{"ticker": "COCH", "overview": {"cik": "1840877", "ticker": "COCH", "name": "Envoy Medical, Inc.", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000137", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-19", "title": "PROXY STATEMENT", "accession": "0001213900-26-091704", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087221", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086974", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073659", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-072033", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000100", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002008", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-12", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-068309", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-068305", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060556", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001213900-26-058429", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062703", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001171520-26-000099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022322", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-054209", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054185", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001213900-26-046197", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000077", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000076", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-13", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-043011", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-039313", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "ANNUAL REPORT", "accession": "0001213900-26-039311", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "PROXY STATEMENT", "accession": "0001213900-26-039310", "price_sensitive": false}]}, "description": "Envoy Medical, Inc. trades as COCH on the NASDAQ and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 58 insider filings for the company, from November 2023 to February 2026. Across those, 6 insiders disclosed 12 open-market purchases totalling $8.31M. The most recent filing on record is dated 14 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 8308346.05, "sell_n": 0, "sell_sum": 0, "net": 8308346.05, "insiders": 6, "first_date": "2023-11-21", "last_date": "2026-02-12"}, "metrics": {"ticker": "COCH", "has_prices": true, "as_of": "2026-09-18", "last": 0.7139, "prev_close": 0.6802, "change": 0.03369999999999995, "change_pct": 0.049544251690679136, "session_volume": 48510.0, "vwap_5": 0.6996961087217146, "vwap_20": 0.7165322928411543, "vwap_60": 0.70193785666083, "vwap_250": 1.2041997019682258, "high_52w": 0.9013, "low_52w": 0.3899, "avg_volume_20": 57250.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001094891-26-000284", "src": "13DG", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Alta Partners LLC moves to a 2.6% passive stake in COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000284-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71512}, {"id": "0000914190-26-000137", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Robert Potashnick", "who_key": "Potashnick Robert", "role": "CAO & VP of Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939454/000091419026000137/0000914190-26-000137-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0000914190-26-000100", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Brent T. Lucas", "who_key": "Lucas Brent T.", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000100/0000914190-26-000100-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196792}, {"id": "0000914190-26-000095", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Brent T. Lucas", "who_key": "Lucas Brent T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 19680.744, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000095/0000914190-26-000095-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "13DG-0001104659-26-062703", "src": "13DG", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Envoy Medical, Inc.", "who_key": "Envoy Medical, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Envoy Medical, Inc. takes a 9.99% passive stake in COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/0001104659-26-062703-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001171520-26-000099", "src": "13DG", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Bleichroeder LP takes a 9.99% passive stake in COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000099-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0001493152-26-022322", "src": "13DG", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Ayrton Capital LLC moves to a 3.1% passive stake in COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022322-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}, {"id": "0000914190-26-000077", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Chas McKhann", "who_key": "McKhann Chas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000077/0000914190-26-000077-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290392}, {"id": "0001104659-26-016182", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Glen A. Taylor", "who_key": "TAYLOR GLEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7500000.0, "score": 74.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "6 insiders now buying COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000110465926016182/0001104659-26-016182-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0000914190-26-000024", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Brent T. Lucas", "who_key": "Lucas Brent T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25000.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "5 insiders now buying COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000024/0000914190-26-000024-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0000914190-26-000025", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Charles Brynelsen", "who_key": "BRYNELSEN CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 400000.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "4 insiders pile into COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000025/0000914190-26-000025-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0000914190-26-000026", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Susan Kantor", "who_key": "Kantor Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38460.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "That makes 3 insiders into COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000026/0000914190-26-000026-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0000914190-26-000027", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Robert Potashnick", "who_key": "Potashnick Robert", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 85000.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO puts $85K into COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000027/0000914190-26-000027-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0000914190-26-000028", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Mona Chetan Patel", "who_key": "Patel Mona Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125000.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "COCH lands a director's $125K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000028/0000914190-26-000028-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0000914190-26-000014", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Brent T. Lucas", "who_key": "Lucas Brent T.", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000014/0000914190-26-000014-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389752}, {"id": "0000914190-26-000015", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Robert Potashnick", "who_key": "Potashnick Robert", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000015/0000914190-26-000015-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389752}, {"id": "0000914190-25-000048", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Charles Brynelsen", "who_key": "BRYNELSEN CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419025000048/0000914190-25-000048-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481912}, {"id": "0000914190-25-000049", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Susan Kantor", "who_key": "Kantor Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419025000049/0000914190-25-000049-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481912}, {"id": "0000914190-25-000050", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Mona Chetan Patel", "who_key": "Patel Mona Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419025000050/0000914190-25-000050-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481912}, {"id": "0000914190-25-000051", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Michael Curtis Crowe", "who_key": "Crowe Michael Curtis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419025000051/0000914190-25-000051-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481912}, {"id": "0000914190-25-000052", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Janis Smith-Gomez", "who_key": "Smith-Gomez Janis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419025000052/0000914190-25-000052-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481912}, {"id": "0000914190-25-000054", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Brent T. Lucas", "who_key": "Lucas Brent T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12908.865, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419025000054/0000914190-25-000054-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489112}, {"id": "0001062993-25-015411", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Glen A. Taylor", "who_key": "TAYLOR GLEN A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325015411/0001062993-25-015411-index.htm", "trade_date": "2025-09-04", "timestamp": "2025-09-04", "mins": 611512}, {"id": "0001062993-25-012617", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Glen A. Taylor", "who_key": "TAYLOR GLEN A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325012617/0001062993-25-012617-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712312}, {"id": "0001062993-25-011661", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Mona Chetan Patel", "who_key": "Patel Mona Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3675.0, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 7 buying COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325011661/0001062993-25-011661-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733912}, {"id": "0001062993-25-011320", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Mona Chetan Patel", "who_key": "Patel Mona Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14600.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 7 buying COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325011320/0001062993-25-011320-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741112}, {"id": "0001062993-25-011296", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Brent T. Lucas", "who_key": "Lucas Brent T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 20028.1834, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325011296/0001062993-25-011296-index.htm", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751192}, {"id": "0001062993-25-010396", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Charles Brynelsen", "who_key": "BRYNELSEN CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82402.7, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "7 insiders pile into COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325010396/0001062993-25-010396-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755512}, {"id": "0001062993-25-005363", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Glen A. Taylor", "who_key": "TAYLOR GLEN A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325005363/0001062993-25-005363-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866392}, {"id": "0001140361-24-050420", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Anzu SPAC GP I LLC", "who_key": "Anzu SPAC GP I LLC", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on COCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000114036124050420/0001140361-24-050420-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978712}], "recent_buys": [{"id": "0000914190-26-000028", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Mona Chetan Patel", "who_key": "Patel Mona Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125000.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "COCH lands a director's $125K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000028/0000914190-26-000028-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0000914190-26-000027", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Robert Potashnick", "who_key": "Potashnick Robert", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 85000.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO puts $85K into COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000027/0000914190-26-000027-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0000914190-26-000026", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Susan Kantor", "who_key": "Kantor Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38460.0, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "That makes 3 insiders into COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000026/0000914190-26-000026-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0000914190-26-000025", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Charles Brynelsen", "who_key": "BRYNELSEN CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 400000.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "4 insiders pile into COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000025/0000914190-26-000025-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0000914190-26-000024", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Brent T. Lucas", "who_key": "Lucas Brent T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25000.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "5 insiders now buying COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000024/0000914190-26-000024-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0001104659-26-016182", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Glen A. Taylor", "who_key": "TAYLOR GLEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7500000.0, "score": 74.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "6 insiders now buying COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000110465926016182/0001104659-26-016182-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379672}, {"id": "0001062993-25-011661", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Mona Chetan Patel", "who_key": "Patel Mona Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3675.0, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 7 buying COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325011661/0001062993-25-011661-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733912}, {"id": "0001062993-25-011320", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Mona Chetan Patel", "who_key": "Patel Mona Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14600.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider cluster: 7 buying COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325011320/0001062993-25-011320-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741112}, {"id": "0001062993-25-010396", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Charles Brynelsen", "who_key": "BRYNELSEN CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82402.7, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "7 insiders pile into COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325010396/0001062993-25-010396-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755512}, {"id": "0001062993-24-019574", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Mona Chetan Patel", "who_key": "Patel Mona Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5698.75, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "COCH draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299324019574/0001062993-24-019574-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026232}, {"id": "0001062993-24-016486", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Mona Chetan Patel", "who_key": "Patel Mona Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16520.0, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "That makes 7 insiders into COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299324016486/0001062993-24-016486-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1127032}, {"id": "0001062993-23-021438", "src": "INSIDERS", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Brent T. Lucas", "who_key": "Lucas Brent T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11989.6, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "COCH draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299323021438/0001062993-23-021438-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551832}], "institutional": [{"id": "13DG-0001094891-26-000284", "src": "13DG", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Alta Partners LLC moves to a 2.6% passive stake in COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000284-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71512}, {"id": "13DG-0001104659-26-062703", "src": "13DG", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Envoy Medical, Inc.", "who_key": "Envoy Medical, 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Envoy Medical, Inc. takes a 9.99% passive stake in COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/0001104659-26-062703-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001171520-26-000099", "src": "13DG", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Bleichroeder LP takes a 9.99% passive stake in COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000099-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0001493152-26-022322", "src": "13DG", "ticker": "COCH", "cik": "1840877", "company": "Envoy Medical, Inc.", "company_raw": "Envoy Medical, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Ayrton Capital LLC moves to a 3.1% passive stake in COCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022322-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252952}], "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": "Envoy Medical, Inc. - Warrant", "new_value": "Envoy Medical, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840877", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840877", "applied": 1, "detected_at": "2026-10-23T19:21:20.361897"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Envoy Medical, Inc. - Class A Common Stock", "new_value": "Envoy Medical, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840877", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840877", "applied": 1, "detected_at": "2026-09-11T07:45:21.827757"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.8068", "new_value": "1.5900", "effective": "2025-10-07", "evidence": "COCH moved 1:2 in one session on 2025-10-07 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.264184"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "COCH", "new_value": "Envoy Medical, Inc. - Class A Common Stock", "effective": "", "evidence": "COCH is listed again under the same company (Envoy Medical, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.856728"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "COCHW", "new_value": "Envoy Medical, Inc. - Warrant", "effective": "", "evidence": "COCHW is listed again under the same company (Envoy Medical, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.579399"}]}, "key_people": [{"who": "Glen A. Taylor", "who_key": "TAYLOR GLEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7500000.0, "sold": 0, "net": 7500000.0, "trades": 1, "top_score": 74.0, "lean": "buying", "history": [{"action": "BUY", "amount": 7500000.0, "date": "2026-02-12", "score": 74.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000110465926016182/0001104659-26-016182-index.htm"}], "latest": {"action": "BUY", "amount": 7500000.0, "date": "2026-02-12", "score": 74.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000110465926016182/0001104659-26-016182-index.htm"}}, {"who": "Charles Brynelsen", "who_key": "BRYNELSEN CHARLES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 482402.7, "sold": 0, "net": 482402.7, "trades": 2, "top_score": 61.2, "lean": "buying", "history": [{"action": "BUY", "amount": 400000.0, "date": "2026-02-12", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000025/0000914190-26-000025-index.htm"}, {"action": "BUY", "amount": 82402.7, "date": "2025-05-27", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325010396/0001062993-25-010396-index.htm"}], "latest": {"action": "BUY", "amount": 400000.0, "date": "2026-02-12", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000025/0000914190-26-000025-index.htm"}}, {"who": "Mona Chetan Patel", "who_key": "Patel Mona Chetan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 165493.75, "sold": 0, "net": 165493.75, "trades": 5, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 125000.0, "date": "2026-02-12", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000028/0000914190-26-000028-index.htm"}, {"action": "BUY", "amount": 3675.0, "date": "2025-06-11", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325011661/0001062993-25-011661-index.htm"}, {"action": "BUY", "amount": 14600.0, "date": "2025-06-06", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299325011320/0001062993-25-011320-index.htm"}, {"action": "BUY", "amount": 5698.75, "date": "2024-11-20", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299324019574/0001062993-24-019574-index.htm"}, {"action": "BUY", "amount": 16520.0, "date": "2024-09-11", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299324016486/0001062993-24-016486-index.htm"}], "latest": {"action": "BUY", "amount": 125000.0, "date": "2026-02-12", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000028/0000914190-26-000028-index.htm"}}, {"who": "Robert Potashnick", "who_key": "Potashnick Robert", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 85000.0, "sold": 0, "net": 85000.0, "trades": 1, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 85000.0, "date": "2026-02-12", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000027/0000914190-26-000027-index.htm"}], "latest": {"action": "BUY", "amount": 85000.0, "date": "2026-02-12", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000027/0000914190-26-000027-index.htm"}}, {"who": "Susan Kantor", "who_key": "Kantor Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38460.0, "sold": 0, "net": 38460.0, "trades": 1, "top_score": 49.2, "lean": "buying", "history": [{"action": "BUY", "amount": 38460.0, "date": "2026-02-12", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000026/0000914190-26-000026-index.htm"}], "latest": {"action": "BUY", "amount": 38460.0, "date": "2026-02-12", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000026/0000914190-26-000026-index.htm"}}, {"who": "Brent T. Lucas", "who_key": "Lucas Brent T.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 36989.6, "sold": 0, "net": 36989.6, "trades": 2, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-02-12", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000024/0000914190-26-000024-index.htm"}, {"action": "BUY", "amount": 11989.6, "date": "2023-11-21", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000106299323021438/0001062993-23-021438-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-02-12", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840877/000091419026000024/0000914190-26-000024-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000137", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-19", "title": "PROXY STATEMENT", "accession": "0001213900-26-091704", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "CURRENT REPORT", "accession": "0001213900-26-087221", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086974", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073659", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "CURRENT REPORT", "accession": "0001213900-26-072033", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000100", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002008", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-12", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-068309", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-068305", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "CURRENT REPORT", "accession": "0001213900-26-060556", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001213900-26-058429", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-062703", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001171520-26-000099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022322", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-054209", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "CURRENT REPORT", "accession": "0001213900-26-054185", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001213900-26-046197", "price_sensitive": true}, {"form": "4", "date": "2026-04-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000077", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000914190-26-000076", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-13", "title": "AMENDMENT NO. 1 TO FORM 10-K", "accession": "0001213900-26-043011", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-039313", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "ANNUAL REPORT", "accession": "0001213900-26-039311", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "PROXY STATEMENT", "accession": "0001213900-26-039310", "price_sensitive": false}], "performance": {"ticker": "COCH", "has_prices": true, "summary": {"n": 12, "avg": -0.09330191068996779, "win_rate": 0.5, "best": 0.36162502384131223, "worst": -0.775503144654088, "as_of": "2026-09-18"}, "buys": [{"who": "Patel Mona Chetan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125000.0, "date": "2026-02-12", "score": 55.2, "ref_price": 0.5243, "return": 0.36162502384131223}, {"who": "Potashnick Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim CFO", "amount": 85000.0, "date": "2026-02-12", "score": 45.7, "ref_price": 0.5243, "return": 0.36162502384131223}, {"who": "Kantor Susan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38460.0, "date": "2026-02-12", "score": 49.2, "ref_price": 0.5243, "return": 0.36162502384131223}, {"who": "BRYNELSEN CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 400000.0, "date": "2026-02-12", "score": 61.2, "ref_price": 0.5243, "return": 0.36162502384131223}, {"who": "Lucas Brent T.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25000.0, "date": "2026-02-12", "score": 46.0, "ref_price": 0.5243, "return": 0.36162502384131223}, {"who": "TAYLOR GLEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7500000.0, "date": "2026-02-12", "score": 74.0, "ref_price": 0.5243, "return": 0.36162502384131223}, {"who": "Patel Mona Chetan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3675.0, "date": "2025-06-11", "score": 25.2, "ref_price": 1.45, "return": -0.5076551724137931}, {"who": "Patel Mona Chetan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14600.0, "date": "2025-06-06", "score": 44.3, "ref_price": 1.525, "return": -0.5318688524590164}, {"who": "BRYNELSEN CHARLES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82402.7, "date": "2025-05-27", "score": 53.1, "ref_price": 1.56, "return": -0.5423717948717949}, {"who": "Patel Mona Chetan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5698.75, "date": "2024-11-20", "score": 32.4, "ref_price": 2.15, "return": -0.667953488372093}, {"who": "Patel Mona Chetan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16520.0, "date": "2024-09-11", "score": 44.9, "ref_price": 3.18, "return": -0.775503144654088}, {"who": "Lucas Brent T.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 11989.6, "date": "2023-11-21", "score": 39.7, "ref_price": 0.97, "return": -0.26402061855670106}]}, "price_series": [{"date": "2021-04-22", "close": 12.875, "volume": null}, {"date": "2021-04-23", "close": 12.875, "volume": null}, {"date": "2021-04-26", "close": 12.875, "volume": null}, {"date": "2021-04-27", "close": 12.875, "volume": null}, {"date": "2021-04-28", "close": 12.875, "volume": null}, {"date": "2021-04-29", "close": 9.76, "volume": 300.0}, {"date": "2021-04-30", "close": 9.75, "volume": 2789.0}, {"date": "2021-05-03", "close": 9.7281, "volume": 112054.0}, {"date": "2021-05-04", "close": 9.77, "volume": 13396.0}, {"date": "2021-05-05", "close": 9.77, "volume": 1111.0}, {"date": "2021-05-06", "close": 9.732, "volume": 1800.0}, {"date": "2021-05-07", "close": 9.73, "volume": 2563.0}, {"date": "2021-05-10", "close": 9.73, "volume": 4007.0}, {"date": "2021-05-11", "close": 9.76, "volume": 16144.0}, {"date": "2021-05-12", "close": 9.76, "volume": null}, {"date": "2021-05-13", "close": 9.76, "volume": 701.0}, {"date": "2021-05-14", "close": 9.7324, "volume": 2000.0}, {"date": "2021-05-17", "close": 9.73, "volume": 1496.0}, {"date": "2021-05-18", "close": 9.73, "volume": null}, {"date": "2021-05-19", "close": 9.73, "volume": null}, {"date": "2021-05-20", "close": 9.74, "volume": 1531.0}, {"date": "2021-05-21", "close": 9.65, "volume": 507074.0}, {"date": "2021-05-24", "close": 9.83, "volume": 24350.0}, {"date": "2021-05-25", "close": 9.67, "volume": 115596.0}, {"date": "2021-05-26", "close": 9.67, "volume": 8454.0}, {"date": "2021-05-27", "close": 9.63, "volume": 121400.0}, {"date": "2021-05-28", "close": 9.68, "volume": 1771.0}, {"date": "2021-06-01", "close": 9.62, "volume": 12147.0}, {"date": "2021-06-02", "close": 9.73, "volume": 3690.0}, {"date": "2021-06-03", "close": 9.7232, "volume": 2065.0}, {"date": "2021-06-04", "close": 9.7232, "volume": null}, {"date": "2021-06-07", "close": 9.71, "volume": 124.0}, {"date": "2021-06-08", "close": 9.69, "volume": 4144.0}, {"date": "2021-06-09", "close": 9.69, "volume": null}, {"date": "2021-06-10", "close": 9.69, "volume": null}, {"date": "2021-06-11", "close": 9.69, "volume": null}, {"date": "2021-06-14", "close": 9.68, "volume": 43119.0}, {"date": "2021-06-15", "close": 9.74, "volume": 48688.0}, {"date": "2021-06-16", "close": 9.69, "volume": 6000.0}, {"date": "2021-06-17", "close": 9.82, "volume": 851.0}, {"date": "2021-06-18", "close": 9.7, "volume": 8067.0}, {"date": "2021-06-21", "close": 9.72, "volume": 200.0}, {"date": "2021-06-22", "close": 9.75, "volume": 2861.0}, {"date": "2021-06-23", "close": 9.7, "volume": 1612.0}, {"date": "2021-06-24", "close": 9.7, "volume": 2797.0}, {"date": "2021-06-25", "close": 9.69, "volume": 16608.0}, {"date": "2021-06-28", "close": 9.7, "volume": 34828.0}, {"date": "2021-06-29", "close": 9.65, "volume": 25279.0}, {"date": "2021-06-30", "close": 9.7319, "volume": 102403.0}, {"date": "2021-07-01", "close": 9.7, "volume": 58613.0}, {"date": "2021-07-02", "close": 9.7, "volume": null}, {"date": "2021-07-06", "close": 9.7, "volume": null}, {"date": "2021-07-07", "close": 9.64, "volume": 6524.0}, {"date": "2021-07-08", "close": 9.69, "volume": 3123.0}, {"date": "2021-07-09", "close": 9.66, "volume": 14475.0}, {"date": "2021-07-12", "close": 9.67, "volume": 1295.0}, {"date": "2021-07-13", "close": 9.66, "volume": 732.0}, {"date": "2021-07-14", "close": 9.67, "volume": 1648.0}, {"date": "2021-07-15", "close": 9.67, "volume": null}, {"date": "2021-07-16", "close": 9.67, "volume": null}, {"date": "2021-07-19", "close": 9.64, "volume": 403.0}, {"date": "2021-07-20", "close": 9.64, "volume": null}, {"date": "2021-07-21", "close": 9.64, "volume": null}, {"date": "2021-07-22", "close": 9.64, "volume": null}, {"date": "2021-07-23", "close": 9.64, "volume": null}, {"date": "2021-07-26", "close": 9.64, "volume": null}, {"date": "2021-07-27", "close": 9.74, "volume": 9948.0}, {"date": "2021-07-28", "close": 9.65, "volume": 3064.0}, {"date": "2021-07-29", "close": 9.65, "volume": null}, {"date": "2021-07-30", "close": 9.65, "volume": null}, {"date": "2021-08-02", "close": 9.6501, "volume": 20952.0}, {"date": "2021-08-03", "close": 9.6501, "volume": null}, {"date": "2021-08-04", "close": 9.65, "volume": 3408.0}, {"date": "2021-08-05", "close": 9.65, "volume": 9870.0}, {"date": "2021-08-06", "close": 9.65, "volume": null}, {"date": "2021-08-09", "close": 9.65, "volume": 4692.0}, {"date": "2021-08-10", "close": 9.68, "volume": 749.0}, {"date": "2021-08-11", "close": 9.7, "volume": 312.0}, {"date": "2021-08-12", "close": 9.7, "volume": 153.0}, {"date": "2021-08-13", "close": 9.68, "volume": 38736.0}, {"date": "2021-08-16", "close": 9.7, "volume": 2999.0}, {"date": "2021-08-17", "close": 9.68, "volume": 20875.0}, {"date": "2021-08-18", "close": 9.68, "volume": null}, {"date": "2021-08-19", "close": 9.68, "volume": null}, {"date": "2021-08-20", "close": 9.68, "volume": null}, {"date": "2021-08-23", "close": 9.68, "volume": 1299.0}, {"date": "2021-08-24", "close": 9.69, "volume": 600.0}, {"date": "2021-08-25", "close": 9.69, "volume": null}, {"date": "2021-08-26", "close": 9.69, "volume": null}, {"date": "2021-08-27", "close": 9.69, "volume": 117.0}, {"date": "2021-08-30", "close": 9.65, "volume": 297.0}, {"date": "2021-08-31", "close": 9.67, "volume": 4866.0}, {"date": "2021-09-01", "close": 9.67, "volume": null}, {"date": "2021-09-02", "close": 9.7, "volume": 5505.0}, {"date": "2021-09-03", "close": 9.7, "volume": null}, {"date": "2021-09-07", "close": 9.7, "volume": null}, {"date": "2021-09-08", "close": 9.7, "volume": 2112.0}, {"date": "2021-09-09", "close": 9.7, "volume": 2614.0}, {"date": "2021-09-10", "close": 9.7265, "volume": 1895.0}, {"date": "2021-09-13", "close": 9.7443, "volume": 1253.0}, {"date": "2021-09-14", "close": 9.7, "volume": 12406.0}, {"date": "2021-09-15", "close": 9.64, "volume": 5250.0}, {"date": "2021-09-16", "close": 9.68, "volume": 2339.0}, {"date": "2021-09-17", "close": 9.68, "volume": null}, {"date": "2021-09-20", "close": 9.68, "volume": null}, {"date": "2021-09-21", "close": 9.67, "volume": 601243.0}, {"date": "2021-09-22", "close": 9.67, "volume": null}, {"date": "2021-09-23", "close": 9.67, "volume": null}, {"date": "2021-09-24", "close": 9.67, "volume": null}, {"date": "2021-09-27", "close": 9.705, "volume": 2742.0}, {"date": "2021-09-28", "close": 9.705, "volume": null}, {"date": "2021-09-29", "close": 9.7072, "volume": 100.0}, {"date": "2021-09-30", "close": 9.7117, "volume": 892.0}, {"date": "2021-10-01", "close": 9.7117, "volume": null}, {"date": "2021-10-04", "close": 9.715, "volume": 2409.0}, {"date": "2021-10-05", "close": 9.6916, "volume": 240480.0}, {"date": "2021-10-06", "close": 9.7, "volume": 3543.0}, {"date": "2021-10-07", "close": 9.71, "volume": 91892.0}, {"date": "2021-10-08", "close": 9.74, "volume": 2509.0}, {"date": "2021-10-11", "close": 9.69, "volume": 31241.0}, {"date": "2021-10-12", "close": 9.73, "volume": 128656.0}, {"date": "2021-10-13", "close": 9.75, "volume": 41410.0}, {"date": "2021-10-14", "close": 9.74, "volume": 246.0}, {"date": "2021-10-15", "close": 9.74, "volume": null}, {"date": "2021-10-18", "close": 9.73, "volume": 1246.0}, {"date": "2021-10-19", "close": 9.73, "volume": null}, {"date": "2021-10-20", "close": 9.73, "volume": null}, {"date": "2021-10-21", "close": 9.73, "volume": null}, {"date": "2021-10-22", "close": 9.73, "volume": null}, {"date": "2021-10-25", "close": 9.75, "volume": 27556.0}, {"date": "2021-10-26", "close": 9.75, "volume": null}, {"date": "2021-10-27", "close": 9.735, "volume": 766.0}, {"date": "2021-10-28", "close": 9.735, "volume": null}, {"date": "2021-10-29", "close": 9.74, "volume": 149.0}, {"date": "2021-11-01", "close": 9.75, "volume": 383781.0}, {"date": "2021-11-02", "close": 9.75, "volume": 1272.0}, {"date": "2021-11-03", "close": 9.75, "volume": 24092.0}, {"date": "2021-11-04", "close": 9.77, "volume": 6192.0}, {"date": "2021-11-05", "close": 9.77, "volume": 1316.0}, {"date": "2021-11-08", "close": 9.77, "volume": 126617.0}, {"date": "2021-11-09", "close": 9.73, "volume": 35006.0}, {"date": "2021-11-10", "close": 9.75, "volume": 27904.0}, {"date": "2021-11-11", "close": 9.73, "volume": 12372.0}, {"date": "2021-11-12", "close": 9.72, "volume": 102771.0}, {"date": "2021-11-15", "close": 9.77, "volume": 160802.0}, {"date": "2021-11-16", "close": 9.77, "volume": 23537.0}, {"date": "2021-11-17", "close": 9.76, "volume": 289889.0}, {"date": "2021-11-18", "close": 9.76, "volume": 26619.0}, {"date": "2021-11-19", "close": 9.76, "volume": 388205.0}, {"date": "2021-11-22", "close": 9.77, "volume": 157398.0}, {"date": "2021-11-23", "close": 9.79, "volume": 567202.0}, {"date": "2021-11-24", "close": 9.79, "volume": 602.0}, {"date": "2021-11-26", "close": 9.79, "volume": 1131.0}, {"date": "2021-11-29", "close": 9.8, "volume": 256130.0}, {"date": "2021-11-30", "close": 9.74, "volume": 7154.0}, {"date": "2021-12-01", "close": 9.77, "volume": 71804.0}, {"date": "2021-12-02", "close": 9.74, "volume": 11501.0}, {"date": "2021-12-03", "close": 9.755, "volume": 1484.0}, {"date": "2021-12-06", "close": 9.8, "volume": 4251.0}, {"date": "2021-12-07", "close": 9.79, "volume": 27875.0}, {"date": "2021-12-08", "close": 9.83, "volume": 184336.0}, {"date": "2021-12-09", "close": 9.85, "volume": 12689.0}, {"date": "2021-12-10", "close": 9.81, "volume": 52891.0}, {"date": "2021-12-13", "close": 9.73, "volume": 158547.0}, {"date": "2021-12-14", "close": 9.74, "volume": 65213.0}, {"date": "2021-12-15", "close": 9.74, "volume": 758.0}, {"date": "2021-12-16", "close": 9.74, "volume": 5928.0}, {"date": "2021-12-17", "close": 9.75, "volume": 28226.0}, {"date": "2021-12-20", "close": 9.74, "volume": 16040.0}, {"date": "2021-12-21", "close": 9.75, "volume": 18050.0}, {"date": "2021-12-22", "close": 9.74, "volume": 77370.0}, {"date": "2021-12-23", "close": 9.74, "volume": null}, {"date": "2021-12-27", "close": 9.76, "volume": 13532.0}, {"date": "2021-12-28", "close": 9.76, "volume": null}, {"date": "2021-12-29", "close": 9.76, "volume": 84175.0}, {"date": "2021-12-30", "close": 9.75, "volume": 103.0}, {"date": "2021-12-31", "close": 9.74, "volume": 602.0}, {"date": "2022-01-03", "close": 9.73, "volume": 8848.0}, {"date": "2022-01-04", "close": 9.745, "volume": 3218.0}, {"date": "2022-01-05", "close": 9.75, "volume": 10552.0}, {"date": "2022-01-06", "close": 9.74, "volume": 1068544.0}, {"date": "2022-01-07", "close": 9.76, "volume": 205639.0}, {"date": "2022-01-10", "close": 9.76, "volume": null}, {"date": "2022-01-11", "close": 9.72, "volume": 602.0}, {"date": "2022-01-12", "close": 9.73, "volume": 1560.0}, {"date": "2022-01-13", "close": 9.73, "volume": null}, {"date": "2022-01-14", "close": 9.73, "volume": null}, {"date": "2022-01-18", "close": 9.72, "volume": 6022.0}, {"date": "2022-01-19", "close": 9.74, "volume": 1201.0}, {"date": "2022-01-20", "close": 9.71, "volume": 64135.0}, {"date": "2022-01-21", "close": 9.71, "volume": 28838.0}, {"date": "2022-01-24", "close": 9.7, "volume": 7445.0}, {"date": "2022-01-25", "close": 9.69, "volume": 16615.0}, {"date": "2022-01-26", "close": 9.69, "volume": 9128.0}, {"date": "2022-01-27", "close": 9.69, "volume": 688.0}, {"date": "2022-01-28", "close": 9.68, "volume": 4508.0}, {"date": "2022-01-31", "close": 9.69, "volume": 262.0}, {"date": "2022-02-01", "close": 9.73, "volume": 21352.0}, {"date": "2022-02-02", "close": 9.73, "volume": null}, {"date": "2022-02-03", "close": 9.73, "volume": 5831.0}, {"date": "2022-02-04", "close": 9.69, "volume": 807.0}, {"date": "2022-02-07", "close": 9.72, "volume": 5426.0}, {"date": "2022-02-08", "close": 9.69, "volume": 533.0}, {"date": "2022-02-09", "close": 9.69, "volume": null}, {"date": "2022-02-10", "close": 9.72, "volume": 666.0}, {"date": "2022-02-11", "close": 9.71, "volume": 622.0}, {"date": "2022-02-14", "close": 9.72, "volume": 6106.0}, {"date": "2022-02-15", "close": 9.72, "volume": 2019.0}, {"date": "2022-02-16", "close": 9.72, "volume": null}, {"date": "2022-02-17", "close": 9.72, "volume": 1951.0}, {"date": "2022-02-18", "close": 9.72, "volume": 10065.0}, {"date": "2022-02-22", "close": 9.7, "volume": 283.0}, {"date": "2022-02-23", "close": 9.7, "volume": null}, {"date": "2022-02-24", "close": 9.71, "volume": 556.0}, {"date": "2022-02-25", "close": 9.71, "volume": null}, {"date": "2022-02-28", "close": 9.72, "volume": 137.0}, {"date": "2022-03-01", "close": 9.72, "volume": 263.0}, {"date": "2022-03-02", "close": 9.72, "volume": null}, {"date": "2022-03-03", "close": 9.74, "volume": 59530.0}, {"date": "2022-03-04", "close": 9.74, "volume": 1001.0}, {"date": "2022-03-07", "close": 9.74, "volume": 337.0}, {"date": "2022-03-08", "close": 9.73, "volume": 601.0}, {"date": "2022-03-09", "close": 9.75, "volume": 99960.0}, {"date": "2022-03-10", "close": 9.75, "volume": 195515.0}, {"date": "2022-03-11", "close": 9.75, "volume": 399986.0}, {"date": "2022-03-14", "close": 9.76, "volume": 9444.0}, {"date": "2022-03-15", "close": 9.75, "volume": 321.0}, {"date": "2022-03-16", "close": 9.76, "volume": 15432.0}, {"date": "2022-03-17", "close": 9.75, "volume": 5289.0}, {"date": "2022-03-18", "close": 9.76, "volume": 2717.0}, {"date": "2022-03-21", "close": 9.76, "volume": null}, {"date": "2022-03-22", "close": 9.76, "volume": 42800.0}, {"date": "2022-03-23", "close": 9.77, "volume": 43300.0}, {"date": "2022-03-24", "close": 9.77, "volume": 1735.0}, {"date": "2022-03-25", "close": 9.77, "volume": null}, {"date": "2022-03-28", "close": 9.78, "volume": 86146.0}, {"date": "2022-03-29", "close": 9.77, "volume": 137109.0}, {"date": "2022-03-30", "close": 9.77, "volume": 5129.0}, {"date": "2022-03-31", "close": 9.77, "volume": 100.0}, {"date": "2022-04-01", "close": 9.77, "volume": 64958.0}, {"date": "2022-04-04", "close": 9.79, "volume": 8063.0}, {"date": "2022-04-05", "close": 9.79, "volume": 2005.0}, {"date": "2022-04-06", "close": 9.79, "volume": 1196.0}, {"date": "2022-04-07", "close": 9.79, "volume": null}, {"date": "2022-04-08", "close": 9.7999, "volume": 252.0}, {"date": "2022-04-11", "close": 9.7999, "volume": null}, {"date": "2022-04-12", "close": 9.76, "volume": 175475.0}, {"date": "2022-04-13", "close": 9.776, "volume": 844.0}, {"date": "2022-04-14", "close": 9.78, "volume": 7332.0}, {"date": "2022-04-18", "close": 9.82, "volume": 7341.0}, {"date": "2022-04-19", "close": 9.84, "volume": 9224.0}, {"date": "2022-04-20", "close": 9.84, "volume": 125264.0}, {"date": "2022-04-21", "close": 9.84, "volume": null}, {"date": "2022-04-22", "close": 9.826, "volume": 2267.0}, {"date": "2022-04-25", "close": 9.83, "volume": 37624.0}, {"date": "2022-04-26", "close": 9.83, "volume": null}, {"date": "2022-04-27", "close": 9.82, "volume": 13445.0}, {"date": "2022-04-28", "close": 9.8183, "volume": 775.0}, {"date": "2022-04-29", "close": 9.8, "volume": 749.0}, {"date": "2022-05-02", "close": 9.81, "volume": 11004.0}, {"date": "2022-05-03", "close": 9.8, "volume": 17973.0}, {"date": "2022-05-04", "close": 9.81, "volume": 10187.0}, {"date": "2022-05-05", "close": 9.81, "volume": 19347.0}, {"date": "2022-05-06", "close": 9.813, "volume": 5136.0}, {"date": "2022-05-09", "close": 9.78, "volume": 23231.0}, {"date": "2022-05-10", "close": 9.78, "volume": null}, {"date": "2022-05-11", "close": 9.78, "volume": null}, {"date": "2022-05-12", "close": 9.76, "volume": 12870.0}, {"date": "2022-05-13", "close": 9.75, "volume": 34767.0}, {"date": "2022-05-16", "close": 9.75, "volume": 9603.0}, {"date": "2022-05-17", "close": 9.75, "volume": 250678.0}, {"date": "2022-05-18", "close": 9.75, "volume": null}, {"date": "2022-05-19", "close": 9.75, "volume": null}, {"date": "2022-05-20", "close": 9.75, "volume": 23839.0}, {"date": "2022-05-23", "close": 9.76, "volume": 2006.0}, {"date": "2022-05-24", "close": 9.76, "volume": null}, {"date": "2022-05-25", "close": 9.76, "volume": null}, {"date": "2022-05-26", "close": 9.76, "volume": null}, {"date": "2022-05-27", "close": 9.77, "volume": 421787.0}, {"date": "2022-05-31", "close": 9.77, "volume": 49938.0}, {"date": "2022-06-01", "close": 9.76, "volume": 197155.0}, {"date": "2022-06-02", "close": 9.774, "volume": 101.0}, {"date": "2022-06-03", "close": 9.78, "volume": 644.0}, {"date": "2022-06-06", "close": 9.78, "volume": null}, {"date": "2022-06-07", "close": 9.79, "volume": 19020.0}, {"date": "2022-06-08", "close": 9.8, "volume": 27944.0}, {"date": "2022-06-09", "close": 9.78, "volume": 21353.0}, {"date": "2022-06-10", "close": 9.8118, "volume": 4484.0}, {"date": "2022-06-13", "close": 9.802, "volume": 2987.0}, {"date": "2022-06-14", "close": 9.77, "volume": 24277.0}, {"date": "2022-06-15", "close": 9.77, "volume": 418.0}, {"date": "2022-06-16", "close": 9.77, "volume": 1289.0}, {"date": "2022-06-17", "close": 9.78, "volume": 17340.0}, {"date": "2022-06-21", "close": 9.8, "volume": 33343.0}, {"date": "2022-06-22", "close": 9.78, "volume": 514.0}, {"date": "2022-06-23", "close": 9.78, "volume": null}, {"date": "2022-06-24", "close": 9.79, "volume": 1765.0}, {"date": "2022-06-27", "close": 9.79, "volume": null}, {"date": "2022-06-28", "close": 9.79, "volume": null}, {"date": "2022-06-29", "close": 9.8, "volume": 188283.0}, {"date": "2022-06-30", "close": 9.8, "volume": null}, {"date": "2022-07-01", "close": 9.8, "volume": 162.0}, {"date": "2022-07-05", "close": 9.8, "volume": 101.0}, {"date": "2022-07-06", "close": 9.8, "volume": 312557.0}, {"date": "2022-07-07", "close": 9.8, "volume": 26979.0}, {"date": "2022-07-08", "close": 9.8, "volume": 79385.0}, {"date": "2022-07-11", "close": 9.8, "volume": null}, {"date": "2022-07-12", "close": 9.79, "volume": 233.0}, {"date": "2022-07-13", "close": 9.79, "volume": 8883.0}, {"date": "2022-07-14", "close": 9.79, "volume": 9496.0}, {"date": "2022-07-15", "close": 9.8, "volume": 13884.0}, {"date": "2022-07-18", "close": 9.8, "volume": 19979.0}, {"date": "2022-07-19", "close": 9.8, "volume": 4981.0}, {"date": "2022-07-20", "close": 9.8, "volume": 6144.0}, {"date": "2022-07-21", "close": 9.84, "volume": 13567.0}, {"date": "2022-07-22", "close": 9.825, "volume": 102.0}, {"date": "2022-07-25", "close": 9.825, "volume": null}, {"date": "2022-07-26", "close": 9.825, "volume": null}, {"date": "2022-07-27", "close": 9.82, "volume": 655422.0}, {"date": "2022-07-28", "close": 9.825, "volume": 850.0}, {"date": "2022-07-29", "close": 9.82, "volume": 100000.0}, {"date": "2022-08-01", "close": 9.82, "volume": 388352.0}, {"date": "2022-08-02", "close": 9.83, "volume": 109820.0}, {"date": "2022-08-03", "close": 9.82, "volume": 6421.0}, {"date": "2022-08-04", "close": 9.83, "volume": 50417.0}, {"date": "2022-08-05", "close": 9.83, "volume": 705.0}, {"date": "2022-08-08", "close": 9.83, "volume": null}, {"date": "2022-08-09", "close": 9.83, "volume": 44121.0}, {"date": "2022-08-10", "close": 9.835, "volume": 4578.0}, {"date": "2022-08-11", "close": 9.83, "volume": 979.0}, {"date": "2022-08-12", "close": 9.83, "volume": null}, {"date": "2022-08-15", "close": 9.84, "volume": 169489.0}, {"date": "2022-08-16", "close": 9.84, "volume": null}, {"date": "2022-08-17", "close": 9.84, "volume": 600098.0}, {"date": "2022-08-18", "close": 9.845, "volume": 15814.0}, {"date": "2022-08-19", "close": 9.84, "volume": 13955.0}, {"date": "2022-08-22", "close": 9.84, "volume": 14421.0}, {"date": "2022-08-23", "close": 9.84, "volume": 424248.0}, {"date": "2022-08-24", "close": 9.82, "volume": 109586.0}, {"date": "2022-08-25", "close": 9.81, "volume": 4019.0}, {"date": "2022-08-26", "close": 9.81, "volume": 555048.0}, {"date": "2022-08-29", "close": 9.82, "volume": 5207.0}, {"date": "2022-08-30", "close": 9.82, "volume": null}, {"date": "2022-08-31", "close": 9.83, "volume": 152.0}, {"date": "2022-09-01", "close": 9.84, "volume": 564.0}, {"date": "2022-09-02", "close": 9.83, "volume": 326.0}, {"date": "2022-09-06", "close": 9.81, "volume": 46710.0}, {"date": "2022-09-07", "close": 9.81, "volume": 28257.0}, {"date": "2022-09-08", "close": 9.81, "volume": null}, {"date": "2022-09-09", "close": 9.82, "volume": 10010.0}, {"date": "2022-09-12", "close": 9.82, "volume": 83259.0}, {"date": "2022-09-13", "close": 9.81, "volume": 1608.0}, {"date": "2022-09-14", "close": 9.82, "volume": 1440.0}, {"date": "2022-09-15", "close": 9.82, "volume": 183615.0}, {"date": "2022-09-16", "close": 9.82, "volume": 97793.0}, {"date": "2022-09-19", "close": 9.82, "volume": 3000.0}, {"date": "2022-09-20", "close": 9.82, "volume": 9464.0}, {"date": "2022-09-21", "close": 9.82, "volume": 49034.0}, {"date": "2022-09-22", "close": 9.82, "volume": null}, {"date": "2022-09-23", "close": 9.815, "volume": 693036.0}, {"date": "2022-09-26", "close": 9.815, "volume": 52712.0}, {"date": "2022-09-27", "close": 9.815, "volume": null}, {"date": "2022-09-28", "close": 9.82, "volume": 100004.0}, {"date": "2022-09-29", "close": 9.82, "volume": 11179.0}, {"date": "2022-09-30", "close": 9.82, "volume": 87204.0}, {"date": "2022-10-03", "close": 9.84, "volume": 46003.0}, {"date": "2022-10-04", "close": 9.84, "volume": 102376.0}, {"date": "2022-10-05", "close": 9.84, "volume": null}, {"date": "2022-10-06", "close": 9.87, "volume": 266003.0}, {"date": "2022-10-07", "close": 9.88, "volume": 545842.0}, {"date": "2022-10-10", "close": 9.88, "volume": 473151.0}, {"date": "2022-10-11", "close": 9.87, "volume": 254.0}, {"date": "2022-10-12", "close": 9.88, "volume": 511543.0}, {"date": "2022-10-13", "close": 9.88, "volume": null}, {"date": "2022-10-14", "close": 9.88, "volume": null}, {"date": "2022-10-17", "close": 9.91, "volume": 14104.0}, {"date": "2022-10-18", "close": 9.91, "volume": 1160.0}, {"date": "2022-10-19", "close": 9.9, "volume": 7625.0}, {"date": "2022-10-20", "close": 9.9, "volume": 400.0}, {"date": "2022-10-21", "close": 9.9, "volume": null}, {"date": "2022-10-24", "close": 9.9, "volume": null}, {"date": "2022-10-25", "close": 9.92, "volume": 12802.0}, {"date": "2022-10-26", "close": 9.93, "volume": 7069.0}, {"date": "2022-10-27", "close": 9.93, "volume": null}, {"date": "2022-10-28", "close": 9.93, "volume": 1800.0}, {"date": "2022-10-31", "close": 9.91, "volume": 971.0}, {"date": "2022-11-01", "close": 9.94, "volume": 55886.0}, {"date": "2022-11-02", "close": 9.92, "volume": 169.0}, {"date": "2022-11-03", "close": 9.95, "volume": 6127.0}, {"date": "2022-11-04", "close": 9.945, "volume": 219.0}, {"date": "2022-11-07", "close": 9.935, "volume": 38765.0}, {"date": "2022-11-08", "close": 9.94, "volume": 2237.0}, {"date": "2022-11-09", "close": 9.92, "volume": 6709.0}, {"date": "2022-11-10", "close": 9.91, "volume": 121542.0}, {"date": "2022-11-11", "close": 9.95, "volume": 50241.0}, {"date": "2022-11-14", "close": 9.94, "volume": 289.0}, {"date": "2022-11-15", "close": 9.945, "volume": 735972.0}, {"date": "2022-11-16", "close": 9.95, "volume": 104100.0}, {"date": "2022-11-17", "close": 9.94, "volume": 818709.0}, {"date": "2022-11-18", "close": 9.93, "volume": 4690330.0}, {"date": "2022-11-21", "close": 9.94, "volume": 1211560.0}, {"date": "2022-11-22", "close": 9.97, "volume": 615190.0}, {"date": "2022-11-23", "close": 9.95, "volume": 309.0}, {"date": "2022-11-25", "close": 9.9505, "volume": 204.0}, {"date": "2022-11-28", "close": 9.95, "volume": 105004.0}, {"date": "2022-11-29", "close": 9.98, "volume": 3357.0}, {"date": "2022-11-30", "close": 9.98, "volume": 1766.0}, {"date": "2022-12-01", "close": 9.96, "volume": 12244.0}, {"date": "2022-12-02", "close": 9.99, "volume": 393.0}, {"date": "2022-12-05", "close": 9.97, "volume": 602.0}, {"date": "2022-12-06", "close": 9.97, "volume": 42583.0}, {"date": "2022-12-07", "close": 9.98, "volume": 413.0}, {"date": "2022-12-08", "close": 9.96, "volume": 39821.0}, {"date": "2022-12-09", "close": 9.99, "volume": 275.0}, {"date": "2022-12-12", "close": 10.0, "volume": 13322.0}, {"date": "2022-12-13", "close": 9.975, "volume": 7580.0}, {"date": "2022-12-14", "close": 9.975, "volume": null}, {"date": "2022-12-15", "close": 9.98, "volume": 442.0}, {"date": "2022-12-16", "close": 9.99, "volume": 85583.0}, {"date": "2022-12-19", "close": 9.98, "volume": 17208.0}, {"date": "2022-12-20", "close": 9.98, "volume": 14952.0}, {"date": "2022-12-21", "close": 9.98, "volume": null}, {"date": "2022-12-22", "close": 9.98, "volume": null}, {"date": "2022-12-23", "close": 9.9701, "volume": 39451.0}, {"date": "2022-12-27", "close": 10.02, "volume": 41174.0}, {"date": "2022-12-28", "close": 10.03, "volume": 13100.0}, {"date": "2022-12-29", "close": 10.02, "volume": 723776.0}, {"date": "2022-12-30", "close": 10.02, "volume": 1763.0}, {"date": "2023-01-03", "close": 10.02, "volume": 4458.0}, {"date": "2023-01-04", "close": 10.07, "volume": 13829.0}, {"date": "2023-01-05", "close": 10.06, "volume": 34401.0}, {"date": "2023-01-06", "close": 10.07, "volume": 104716.0}, {"date": "2023-01-09", "close": 10.07, "volume": 794799.0}, {"date": "2023-01-10", "close": 10.06, "volume": 3156922.0}, {"date": "2023-01-11", "close": 10.07, "volume": 53457.0}, {"date": "2023-01-12", "close": 10.07, "volume": null}, {"date": "2023-01-13", "close": 10.07, "volume": 22494.0}, {"date": "2023-01-17", "close": 10.08, "volume": 42814.0}, {"date": "2023-01-18", "close": 10.09, "volume": 52436.0}, {"date": "2023-01-19", "close": 10.08, "volume": 1110777.0}, {"date": "2023-01-20", "close": 10.09, "volume": 137001.0}, {"date": "2023-01-23", "close": 10.07, "volume": 2212688.0}, {"date": "2023-01-24", "close": 10.07, "volume": 323205.0}, {"date": "2023-01-25", "close": 10.08, "volume": 38614.0}, {"date": "2023-01-26", "close": 10.08, "volume": 15699.0}, {"date": "2023-01-27", "close": 10.08, "volume": 31801.0}, {"date": "2023-01-30", "close": 10.08, "volume": 66507.0}, {"date": "2023-01-31", "close": 10.08, "volume": 127018.0}, {"date": "2023-02-01", "close": 10.07, "volume": 1222423.0}, {"date": "2023-02-02", "close": 10.09, "volume": 32998.0}, {"date": "2023-02-03", "close": 10.06, "volume": 1212622.0}, {"date": "2023-02-06", "close": 10.05, "volume": 39779.0}, {"date": "2023-02-07", "close": 10.04, "volume": 10286.0}, {"date": "2023-02-08", "close": 10.02, "volume": 10204.0}, {"date": "2023-02-09", "close": 10.01, "volume": 8573.0}, {"date": "2023-02-10", "close": 9.95, "volume": 10168.0}, {"date": "2023-02-13", "close": 10.08, "volume": 10411.0}, {"date": "2023-02-14", "close": 10.02, "volume": 3789.0}, {"date": "2023-02-15", "close": 10.02, "volume": 1550.0}, {"date": "2023-02-16", "close": 10.02, "volume": null}, {"date": "2023-02-17", "close": 10.08, "volume": 378.0}, {"date": "2023-02-21", "close": 10.08, "volume": 1503.0}, {"date": "2023-02-22", "close": 10.08, "volume": null}, {"date": "2023-02-23", "close": 10.0, "volume": 3279.0}, {"date": "2023-02-24", "close": 9.95, "volume": 14343.0}, {"date": "2023-02-27", "close": 9.96, "volume": 207637.0}, {"date": "2023-02-28", "close": 9.97, "volume": 2293.0}, {"date": "2023-03-01", "close": 9.97, "volume": 793.0}, {"date": "2023-03-02", "close": 9.96, "volume": 2796.0}, {"date": "2023-03-03", "close": 10.02, "volume": 5344.0}, {"date": "2023-03-06", "close": 9.96, "volume": 227840.0}, {"date": "2023-03-07", "close": 9.935, "volume": 158393.0}, {"date": "2023-03-08", "close": 9.93, "volume": 141232.0}, {"date": "2023-03-09", "close": 9.935, "volume": 13948.0}, {"date": "2023-03-10", "close": 9.94, "volume": 552.0}, {"date": "2023-03-13", "close": 9.95, "volume": 102.0}, {"date": "2023-03-14", "close": 9.95, "volume": 33576.0}, {"date": "2023-03-15", "close": 9.99, "volume": 71577.0}, {"date": "2023-03-16", "close": 10.0, "volume": 481.0}, {"date": "2023-03-17", "close": 10.0, "volume": null}, {"date": "2023-03-20", "close": 9.97, "volume": 168058.0}, {"date": "2023-03-21", "close": 9.98, "volume": 5960.0}, {"date": "2023-03-22", "close": 9.99, "volume": 25801.0}, {"date": "2023-03-23", "close": 9.98, "volume": 88700.0}, {"date": "2023-03-24", "close": 10.0, "volume": 12535.0}, {"date": "2023-03-27", "close": 9.99, "volume": 3502.0}, {"date": "2023-03-28", "close": 9.99, "volume": 105.0}, {"date": "2023-03-29", "close": 9.99, "volume": 125101.0}, {"date": "2023-03-30", "close": 9.99, "volume": 1028.0}, {"date": "2023-03-31", "close": 10.05, "volume": 3025.0}, {"date": "2023-04-03", "close": 9.99, "volume": 28832.0}, {"date": "2023-04-04", "close": 9.985, "volume": 7779.0}, {"date": "2023-04-05", "close": 9.99, "volume": 21856.0}, {"date": "2023-04-06", "close": 9.99, "volume": null}, {"date": "2023-04-10", "close": 10.02, "volume": 401.0}, {"date": "2023-04-11", "close": 10.01, "volume": 315.0}, {"date": "2023-04-12", "close": 10.02, "volume": 419.0}, {"date": "2023-04-13", "close": 10.0, "volume": 25261.0}, {"date": "2023-04-14", "close": 10.02, "volume": 473.0}, {"date": "2023-04-17", "close": 10.07, "volume": 10327.0}, {"date": "2023-04-18", "close": 10.05, "volume": 253287.0}, {"date": "2023-04-19", "close": 10.04, "volume": 7461.0}, {"date": "2023-04-20", "close": 10.04, "volume": null}, {"date": "2023-04-21", "close": 10.04, "volume": null}, {"date": "2023-04-24", "close": 10.05, "volume": 19359.0}, {"date": "2023-04-25", "close": 10.02, "volume": 57723.0}, {"date": "2023-04-26", "close": 10.0152, "volume": 1481.0}, {"date": "2023-04-27", "close": 10.03, "volume": 13935.0}, {"date": "2023-04-28", "close": 10.02, "volume": 1435.0}, {"date": "2023-05-01", "close": 10.05, "volume": 2719.0}, {"date": "2023-05-02", "close": 10.06, "volume": 6550.0}, {"date": "2023-05-03", "close": 10.07, "volume": 33635.0}, {"date": "2023-05-04", "close": 10.07, "volume": 5946.0}, {"date": "2023-05-05", "close": 10.09, "volume": 24959.0}, {"date": "2023-05-08", "close": 10.09, "volume": null}, {"date": "2023-05-09", "close": 10.09, "volume": null}, {"date": "2023-05-10", "close": 10.13, "volume": 6167.0}, {"date": "2023-05-11", "close": 10.13, "volume": null}, {"date": "2023-05-12", "close": 10.13, "volume": null}, {"date": "2023-05-15", "close": 10.11, "volume": 12453.0}, {"date": "2023-05-16", "close": 10.12, "volume": 20783.0}, {"date": "2023-05-17", "close": 10.12, "volume": 7465.0}, {"date": "2023-05-18", "close": 10.1199, "volume": 18523.0}, {"date": "2023-05-19", "close": 10.14, "volume": 4104.0}, {"date": "2023-05-22", "close": 10.14, "volume": null}, {"date": "2023-05-23", "close": 10.14, "volume": 321.0}, {"date": "2023-05-24", "close": 10.11, "volume": 204.0}, {"date": "2023-05-25", "close": 10.11, "volume": 266.0}, {"date": "2023-05-26", "close": 10.11, "volume": null}, {"date": "2023-05-30", "close": 10.11, "volume": null}, {"date": "2023-05-31", "close": 10.11, "volume": null}, {"date": "2023-06-01", "close": 10.12, "volume": 4307.0}, {"date": "2023-06-02", "close": 10.12, "volume": 10196.0}, {"date": "2023-06-05", "close": 10.14, "volume": 77034.0}, {"date": "2023-06-06", "close": 10.13, "volume": 31800.0}, {"date": "2023-06-07", "close": 10.1356, "volume": 150.0}, {"date": "2023-06-08", "close": 10.15, "volume": 12246.0}, {"date": "2023-06-09", "close": 10.15, "volume": null}, {"date": "2023-06-12", "close": 10.2804, "volume": 21904.0}, {"date": "2023-06-13", "close": 10.21, "volume": 26514.0}, {"date": "2023-06-14", "close": 10.18, "volume": 365.0}, {"date": "2023-06-15", "close": 10.17, "volume": 1050.0}, {"date": "2023-06-16", "close": 10.17, "volume": null}, {"date": "2023-06-20", "close": 10.19, "volume": 103.0}, {"date": "2023-06-21", "close": 10.21, "volume": 1688.0}, {"date": "2023-06-22", "close": 10.2099, "volume": 671.0}, {"date": "2023-06-23", "close": 10.2101, "volume": 14901.0}, {"date": "2023-06-26", "close": 10.2101, "volume": null}, {"date": "2023-06-27", "close": 10.24, "volume": 153343.0}, {"date": "2023-06-28", "close": 10.2402, "volume": 31713.0}, {"date": "2023-06-29", "close": 10.24, "volume": 113289.0}, {"date": "2023-06-30", "close": 10.2401, "volume": 3416.0}, {"date": "2023-07-03", "close": 10.2401, "volume": null}, {"date": "2023-07-05", "close": 10.2498, "volume": 1504.0}, {"date": "2023-07-06", "close": 10.2498, "volume": null}, {"date": "2023-07-07", "close": 10.2498, "volume": null}, {"date": "2023-07-10", "close": 10.25, "volume": 12777.0}, {"date": "2023-07-11", "close": 10.24, "volume": 34025.0}, {"date": "2023-07-12", "close": 10.24, "volume": null}, {"date": "2023-07-13", "close": 10.24, "volume": 140673.0}, {"date": "2023-07-14", "close": 10.25, "volume": 44069.0}, {"date": "2023-07-17", "close": 10.25, "volume": null}, {"date": "2023-07-18", "close": 10.25, "volume": null}, {"date": "2023-07-19", "close": 10.45, "volume": 12111.0}, {"date": "2023-07-20", "close": 10.33, "volume": 41947.0}, {"date": "2023-07-21", "close": 10.37, "volume": 216.0}, {"date": "2023-07-24", "close": 10.37, "volume": null}, {"date": "2023-07-25", "close": 10.33, "volume": 149.0}, {"date": "2023-07-26", "close": 10.33, "volume": null}, {"date": "2023-07-27", "close": 10.315, "volume": 221097.0}, {"date": "2023-07-28", "close": 10.315, "volume": 13122.0}, {"date": "2023-07-31", "close": 10.31, "volume": 53422.0}, {"date": "2023-08-01", "close": 10.31, "volume": null}, {"date": "2023-08-02", "close": 10.31, "volume": null}, {"date": "2023-08-03", "close": 10.31, "volume": null}, {"date": "2023-08-04", "close": 10.31, "volume": null}, {"date": "2023-08-07", "close": 10.31, "volume": 235.0}, {"date": "2023-08-08", "close": 10.3101, "volume": 101.0}, {"date": "2023-08-09", "close": 10.3101, "volume": null}, {"date": "2023-08-10", "close": 10.3101, "volume": null}, {"date": "2023-08-11", "close": 10.3101, "volume": null}, {"date": "2023-08-14", "close": 10.3101, "volume": null}, {"date": "2023-08-15", "close": 10.32, "volume": 9021.0}, {"date": "2023-08-16", "close": 10.32, "volume": null}, {"date": "2023-08-17", "close": 10.35, "volume": 14058.0}, {"date": "2023-08-18", "close": 10.35, "volume": null}, {"date": "2023-08-21", "close": 10.35, "volume": null}, {"date": "2023-08-22", "close": 10.35, "volume": null}, {"date": "2023-08-23", "close": 10.35, "volume": 331.0}, {"date": "2023-08-24", "close": 10.35, "volume": null}, {"date": "2023-08-25", "close": 10.35, "volume": null}, {"date": "2023-08-28", "close": 10.36, "volume": 23041.0}, {"date": "2023-08-29", "close": 10.3699, "volume": 8009.0}, {"date": "2023-08-30", "close": 10.3699, "volume": null}, {"date": "2023-08-31", "close": 10.4, "volume": 403.0}, {"date": "2023-09-01", "close": 10.4, "volume": null}, {"date": "2023-09-05", "close": 10.4, "volume": null}, {"date": "2023-09-06", "close": 10.4052, "volume": 18043.0}, {"date": "2023-09-07", "close": 10.37, "volume": 40120.0}, {"date": "2023-09-08", "close": 10.39, "volume": 30141.0}, {"date": "2023-09-11", "close": 10.39, "volume": null}, {"date": "2023-09-12", "close": 10.4, "volume": 111.0}, {"date": "2023-09-13", "close": 10.4, "volume": null}, {"date": "2023-09-14", "close": 10.4, "volume": null}, {"date": "2023-09-15", "close": 10.42, "volume": 173072.0}, {"date": "2023-09-18", "close": 10.44, "volume": 15904.0}, {"date": "2023-09-19", "close": 10.46, "volume": 128390.0}, {"date": "2023-09-20", "close": 10.44, "volume": 348906.0}, {"date": "2023-09-21", "close": 10.5, "volume": 195250.0}, {"date": "2023-09-22", "close": 10.43, "volume": 46957.0}, {"date": "2023-09-25", "close": 10.34, "volume": 39004.0}, {"date": "2023-09-26", "close": 10.02, "volume": 90819.0}, {"date": "2023-09-27", "close": 6.5, "volume": 112143.0}, {"date": "2023-09-28", "close": 5.64, "volume": 110887.0}, {"date": "2023-09-29", "close": 7.015, "volume": 157285.0}, {"date": "2023-10-02", "close": 4.8, "volume": 55743.0}, {"date": "2023-10-03", "close": 4.29, "volume": 25050.0}, {"date": "2023-10-04", "close": 4.12, "volume": 12264.0}, {"date": "2023-10-05", "close": 4.295, "volume": 14379.0}, {"date": "2023-10-06", "close": 4.88, "volume": 129375.0}, {"date": "2023-10-09", "close": 4.02, "volume": 31441.0}, {"date": "2023-10-10", "close": 2.92, "volume": 29273.0}, {"date": "2023-10-11", "close": 2.4, "volume": 20808.0}, {"date": "2023-10-12", "close": 2.305, "volume": 3822.0}, {"date": "2023-10-13", "close": 2.4, "volume": 17493.0}, {"date": "2023-10-16", "close": 2.25, "volume": 39092.0}, {"date": "2023-10-17", "close": 2.04, "volume": 29378.0}, {"date": "2023-10-18", "close": 2.03, "volume": 3957.0}, {"date": "2023-10-19", "close": 1.7352, "volume": 9895.0}, {"date": "2023-10-20", "close": 1.67, "volume": 3401.0}, {"date": "2023-10-23", "close": 1.55, "volume": 2454.0}, {"date": "2023-10-24", "close": 1.57, "volume": 1242.0}, {"date": "2023-10-25", "close": 1.3, "volume": 8590.0}, {"date": "2023-10-26", "close": 1.13, "volume": 20802.0}, {"date": "2023-10-27", "close": 1.4, "volume": 51797.0}, {"date": "2023-10-30", "close": 1.2, "volume": 25045.0}, {"date": "2023-10-31", "close": 1.2201, "volume": 4930.0}, {"date": "2023-11-01", "close": 1.25, "volume": 7903.0}, {"date": "2023-11-02", "close": 1.22, "volume": 2231.0}, {"date": "2023-11-03", "close": 1.05, "volume": 14985.0}, {"date": "2023-11-06", "close": 1.05, "volume": 12407.0}, {"date": "2023-11-07", "close": 1.03, "volume": 3493.0}, {"date": "2023-11-08", "close": 0.9799, "volume": 2943.0}, {"date": "2023-11-09", "close": 0.95, "volume": 48593.0}, {"date": "2023-11-10", "close": 0.94, "volume": 25937.0}, {"date": "2023-11-13", "close": 0.92, "volume": 17139.0}, {"date": "2023-11-14", "close": 0.952, "volume": 3238.0}, {"date": "2023-11-15", "close": 0.9765, "volume": 958.0}, {"date": "2023-11-16", "close": 0.95, "volume": 4004.0}, {"date": "2023-11-17", "close": 0.91, "volume": 29767.0}, {"date": "2023-11-20", "close": 1.0, "volume": 11301.0}, {"date": "2023-11-21", "close": 0.97, "volume": 38512.0}, {"date": "2023-11-22", "close": 1.04, "volume": 25207.0}, {"date": "2023-11-24", "close": 1.23, "volume": 17818.0}, {"date": "2023-11-27", "close": 1.39, "volume": 53691.0}, {"date": "2023-11-28", "close": 1.77, "volume": 751298.0}, {"date": "2023-11-29", "close": 2.76, "volume": 2982645.0}, {"date": "2023-11-30", "close": 2.25, "volume": 229943.0}, {"date": "2023-12-01", "close": 2.32, "volume": 102551.0}, {"date": "2023-12-04", "close": 1.85, "volume": 77558.0}, {"date": "2023-12-05", "close": 1.88, "volume": 94923.0}, {"date": "2023-12-06", "close": 1.9601, "volume": 19938.0}, {"date": "2023-12-07", "close": 1.99, "volume": 34889.0}, {"date": "2023-12-08", "close": 2.07, "volume": 56640.0}, {"date": "2023-12-11", "close": 2.19, "volume": 45691.0}, {"date": "2023-12-12", "close": 2.3, "volume": 87672.0}, {"date": "2023-12-13", "close": 2.13, "volume": 83058.0}, {"date": "2023-12-14", "close": 2.21, "volume": 26214.0}, {"date": "2023-12-15", "close": 2.45, "volume": 179040.0}, {"date": "2023-12-18", "close": 2.51, "volume": 98391.0}, {"date": "2023-12-19", "close": 2.52, "volume": 20531.0}, {"date": "2023-12-20", "close": 2.25, "volume": 36465.0}, {"date": "2023-12-21", "close": 2.25, "volume": 38505.0}, {"date": "2023-12-22", "close": 2.285, "volume": 14646.0}, {"date": "2023-12-26", "close": 2.09, "volume": 15520.0}, {"date": "2023-12-27", "close": 1.56, "volume": 81975.0}, {"date": "2023-12-28", "close": 1.83, "volume": 17030.0}, {"date": "2023-12-29", "close": 1.8106, "volume": 19164.0}, {"date": "2024-01-02", "close": 1.89, "volume": 44275.0}, {"date": "2024-01-03", "close": 1.69, "volume": 21293.0}, {"date": "2024-01-04", "close": 1.9, "volume": 262056.0}, {"date": "2024-01-05", "close": 1.79, "volume": 92830.0}, {"date": "2024-01-08", "close": 1.56, "volume": 59355.0}, {"date": "2024-01-09", "close": 1.54, "volume": 8341.0}, {"date": "2024-01-10", "close": 1.38, "volume": 35551.0}, {"date": "2024-01-11", "close": 1.28, "volume": 16712.0}, {"date": "2024-01-12", "close": 1.31, "volume": 22021.0}, {"date": "2024-01-16", "close": 1.528, "volume": 24202.0}, {"date": "2024-01-17", "close": 1.43, "volume": 24351.0}, {"date": "2024-01-18", "close": 1.42, "volume": 10525.0}, {"date": "2024-01-19", "close": 1.3469, "volume": 31236.0}, {"date": "2024-01-22", "close": 1.4, "volume": 27878.0}, {"date": "2024-01-23", "close": 1.36, "volume": 12250.0}, {"date": "2024-01-24", "close": 1.35, "volume": 26518.0}, {"date": "2024-01-25", "close": 1.31, "volume": 10106.0}, {"date": "2024-01-26", "close": 1.35, "volume": 2890.0}, {"date": "2024-01-29", "close": 1.26, "volume": 5580.0}, {"date": "2024-01-30", "close": 1.3, "volume": 20968.0}, {"date": "2024-01-31", "close": 1.16, "volume": 17695.0}, {"date": "2024-02-01", "close": 1.2, "volume": 14844.0}, {"date": "2024-02-02", "close": 1.14, "volume": 12782.0}, {"date": "2024-02-05", "close": 1.445, "volume": 49079.0}, {"date": "2024-02-06", "close": 1.44, "volume": 22239.0}, {"date": "2024-02-07", "close": 1.2, "volume": 10117.0}, {"date": "2024-02-08", "close": 1.3724, "volume": 6854.0}, {"date": "2024-02-09", "close": 1.31, "volume": 35085.0}, {"date": "2024-02-12", "close": 1.29, "volume": 22952.0}, {"date": "2024-02-13", "close": 1.35, "volume": 28799.0}, {"date": "2024-02-14", "close": 1.3, "volume": 17756.0}, {"date": "2024-02-15", "close": 1.25, "volume": 20448.0}, {"date": "2024-02-16", "close": 1.37, "volume": 38919.0}, {"date": "2024-02-20", "close": 1.25, "volume": 40955.0}, {"date": "2024-02-21", "close": 1.3, "volume": 13463.0}, {"date": "2024-02-22", "close": 1.21, "volume": 9656.0}, {"date": "2024-02-23", "close": 1.26, "volume": 30187.0}, {"date": "2024-02-26", "close": 1.2856, "volume": 16936.0}, {"date": "2024-02-27", "close": 1.24, "volume": 13996.0}, {"date": "2024-02-28", "close": 3.51, "volume": 2914189.0}, {"date": "2024-02-29", "close": 4.71, "volume": 8031861.0}, {"date": "2024-03-01", "close": 6.25, "volume": 6171899.0}, {"date": "2024-03-04", "close": 8.7, "volume": 2551429.0}, {"date": "2024-03-05", "close": 9.24, "volume": 740109.0}, {"date": "2024-03-06", "close": 9.95, "volume": 538353.0}, {"date": "2024-03-07", "close": 7.69, "volume": 662502.0}, {"date": "2024-03-08", "close": 9.0, "volume": 424807.0}, {"date": "2024-03-11", "close": 7.5, "volume": 221825.0}, {"date": "2024-03-12", "close": 7.6, "volume": 172719.0}, {"date": "2024-03-13", "close": 5.86, "volume": 248291.0}, {"date": "2024-03-14", "close": 4.11, "volume": 255073.0}, {"date": "2024-03-15", "close": 5.0, "volume": 238046.0}, {"date": "2024-03-18", "close": 3.66, "volume": 285783.0}, {"date": "2024-03-19", "close": 4.55, "volume": 667353.0}, {"date": "2024-03-20", "close": 4.08, "volume": 93184.0}, {"date": "2024-03-21", "close": 3.87, "volume": 115221.0}, {"date": "2024-03-22", "close": 3.7, "volume": 121300.0}, {"date": "2024-03-25", "close": 3.95, "volume": 80465.0}, {"date": "2024-03-26", "close": 4.05, "volume": 101754.0}, {"date": "2024-03-27", "close": 3.91, "volume": 133791.0}, {"date": "2024-03-28", "close": 3.92, "volume": 80255.0}, {"date": "2024-04-01", "close": 4.4, "volume": 256868.0}, {"date": "2024-04-02", "close": 4.48, "volume": 183585.0}, {"date": "2024-04-03", "close": 5.48, "volume": 639387.0}, {"date": "2024-04-04", "close": 5.86, "volume": 120717.0}, {"date": "2024-04-05", "close": 6.16, "volume": 225175.0}, {"date": "2024-04-08", "close": 6.4, "volume": 67108.0}, {"date": "2024-04-09", "close": 6.85, "volume": 130843.0}, {"date": "2024-04-10", "close": 6.19, "volume": 121923.0}, {"date": "2024-04-11", "close": 6.08, "volume": 42964.0}, {"date": "2024-04-12", "close": 5.05, "volume": 164083.0}, {"date": "2024-04-15", "close": 6.07, "volume": 125719.0}, {"date": "2024-04-16", "close": 5.95, "volume": 28605.0}, {"date": "2024-04-17", "close": 5.53, "volume": 70091.0}, {"date": "2024-04-18", "close": 5.11, "volume": 55713.0}, {"date": "2024-04-19", "close": 5.06, "volume": 52330.0}, {"date": "2024-04-22", "close": 5.04, "volume": 12926.0}, {"date": "2024-04-23", "close": 5.17, "volume": 18434.0}, {"date": "2024-04-24", "close": 4.98, "volume": 16603.0}, {"date": "2024-04-25", "close": 5.06, "volume": 99325.0}, {"date": "2024-04-26", "close": 5.18, "volume": 59498.0}, {"date": "2024-04-29", "close": 4.91, "volume": 23853.0}, {"date": "2024-04-30", "close": 4.25, "volume": 60770.0}, {"date": "2024-05-01", "close": 4.43, "volume": 21457.0}, {"date": "2024-05-02", "close": 4.85, "volume": 23545.0}, {"date": "2024-05-03", "close": 4.35, "volume": 35584.0}, {"date": "2024-05-06", "close": 3.44, "volume": 106123.0}, {"date": "2024-05-07", "close": 2.88, "volume": 143876.0}, {"date": "2024-05-08", "close": 3.28, "volume": 56089.0}, {"date": "2024-05-09", "close": 3.35, "volume": 47154.0}, {"date": "2024-05-10", "close": 3.19, "volume": 34986.0}, {"date": "2024-05-13", "close": 3.1, "volume": 15108.0}, {"date": "2024-05-14", "close": 3.04, "volume": 41408.0}, {"date": "2024-05-15", "close": 2.99, "volume": 46839.0}, {"date": "2024-05-16", "close": 3.02, "volume": 19732.0}, {"date": "2024-05-17", "close": 3.11, "volume": 45743.0}, {"date": "2024-05-20", "close": 3.24, "volume": 27954.0}, {"date": "2024-05-21", "close": 3.05, "volume": 17361.0}, {"date": "2024-05-22", "close": 3.03, "volume": 11246.0}, {"date": "2024-05-23", "close": 3.05, "volume": 43881.0}, {"date": "2024-05-24", "close": 2.76, "volume": 58869.0}, {"date": "2024-05-28", "close": 2.62, "volume": 48585.0}, {"date": "2024-05-29", "close": 2.33, "volume": 86821.0}, {"date": "2024-05-30", "close": 2.405, "volume": 17626.0}, {"date": "2024-05-31", "close": 2.37, "volume": 34160.0}, {"date": "2024-06-03", "close": 2.34, "volume": 34175.0}, {"date": "2024-06-04", "close": 2.27, "volume": 76156.0}, {"date": "2024-06-05", "close": 2.09, "volume": 36072.0}, {"date": "2024-06-06", "close": 2.12, "volume": 15837.0}, {"date": "2024-06-07", "close": 2.4, "volume": 33989.0}, {"date": "2024-06-10", "close": 2.63, "volume": 27215.0}, {"date": "2024-06-11", "close": 2.49, "volume": 15409.0}, {"date": "2024-06-12", "close": 2.52, "volume": 11077.0}, {"date": "2024-06-13", "close": 2.69, "volume": 6477.0}, {"date": "2024-06-14", "close": 2.62, "volume": 8866.0}, {"date": "2024-06-17", "close": 2.46, "volume": 7683.0}, {"date": "2024-06-18", "close": 2.43, "volume": 9584.0}, {"date": "2024-06-20", "close": 2.4, "volume": 13198.0}, {"date": "2024-06-21", "close": 2.29, "volume": 7113.0}, {"date": "2024-06-24", "close": 2.33, "volume": 50739.0}, {"date": "2024-06-25", "close": 2.3, "volume": 31528.0}, {"date": "2024-06-26", "close": 2.15, "volume": 55410.0}, {"date": "2024-06-27", "close": 2.29, "volume": 24931.0}, {"date": "2024-06-28", "close": 2.36, "volume": 25333.0}, {"date": "2024-07-01", "close": 2.38, "volume": 13732.0}, {"date": "2024-07-02", "close": 2.21, "volume": 10743.0}, {"date": "2024-07-03", "close": 2.34, "volume": 6066.0}, {"date": "2024-07-05", "close": 2.35, "volume": 19557.0}, {"date": "2024-07-08", "close": 2.32, "volume": 11708.0}, {"date": "2024-07-09", "close": 2.34, "volume": 2938.0}, {"date": "2024-07-10", "close": 2.25, "volume": 4942.0}, {"date": "2024-07-11", "close": 2.31, "volume": 9113.0}, {"date": "2024-07-12", "close": 2.39, "volume": 5926.0}, {"date": "2024-07-15", "close": 2.28, "volume": 16207.0}, {"date": "2024-07-16", "close": 2.28, "volume": 8891.0}, {"date": "2024-07-17", "close": 2.28, "volume": 19038.0}, {"date": "2024-07-18", "close": 2.28, "volume": 10358.0}, {"date": "2024-07-19", "close": 2.24, "volume": 10777.0}, {"date": "2024-07-22", "close": 2.25, "volume": 21922.0}, {"date": "2024-07-23", "close": 2.28, "volume": 42845.0}, {"date": "2024-07-24", "close": 2.19, "volume": 10164.0}, {"date": "2024-07-25", "close": 2.15, "volume": 12557.0}, {"date": "2024-07-26", "close": 2.14, "volume": 18762.0}, {"date": "2024-07-29", "close": 2.06, "volume": 21018.0}, {"date": "2024-07-30", "close": 1.87, "volume": 20000.0}, {"date": "2024-07-31", "close": 2.14, "volume": 61824.0}, {"date": "2024-08-01", "close": 2.3, "volume": 33061.0}, {"date": "2024-08-02", "close": 2.59, "volume": 90248.0}, {"date": "2024-08-05", "close": 2.08, "volume": 26206.0}, {"date": "2024-08-06", "close": 2.41, "volume": 4631.0}, {"date": "2024-08-07", "close": 2.29, "volume": 7386.0}, {"date": "2024-08-08", "close": 2.4, "volume": 3739.0}, {"date": "2024-08-09", "close": 2.26, "volume": 14535.0}, {"date": "2024-08-12", "close": 2.7, "volume": 57979.0}, {"date": "2024-08-13", "close": 2.58, "volume": 16791.0}, {"date": "2024-08-14", "close": 2.76, "volume": 28817.0}, {"date": "2024-08-15", "close": 2.59, "volume": 10823.0}, {"date": "2024-08-16", "close": 2.61, "volume": 20097.0}, {"date": "2024-08-19", "close": 2.8, "volume": 77380.0}, {"date": "2024-08-20", "close": 3.04, "volume": 143752.0}, {"date": "2024-08-21", "close": 2.8995, "volume": 29300.0}, {"date": "2024-08-22", "close": 2.76, "volume": 33846.0}, {"date": "2024-08-23", "close": 2.78, "volume": 22702.0}, {"date": "2024-08-26", "close": 2.97, "volume": 7050.0}, {"date": "2024-08-27", "close": 2.97, "volume": 12683.0}, {"date": "2024-08-28", "close": 2.99, "volume": 16182.0}, {"date": "2024-08-29", "close": 2.99, "volume": 17343.0}, {"date": "2024-08-30", "close": 3.02, "volume": 6058.0}, {"date": "2024-09-03", "close": 3.33, "volume": 19816.0}, {"date": "2024-09-04", "close": 3.17, "volume": 36830.0}, {"date": "2024-09-05", "close": 3.11, "volume": 5155.0}, {"date": "2024-09-06", "close": 3.1, "volume": 9928.0}, {"date": "2024-09-09", "close": 3.25, "volume": 10312.0}, {"date": "2024-09-10", "close": 3.16, "volume": 6124.0}, {"date": "2024-09-11", "close": 3.18, "volume": 8355.0}, {"date": "2024-09-12", "close": 3.345, "volume": 11294.0}, {"date": "2024-09-13", "close": 3.266, "volume": 10005.0}, {"date": "2024-09-16", "close": 3.32, "volume": 12850.0}, {"date": "2024-09-17", "close": 3.21, "volume": 15344.0}, {"date": "2024-09-18", "close": 3.11, "volume": 4020.0}, {"date": "2024-09-19", "close": 3.19, "volume": 9988.0}, {"date": "2024-09-20", "close": 3.5, "volume": 188585.0}, {"date": "2024-09-23", "close": 3.72, "volume": 190914.0}, {"date": "2024-09-24", "close": 3.52, "volume": 45435.0}, {"date": "2024-09-25", "close": 3.55, "volume": 26275.0}, {"date": "2024-09-26", "close": 3.39, "volume": 36104.0}, {"date": "2024-09-27", "close": 3.27, "volume": 20081.0}, {"date": "2024-09-30", "close": 3.25, "volume": 14211.0}, {"date": "2024-10-01", "close": 2.67, "volume": 72673.0}, {"date": "2024-10-02", "close": 2.965, "volume": 40983.0}, {"date": "2024-10-03", "close": 3.02, "volume": 31126.0}, {"date": "2024-10-04", "close": 3.31, "volume": 25237.0}, {"date": "2024-10-07", "close": 2.98, "volume": 26642.0}, {"date": "2024-10-08", "close": 2.93, "volume": 32571.0}, {"date": "2024-10-09", "close": 2.8501, "volume": 16234.0}, {"date": "2024-10-10", "close": 2.8, "volume": 35217.0}, {"date": "2024-10-11", "close": 2.67, "volume": 26781.0}, {"date": "2024-10-14", "close": 2.44, "volume": 48549.0}, {"date": "2024-10-15", "close": 2.52, "volume": 12579.0}, {"date": "2024-10-16", "close": 2.72, "volume": 31995.0}, {"date": "2024-10-17", "close": 2.73, "volume": 35098.0}, {"date": "2024-10-18", "close": 2.75, "volume": 20975.0}, {"date": "2024-10-21", "close": 2.77, "volume": 2670.0}, {"date": "2024-10-22", "close": 2.73, "volume": 25998.0}, {"date": "2024-10-23", "close": 2.57, "volume": 6572.0}, {"date": "2024-10-24", "close": 2.51, "volume": 16588.0}, {"date": "2024-10-25", "close": 2.45, "volume": 29511.0}, {"date": "2024-10-28", "close": 2.58, "volume": 24687.0}, {"date": "2024-10-29", "close": 2.54, "volume": 15019.0}, {"date": "2024-10-30", "close": 2.47, "volume": 17616.0}, {"date": "2024-10-31", "close": 2.65, "volume": 34650.0}, {"date": "2024-11-01", "close": 2.55, "volume": 11770940.0}, {"date": "2024-11-04", "close": 2.35, "volume": 356201.0}, {"date": "2024-11-05", "close": 2.15, "volume": 209229.0}, {"date": "2024-11-06", "close": 1.96, "volume": 267424.0}, {"date": "2024-11-07", "close": 2.04, "volume": 112563.0}, {"date": "2024-11-08", "close": 2.08, "volume": 193051.0}, {"date": "2024-11-11", "close": 2.12, "volume": 87039.0}, {"date": "2024-11-12", "close": 2.11, "volume": 58602.0}, {"date": "2024-11-13", "close": 1.96, "volume": 78184.0}, {"date": "2024-11-14", "close": 2.13, "volume": 94543.0}, {"date": "2024-11-15", "close": 2.14, "volume": 78092.0}, {"date": "2024-11-18", "close": 1.98, "volume": 45636.0}, {"date": "2024-11-19", "close": 2.04, "volume": 41375.0}, {"date": "2024-11-20", "close": 2.15, "volume": 71363.0}, {"date": "2024-11-21", "close": 2.2, "volume": 37064.0}, {"date": "2024-11-22", "close": 2.18, "volume": 52197.0}, {"date": "2024-11-25", "close": 2.15, "volume": 46667.0}, {"date": "2024-11-26", "close": 2.21, "volume": 62106.0}, {"date": "2024-11-27", "close": 2.29, "volume": 17804.0}, {"date": "2024-11-29", "close": 2.28, "volume": 19525.0}, {"date": "2024-12-02", "close": 2.26, "volume": 29963.0}, {"date": "2024-12-03", "close": 2.15, "volume": 32076.0}, {"date": "2024-12-04", "close": 2.1, "volume": 48593.0}, {"date": "2024-12-05", "close": 2.16, "volume": 69710.0}, {"date": "2024-12-06", "close": 2.2, "volume": 29404.0}, {"date": "2024-12-09", "close": 2.16, "volume": 20222.0}, {"date": "2024-12-10", "close": 2.14, "volume": 23974.0}, {"date": "2024-12-11", "close": 2.2, "volume": 29889.0}, {"date": "2024-12-12", "close": 2.08, "volume": 34845.0}, {"date": "2024-12-13", "close": 1.96, "volume": 55319.0}, {"date": "2024-12-16", "close": 1.76, "volume": 101548.0}, {"date": "2024-12-17", "close": 1.9, "volume": 61430.0}, {"date": "2024-12-18", "close": 1.71, "volume": 33184.0}, {"date": "2024-12-19", "close": 1.84, "volume": 163349.0}, {"date": "2024-12-20", "close": 1.65, "volume": 104892.0}, {"date": "2024-12-23", "close": 1.6, "volume": 61908.0}, {"date": "2024-12-24", "close": 1.57, "volume": 15663.0}, {"date": "2024-12-26", "close": 1.72, "volume": 44729.0}, {"date": "2024-12-27", "close": 1.6, "volume": 60887.0}, {"date": "2024-12-30", "close": 1.47, "volume": 97044.0}, {"date": "2024-12-31", "close": 1.43, "volume": 94288.0}, {"date": "2025-01-02", "close": 1.54, "volume": 18225.0}, {"date": "2025-01-03", "close": 1.55, "volume": 17124.0}, {"date": "2025-01-06", "close": 1.56, "volume": 22179.0}, {"date": "2025-01-07", "close": 1.44, "volume": 64852.0}, {"date": "2025-01-08", "close": 1.5, "volume": 81038.0}, {"date": "2025-01-10", "close": 1.47, "volume": 10786.0}, {"date": "2025-01-13", "close": 1.5828, "volume": 16523.0}, {"date": "2025-01-14", "close": 1.4, "volume": 71865.0}, {"date": "2025-01-15", "close": 1.42, "volume": 67279.0}, {"date": "2025-01-16", "close": 1.5, "volume": 18456.0}, {"date": "2025-01-17", "close": 1.41, "volume": 31575.0}, {"date": "2025-01-21", "close": 1.52, "volume": 85009.0}, {"date": "2025-01-22", "close": 1.52, "volume": 24163.0}, {"date": "2025-01-23", "close": 1.55, "volume": 20362.0}, {"date": "2025-01-24", "close": 1.61, "volume": 22976.0}, {"date": "2025-01-27", "close": 1.57, "volume": 6639.0}, {"date": "2025-01-28", "close": 1.55, "volume": 14447.0}, {"date": "2025-01-29", "close": 1.56, "volume": 12912.0}, {"date": "2025-01-30", "close": 1.6301, "volume": 14448.0}, {"date": "2025-01-31", "close": 1.66, "volume": 24371.0}, {"date": "2025-02-03", "close": 1.67, "volume": 34728.0}, {"date": "2025-02-04", "close": 1.59, "volume": 20153.0}, {"date": "2025-02-05", "close": 1.61, "volume": 6540.0}, {"date": "2025-02-06", "close": 1.56, "volume": 9963.0}, {"date": "2025-02-07", "close": 1.54, "volume": 20624.0}, {"date": "2025-02-10", "close": 1.54, "volume": 12555.0}, {"date": "2025-02-11", "close": 1.47, "volume": 22039.0}, {"date": "2025-02-12", "close": 1.41, "volume": 31540.0}, {"date": "2025-02-13", "close": 1.45, "volume": 5912.0}, {"date": "2025-02-14", "close": 1.52, "volume": 158932.0}, {"date": "2025-02-18", "close": 1.44, "volume": 37641.0}, {"date": "2025-02-19", "close": 1.48, "volume": 11233.0}, {"date": "2025-02-20", "close": 1.524, "volume": 39823.0}, {"date": "2025-02-21", "close": 1.48, "volume": 28820.0}, {"date": "2025-02-24", "close": 1.435, "volume": 35313.0}, {"date": "2025-02-25", "close": 1.39, "volume": 21972.0}, {"date": "2025-02-26", "close": 1.37, "volume": 8113.0}, {"date": "2025-02-27", "close": 1.32, "volume": 5905.0}, {"date": "2025-02-28", "close": 1.37, "volume": 11141.0}, {"date": "2025-03-03", "close": 1.33, "volume": 13461.0}, {"date": "2025-03-04", "close": 1.31, "volume": 22186.0}, {"date": "2025-03-05", "close": 1.31, "volume": 21117.0}, {"date": "2025-03-06", "close": 1.3001, "volume": 8764.0}, {"date": "2025-03-07", "close": 1.39, "volume": 18351.0}, {"date": "2025-03-10", "close": 1.33, "volume": 10143.0}, {"date": "2025-03-11", "close": 1.35, "volume": 17197.0}, {"date": "2025-03-12", "close": 1.47, "volume": 48883.0}, {"date": "2025-03-13", "close": 1.45, "volume": 9005.0}, {"date": "2025-03-14", "close": 1.43, "volume": 7288.0}, {"date": "2025-03-17", "close": 1.53, "volume": 11021.0}, {"date": "2025-03-18", "close": 1.45, "volume": 14689.0}, {"date": "2025-03-19", "close": 1.506, "volume": 34062.0}, {"date": "2025-03-20", "close": 1.43, "volume": 9412.0}, {"date": "2025-03-21", "close": 1.43, "volume": 27997.0}, {"date": "2025-03-24", "close": 1.415, "volume": 27689.0}, {"date": "2025-03-25", "close": 1.4, "volume": 40590.0}, {"date": "2025-03-26", "close": 1.38, "volume": 1540.0}, {"date": "2025-03-27", "close": 1.385, "volume": 5619.0}, {"date": "2025-03-28", "close": 1.36, "volume": 26619.0}, {"date": "2025-03-31", "close": 1.3, "volume": 14809.0}, {"date": "2025-04-01", "close": 1.31, "volume": 7298.0}, {"date": "2025-04-02", "close": 1.37, "volume": 6537.0}, {"date": "2025-04-03", "close": 1.38, "volume": 23440.0}, {"date": "2025-04-04", "close": 1.42, "volume": 45414.0}, {"date": "2025-04-07", "close": 1.27, "volume": 15333.0}, {"date": "2025-04-08", "close": 1.3, "volume": 7750.0}, {"date": "2025-04-09", "close": 1.28, "volume": 10726.0}, {"date": "2025-04-10", "close": 1.26, "volume": 4932.0}, {"date": "2025-04-11", "close": 1.2741, "volume": 5158.0}, {"date": "2025-04-14", "close": 1.36, "volume": 10469.0}, {"date": "2025-04-15", "close": 1.31, "volume": 6602.0}, {"date": "2025-04-16", "close": 1.32, "volume": 1588.0}, {"date": "2025-04-17", "close": 1.34, "volume": 8514.0}, {"date": "2025-04-21", "close": 1.31, "volume": 7103.0}, {"date": "2025-04-22", "close": 1.4, "volume": 21106.0}, {"date": "2025-04-23", "close": 1.45, "volume": 10629.0}, {"date": "2025-04-24", "close": 1.46, "volume": 11467.0}, {"date": "2025-04-25", "close": 1.48, "volume": 16885.0}, {"date": "2025-04-28", "close": 1.4, "volume": 16638.0}, {"date": "2025-04-29", "close": 1.4, "volume": 15711.0}, {"date": "2025-04-30", "close": 1.42, "volume": 4549.0}, {"date": "2025-05-01", "close": 1.38, "volume": 28035.0}, {"date": "2025-05-02", "close": 1.35, "volume": 5847.0}, {"date": "2025-05-05", "close": 1.37, "volume": 17632.0}, {"date": "2025-05-06", "close": 1.5107, "volume": 75035.0}, {"date": "2025-05-07", "close": 1.515, "volume": 26798.0}, {"date": "2025-05-08", "close": 1.52, "volume": 18066.0}, {"date": "2025-05-09", "close": 1.69, "volume": 14075.0}, {"date": "2025-05-12", "close": 1.6713, "volume": 17180.0}, {"date": "2025-05-13", "close": 1.62, "volume": 16175.0}, {"date": "2025-05-14", "close": 1.7, "volume": 100460.0}, {"date": "2025-05-15", "close": 1.66, "volume": 12192.0}, {"date": "2025-05-16", "close": 1.68, "volume": 16649.0}, {"date": "2025-05-19", "close": 1.7, "volume": 9162.0}, {"date": "2025-05-20", "close": 1.72, "volume": 14435.0}, {"date": "2025-05-21", "close": 1.6, "volume": 9149.0}, {"date": "2025-05-22", "close": 1.665, "volume": 17217.0}, {"date": "2025-05-23", "close": 1.63, "volume": 32294.0}, {"date": "2025-05-27", "close": 1.56, "volume": 70158.0}, {"date": "2025-05-28", "close": 1.585, "volume": 80831.0}, {"date": "2025-05-29", "close": 1.6, "volume": 22854.0}, {"date": "2025-05-30", "close": 1.5208, "volume": 19262.0}, {"date": "2025-06-02", "close": 1.5, "volume": 32325.0}, {"date": "2025-06-03", "close": 1.55, "volume": 25091.0}, {"date": "2025-06-04", "close": 1.44, "volume": 47875.0}, {"date": "2025-06-05", "close": 1.39, "volume": 19675.0}, {"date": "2025-06-06", "close": 1.525, "volume": 34381.0}, {"date": "2025-06-09", "close": 1.49, "volume": 15558.0}, {"date": "2025-06-10", "close": 1.48, "volume": 5105.0}, {"date": "2025-06-11", "close": 1.45, "volume": 13093.0}, {"date": "2025-06-12", "close": 1.44, "volume": 23117.0}, {"date": "2025-06-13", "close": 1.37, "volume": 41169.0}, {"date": "2025-06-16", "close": 1.37, "volume": 23220.0}, {"date": "2025-06-17", "close": 1.4, "volume": 11575.0}, {"date": "2025-06-18", "close": 1.4, "volume": 8914.0}, {"date": "2025-06-20", "close": 1.4, "volume": 7197.0}, {"date": "2025-06-23", "close": 1.4, "volume": 9836.0}, {"date": "2025-06-24", "close": 1.42, "volume": 7865.0}, {"date": "2025-06-25", "close": 1.45, "volume": 20447.0}, {"date": "2025-06-26", "close": 1.48, "volume": 26819.0}, {"date": "2025-06-27", "close": 1.53, "volume": 42603.0}, {"date": "2025-06-30", "close": 1.42, "volume": 20359.0}, {"date": "2025-07-01", "close": 1.49, "volume": 27159.0}, {"date": "2025-07-02", "close": 1.5, "volume": 11410.0}, {"date": "2025-07-03", "close": 1.57, "volume": 9689.0}, {"date": "2025-07-07", "close": 1.48, "volume": 55506.0}, {"date": "2025-07-08", "close": 1.46, "volume": 19585.0}, {"date": "2025-07-09", "close": 1.52, "volume": 39713.0}, {"date": "2025-07-10", "close": 1.44, "volume": 104708.0}, {"date": "2025-07-11", "close": 1.55, "volume": 7426.0}, {"date": "2025-07-14", "close": 1.56, "volume": 70208.0}, {"date": "2025-07-15", "close": 1.64, "volume": 25023.0}, {"date": "2025-07-16", "close": 1.62, "volume": 41999.0}, {"date": "2025-07-17", "close": 1.7, "volume": 50467.0}, {"date": "2025-07-18", "close": 1.61, "volume": 17469.0}, {"date": "2025-07-21", "close": 1.61, "volume": 9508.0}, {"date": "2025-07-22", "close": 1.61, "volume": 26839.0}, {"date": "2025-07-23", "close": 1.6, "volume": 19616.0}, {"date": "2025-07-24", "close": 1.63, "volume": 17585.0}, {"date": "2025-07-25", "close": 1.56, "volume": 13808.0}, {"date": "2025-07-28", "close": 1.53, "volume": 6583.0}, {"date": "2025-07-29", "close": 1.52, "volume": 5747.0}, {"date": "2025-07-30", "close": 1.557, "volume": 11834.0}, {"date": "2025-07-31", "close": 1.4601, "volume": 16285.0}, {"date": "2025-08-01", "close": 1.445, "volume": 4272.0}, {"date": "2025-08-04", "close": 1.43, "volume": 12533.0}, {"date": "2025-08-05", "close": 1.48, "volume": 7010.0}, {"date": "2025-08-06", "close": 1.51, "volume": 34939.0}, {"date": "2025-08-07", "close": 1.47, "volume": 7073.0}, {"date": "2025-08-08", "close": 1.53, "volume": 27505.0}, {"date": "2025-08-11", "close": 1.555, "volume": 22498.0}, {"date": "2025-08-12", "close": 1.47, "volume": 20714.0}, {"date": "2025-08-13", "close": 1.48, "volume": 8042.0}, {"date": "2025-08-14", "close": 1.46, "volume": 4675.0}, {"date": "2025-08-15", "close": 1.42, "volume": 57200.0}, {"date": "2025-08-18", "close": 1.35, "volume": 110798.0}, {"date": "2025-08-19", "close": 1.21, "volume": 48514.0}, {"date": "2025-08-20", "close": 1.27, "volume": 13131400.0}, {"date": "2025-08-21", "close": 1.18, "volume": 393757.0}, {"date": "2025-08-22", "close": 1.15, "volume": 218580.0}, {"date": "2025-08-25", "close": 1.12, "volume": 205316.0}, {"date": "2025-08-26", "close": 1.17, "volume": 437169.0}, {"date": "2025-08-27", "close": 1.17, "volume": 95266.0}, {"date": "2025-08-28", "close": 1.21, "volume": 180629.0}, {"date": "2025-08-29", "close": 1.23, "volume": 130425.0}, {"date": "2025-09-02", "close": 1.29, "volume": 140303.0}, {"date": "2025-09-03", "close": 1.33, "volume": 166355.0}, {"date": "2025-09-04", "close": 1.35, "volume": 72734.0}, {"date": "2025-09-05", "close": 1.32, "volume": 81135.0}, {"date": "2025-09-08", "close": 1.31, "volume": 48613.0}, {"date": "2025-09-09", "close": 1.28, "volume": 79508.0}, {"date": "2025-09-10", "close": 1.27, "volume": 65397.0}, {"date": "2025-09-11", "close": 1.33, "volume": 73628.0}, {"date": "2025-09-12", "close": 1.29, "volume": 60174.0}, {"date": "2025-09-15", "close": 1.33, "volume": 33324.0}, {"date": "2025-09-16", "close": 1.34, "volume": 11823.0}, {"date": "2025-09-17", "close": 1.32, "volume": 52819.0}, {"date": "2025-09-18", "close": 1.37, "volume": 20493.0}, {"date": "2025-09-19", "close": 1.31, "volume": 276196.0}, {"date": "2025-09-22", "close": 0.9445, "volume": 1727165.0}, {"date": "2025-09-23", "close": 0.8501, "volume": 1171011.0}, {"date": "2025-09-24", "close": 0.8278, "volume": 426290.0}, {"date": "2025-09-25", "close": 0.851, "volume": 189107.0}, {"date": "2025-09-26", "close": 0.7794, "volume": 204809.0}, {"date": "2025-09-29", "close": 0.7999, "volume": 125200.0}, {"date": "2025-09-30", "close": 0.7757, "volume": 123132.0}, {"date": "2025-10-01", "close": 0.7735, "volume": 132941.0}, {"date": "2025-10-02", "close": 0.7555, "volume": 151639.0}, {"date": "2025-10-03", "close": 0.814, "volume": 213300.0}, {"date": "2025-10-06", "close": 0.8068, "volume": 100401.0}, {"date": "2025-10-07", "close": 1.59, "volume": 146419800.0}, {"date": "2025-10-08", "close": 0.9301, "volume": 12379940.0}, {"date": "2025-10-09", "close": 0.9491, "volume": 2368529.0}, {"date": "2025-10-10", "close": 0.885, "volume": 2174805.0}, {"date": "2025-10-13", "close": 0.8984, "volume": 1076223.0}, {"date": "2025-10-14", "close": 0.9183, "volume": 1218909.0}, {"date": "2025-10-15", "close": 0.91, "volume": 770856.0}, {"date": "2025-10-16", "close": 0.85, "volume": 1218573.0}, {"date": "2025-10-17", "close": 0.8388, "volume": 614230.0}, {"date": "2025-10-20", "close": 0.843, "volume": 558434.0}, {"date": "2025-10-21", "close": 0.8592, "volume": 341221.0}, {"date": "2025-10-22", "close": 0.7998, "volume": 603252.0}, {"date": "2025-10-23", "close": 0.8225, "volume": 254437.0}, {"date": "2025-10-24", "close": 0.85, "volume": 504966.0}, {"date": "2025-10-27", "close": 0.8101, "volume": 727399.0}, {"date": "2025-10-28", "close": 0.805, "volume": 334378.0}, {"date": "2025-10-29", "close": 0.7844, "volume": 452321.0}, {"date": "2025-10-30", "close": 0.7488, "volume": 372731.0}, {"date": "2025-10-31", "close": 0.805, "volume": 653539.0}, {"date": "2025-11-03", "close": 0.7637, "volume": 461390.0}, {"date": "2025-11-04", "close": 0.7252, "volume": 342250.0}, {"date": "2025-11-05", "close": 0.731, "volume": 287749.0}, {"date": "2025-11-06", "close": 0.7262, "volume": 178506.0}, {"date": "2025-11-07", "close": 0.7024, "volume": 297191.0}, {"date": "2025-11-10", "close": 0.7, "volume": 243854.0}, {"date": "2025-11-11", "close": 0.7018, "volume": 143060.0}, {"date": "2025-11-12", "close": 0.7294, "volume": 592959.0}, {"date": "2025-11-13", "close": 0.6643, "volume": 404826.0}, {"date": "2025-11-14", "close": 0.6679, "volume": 369714.0}, {"date": "2025-11-17", "close": 0.6521, "volume": 90749.0}, {"date": "2025-11-18", "close": 0.7661, "volume": 902834.0}, {"date": "2025-11-19", "close": 0.7102, "volume": 212009.0}, {"date": "2025-11-20", "close": 0.6972, "volume": 254403.0}, {"date": "2025-11-21", "close": 0.7212, "volume": 782904.0}, {"date": "2025-11-24", "close": 0.7687, "volume": 613123.0}, {"date": "2025-11-25", "close": 0.7989, "volume": 2368404.0}, {"date": "2025-11-26", "close": 0.7987, "volume": 1408174.0}, {"date": "2025-11-28", "close": 0.8392, "volume": 300579.0}, {"date": "2025-12-01", "close": 0.81, "volume": 360611.0}, {"date": "2025-12-02", "close": 0.8056, "volume": 168384.0}, {"date": "2025-12-03", "close": 0.8127, "volume": 178620.0}, {"date": "2025-12-04", "close": 0.8457, "volume": 202323.0}, {"date": "2025-12-05", "close": 0.8419, "volume": 58771.0}, {"date": "2025-12-08", "close": 0.8334, "volume": 216488.0}, {"date": "2025-12-09", "close": 0.8217, "volume": 98315.0}, {"date": "2025-12-10", "close": 0.8476, "volume": 267408.0}, {"date": "2025-12-11", "close": 0.8326, "volume": 103809.0}, {"date": "2025-12-12", "close": 0.8054, "volume": 246810.0}, {"date": "2025-12-15", "close": 0.752, "volume": 225145.0}, {"date": "2025-12-16", "close": 0.7218, "volume": 301329.0}, {"date": "2025-12-17", "close": 0.703, "volume": 134961.0}, {"date": "2025-12-18", "close": 0.7, "volume": 283595.0}, {"date": "2025-12-19", "close": 0.7327, "volume": 428861.0}, {"date": "2025-12-22", "close": 0.7052, "volume": 220049.0}, {"date": "2025-12-23", "close": 0.6813, "volume": 205857.0}, {"date": "2025-12-24", "close": 0.7494, "volume": 153920.0}, {"date": "2025-12-26", "close": 0.73, "volume": 136290.0}, {"date": "2025-12-29", "close": 0.6999, "volume": 162814.0}, {"date": "2025-12-30", "close": 0.6754, "volume": 95587.0}, {"date": "2025-12-31", "close": 0.6611, "volume": 130096.0}, {"date": "2026-01-02", "close": 0.6957, "volume": 107843.0}, {"date": "2026-01-05", "close": 0.7072, "volume": 110331.0}, {"date": "2026-01-06", "close": 0.6828, "volume": 149264.0}, {"date": "2026-01-07", "close": 0.6938, "volume": 144074.0}, {"date": "2026-01-08", "close": 0.691, "volume": 161996.0}, {"date": "2026-01-09", "close": 0.6796, "volume": 191578.0}, {"date": "2026-01-12", "close": 0.712, "volume": 217749.0}, {"date": "2026-01-13", "close": 0.6853, "volume": 167697.0}, {"date": "2026-01-14", "close": 0.6853, "volume": 89676.0}, {"date": "2026-01-15", "close": 0.6712, "volume": 117659.0}, {"date": "2026-01-16", "close": 0.6873, "volume": 48297.0}, {"date": "2026-01-20", "close": 0.6591, "volume": 149737.0}, {"date": "2026-01-21", "close": 0.655, "volume": 126719.0}, {"date": "2026-01-22", "close": 0.67, "volume": 138500.0}, {"date": "2026-01-23", "close": 0.68, "volume": 123560.0}, {"date": "2026-01-26", "close": 0.679, "volume": 37866.0}, {"date": "2026-01-27", "close": 0.6692, "volume": 58020.0}, {"date": "2026-01-28", "close": 0.6841, "volume": 175937.0}, {"date": "2026-01-29", "close": 0.6658, "volume": 92718.0}, {"date": "2026-01-30", "close": 0.6499, "volume": 90419.0}, {"date": "2026-02-02", "close": 0.6499, "volume": 91883.0}, {"date": "2026-02-03", "close": 0.5942, "volume": 437913.0}, {"date": "2026-02-04", "close": 0.5752, "volume": 127337.0}, {"date": "2026-02-05", "close": 0.53, "volume": 251718.0}, {"date": "2026-02-06", "close": 0.4715, "volume": 464041.0}, {"date": "2026-02-09", "close": 0.4701, "volume": 197828.0}, {"date": "2026-02-10", "close": 0.3899, "volume": 539875.0}, {"date": "2026-02-11", "close": 0.6597, "volume": 25942810.0}, {"date": "2026-02-12", "close": 0.5243, "volume": 1723213.0}, {"date": "2026-02-13", "close": 0.6, "volume": 588156.0}, {"date": "2026-02-17", "close": 0.6889, "volume": 1384013.0}, {"date": "2026-02-18", "close": 0.757, "volume": 1182351.0}, {"date": "2026-02-19", "close": 0.735, "volume": 630174.0}, {"date": "2026-02-20", "close": 0.7102, "volume": 410226.0}, {"date": "2026-02-23", "close": 0.696, "volume": 228053.0}, {"date": "2026-02-24", "close": 0.7429, "volume": 270438.0}, {"date": "2026-02-25", "close": 0.7176, "volume": 303342.0}, {"date": "2026-02-26", "close": 0.7005, "volume": 117603.0}, {"date": "2026-02-27", "close": 0.7243, "volume": 323411.0}, {"date": "2026-03-02", "close": 0.6994, "volume": 306208.0}, {"date": "2026-03-03", "close": 0.6853, "volume": 203083.0}, {"date": "2026-03-04", "close": 0.7, "volume": 167617.0}, {"date": "2026-03-05", "close": 0.6934, "volume": 136010.0}, {"date": "2026-03-06", "close": 0.6505, "volume": 193159.0}, {"date": "2026-03-09", "close": 0.6794, "volume": 159306.0}, {"date": "2026-03-10", "close": 0.699, "volume": 138820.0}, {"date": "2026-03-11", "close": 0.7625, "volume": 964524.0}, {"date": "2026-03-12", "close": 0.7464, "volume": 399318.0}, {"date": "2026-03-13", "close": 0.791, "volume": 519031.0}, {"date": "2026-03-16", "close": 0.9013, "volume": 1185089.0}, {"date": "2026-03-17", "close": 0.8304, "volume": 724938.0}, {"date": "2026-03-18", "close": 0.8361, "volume": 415155.0}, {"date": "2026-03-19", "close": 0.8267, "volume": 422362.0}, {"date": "2026-03-20", "close": 0.7764, "volume": 1753098.0}, {"date": "2026-03-23", "close": 0.7502, "volume": 220337.0}, {"date": "2026-03-24", "close": 0.6797, "volume": 341561.0}, {"date": "2026-03-25", "close": 0.6842, "volume": 220126.0}, {"date": "2026-03-26", "close": 0.693, "volume": 200984.0}, {"date": "2026-03-27", "close": 0.6526, "volume": 170099.0}, {"date": "2026-03-30", "close": 0.6429, "volume": 90171.0}, {"date": "2026-03-31", "close": 0.6651, "volume": 165431.0}, {"date": "2026-04-01", "close": 0.705, "volume": 297812.0}, {"date": "2026-04-02", "close": 0.7475, "volume": 122910.0}, {"date": "2026-04-06", "close": 0.705, "volume": 193138.0}, {"date": "2026-04-07", "close": 0.6835, "volume": 311825.0}, {"date": "2026-04-08", "close": 0.663, "volume": 244040.0}, {"date": "2026-04-09", "close": 0.6519, "volume": 112473.0}, {"date": "2026-04-10", "close": 0.612, "volume": 170094.0}, {"date": "2026-04-13", "close": 0.636, "volume": 112962.0}, {"date": "2026-04-14", "close": 0.6654, "volume": 100150.0}, {"date": "2026-04-15", "close": 0.72, "volume": 104068.0}, {"date": "2026-04-16", "close": 0.7016, "volume": 164373.0}, {"date": "2026-04-17", "close": 0.7086, "volume": 197466.0}, {"date": "2026-04-20", "close": 0.6983, "volume": 119369.0}, {"date": "2026-04-21", "close": 0.715, "volume": 46852.0}, {"date": "2026-04-22", "close": 0.6883, "volume": 97153.0}, {"date": "2026-04-23", "close": 0.69, "volume": 253290.0}, {"date": "2026-04-24", "close": 0.6746, "volume": 65006.0}, {"date": "2026-04-27", "close": 0.654, "volume": 89809.0}, {"date": "2026-04-28", "close": 0.6342, "volume": 284489.0}, {"date": "2026-04-29", "close": 0.6768, "volume": 138909.0}, {"date": "2026-04-30", "close": 0.68, "volume": 65397.0}, {"date": "2026-05-01", "close": 0.681, "volume": 107950.0}, {"date": "2026-05-04", "close": 0.6948, "volume": 151991.0}, {"date": "2026-05-05", "close": 0.697, "volume": 77553.0}, {"date": "2026-05-06", "close": 0.6756, "volume": 72529.0}, {"date": "2026-05-07", "close": 0.66, "volume": 128869.0}, {"date": "2026-05-08", "close": 0.6455, "volume": 126667.0}, {"date": "2026-05-11", "close": 0.644, "volume": 195705.0}, {"date": "2026-05-12", "close": 0.68, "volume": 156683.0}, {"date": "2026-05-13", "close": 0.6578, "volume": 63277.0}, {"date": "2026-05-14", "close": 0.6638, "volume": 70507.0}, {"date": "2026-05-15", "close": 0.647, "volume": 59559.0}, {"date": "2026-05-18", "close": 0.7136, "volume": 258939.0}, {"date": "2026-05-19", "close": 0.74, "volume": 210874.0}, {"date": "2026-05-20", "close": 0.73, "volume": 120451.0}, {"date": "2026-05-21", "close": 0.7329, "volume": 178031.0}, {"date": "2026-05-22", "close": 0.709, "volume": 72525.0}, {"date": "2026-05-26", "close": 0.7, "volume": 155237.0}, {"date": "2026-05-27", "close": 0.6924, "volume": 85566.0}, {"date": "2026-05-28", "close": 0.703, "volume": 73654.0}, {"date": "2026-05-29", "close": 0.7055, "volume": 47427.0}, {"date": "2026-06-01", "close": 0.7, "volume": 141047.0}, {"date": "2026-06-02", "close": 0.705, "volume": 365904.0}, {"date": "2026-06-03", "close": 0.6885, "volume": 46933.0}, {"date": "2026-06-04", "close": 0.701, "volume": 197801.0}, {"date": "2026-06-05", "close": 0.6612, "volume": 96974.0}, {"date": "2026-06-08", "close": 0.659, "volume": 102538.0}, {"date": "2026-06-09", "close": 0.62, "volume": 188778.0}, {"date": "2026-06-10", "close": 0.6548, "volume": 97888.0}, {"date": "2026-06-11", "close": 0.6579, "volume": 95938.0}, {"date": "2026-06-12", "close": 0.6279, "volume": 57301.0}, {"date": "2026-06-15", "close": 0.6452, "volume": 66005.0}, {"date": "2026-06-16", "close": 0.6484, "volume": 52647.0}, {"date": "2026-06-17", "close": 0.6544, "volume": 44022.0}, {"date": "2026-06-18", "close": 0.634, "volume": 389742.0}, {"date": "2026-06-22", "close": 0.6602, "volume": 151188.0}, {"date": "2026-06-23", "close": 0.65, "volume": 103098.0}, {"date": "2026-06-24", "close": 0.6309, "volume": 73175.0}, {"date": "2026-06-25", "close": 0.6729, "volume": 10312790.0}, {"date": "2026-06-26", "close": 0.6665, "volume": 570871.0}, {"date": "2026-06-29", "close": 0.683, "volume": 319678.0}, {"date": "2026-06-30", "close": 0.792, "volume": 989165.0}, {"date": "2026-07-01", "close": 0.7901, "volume": 265359.0}, {"date": "2026-07-02", "close": 0.752, "volume": 213574.0}, {"date": "2026-07-06", "close": 0.7956, "volume": 336402.0}, {"date": "2026-07-07", "close": 0.76, "volume": 118563.0}, {"date": "2026-07-08", "close": 0.7087, "volume": 237856.0}, {"date": "2026-07-09", "close": 0.681, "volume": 211491.0}, {"date": "2026-07-10", "close": 0.6833, "volume": 73618.0}, {"date": "2026-07-13", "close": 0.6937, "volume": 120698.0}, {"date": "2026-07-14", "close": 0.7587, "volume": 1171194.0}, {"date": "2026-07-15", "close": 0.7235, "volume": 1215495.0}, {"date": "2026-07-16", "close": 0.7601, "volume": 1042461.0}, {"date": "2026-07-17", "close": 0.7016, "volume": 320208.0}, {"date": "2026-07-20", "close": 0.671, "volume": 218392.0}, {"date": "2026-07-21", "close": 0.6805, "volume": 809788.0}, {"date": "2026-07-22", "close": 0.6929, "volume": 161907.0}, {"date": "2026-07-23", "close": 0.661, "volume": 159321.0}, {"date": "2026-07-24", "close": 0.6627, "volume": 112023.0}, {"date": "2026-07-27", "close": 0.674, "volume": 100658.0}, {"date": "2026-07-28", "close": 0.6789, "volume": 78274.0}, {"date": "2026-07-29", "close": 0.6433, "volume": 337934.0}, {"date": "2026-07-30", "close": 0.6665, "volume": 50781.0}, {"date": "2026-07-31", "close": 0.6706, "volume": 86869.0}, {"date": "2026-08-03", "close": 0.6905, "volume": 134747.0}, {"date": "2026-08-04", "close": 0.6881, "volume": 121477.0}, {"date": "2026-08-05", "close": 0.684, "volume": 125653.0}, {"date": "2026-08-06", "close": 0.6808, "volume": 31519.0}, {"date": "2026-08-07", "close": 0.6712, "volume": 96064.0}, {"date": "2026-08-10", "close": 0.705, "volume": 209457.0}, {"date": "2026-08-11", "close": 0.77, "volume": 259250.0}, {"date": "2026-08-12", "close": 0.7453, "volume": 101000.0}, {"date": "2026-08-13", "close": 0.7463, "volume": 183812.0}, {"date": "2026-08-14", "close": 0.8, "volume": 329762.0}, {"date": "2026-08-17", "close": 0.735, "volume": 166482.0}, {"date": "2026-08-18", "close": 0.7389, "volume": 62880.0}, {"date": "2026-08-19", "close": 0.74, "volume": 56286.0}, {"date": "2026-08-20", "close": 0.7504, "volume": 17789.0}, {"date": "2026-08-21", "close": 0.75, "volume": 60860.0}, {"date": "2026-08-24", "close": 0.7462, "volume": 63764.0}, {"date": "2026-08-25", "close": 0.747, "volume": 48784.0}, {"date": "2026-08-26", "close": 0.736, "volume": 52229.0}, {"date": "2026-08-27", "close": 0.7309, "volume": 47687.0}, {"date": "2026-08-28", "close": 0.6901, "volume": 49039.0}, {"date": "2026-08-31", "close": 0.729, "volume": 29348.0}, {"date": "2026-09-01", "close": 0.7044, "volume": 26701.0}, {"date": "2026-09-02", "close": 0.689, "volume": 57525.0}, {"date": "2026-09-03", "close": 0.7301, "volume": 84624.0}, {"date": "2026-09-04", "close": 0.71, "volume": 28148.0}, {"date": "2026-09-08", "close": 0.7111, "volume": 45932.0}, {"date": "2026-09-09", "close": 0.6903, "volume": 37250.0}, {"date": "2026-09-10", "close": 0.71, "volume": 17156.0}, {"date": "2026-09-11", "close": 0.7402, "volume": 109759.0}, {"date": "2026-09-14", "close": 0.7301, "volume": 51993.0}, {"date": "2026-09-15", "close": 0.71, "volume": 36098.0}, {"date": "2026-09-16", "close": 0.7101, "volume": 74394.0}, {"date": "2026-09-17", "close": 0.6802, "volume": 175202.0}, {"date": "2026-09-18", "close": 0.7139, "volume": 48510.0}], "refreshing": true}