": 59702.388, "volume": 9.0}, {"date": "2023-05-25", "close": 59702.388, "volume": 8.0}, {"date": "2023-05-26", "close": 55205.2081, "volume": 6.0}, {"date": "2023-05-30", "close": 52502.1, "volume": 7.0}, {"date": "2023-05-31", "close": 55202.208, "volume": 7.0}, {"date": "2023-06-01", "close": 54302.172, "volume": 8.0}, {"date": "2023-06-02", "close": 69302.772, "volume": 316.0}, {"date": "2023-06-05", "close": 71102.844, "volume": 18.0}, {"date": "2023-06-06", "close": 78903.156, "volume": 27.0}, {"date": "2023-06-07", "close": 80403.216, "volume": 15.0}, {"date": "2023-06-08", "close": 69302.772, "volume": 16.0}, {"date": "2023-06-09", "close": 64202.568, "volume": 13.0}, {"date": "2023-06-12", "close": 60902.436, "volume": 4.0}, {"date": "2023-06-13", "close": 60002.4, "volume": 6.0}, {"date": "2023-06-14", "close": 65402.616, "volume": 15.0}, {"date": "2023-06-15", "close": 64802.592, "volume": 11.0}, {"date": "2023-06-16", "close": 64802.592, "volume": 11.0}, {"date": "2023-06-20", "close": 69302.772, "volume": 4.0}, {"date": "2023-06-21", "close": 68102.724, "volume": 3.0}, {"date": "2023-06-22", "close": 72302.892, "volume": 6.0}, {"date": "2023-06-23", "close": 70502.82, "volume": 4.0}, {"date": "2023-06-26", "close": 63902.556, "volume": 4.0}, {"date": "2023-06-27", "close": 60902.436, "volume": 6.0}, {"date": "2023-06-28", "close": 60302.412, "volume": 5.0}, {"date": "2023-06-29", "close": 64802.592, "volume": 5.0}, {"date": "2023-06-30", "close": 66902.676, "volume": 5.0}, {"date": "2023-07-03", "close": 66902.676, "volume": 2.0}, {"date": "2023-07-05", "close": 67202.688, "volume": 3.0}, {"date": "2023-07-06", "close": 65702.628, "volume": 5.0}, {"date": "2023-07-07", "close": 66602.664, "volume": 7.0}, {"date": "2023-07-10", "close": 72902.916, "volume": 9.0}, {"date": "2023-07-11", "close": 69602.784, "volume": 10.0}, {"date": "2023-07-12", "close": 69302.772, "volume": 6.0}, {"date": "2023-07-13", "close": 67502.7, "volume": 4.0}, {"date": "2023-07-14", "close": 64202.568, "volume": 5.0}, {"date": "2023-07-17", "close": 64202.568, "volume": 4.0}, {"date": "2023-07-18", "close": 63002.52, "volume": 3.0}, {"date": "2023-07-19", "close": 65102.604, "volume": 3.0}, {"date": "2023-07-20", "close": 64202.568, "volume": 2.0}, {"date": "2023-07-21", "close": 64802.592, "volume": 2.0}, {"date": "2023-07-24", "close": 64502.58, "volume": 1.0}, {"date": "2023-07-25", "close": 61802.472, "volume": 4.0}, {"date": "2023-07-26", "close": 61802.472, "volume": 1.0}, {"date": "2023-07-27", "close": 61802.472, "volume": 2.0}, {"date": "2023-07-28", "close": 64352.574, "volume": 3.0}, {"date": "2023-07-31", "close": 67802.712, "volume": 6.0}, {"date": "2023-08-01", "close": 64202.568, "volume": 3.0}, {"date": "2023-08-02", "close": 65402.616, "volume": 2.0}, {"date": "2023-08-03", "close": 65702.628, "volume": 4.0}, {"date": "2023-08-04", "close": 68102.724, "volume": 6.0}, {"date": "2023-08-07", "close": 64802.592, "volume": 5.0}, {"date": "2023-08-08", "close": 63602.544, "volume": 3.0}, {"date": "2023-08-09", "close": 64202.568, "volume": 1.0}, {"date": "2023-08-10", "close": 60602.424, "volume": 5.0}, {"date": "2023-08-11", "close": 60902.436, "volume": 2.0}, {"date": "2023-08-14", "close": 53102.124, "volume": 9.0}, {"date": "2023-08-15", "close": 51302.052, "volume": 3.0}, {"date": "2023-08-16", "close": 54602.184, "volume": 2.0}, {"date": "2023-08-17", "close": 56402.256, "volume": 1.0}, {"date": "2023-08-18", "close": 54302.172, "volume": 1.0}, {"date": "2023-08-21", "close": 36601.464, "volume": 17.0}, {"date": "2023-08-22", "close": 52202.088, "volume": 118.0}, {"date": "2023-08-23", "close": 51302.052, "volume": 11.0}, {"date": "2023-08-24", "close": 52502.1, "volume": 2.0}, {"date": "2023-08-25", "close": 57002.28, "volume": 4.0}, {"date": "2023-08-28", "close": 55502.22, "volume": 4.0}, {"date": "2023-08-29", "close": 52502.1, "volume": 2.0}, {"date": "2023-08-30", "close": 51302.052, "volume": 1.0}, {"date": "2023-08-31", "close": 51302.052, "volume": 1.0}, {"date": "2023-09-01", "close": 50702.028, "volume": 1.0}, {"date": "2023-09-05", "close": 47401.896, "volume": 4.0}, {"date": "2023-09-06", "close": 46801.872, "volume": 2.0}, {"date": "2023-09-07", "close": 46201.848, "volume": 2.0}, {"date": "2023-09-08", "close": 44401.776, "volume": 1.0}, {"date": "2023-09-11", "close": 43501.74, "volume": 1.0}, {"date": "2023-09-12", "close": 44101.764, "volume": null}, {"date": "2023-09-13", "close": 45301.812, "volume": 1.0}, {"date": "2023-09-14", "close": 43501.74, "volume": 1.0}, {"date": "2023-09-15", "close": 45001.8, "volume": 1.0}, {"date": "2023-09-18", "close": 42601.704, "volume": 1.0}, {"date": "2023-09-19", "close": 38701.548, "volume": 1.0}, {"date": "2023-09-20", "close": 38101.524, "volume": null}, {"date": "2023-09-21", "close": 36601.464, "volume": 1.0}, {"date": "2023-09-22", "close": 35101.404, "volume": 1.0}, {"date": "2023-09-25", "close": 33901.356, "volume": 1.0}, {"date": "2023-09-26", "close": 32701.308, "volume": 1.0}, {"date": "2023-09-27", "close": 30601.224, "volume": 2.0}, {"date": "2023-09-28", "close": 33001.32, "volume": 2.0}, {"date": "2023-09-29", "close": 34201.368, "volume": 1.0}, {"date": "2023-10-02", "close": 34201.368, "volume": null}, {"date": "2023-10-03", "close": 34201.368, "volume": 2.0}, {"date": "2023-10-04", "close": 32401.296, "volume": null}, {"date": "2023-10-05", "close": 32701.308, "volume": 1.0}, {"date": "2023-10-06", "close": 31501.26, "volume": 1.0}, {"date": "2023-10-09", "close": 30907.2362, "volume": 1.0}, {"date": "2023-10-10", "close": 32101.284, "volume": null}, {"date": "2023-10-11", "close": 35401.416, "volume": 1.0}, {"date": "2023-10-12", "close": 34501.38, "volume": 1.0}, {"date": "2023-10-13", "close": 40501.62, "volume": 3.0}, {"date": "2023-10-16", "close": 48601.944, "volume": 13.0}, {"date": "2023-10-17", "close": 48001.92, "volume": 5.0}, {"date": "2023-10-18", "close": 53402.136, "volume": 7.0}, {"date": "2023-10-19", "close": 59402.376, "volume": 4.0}, {"date": "2023-10-20", "close": 60602.424, "volume": 7.0}, {"date": "2023-10-23", "close": 63002.52, "volume": 2.0}, {"date": "2023-10-24", "close": 72002.88, "volume": 5.0}, {"date": "2023-10-25", "close": 74402.976, "volume": 8.0}, {"date": "2023-10-26", "close": 59402.376, "volume": 7.0}, {"date": "2023-10-27", "close": 56702.268, "volume": 4.0}, {"date": "2023-10-30", "close": 60302.412, "volume": 1.0}, {"date": "2023-10-31", "close": 62102.484, "volume": 2.0}, {"date": "2023-11-01", "close": 59702.388, "volume": 1.0}, {"date": "2023-11-02", "close": 58502.34, "volume": 2.0}, {"date": "2023-11-03", "close": 60002.4, "volume": 2.0}, {"date": "2023-11-06", "close": 57602.304, "volume": 1.0}, {"date": "2023-11-07", "close": 50402.016, "volume": 3.0}, {"date": "2023-11-08", "close": 48601.944, "volume": 2.0}, {"date": "2023-11-09", "close": 43801.752, "volume": 1.0}, {"date": "2023-11-10", "close": 43501.74, "volume": 1.0}, {"date": "2023-11-13", "close": 49801.992, "volume": 1.0}, {"date": "2023-11-14", "close": 50102.004, "volume": 2.0}, {"date": "2023-11-15", "close": 57602.304, "volume": 2.0}, {"date": "2023-11-16", "close": 63002.52, "volume": 6.0}, {"date": "2023-11-17", "close": 80103.204, "volume": 6.0}, {"date": "2023-11-20", "close": 73802.952, "volume": 4.0}, {"date": "2023-11-21", "close": 62702.508, "volume": 5.0}, {"date": "2023-11-22", "close": 67502.7, "volume": 8.0}, {"date": "2023-11-24", "close": 71402.856, "volume": 2.0}, {"date": "2023-11-27", "close": 68702.748, "volume": 1.0}, {"date": "2023-11-28", "close": 63002.52, "volume": 2.0}, {"date": "2023-11-29", "close": 61802.472, "volume": 2.0}, {"date": "2023-11-30", "close": 62402.496, "volume": 1.0}, {"date": "2023-12-01", "close": 65402.616, "volume": 1.0}, {"date": "2023-12-04", "close": 65402.616, "volume": 1.0}, {"date": "2023-12-05", "close": 63602.544, "volume": 2.0}, {"date": "2023-12-06", "close": 63002.52, "volume": 2.0}, {"date": "2023-12-07", "close": 63002.52, "volume": 1.0}, {"date": "2023-12-08", "close": 62102.484, "volume": 2.0}, {"date": "2023-12-11", "close": 57002.28, "volume": 2.0}, {"date": "2023-12-12", "close": 54902.196, "volume": 2.0}, {"date": "2023-12-13", "close": 51902.076, "volume": 4.0}, {"date": "2023-12-14", "close": 52802.112, "volume": 2.0}, {"date": "2023-12-15", "close": 51902.076, "volume": 5.0}, {"date": "2023-12-18", "close": 39901.596, "volume": 19.0}, {"date": "2023-12-19", "close": 38701.548, "volume": 10.0}, {"date": "2023-12-20", "close": 29701.188, "volume": 13.0}, {"date": "2023-12-21", "close": 35101.404, "volume": 13.0}, {"date": "2023-12-22", "close": 36301.452, "volume": 3.0}, {"date": "2023-12-26", "close": 38401.536, "volume": 5.0}, {"date": "2023-12-27", "close": 38401.536, "volume": 4.0}, {"date": "2023-12-28", "close": 37801.512, "volume": 1.0}, {"date": "2023-12-29", "close": 38101.524, "volume": 1.0}, {"date": "2024-01-02", "close": 35701.428, "volume": 2.0}, {"date": "2024-01-03", "close": 34501.38, "volume": 1.0}, {"date": "2024-01-04", "close": 34501.38, "volume": 1.0}, {"date": "2024-01-05", "close": 35701.428, "volume": null}, {"date": "2024-01-08", "close": 36601.464, "volume": 1.0}, {"date": "2024-01-09", "close": 34501.38, "volume": 1.0}, {"date": "2024-01-10", "close": 32101.284, "volume": 1.0}, {"date": "2024-01-11", "close": 30301.212, "volume": 3.0}, {"date": "2024-01-12", "close": 28051.122, "volume": 4.0}, {"date": "2024-01-16", "close": 21612.8645, "volume": 12.0}, {"date": "2024-01-17", "close": 21195.8478, "volume": 6.0}, {"date": "2024-01-18", "close": 20805.8322, "volume": 8.0}, {"date": "2024-01-19", "close": 23397.9359, "volume": 9.0}, {"date": "2024-01-22", "close": 19056.7622, "volume": 15.0}, {"date": "2024-01-23", "close": 16860.6744, "volume": 5.0}, {"date": "2024-01-24", "close": 16869.6748, "volume": 4.0}, {"date": "2024-01-25", "close": 14106.5642, "volume": 11.0}, {"date": "2024-01-26", "close": 12591.5036, "volume": 30.0}, {"date": "2024-01-29", "close": 9954.3982, "volume": 42.0}, {"date": "2024-01-30", "close": 7200.288, "volume": 124.0}, {"date": "2024-01-31", "close": 7440.2976, "volume": 31.0}, {"date": "2024-02-01", "close": 7575.303, "volume": 10.0}, {"date": "2024-02-02", "close": 7500.3, "volume": 19.0}, {"date": "2024-02-05", "close": 7851.314, "volume": 13.0}, {"date": "2024-02-06", "close": 8115.3246, "volume": 123.0}, {"date": "2024-02-07", "close": 7323.2929, "volume": 37.0}, {"date": "2024-02-08", "close": 7584.3034, "volume": 8.0}, {"date": "2024-02-09", "close": 8340.3336, "volume": 8.0}, {"date": "2024-02-12", "close": 9000.36, "volume": 23.0}, {"date": "2024-02-13", "close": 8490.3396, "volume": 12.0}, {"date": "2024-02-14", "close": 8250.33, "volume": 5.0}, {"date": "2024-02-15", "close": 8490.3396, "volume": 8.0}, {"date": "2024-02-16", "close": 8550.342, "volume": 7.0}, {"date": "2024-02-20", "close": 8700.348, "volume": 7.0}, {"date": "2024-02-21", "close": 8589.3436, "volume": 5.0}, {"date": "2024-02-22", "close": 8250.33, "volume": 5.0}, {"date": "2024-02-23", "close": 8040.3216, "volume": 10.0}, {"date": "2024-02-26", "close": 7530.3012, "volume": 5.0}, {"date": "2024-02-27", "close": 7749.34, "volume": 5.0}, {"date": "2024-02-28", "close": 7827.3131, "volume": 6.0}, {"date": "2024-02-29", "close": 8340.3336, "volume": 6.0}, {"date": "2024-03-01", "close": 9300.372, "volume": 42.0}, {"date": "2024-03-04", "close": 11088.4435, "volume": 26.0}, {"date": "2024-03-05", "close": 11625.465, "volume": 18.0}, {"date": "2024-03-06", "close": 13467.5387, "volume": 35.0}, {"date": "2024-03-07", "close": 13170.5268, "volume": 12.0}, {"date": "2024-03-08", "close": 12897.5159, "volume": 6.0}, {"date": "2024-03-11", "close": 13071.5228, "volume": 12.0}, {"date": "2024-03-12", "close": 12987.5195, "volume": 5.0}, {"date": "2024-03-13", "close": 11571.4628, "volume": 6.0}, {"date": "2024-03-14", "close": 11970.4788, "volume": 7.0}, {"date": "2024-03-15", "close": 10689.4276, "volume": 4.0}, {"date": "2024-03-18", "close": 10977.4391, "volume": 1.0}, {"date": "2024-03-19", "close": 10380.4152, "volume": 5.0}, {"date": "2024-03-20", "close": 10854.4342, "volume": 8.0}, {"date": "2024-03-21", "close": 10542.4217, "volume": 2.0}, {"date": "2024-03-22", "close": 11340.4536, "volume": 3.0}, {"date": "2024-03-25", "close": 11340.4536, "volume": 4.0}, {"date": "2024-03-26", "close": 11250.45, "volume": 1.0}, {"date": "2024-03-27", "close": 11100.444, "volume": 4.0}, {"date": "2024-03-28", "close": 10860.4344, "volume": 6.0}, {"date": "2024-04-01", "close": 10794.4318, "volume": 4.0}, {"date": "2024-04-02", "close": 9225.369, "volume": 10.0}, {"date": "2024-04-03", "close": 8773.8509, "volume": 7.0}, {"date": "2024-04-04", "close": 8445.3378, "volume": 2.0}, {"date": "2024-04-05", "close": 7758.2803, "volume": 9.0}, {"date": "2024-04-08", "close": 6720.2688, "volume": 27.0}, {"date": "2024-04-09", "close": 6870.2748, "volume": 9.0}, {"date": "2024-04-10", "close": 6954.2782, "volume": 5.0}, {"date": "2024-04-11", "close": 7200.288, "volume": 5.0}, {"date": "2024-04-12", "close": 7302.2921, "volume": 7.0}, {"date": "2024-04-15", "close": 7323.2929, "volume": 4.0}, {"date": "2024-04-16", "close": 6255.2502, "volume": 12.0}, {"date": "2024-04-17", "close": 6132.2453, "volume": 7.0}, {"date": "2024-04-18", "close": 6120.2448, "volume": 4.0}, {"date": "2024-04-19", "close": 6060.2424, "volume": 3.0}, {"date": "2024-04-22", "close": 5973.2389, "volume": 3.0}, {"date": "2024-04-23", "close": 6300.252, "volume": 5.0}, {"date": "2024-04-24", "close": 6420.2568, "volume": 3.0}, {"date": "2024-04-25", "close": 6120.2448, "volume": 4.0}, {"date": "2024-04-26", "close": 6450.258, "volume": 4.0}, {"date": "2024-04-29", "close": 6450.258, "volume": 2.0}, {"date": "2024-04-30", "close": 6340.7536, "volume": 2.0}, {"date": "2024-05-01", "close": 6540.2616, "volume": 2.0}, {"date": "2024-05-02", "close": 6465.7986, "volume": 4.0}, {"date": "2024-05-03", "close": 6633.2653, "volume": 3.0}, {"date": "2024-05-06", "close": 6060.2424, "volume": 4.0}, {"date": "2024-05-07", "close": 6510.2604, "volume": 9.0}, {"date": "2024-05-08", "close": 7200.288, "volume": 114.0}, {"date": "2024-05-09", "close": 6270.2508, "volume": 22.0}, {"date": "2024-05-10", "close": 5868.2347, "volume": 11.0}, {"date": "2024-05-13", "close": 6120.2448, "volume": 11.0}, {"date": "2024-05-14", "close": 6231.2492, "volume": 6.0}, {"date": "2024-05-15", "close": 5988.2395, "volume": 6.0}, {"date": "2024-05-16", "close": 6747.2699, "volume": 11.0}, {"date": "2024-05-17", "close": 6510.2604, "volume": 7.0}, {"date": "2024-05-20", "close": 6480.2592, "volume": 4.0}, {"date": "2024-05-21", "close": 6450.258, "volume": 5.0}, {"date": "2024-05-22", "close": 6207.2483, "volume": 4.0}, {"date": "2024-05-23", "close": 6456.2582, "volume": 3.0}, {"date": "2024-05-24", "close": 6285.2514, "volume": 165.0}, {"date": "2024-05-28", "close": 6147.2459, "volume": 19.0}, {"date": "2024-05-29", "close": 6339.2536, "volume": 145.0}, {"date": "2024-05-30", "close": 6528.2611, "volume": 60.0}, {"date": "2024-05-31", "close": 6486.2594, "volume": 19.0}, {"date": "2024-06-03", "close": 3900.156, "volume": 314.0}, {"date": "2024-06-04", "close": 3867.1547, "volume": 150.0}, {"date": "2024-06-05", "close": 3234.1294, "volume": 661.0}, {"date": "2024-06-06", "close": 3210.1284, "volume": 280.0}, {"date": "2024-06-07", "close": 3030.1212, "volume": 138.0}, {"date": "2024-06-10", "close": 2190.0876, "volume": 392.0}, {"date": "2024-06-11", "close": 2070.0828, "volume": 162.0}, {"date": "2024-06-12", "close": 1878.0751, "volume": 94.0}, {"date": "2024-06-13", "close": 2172.0869, "volume": 195.0}, {"date": "2024-06-14", "close": 1674.067, "volume": 16544.0}, {"date": "2024-06-17", "close": 1740.0696, "volume": 1315.0}, {"date": "2024-06-18", "close": 1452.0581, "volume": 323.0}, {"date": "2024-06-20", "close": 1278.0511, "volume": 327.0}, {"date": "2024-06-21", "close": 1188.0475, "volume": 244.0}, {"date": "2024-06-24", "close": 1338.0535, "volume": 280.0}, {"date": "2024-06-25", "close": 1704.0682, "volume": 17169.0}, {"date": "2024-06-26", "close": 1104.0442, "volume": 2567.0}, {"date": "2024-06-27", "close": 996.0398, "volume": 585.0}, {"date": "2024-06-28", "close": 948.0379, "volume": 342.0}, {"date": "2024-07-01", "close": 852.0341, "volume": 339.0}, {"date": "2024-07-02", "close": 756.0302, "volume": 410.0}, {"date": "2024-07-03", "close": 876.035, "volume": 92928.0}, {"date": "2024-07-05", "close": 732.0293, "volume": 2607.0}, {"date": "2024-07-08", "close": 696.0278, "volume": 1347.0}, {"date": "2024-07-09", "close": 618.0247, "volume": 1176.0}, {"date": "2024-07-10", "close": 630.0252, "volume": 616.0}, {"date": "2024-07-11", "close": 756.0302, "volume": 22369.0}, {"date": "2024-07-12", "close": 738.0295, "volume": 1692.0}, {"date": "2024-07-15", "close": 708.0283, "volume": 907.0}, {"date": "2024-07-16", "close": 666.0266, "volume": 704.0}, {"date": "2024-07-17", "close": 660.0264, "volume": 414.0}, {"date": "2024-07-18", "close": 684.0274, "volume": 948.0}, {"date": "2024-07-19", "close": 630.0252, "volume": 631.0}, {"date": "2024-07-22", "close": 636.0254, "volume": 385.0}, {"date": "2024-07-23", "close": 642.0257, "volume": 437.0}, {"date": "2024-07-24", "close": 648.0259, "volume": 278.0}, {"date": "2024-07-25", "close": 678.0271, "volume": 1217.0}, {"date": "2024-07-26", "close": 642.0257, "volume": 578.0}, {"date": "2024-07-29", "close": 624.025, "volume": 667.0}, {"date": "2024-07-30", "close": 246.0098, "volume": 77770.0}, {"date": "2024-07-31", "close": 190.0876, "volume": 41609.0}, {"date": "2024-08-01", "close": 174.427, "volume": 11598.0}, {"date": "2024-08-02", "close": 150.366, "volume": 11467.0}, {"date": "2024-08-05", "close": 116.5247, "volume": 87911.0}, {"date": "2024-08-06", "close": 102.8441, "volume": 30518.0}, {"date": "2024-08-07", "close": 112.2045, "volume": 21514.0}, {"date": "2024-08-08", "close": 105.0042, "volume": 16061.0}, {"date": "2024-08-09", "close": 107.0443, "volume": 5384.0}, {"date": "2024-08-12", "close": 96.9039, "volume": 5883.0}, {"date": "2024-08-13", "close": 88.1435, "volume": 7384.0}, {"date": "2024-08-14", "close": 83.1033, "volume": 7073.0}, {"date": "2024-08-15", "close": 84.6034, "volume": 6028.0}, {"date": "2024-08-16", "close": 79.5032, "volume": 8723.0}, {"date": "2024-08-19", "close": 86.5835, "volume": 7062.0}, {"date": "2024-08-20", "close": 102.1241, "volume": 18811.0}, {"date": "2024-08-21", "close": 99.604, "volume": 5148.0}, {"date": "2024-08-22", "close": 103.8042, "volume": 6131.0}, {"date": "2024-08-23", "close": 117.0047, "volume": 10102.0}, {"date": "2024-08-26", "close": 108.0043, "volume": 6419.0}, {"date": "2024-08-27", "close": 100.324, "volume": 3523.0}, {"date": "2024-08-28", "close": 91.6237, "volume": 3128.0}, {"date": "2024-08-29", "close": 88.2035, "volume": 2703.0}, {"date": "2024-08-30", "close": 94.3238, "volume": 2944.0}, {"date": "2024-09-03", "close": 90.6036, "volume": 1409.0}, {"date": "2024-09-04", "close": 89.5236, "volume": 1515.0}, {"date": "2024-09-05", "close": 90.0036, "volume": 2045.0}, {"date": "2024-09-06", "close": 85.9234, "volume": 1452.0}, {"date": "2024-09-09", "close": 85.2034, "volume": 2074.0}, {"date": "2024-09-10", "close": 87.6635, "volume": 9478.0}, {"date": "2024-09-11", "close": 94.6838, "volume": 8272.0}, {"date": "2024-09-12", "close": 89.4036, "volume": 4395.0}, {"date": "2024-09-13", "close": 88.9236, "volume": 2373.0}, {"date": "2024-09-16", "close": 91.0836, "volume": 1756.0}, {"date": "2024-09-17", "close": 91.8037, "volume": 1492.0}, {"date": "2024-09-18", "close": 96.0038, "volume": 1636.0}, {"date": "2024-09-19", "close": 90.6636, "volume": 2457.0}, {"date": "2024-09-20", "close": 85.8034, "volume": 1331.0}, {"date": "2024-09-23", "close": 84.0034, "volume": 2483.0}, {"date": "2024-09-24", "close": 85.8034, "volume": 929.0}, {"date": "2024-09-25", "close": 85.5034, "volume": 758.0}, {"date": "2024-09-26", "close": 83.8834, "volume": 1677.0}, {"date": "2024-09-27", "close": 84.5434, "volume": 1118.0}, {"date": "2024-09-30", "close": 78.3031, "volume": 2312.0}, {"date": "2024-10-01", "close": 77.8231, "volume": 1319.0}, {"date": "2024-10-02", "close": 73.803, "volume": 2687.0}, {"date": "2024-10-03", "close": 72.0629, "volume": 1577.0}, {"date": "2024-10-04", "close": 71.7029, "volume": 1172.0}, {"date": "2024-10-07", "close": 68.5827, "volume": 2355.0}, {"date": "2024-10-08", "close": 76.3831, "volume": 6990.0}, {"date": "2024-10-09", "close": 73.5029, "volume": 1771.0}, {"date": "2024-10-10", "close": 70.4428, "volume": 1971.0}, {"date": "2024-10-11", "close": 70.9828, "volume": 1331.0}, {"date": "2024-10-14", "close": 74.403, "volume": 1581.0}, {"date": "2024-10-15", "close": 74.523, "volume": 832.0}, {"date": "2024-10-16", "close": 73.923, "volume": 930.0}, {"date": "2024-10-17", "close": 71.8829, "volume": 1106.0}, {"date": "2024-10-18", "close": 73.2029, "volume": 740.0}, {"date": "2024-10-21", "close": 87.6035, "volume": 9954.0}, {"date": "2024-10-22", "close": 94.0238, "volume": 33786.0}, {"date": "2024-10-23", "close": 84.6034, "volume": 946241.0}, {"date": "2024-10-24", "close": 87.3635, "volume": 119951.0}, {"date": "2024-10-25", "close": 79.3232, "volume": 35734.0}, {"date": "2024-10-28", "close": 87.0035, "volume": 23129.0}, {"date": "2024-10-29", "close": 82.6233, "volume": 17963.0}, {"date": "2024-10-30", "close": 72.9029, "volume": 13682.0}, {"date": "2024-10-31", "close": 66.9627, "volume": 9554.0}, {"date": "2024-11-01", "close": 67.5627, "volume": 22265.0}, {"date": "2024-11-04", "close": 64.2626, "volume": 7955.0}, {"date": "2024-11-05", "close": 66.4827, "volume": 5801.0}, {"date": "2024-11-06", "close": 66.0026, "volume": 10640.0}, {"date": "2024-11-07", "close": 67.8627, "volume": 11460.0}, {"date": "2024-11-08", "close": 70.0828, "volume": 13495.0}, {"date": "2024-11-11", "close": 76.6831, "volume": 38354.0}, {"date": "2024-11-12", "close": 76.5031, "volume": 21315.0}, {"date": "2024-11-13", "close": 74.703, "volume": 15932.0}, {"date": "2024-11-14", "close": 71.3429, "volume": 11154.0}, {"date": "2024-11-15", "close": 63.0625, "volume": 10437.0}, {"date": "2024-11-18", "close": 72.0029, "volume": 14157.0}, {"date": "2024-11-19", "close": 76.083, "volume": 23670.0}, {"date": "2024-11-20", "close": 74.163, "volume": 13415.0}, {"date": "2024-11-21", "close": 78.0031, "volume": 56058.0}, {"date": "2024-11-22", "close": 74.643, "volume": 16485.0}, {"date": "2024-11-25", "close": 69.0028, "volume": 11044.0}, {"date": "2024-11-26", "close": 69.8428, "volume": 5173.0}, {"date": "2024-11-27", "close": 69.2428, "volume": 3416.0}, {"date": "2024-11-29", "close": 67.2027, "volume": 3901.0}, {"date": "2024-12-02", "close": 67.1427, "volume": 5348.0}, {"date": "2024-12-03", "close": 62.1625, "volume": 9496.0}, {"date": "2024-12-04", "close": 65.1626, "volume": 4385.0}, {"date": "2024-12-05", "close": 61.9825, "volume": 4589.0}, {"date": "2024-12-06", "close": 61.2024, "volume": 6053.0}, {"date": "2024-12-09", "close": 64.2026, "volume": 5705.0}, {"date": "2024-12-10", "close": 65.5226, "volume": 4016.0}, {"date": "2024-12-11", "close": 64.3226, "volume": 3874.0}, {"date": "2024-12-12", "close": 63.6025, "volume": 3011.0}, {"date": "2024-12-13", "close": 61.7425, "volume": 3069.0}, {"date": "2024-12-16", "close": 61.8025, "volume": 2017.0}, {"date": "2024-12-17", "close": 67.2027, "volume": 27075.0}, {"date": "2024-12-18", "close": 67.2027, "volume": 11055.0}, {"date": "2024-12-19", "close": 66.0026, "volume": 8440.0}, {"date": "2024-12-20", "close": 64.8026, "volume": 8009.0}, {"date": "2024-12-23", "close": 65.4026, "volume": 4909.0}, {"date": "2024-12-24", "close": 65.4026, "volume": 3791.0}, {"date": "2024-12-26", "close": 68.9428, "volume": 16739.0}, {"date": "2024-12-27", "close": 67.7427, "volume": 9759.0}, {"date": "2024-12-30", "close": 67.8027, "volume": 6568.0}, {"date": "2024-12-31", "close": 72.2429, "volume": 22771.0}, {"date": "2025-01-02", "close": 70.1428, "volume": 34529.0}, {"date": "2025-01-03", "close": 73.803, "volume": 91144.0}, {"date": "2025-01-06", "close": 71.2829, "volume": 411670.0}, {"date": "2025-01-07", "close": 66.5427, "volume": 110013.0}, {"date": "2025-01-08", "close": 69.6028, "volume": 68505.0}, {"date": "2025-01-10", "close": 70.6828, "volume": 49143.0}, {"date": "2025-01-13", "close": 70.2028, "volume": 44848.0}, {"date": "2025-01-14", "close": 64.3826, "volume": 34490.0}, {"date": "2025-01-15", "close": 65.4026, "volume": 22512.0}, {"date": "2025-01-16", "close": 65.2826, "volume": 19729.0}, {"date": "2025-01-17", "close": 61.1424, "volume": 26990.0}, {"date": "2025-01-21", "close": 63.3625, "volume": 21950.0}, {"date": "2025-01-22", "close": 61.8025, "volume": 13025.0}, {"date": "2025-01-23", "close": 57.3623, "volume": 21206.0}, {"date": "2025-01-24", "close": 63.4825, "volume": 50234.0}, {"date": "2025-01-27", "close": 59.8224, "volume": 15662.0}, {"date": "2025-01-28", "close": 62.1625, "volume": 13486.0}, {"date": "2025-01-29", "close": 60.2424, "volume": 12612.0}, {"date": "2025-01-30", "close": 59.8824, "volume": 8830.0}, {"date": "2025-01-31", "close": 57.0623, "volume": 11137.0}, {"date": "2025-02-03", "close": 57.7223, "volume": 12129.0}, {"date": "2025-02-04", "close": 58.2023, "volume": 8878.0}, {"date": "2025-02-05", "close": 57.9023, "volume": 9395.0}, {"date": "2025-02-06", "close": 55.0822, "volume": 7121.0}, {"date": "2025-02-07", "close": 56.2222, "volume": 8202.0}, {"date": "2025-02-10", "close": 62.1025, "volume": 63407.0}, {"date": "2025-02-11", "close": 66.0026, "volume": 75139.0}, {"date": "2025-02-12", "close": 62.2825, "volume": 22343.0}, {"date": "2025-02-13", "close": 64.6826, "volume": 60823.0}, {"date": "2025-02-14", "close": 84.0034, "volume": 815439.0}, {"date": "2025-02-18", "close": 85.5034, "volume": 109306.0}, {"date": "2025-02-19", "close": 50.282, "volume": 146951.0}, {"date": "2025-02-20", "close": 45.0018, "volume": 16666.0}, {"date": "2025-02-21", "close": 38.7616, "volume": 56221.0}, {"date": "2025-02-24", "close": 34.5614, "volume": 29443.0}, {"date": "2025-02-25", "close": 28.4411, "volume": 30566.0}, {"date": "2025-02-26", "close": 29.1612, "volume": 209766.0}, {"date": "2025-02-27", "close": 29.0412, "volume": 29885.0}, {"date": "2025-02-28", "close": 29.1612, "volume": 18387.0}, {"date": "2025-03-03", "close": 26.4011, "volume": 21181.0}, {"date": "2025-03-04", "close": 27.1211, "volume": 13961.0}, {"date": "2025-03-05", "close": 29.7612, "volume": 11027.0}, {"date": "2025-03-06", "close": 33.3613, "volume": 29403.0}, {"date": "2025-03-07", "close": 31.8013, "volume": 17248.0}, {"date": "2025-03-10", "close": 31.2012, "volume": 7345.0}, {"date": "2025-03-11", "close": 30.0012, "volume": 8732.0}, {"date": "2025-03-12", "close": 30.3612, "volume": 4169.0}, {"date": "2025-03-13", "close": 32.5213, "volume": 6034.0}, {"date": "2025-03-14", "close": 37.4415, "volume": 29509.0}, {"date": "2025-03-17", "close": 36.7215, "volume": 12630.0}, {"date": "2025-03-18", "close": 42.6017, "volume": 18098.0}, {"date": "2025-03-19", "close": 45.7218, "volume": 55404.0}, {"date": "2025-03-20", "close": 43.4417, "volume": 13979.0}, {"date": "2025-03-21", "close": 44.5218, "volume": 9123.0}, {"date": "2025-03-24", "close": 40.5616, "volume": 12925.0}, {"date": "2025-03-25", "close": 19.5608, "volume": 200071.0}, {"date": "2025-03-26", "close": 16.9207, "volume": 40263.0}, {"date": "2025-03-27", "close": 15.8406, "volume": 31146.0}, {"date": "2025-03-28", "close": 15.6006, "volume": 14632.0}, {"date": "2025-03-31", "close": 16.3207, "volume": 7546.0}, {"date": "2025-04-01", "close": 15.4806, "volume": 36036.0}, {"date": "2025-04-02", "close": 15.0006, "volume": 11803.0}, {"date": "2025-04-03", "close": 13.5605, "volume": 10578.0}, {"date": "2025-04-04", "close": 13.2005, "volume": 30142.0}, {"date": "2025-04-07", "close": 13.4405, "volume": 28391.0}, {"date": "2025-04-08", "close": 12.3605, "volume": 20394.0}, {"date": "2025-04-09", "close": 13.5605, "volume": 6088.0}, {"date": "2025-04-10", "close": 14.1606, "volume": 16315.0}, {"date": "2025-04-11", "close": 16.0806, "volume": 11625.0}, {"date": "2025-04-14", "close": 15.3606, "volume": 10904.0}, {"date": "2025-04-15", "close": 11.4845, "volume": 51950.0}, {"date": "2025-04-16", "close": 9.8416, "volume": 27934.0}, {"date": "2025-04-17", "close": 9.8404, "volume": 14472.0}, {"date": "2025-04-21", "close": 10.7872, "volume": 15181.0}, {"date": "2025-04-22", "close": 10.7044, "volume": 6862.0}, {"date": "2025-04-23", "close": 11.4581, "volume": 8426.0}, {"date": "2025-04-24", "close": 12.4805, "volume": 18459.0}, {"date": "2025-04-25", "close": 13.0805, "volume": 7946.0}, {"date": "2025-04-28", "close": 12.6005, "volume": 5923.0}, {"date": "2025-04-29", "close": 12.3605, "volume": 5336.0}, {"date": "2025-04-30", "close": 13.0205, "volume": 8381.0}, {"date": "2025-05-01", "close": 12.7205, "volume": 8317.0}, {"date": "2025-05-02", "close": 13.5605, "volume": 8205.0}, {"date": "2025-05-05", "close": 13.2005, "volume": 2522.0}, {"date": "2025-05-06", "close": 13.2005, "volume": 1475.0}, {"date": "2025-05-07", "close": 13.5005, "volume": 3532.0}, {"date": "2025-05-08", "close": 13.4405, "volume": 3324.0}, {"date": "2025-05-09", "close": 13.6805, "volume": 2659.0}, {"date": "2025-05-12", "close": 14.5206, "volume": 31012.0}, {"date": "2025-05-13", "close": 16.3207, "volume": 7632977.0}, {"date": "2025-05-14", "close": 13.8006, "volume": 111157.0}, {"date": "2025-05-15", "close": 15.1206, "volume": 46507.0}, {"date": "2025-05-16", "close": 15.3606, "volume": 40287.0}, {"date": "2025-05-19", "close": 15.4806, "volume": 36299.0}, {"date": "2025-05-20", "close": 15.4806, "volume": 37364.0}, {"date": "2025-05-21", "close": 14.6406, "volume": 21312.0}, {"date": "2025-05-22", "close": 13.7405, "volume": 23034.0}, {"date": "2025-05-23", "close": 13.2005, "volume": 16390.0}, {"date": "2025-05-27", "close": 12.9605, "volume": 25654.0}, {"date": "2025-05-28", "close": 12.6005, "volume": 21741.0}, {"date": "2025-05-29", "close": 12.8405, "volume": 20076.0}, {"date": "2025-05-30", "close": 12.3605, "volume": 8382.0}, {"date": "2025-06-02", "close": 12.0005, "volume": 29425.0}, {"date": "2025-06-03", "close": 12.1205, "volume": 34256.0}, {"date": "2025-06-04", "close": 12.7205, "volume": 13909.0}, {"date": "2025-06-05", "close": 12.1205, "volume": 14327.0}, {"date": "2025-06-06", "close": 12.4805, "volume": 16869.0}, {"date": "2025-06-09", "close": 12.3605, "volume": 15263.0}, {"date": "2025-06-10", "close": 11.7605, "volume": 22069.0}, {"date": "2025-06-11", "close": 11.1604, "volume": 33838.0}, {"date": "2025-06-12", "close": 10.6804, "volume": 23409.0}, {"date": "2025-06-13", "close": 9.688, "volume": 28093.0}, {"date": "2025-06-16", "close": 9.7324, "volume": 20041.0}, {"date": "2025-06-17", "close": 9.9484, "volume": 10779.0}, {"date": "2025-06-18", "close": 9.982, "volume": 12086.0}, {"date": "2025-06-20", "close": 9.2524, "volume": 16760.0}, {"date": "2025-06-23", "close": 9.1084, "volume": 19080.0}, {"date": "2025-06-24", "close": 9.0964, "volume": 21708.0}, {"date": "2025-06-25", "close": 9.6004, "volume": 11030.0}, {"date": "2025-06-26", "close": 10.0444, "volume": 9802.0}, {"date": "2025-06-27", "close": 10.5484, "volume": 20025.0}, {"date": "2025-06-30", "close": 9.9004, "volume": 8299.0}, {"date": "2025-07-01", "close": 10.2136, "volume": 10091.0}, {"date": "2025-07-02", "close": 11.2793, "volume": 36192.0}, {"date": "2025-07-03", "close": 11.0404, "volume": 5923.0}, {"date": "2025-07-07", "close": 10.6036, "volume": 10213.0}, {"date": "2025-07-08", "close": 10.9528, "volume": 8890.0}, {"date": "2025-07-09", "close": 11.2805, "volume": 9577.0}, {"date": "2025-07-10", "close": 10.8904, "volume": 9586.0}, {"date": "2025-07-11", "close": 10.498, "volume": 16928.0}, {"date": "2025-07-14", "close": 10.5064, "volume": 7607.0}, {"date": "2025-07-15", "close": 10.3948, "volume": 5621.0}, {"date": "2025-07-16", "close": 10.3588, "volume": 6746.0}, {"date": "2025-07-17", "close": 10.7524, "volume": 15037.0}, {"date": "2025-07-18", "close": 9.6004, "volume": 42639.0}, {"date": "2025-07-21", "close": 8.9416, "volume": 50608.0}, {"date": "2025-07-22", "close": 8.82, "volume": 85046.0}, {"date": "2025-07-23", "close": 8.21, "volume": 48916.0}, {"date": "2025-07-24", "close": 8.59, "volume": 99430.0}, {"date": "2025-07-25", "close": 8.82, "volume": 42903.0}, {"date": "2025-07-28", "close": 8.19, "volume": 21651.0}, {"date": "2025-07-29", "close": 8.11, "volume": 17155.0}, {"date": "2025-07-30", "close": 7.62, "volume": 35380.0}, {"date": "2025-07-31", "close": 7.98, "volume": 54709.0}, {"date": "2025-08-01", "close": 7.7, "volume": 15926.0}, {"date": "2025-08-04", "close": 7.51, "volume": 17336.0}, {"date": "2025-08-05", "close": 7.64, "volume": 10321.0}, {"date": "2025-08-06", "close": 7.45, "volume": 15911.0}, {"date": "2025-08-07", "close": 6.99, "volume": 27838.0}, {"date": "2025-08-08", "close": 6.7, "volume": 13096.0}, {"date": "2025-08-11", "close": 6.6301, "volume": 18488.0}, {"date": "2025-08-12", "close": 6.57, "volume": 31728.0}, {"date": "2025-08-13", "close": 6.79, "volume": 38708.0}, {"date": "2025-08-14", "close": 6.03, "volume": 84307.0}, {"date": "2025-08-15", "close": 5.09, "volume": 77150.0}, {"date": "2025-08-18", "close": 6.19, "volume": 82100.0}, {"date": "2025-08-19", "close": 5.41, "volume": 26605.0}, {"date": "2025-08-20", "close": 6.97, "volume": 123700.0}, {"date": "2025-08-21", "close": 6.07, "volume": 844821.0}, {"date": "2025-08-22", "close": 6.48, "volume": 79885.0}, {"date": "2025-08-25", "close": 6.54, "volume": 49778.0}, {"date": "2025-08-26", "close": 6.12, "volume": 23447.0}, {"date": "2025-08-27", "close": 6.29, "volume": 9951.0}, {"date": "2025-08-28", "close": 6.265, "volume": 17453.0}, {"date": "2025-08-29", "close": 6.2, "volume": 19739.0}, {"date": "2025-09-02", "close": 6.25, "volume": 6392.0}, {"date": "2025-09-03", "close": 6.12, "volume": 15312.0}, {"date": "2025-09-04", "close": 6.15, "volume": 14983.0}, {"date": "2025-09-05", "close": 6.19, "volume": 9705.0}, {"date": "2025-09-08", "close": 6.39, "volume": 19941.0}, {"date": "2025-09-09", "close": 6.6, "volume": 10736.0}, {"date": "2025-09-10", "close": 7.0, "volume": 13416.0}, {"date": "2025-09-11", "close": 7.52, "volume": 43018.0}, {"date": "2025-09-12", "close": 7.39, "volume": 35161.0}, {"date": "2025-09-15", "close": 9.2, "volume": 98580.0}, {"date": "2025-09-16", "close": 9.14, "volume": 510538.0}, {"date": "2025-09-17", "close": 8.73, "volume": 25185.0}, {"date": "2025-09-18", "close": 8.74, "volume": 35961.0}, {"date": "2025-09-19", "close": 7.98, "volume": 35933.0}, {"date": "2025-09-22", "close": 8.48, "volume": 18263.0}, {"date": "2025-09-23", "close": 8.2, "volume": 12413.0}, {"date": "2025-09-24", "close": 8.33, "volume": 12953.0}, {"date": "2025-09-25", "close": 8.65, "volume": 13362.0}, {"date": "2025-09-26", "close": 8.9, "volume": 10880.0}, {"date": "2025-09-29", "close": 8.89, "volume": 12762.0}, {"date": "2025-09-30", "close": 9.0, "volume": 6106.0}, {"date": "2025-10-01", "close": 8.7, "volume": 7290.0}, {"date": "2025-10-02", "close": 8.88, "volume": 8200.0}, {"date": "2025-10-03", "close": 8.955, "volume": 7924.0}, {"date": "2025-10-06", "close": 9.4785, "volume": 35988.0}, {"date": "2025-10-07", "close": 10.0, "volume": 88170.0}, {"date": "2025-10-08", "close": 10.57, "volume": 72581.0}, {"date": "2025-10-09", "close": 10.05, "volume": 59020.0}, {"date": "2025-10-10", "close": 9.705, "volume": 44370.0}, {"date": "2025-10-13", "close": 9.25, "volume": 15126.0}, {"date": "2025-10-14", "close": 9.54, "volume": 30090.0}, {"date": "2025-10-15", "close": 9.52, "volume": 13423.0}, {"date": "2025-10-16", "close": 9.49, "volume": 11094.0}, {"date": "2025-10-17", "close": 9.2, "volume": 12368.0}, {"date": "2025-10-20", "close": 9.15, "volume": 12205.0}, {"date": "2025-10-21", "close": 9.0, "volume": 8998.0}, {"date": "2025-10-22", "close": 8.586, "volume": 19827.0}, {"date": "2025-10-23", "close": 8.05, "volume": 29036.0}, {"date": "2025-10-24", "close": 8.2525, "volume": 9110.0}, {"date": "2025-10-27", "close": 8.35, "volume": 11493.0}, {"date": "2025-10-28", "close": 8.06, "volume": 28270.0}, {"date": "2025-10-29", "close": 7.6, "volume": 15877.0}, {"date": "2025-10-30", "close": 7.51, "volume": 7582.0}, {"date": "2025-10-31", "close": 7.7, "volume": 9549.0}, {"date": "2025-11-03", "close": 7.17, "volume": 7464.0}, {"date": "2025-11-04", "close": 6.6, "volume": 14707.0}, {"date": "2025-11-05", "close": 6.8218, "volume": 9072.0}, {"date": "2025-11-06", "close": 6.91, "volume": 9358.0}, {"date": "2025-11-07", "close": 6.57, "volume": 22057.0}, {"date": "2025-11-10", "close": 6.49, "volume": 114264.0}, {"date": "2025-11-11", "close": 6.73, "volume": 10230.0}, {"date": "2025-11-12", "close": 6.59, "volume": 6667.0}, {"date": "2025-11-13", "close": 6.45, "volume": 8687.0}, {"date": "2025-11-14", "close": 6.9, "volume": 10202.0}, {"date": "2025-11-17", "close": 6.7, "volume": 7524.0}, {"date": "2025-11-18", "close": 6.725, "volume": 3952.0}, {"date": "2025-11-19", "close": 6.73, "volume": 3103.0}, {"date": "2025-11-20", "close": 6.51, "volume": 5595.0}, {"date": "2025-11-21", "close": 6.9, "volume": 12799.0}, {"date": "2025-11-24", "close": 6.84, "volume": 8560.0}, {"date": "2025-11-25", "close": 6.76, "volume": 5094.0}, {"date": "2025-11-26", "close": 6.74, "volume": 12510.0}, {"date": "2025-11-28", "close": 6.94, "volume": 1993.0}, {"date": "2025-12-01", "close": 6.88, "volume": 2093.0}, {"date": "2025-12-02", "close": 6.51, "volume": 4704.0}, {"date": "2025-12-03", "close": 6.66, "volume": 10172.0}, {"date": "2025-12-04", "close": 6.51, "volume": 7336.0}, {"date": "2025-12-05", "close": 6.6, "volume": 8606.0}, {"date": "2025-12-08", "close": 7.21, "volume": 22385.0}, {"date": "2025-12-09", "close": 6.9934, "volume": 5635.0}, {"date": "2025-12-10", "close": 7.53, "volume": 52264.0}, {"date": "2025-12-11", "close": 7.6539, "volume": 12865.0}, {"date": "2025-12-12", "close": 7.79, "volume": 13141.0}, {"date": "2025-12-15", "close": 7.09, "volume": 10202.0}, {"date": "2025-12-16", "close": 7.39, "volume": 6885.0}, {"date": "2025-12-17", "close": 6.917, "volume": 75951.0}, {"date": "2025-12-18", "close": 6.68, "volume": 9525.0}, {"date": "2025-12-19", "close": 6.51, "volume": 6946.0}, {"date": "2025-12-22", "close": 6.518, "volume": 6183.0}, {"date": "2025-12-23", "close": 6.23, "volume": 46713.0}, {"date": "2025-12-24", "close": 6.2, "volume": 42189.0}, {"date": "2025-12-26", "close": 6.17, "volume": 27452.0}, {"date": "2025-12-29", "close": 5.31, "volume": 28910.0}, {"date": "2025-12-30", "close": 5.46, "volume": 21266.0}, {"date": "2025-12-31", "close": 5.25, "volume": 16420.0}, {"date": "2026-01-02", "close": 5.3, "volume": 8937.0}, {"date": "2026-01-05", "close": 5.2813, "volume": 8741.0}, {"date": "2026-01-06", "close": 5.3, "volume": 8381.0}, {"date": "2026-01-07", "close": 5.54, "volume": 9791.0}, {"date": "2026-01-08", "close": 5.94, "volume": 20628.0}, {"date": "2026-01-09", "close": 5.82, "volume": 17368.0}, {"date": "2026-01-12", "close": 6.01, "volume": 12574.0}, {"date": "2026-01-13", "close": 6.14, "volume": 8805.0}, {"date": "2026-01-14", "close": 6.2, "volume": 9310.0}, {"date": "2026-01-15", "close": 7.37, "volume": 1035777.0}, {"date": "2026-01-16", "close": 7.04, "volume": 67549.0}, {"date": "2026-01-20", "close": 7.27, "volume": 31210.0}, {"date": "2026-01-21", "close": 6.72, "volume": 44009.0}, {"date": "2026-01-22", "close": 6.25, "volume": 37426.0}, {"date": "2026-01-23", "close": 6.04, "volume": 23221.0}, {"date": "2026-01-26", "close": 6.08, "volume": 13861.0}, {"date": "2026-01-27", "close": 6.13, "volume": 27817.0}, {"date": "2026-01-28", "close": 5.83, "volume": 22438.0}, {"date": "2026-01-29", "close": 5.79, "volume": 16645.0}, {"date": "2026-01-30", "close": 5.58, "volume": 33991.0}, {"date": "2026-02-02", "close": 5.41, "volume": 7048.0}, {"date": "2026-02-03", "close": 5.35, "volume": 14058.0}, {"date": "2026-02-04", "close": 5.21, "volume": 11514.0}, {"date": "2026-02-05", "close": 4.55, "volume": 29421.0}, {"date": "2026-02-06", "close": 4.51, "volume": 22997.0}, {"date": "2026-02-09", "close": 4.27, "volume": 31198.0}, {"date": "2026-02-10", "close": 4.09, "volume": 84682.0}, {"date": "2026-02-11", "close": 3.63, "volume": 32986.0}, {"date": "2026-02-12", "close": 3.7, "volume": 12931.0}, {"date": "2026-02-13", "close": 3.46, "volume": 11128.0}, {"date": "2026-02-17", "close": 3.26, "volume": 16096.0}, {"date": "2026-02-18", "close": 3.18, "volume": 24549.0}, {"date": "2026-02-19", "close": 3.19, "volume": 22377.0}, {"date": "2026-02-20", "close": 3.21, "volume": 13281.0}, {"date": "2026-02-23", "close": 3.13, "volume": 9522.0}, {"date": "2026-02-24", "close": 2.97, "volume": 11509.0}, {"date": "2026-02-25", "close": 2.99, "volume": 25114.0}, {"date": "2026-02-26", "close": 3.07, "volume": 5387.0}, {"date": "2026-02-27", "close": 3.11, "volume": 12291.0}, {"date": "2026-03-02", "close": 3.13, "volume": 7457.0}, {"date": "2026-03-03", "close": 3.04, "volume": 19525.0}, {"date": "2026-03-04", "close": 3.08, "volume": 17596.0}, {"date": "2026-03-05", "close": 3.0, "volume": 12157.0}, {"date": "2026-03-06", "close": 2.94, "volume": 22735.0}, {"date": "2026-03-09", "close": 3.02, "volume": 25134.0}, {"date": "2026-03-10", "close": 3.35, "volume": 117855.0}, {"date": "2026-03-11", "close": 2.96, "volume": 99323.0}, {"date": "2026-03-12", "close": 2.84, "volume": 24488.0}, {"date": "2026-03-13", "close": 2.44, "volume": 160990.0}, {"date": "2026-03-16", "close": 2.45, "volume": 29077.0}, {"date": "2026-03-17", "close": 2.26, "volume": 55102.0}, {"date": "2026-03-18", "close": 2.2, "volume": 29836.0}, {"date": "2026-03-19", "close": 2.17, "volume": 17263.0}, {"date": "2026-03-20", "close": 2.29, "volume": 37246.0}, {"date": "2026-03-23", "close": 2.515, "volume": 24210.0}, {"date": "2026-03-24", "close": 2.71, "volume": 16334.0}, {"date": "2026-03-25", "close": 2.73, "volume": 22092.0}, {"date": "2026-03-26", "close": 2.56, "volume": 243191.0}, {"date": "2026-03-27", "close": 2.44, "volume": 32386.0}, {"date": "2026-03-30", "close": 2.27, "volume": 12565.0}, {"date": "2026-03-31", "close": 2.39, "volume": 5087.0}, {"date": "2026-04-01", "close": 2.2754, "volume": 22659.0}, {"date": "2026-04-02", "close": 2.26, "volume": 12395.0}, {"date": "2026-04-06", "close": 2.32, "volume": 20312.0}, {"date": "2026-04-07", "close": 2.18, "volume": 17118.0}, {"date": "2026-04-08", "close": 2.18, "volume": 38569.0}, {"date": "2026-04-09", "close": 2.13, "volume": 32216.0}, {"date": "2026-04-10", "close": 2.18, "volume": 10985.0}, {"date": "2026-04-13", "close": 2.51, "volume": 31530.0}, {"date": "2026-04-14", "close": 2.64, "volume": 20038.0}, {"date": "2026-04-15", "close": 2.75, "volume": 106707.0}, {"date": "2026-04-16", "close": 2.66, "volume": 22874.0}, {"date": "2026-04-17", "close": 2.54, "volume": 25466.0}, {"date": "2026-04-20", "close": 2.69, "volume": 8685.0}, {"date": "2026-04-21", "close": 2.46, "volume": 36846.0}, {"date": "2026-04-22", "close": 2.47, "volume": 76726.0}, {"date": "2026-04-23", "close": 2.47, "volume": 4603.0}, {"date": "2026-04-24", "close": 2.35, "volume": 8349.0}, {"date": "2026-04-27", "close": 2.29, "volume": 5462.0}, {"date": "2026-04-28", "close": 2.2647, "volume": 4849.0}, {"date": "2026-04-29", "close": 2.26, "volume": 5089.0}, {"date": "2026-04-30", "close": 2.27, "volume": 7953.0}, {"date": "2026-05-01", "close": 2.3111, "volume": 12377.0}, {"date": "2026-05-04", "close": 7.84, "volume": 83544490.0}, {"date": "2026-05-05", "close": 7.15, "volume": 1510370.0}, {"date": "2026-05-06", "close": 6.9, "volume": 584225.0}, {"date": "2026-05-07", "close": 7.1, "volume": 251474.0}, {"date": "2026-05-08", "close": 7.29, "volume": 212533.0}, {"date": "2026-05-11", "close": 6.76, "volume": 220972.0}, {"date": "2026-05-12", "close": 6.12, "volume": 66893.0}, {"date": "2026-05-13", "close": 5.52, "volume": 145570.0}, {"date": "2026-05-14", "close": 5.01, "volume": 58435.0}, {"date": "2026-05-15", "close": 4.95, "volume": 32322.0}, {"date": "2026-05-18", "close": 4.71, "volume": 40437.0}, {"date": "2026-05-19", "close": 4.78, "volume": 26446.0}, {"date": "2026-05-20", "close": 5.1, "volume": 48339.0}, {"date": "2026-05-21", "close": 5.05, "volume": 16319.0}, {"date": "2026-05-22", "close": 5.42, "volume": 23870.0}, {"date": "2026-05-26", "close": 5.22, "volume": 954172.0}, {"date": "2026-05-27", "close": 5.12, "volume": 75443.0}, {"date": "2026-05-28", "close": 4.89, "volume": 42154.0}, {"date": "2026-05-29", "close": 5.44, "volume": 25425.0}, {"date": "2026-06-01", "close": 5.03, "volume": 17593.0}, {"date": "2026-06-02", "close": 4.92, "volume": 10242.0}, {"date": "2026-06-03", "close": 5.24, "volume": 25108.0}, {"date": "2026-06-04", "close": 5.28, "volume": 21170.0}, {"date": "2026-06-05", "close": 5.0, "volume": 13672.0}, {"date": "2026-06-08", "close": 4.89, "volume": 20282.0}, {"date": "2026-06-09", "close": 4.59, "volume": 44703.0}, {"date": "2026-06-10", "close": 4.61, "volume": 30855.0}, {"date": "2026-06-11", "close": 4.72, "volume": 18512.0}, {"date": "2026-06-12", "close": 4.89, "volume": 22866.0}, {"date": "2026-06-15", "close": 4.74, "volume": 8970.0}, {"date": "2026-06-16", "close": 4.63, "volume": 17705.0}, {"date": "2026-06-17", "close": 4.53, "volume": 7541.0}, {"date": "2026-06-18", "close": 4.7, "volume": 26704.0}, {"date": "2026-06-22", "close": 4.28, "volume": 9348.0}, {"date": "2026-06-23", "close": 4.29, "volume": 6853.0}, {"date": "2026-06-24", "close": 4.17, "volume": 13597.0}, {"date": "2026-06-25", "close": 4.1518, "volume": 7622.0}, {"date": "2026-06-26", "close": 3.98, "volume": 15845.0}, {"date": "2026-06-29", "close": 4.15, "volume": 11171.0}, {"date": "2026-06-30", "close": 4.78, "volume": 17344.0}, {"date": "2026-07-01", "close": 4.68, "volume": 14443.0}, {"date": "2026-07-02", "close": 5.07, "volume": 11083.0}, {"date": "2026-07-06", "close": 4.98, "volume": 11454.0}, {"date": "2026-07-07", "close": 5.105, "volume": 19514.0}, {"date": "2026-07-08", "close": 5.4, "volume": 13397.0}, {"date": "2026-07-09", "close": 5.32, "volume": 9296.0}, {"date": "2026-07-10", "close": 5.165, "volume": 4314.0}, {"date": "2026-07-13", "close": 5.09, "volume": 3745.0}, {"date": "2026-07-14", "close": 4.86, "volume": 4157.0}, {"date": "2026-07-15", "close": 4.68, "volume": 4188.0}, {"date": "2026-07-16", "close": 4.74, "volume": 10005.0}, {"date": "2026-07-17", "close": 5.04, "volume": 7711.0}, {"date": "2026-07-20", "close": 5.5, "volume": 16091.0}, {"date": "2026-07-21", "close": 5.39, "volume": 20066.0}, {"date": "2026-07-22", "close": 5.8, "volume": 8712.0}, {"date": "2026-07-23", "close": 5.41, "volume": 16184.0}, {"date": "2026-07-24", "close": 5.23, "volume": 7783.0}, {"date": "2026-07-27", "close": 5.07, "volume": 3258.0}, {"date": "2026-07-28", "close": 5.07, "volume": 4731.0}, {"date": "2026-07-29", "close": 5.0, "volume": 3279.0}, {"date": "2026-07-30", "close": 4.85, "volume": 3197.0}, {"date": "2026-07-31", "close": 5.817, "volume": 11738.0}, {"date": "2026-08-03", "close": 5.79, "volume": 7355.0}, {"date": "2026-08-04", "close": 5.36, "volume": 3138.0}, {"date": "2026-08-05", "close": 5.4, "volume": 2696.0}, {"date": "2026-08-06", "close": 5.235, "volume": 1545.0}, {"date": "2026-08-07", "close": 5.38, "volume": 2021.0}, {"date": "2026-08-10", "close": 5.13, "volume": 1370.0}, {"date": "2026-08-11", "close": 5.4999, "volume": 2902.0}, {"date": "2026-08-12", "close": 5.01, "volume": 13163.0}, {"date": "2026-08-13", "close": 5.15, "volume": 4644.0}, {"date": "2026-08-14", "close": 5.52, "volume": 6685.0}, {"date": "2026-08-17", "close": 5.4, "volume": 3725.0}, {"date": "2026-08-18", "close": 5.8615, "volume": 27081.0}, {"date": "2026-08-19", "close": 5.83, "volume": 21429.0}, {"date": "2026-08-20", "close": 6.0, "volume": 4192.0}, {"date": "2026-08-21", "close": 5.83, "volume": 8110.0}, {"date": "2026-08-24", "close": 5.94, "volume": 18785.0}, {"date": "2026-08-25", "close": 5.8, "volume": 8563.0}, {"date": "2026-08-26", "close": 5.44, "volume": 6956.0}, {"date": "2026-08-27", "close": 5.5174, "volume": 7174.0}, {"date": "2026-08-28", "close": 5.5229, "volume": 3721.0}, {"date": "2026-08-31", "close": 5.98, "volume": 5075.0}, {"date": "2026-09-01", "close": 5.8921, "volume": 1892.0}, {"date": "2026-09-02", "close": 6.01, "volume": 19666.0}, {"date": "2026-09-03", "close": 5.8866, "volume": 1664.0}, {"date": "2026-09-04", "close": 5.73, "volume": 4814.0}, {"date": "2026-09-08", "close": 5.94, "volume": 10564.0}, {"date": "2026-09-09", "close": 5.78, "volume": 2726.0}, {"date": "2026-09-10", "close": 5.75, "volume": 1579.0}, {"date": "2026-09-11", "close": 5.84, "volume": 18543.0}, {"date": "2026-09-14", "close": 5.7, "volume": 1044.0}, {"date": "2026-09-15", "close": 5.7, "volume": 2020.0}, {"date": "2026-09-16", "close": 5.5, "volume": 3898.0}, {"date": "2026-09-17", "close": 5.12, "volume": 2660.0}, {"date": "2026-09-18", "close": 5.11, "volume": 4387.0}], "refreshing": true}