{"ticker": "CPIX", "overview": {"cik": "1087294", "ticker": "CPIX", "name": "CUMBERLAND PHARMACEUTICALS INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001087294-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001087294-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001087294-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079871", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001087294-26-000053", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-05-26", "title": "Form DEFM14A", "accession": "0001104659-26-065876", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-05-15", "title": "Form PREM14A", "accession": "0001104659-26-062617", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001087294-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001087294-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001087294-26-000043", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001104659-26-047338", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001104659-26-047335", "price_sensitive": true}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001632384-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001572342-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001628280-26-019514", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001087294-26-000029", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-09", "title": "Form DEFA14A", "accession": "0001087294-26-000027", "price_sensitive": false}]}, "description": "CUMBERLAND PHARMACEUTICALS INC trades as CPIX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 471 insider filings for the company, from February 2010 to August 2025. Across those, 16 insiders disclosed 148 open-market purchases totalling $1.29M against 38 sales totalling $4.45M. The most recent filing on record is dated 18 March 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 148, "buy_sum": 1288975.058, "sell_n": 38, "sell_sum": 4453279.22, "net": -3164304.1619999995, "insiders": 16, "first_date": "2010-02-07", "last_date": "2025-08-29"}, "metrics": {"ticker": "CPIX", "has_prices": true, "as_of": "2026-09-18", "last": 7.32, "prev_close": 7.19, "change": 0.1299999999999999, "change_pct": 0.018080667593880374, "session_volume": 27650.0, "vwap_5": 7.016953266994765, "vwap_20": 7.437700792771897, "vwap_60": 7.197865912889065, "vwap_250": 4.152345055189296, "high_52w": 8.97, "low_52w": 1.9, "avg_volume_20": 56302.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001087294-26-000032", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "A. J. Kazimi", "who_key": "KAZIMI A J", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000032/0001087294-26-000032-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001572342-26-000002", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "James L. Herman", "who_key": "Herman James L", "role": "VP and Chief Compliance Office", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000157234226000002/0001572342-26-000002-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001087294-26-000033", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "John M. Hamm", "who_key": "Hamm John M.", "role": "VP Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000033/0001087294-26-000033-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001087294-26-000034", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Chris T. Bitterman", "who_key": "Bitterman Chris T.", "role": "Vice Pres Sales & Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000034/0001087294-26-000034-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001087294-26-000035", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Todd M. Anthony", "who_key": "Anthony Todd M.", "role": "Vice Pres Organizational Dev", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000035/0001087294-26-000035-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001087294-26-000036", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Caroline Young", "who_key": "Young Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5040.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000036/0001087294-26-000036-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001087294-26-000037", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Kenneth Krogulski", "who_key": "Krogulski Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16240.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000037/0001087294-26-000037-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001087294-26-000039", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "James Jones", "who_key": "Jones James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5040.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000039/0001087294-26-000039-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001632384-26-000002", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Joseph C. Galante", "who_key": "Galante Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5040.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000163238426000002/0001632384-26-000002-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001087294-26-000040", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Martin S. Brown Jr", "who_key": "Brown Martin S JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5040.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000040/0001087294-26-000040-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330642}, {"id": "0001628280-26-019514", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "A. J. Kazimi", "who_key": "KAZIMI A J", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17885.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828026019514/0001628280-26-019514-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001087294-26-000002", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Kenneth Krogulski", "who_key": "Krogulski Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5653.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000002/0001087294-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001087294-26-000004", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "A. J. Kazimi", "who_key": "KAZIMI A J", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 798.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000004/0001087294-26-000004-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001087294-26-000006", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "James Jones", "who_key": "Jones James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 798.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000006/0001087294-26-000006-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001087294-26-000008", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Caroline Young", "who_key": "Young Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 202.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729426000008/0001087294-26-000008-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441522}, {"id": "0001087294-25-000025", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Kenneth Krogulski", "who_key": "Krogulski Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4420.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729425000025/0001087294-25-000025-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489042}, {"id": "0001087294-25-000027", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "A. J. Kazimi", "who_key": "KAZIMI A J", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 663.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729425000027/0001087294-25-000027-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489042}, {"id": "0001490829-25-000007", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "James Jones", "who_key": "Jones James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 663.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000149082925000007/0001490829-25-000007-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489042}, {"id": "0001087294-25-000029", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Caroline Young", "who_key": "Young Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 169.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729425000029/0001087294-25-000029-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489042}, {"id": "0001695580-25-000004", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Kenneth Krogulski", "who_key": "Krogulski Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5344.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000169558025000004/0001695580-25-000004-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "0001075050-25-000006", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "A. J. Kazimi", "who_key": "KAZIMI A J", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1021.6700000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000107505025000006/0001075050-25-000006-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "0001490829-25-000005", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "James Jones", "who_key": "Jones James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1021.6700000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000149082925000005/0001490829-25-000005-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "0001684087-25-000008", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Caroline Young", "who_key": "Young Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 471.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000168408725000008/0001684087-25-000008-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "0001087294-25-000006", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Kenneth Krogulski", "who_key": "Krogulski Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4411.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729425000006/0001087294-25-000006-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574002}, {"id": "0001087294-25-000007", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "A. J. Kazimi", "who_key": "KAZIMI A J", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 852.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729425000007/0001087294-25-000007-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574002}, {"id": "0001087294-25-000008", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "James Jones", "who_key": "Jones James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 852.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000108729425000008/0001087294-25-000008-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574002}, {"id": "0001684087-25-000004", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Caroline Young", "who_key": "Young Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 294.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CPIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000168408725000004/0001684087-25-000004-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574002}, {"id": "0001628280-25-041983", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Kenneth Krogulski", "who_key": "Krogulski Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4516.28, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CPIX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025041983/0001628280-25-041983-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620082}, {"id": "0001628280-25-041985", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "A. J. Kazimi", "who_key": "KAZIMI A J", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 861.57, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CPIX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025041985/0001628280-25-041985-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620082}, {"id": "0001628280-25-041987", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "James Jones", "who_key": "Jones James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 861.57, "score": 18.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $861 of CPIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025041987/0001628280-25-041987-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620082}], "recent_buys": [{"id": "0001628280-25-041989", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Caroline Young", "who_key": "Young Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 397.89, "score": 16.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $397 of CPIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025041989/0001628280-25-041989-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620082}, {"id": "0001628280-25-041987", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "James Jones", "who_key": "Jones James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 861.57, "score": 18.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $861 of CPIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025041987/0001628280-25-041987-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620082}, {"id": "0001628280-25-041985", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "A. J. Kazimi", "who_key": "KAZIMI A J", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 861.57, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CPIX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025041985/0001628280-25-041985-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620082}, {"id": "0001628280-25-041983", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Kenneth Krogulski", "who_key": "Krogulski Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4516.28, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CPIX \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025041983/0001628280-25-041983-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620082}, {"id": "0001628280-25-039411", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Caroline Young", "who_key": "Young Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 577.908, "score": 17.4, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into CPIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025039411/0001628280-25-039411-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661842}, {"id": "0001628280-25-039404", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "James Jones", "who_key": "Jones James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1166.13, "score": 19.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into CPIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025039404/0001628280-25-039404-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661842}, {"id": "0001628280-25-039400", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "A. J. Kazimi", "who_key": "KAZIMI A J", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1166.13, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CPIX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025039400/0001628280-25-039400-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661842}, {"id": "0001628280-25-039397", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Kenneth Krogulski", "who_key": "Krogulski Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5872.2, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CPIX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025039397/0001628280-25-039397-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661842}, {"id": "0001628280-25-034820", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Caroline Young", "who_key": "Young Caroline", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 403.6, "score": 16.8, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying CPIX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025034820/0001628280-25-034820-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706482}, {"id": "0001628280-25-034818", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "A. J. Kazimi", "who_key": "KAZIMI A J", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 807.2, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders pile into CPIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025034818/0001628280-25-034818-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706482}, {"id": "0001628280-25-034816", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "James Jones", "who_key": "Jones James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 807.2, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5 insiders now buying CPIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025034816/0001628280-25-034816-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706482}, {"id": "0001628280-25-034814", "src": "INSIDERS", "ticker": "CPIX", "cik": "1087294", "company": "CUMBERLAND PHARMACEUTICALS INC", "company_raw": "CUMBERLAND PHARMACEUTICALS INC", "who": "Kenneth Krogulski", "who_key": "Krogulski Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4513.1, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying CPIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025034814/0001628280-25-034814-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706482}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cumberland Pharmaceuticals Inc. - Common Stock", "new_value": "CUMBERLAND PHARMACEUTICALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001087294", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001087294", "applied": 1, "detected_at": "2026-09-11T07:45:44.671821"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "1.2400", "new_value": "2.4400", "effective": "2024-12-10", "evidence": "CPIX moved 1:2 in one session on 2024-12-10 \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": "2026-09-10T03:15:25.264439"}]}, "key_people": [{"who": "Jean W. Marstiller", "who_key": "Marstiller Jean W", "role": "Sr. VP & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1843698.27, "net": -1843698.27, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.140000000001, "date": "2011-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919111057695/0001209191-11-057695-index.htm"}, {"action": "SELL", "amount": 1828697.1300000001, "date": "2010-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919110007992/0001209191-10-007992-index.htm"}], "latest": {"action": "SELL", "amount": 15001.140000000001, "date": "2011-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919111057695/0001209191-11-057695-index.htm"}}, {"who": "Thomas R. Lawrence", "who_key": "Lawrence Thomas R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 942913.34, "net": -942913.34, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38400.0, "date": "2017-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919117026315/0001209191-17-026315-index.htm"}, {"action": "SELL", "amount": 129673.44, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919117020844/0001209191-17-020844-index.htm"}, {"action": "SELL", "amount": 94302.0, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919116151282/0001209191-16-151282-index.htm"}, {"action": "SELL", "amount": 13799.999999999998, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919116137988/0001209191-16-137988-index.htm"}, {"action": "SELL", "amount": 13650.0, "date": "2016-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919116124137/0001209191-16-124137-index.htm"}, {"action": "SELL", "amount": 21700.0, "date": "2016-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919116113791/0001209191-16-113791-index.htm"}, {"action": "SELL", "amount": 22440.0, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919115081636/0001209191-15-081636-index.htm"}, {"action": "SELL", "amount": 41280.0, "date": "2015-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919115047667/0001209191-15-047667-index.htm"}, {"action": "SELL", "amount": 41700.0, "date": "2015-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919115028249/0001209191-15-028249-index.htm"}, {"action": "SELL", "amount": 51200.0, "date": "2014-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919114070670/0001209191-14-070670-index.htm"}, {"action": "SELL", "amount": 76200.0, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919114054072/0001209191-14-054072-index.htm"}, {"action": "SELL", "amount": 90800.0, "date": "2014-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919114022494/0001209191-14-022494-index.htm"}, {"action": "SELL", "amount": 59880.0, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919113053999/0001209191-13-053999-index.htm"}, {"action": "SELL", "amount": 27687.9, "date": "2012-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919112053558/0001209191-12-053558-index.htm"}, {"action": "SELL", "amount": 114600.00000000001, "date": "2011-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919111057696/0001209191-11-057696-index.htm"}, {"action": "SELL", "amount": 105600.0, "date": "2011-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919111019699/0001209191-11-019699-index.htm"}], "latest": {"action": "SELL", "amount": 38400.0, "date": "2017-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919117026315/0001209191-17-026315-index.htm"}}, {"who": "Lawrence W. Greer", "who_key": "Greer Lawrence W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 776996.36, "net": -776996.36, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 399996.36, "date": "2012-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919112022524/0001209191-12-022524-index.htm"}, {"action": "SELL", "amount": 377000.0, "date": "2011-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919111057697/0001209191-11-057697-index.htm"}], "latest": {"action": "SELL", "amount": 399996.36, "date": "2012-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919112022524/0001209191-12-022524-index.htm"}}, {"who": "Gordon R. Bernard", "who_key": "Bernard Gordon R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 702167.02, "net": -702167.02, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4790.0, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119059516/0001209191-19-059516-index.htm"}, {"action": "SELL", "amount": 61260.7, "date": "2019-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119051031/0001209191-19-051031-index.htm"}, {"action": "SELL", "amount": 55549.53, "date": "2019-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119050361/0001209191-19-050361-index.htm"}, {"action": "SELL", "amount": 48715.9, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119049507/0001209191-19-049507-index.htm"}, {"action": "SELL", "amount": 16003.0, "date": "2019-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119047851/0001209191-19-047851-index.htm"}, {"action": "SELL", "amount": 34432.21, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119047327/0001209191-19-047327-index.htm"}, {"action": "SELL", "amount": 37257.54, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119046347/0001209191-19-046347-index.htm"}, {"action": "SELL", "amount": 28369.239999999998, "date": "2019-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119044309/0001209191-19-044309-index.htm"}, {"action": "SELL", "amount": 43117.05, "date": "2019-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119042799/0001209191-19-042799-index.htm"}, {"action": "SELL", "amount": 90285.79000000001, "date": "2019-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119041961/0001209191-19-041961-index.htm"}, {"action": "SELL", "amount": 83741.34, "date": "2019-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119039526/0001209191-19-039526-index.htm"}, {"action": "SELL", "amount": 55187.130000000005, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119038591/0001209191-19-038591-index.htm"}, {"action": "SELL", "amount": 135951.29, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119037202/0001209191-19-037202-index.htm"}, {"action": "SELL", "amount": 7506.3, "date": "2011-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919111057691/0001209191-11-057691-index.htm"}], "latest": {"action": "SELL", "amount": 4790.0, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119059516/0001209191-19-059516-index.htm"}}, {"who": "Joey A. Jacobs", "who_key": "JACOBS JOEY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 364289.2, "sold": 0, "net": 364289.2, "trades": 5, "top_score": 53.3, "lean": "buying", "history": [{"action": "BUY", "amount": 42006.909999999996, "date": "2019-05-23", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119033695/0001209191-19-033695-index.htm"}, {"action": "BUY", "amount": 22577.59, "date": "2019-05-08", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119029024/0001209191-19-029024-index.htm"}, {"action": "BUY", "amount": 22789.83, "date": "2019-04-25", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119026277/0001209191-19-026277-index.htm"}, {"action": "BUY", "amount": 19336.13, "date": "2019-04-09", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119024498/0001209191-19-024498-index.htm"}, {"action": "BUY", "amount": 257578.74, "date": "2011-03-16", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919111018463/0001209191-11-018463-index.htm"}], "latest": {"action": "BUY", "amount": 42006.909999999996, "date": "2019-05-23", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119033695/0001209191-19-033695-index.htm"}}, {"who": "Kenneth Krogulski", "who_key": "Krogulski Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 317163.8, "sold": 0, "net": 317163.8, "trades": 30, "top_score": 40.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4516.28, "date": "2025-08-29", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025041983/0001628280-25-041983-index.htm"}, {"action": "BUY", "amount": 5872.2, "date": "2025-07-31", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025039397/0001628280-25-039397-index.htm"}, {"action": "BUY", "amount": 4513.1, "date": "2025-06-30", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025034814/0001628280-25-034814-index.htm"}, {"action": "BUY", "amount": 4824.45, "date": "2025-05-30", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025029856/0001628280-25-029856-index.htm"}, {"action": "BUY", "amount": 4635.3, "date": "2025-04-30", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025024346/0001628280-25-024346-index.htm"}, {"action": "BUY", "amount": 4548.15, "date": "2025-03-31", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025016741/0001628280-25-016741-index.htm"}, {"action": "BUY", "amount": 8209.4, "date": "2024-12-20", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828024052603/0001628280-24-052603-index.htm"}, {"action": "BUY", "amount": 9347.55, "date": "2024-11-29", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828024050104/0001628280-24-050104-index.htm"}, {"action": "BUY", "amount": 9106.23, "date": "2024-10-31", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828024045328/0001628280-24-045328-index.htm"}, {"action": "BUY", "amount": 6778.280000000001, "date": "2022-12-21", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122062649/0001209191-22-062649-index.htm"}, {"action": "BUY", "amount": 5226.9, "date": "2022-11-30", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122062641/0001209191-22-062641-index.htm"}, {"action": "BUY", "amount": 6548.85, "date": "2022-10-31", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122057939/0001209191-22-057939-index.htm"}, {"action": "BUY", "amount": 7996.349999999999, "date": "2022-09-27", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122051665/0001209191-22-051665-index.htm"}, {"action": "BUY", "amount": 8240.72, "date": "2022-08-15", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122046894/0001209191-22-046894-index.htm"}, {"action": "BUY", "amount": 5547.99, "date": "2022-06-30", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122040099/0001209191-22-040099-index.htm"}, {"action": "BUY", "amount": 5530.7, "date": "2022-05-29", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122035983/0001209191-22-035983-index.htm"}, {"action": "BUY", "amount": 2791.01, "date": "2022-04-29", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122027643/0001209191-22-027643-index.htm"}, {"action": "BUY", "amount": 8816.58, "date": "2021-12-20", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122002451/0001209191-22-002451-index.htm"}, {"action": "BUY", "amount": 5604.5, "date": "2021-11-30", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121067883/0001209191-21-067883-index.htm"}, {"action": "BUY", "amount": 4856.05, "date": "2021-10-29", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121063219/0001209191-21-063219-index.htm"}, {"action": "BUY", "amount": 5049.85, "date": "2021-09-30", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121058512/0001209191-21-058512-index.htm"}, {"action": "BUY", "amount": 5315.9, "date": "2021-08-31", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121055480/0001209191-21-055480-index.htm"}, {"action": "BUY", "amount": 5826.75, "date": "2021-07-30", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121051443/0001209191-21-051443-index.htm"}, {"action": "BUY", "amount": 7555.03, "date": "2019-10-19", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119054167/0001209191-19-054167-index.htm"}, {"action": "BUY", "amount": 13499.85, "date": "2019-09-19", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119050363/0001209191-19-050363-index.htm"}], "latest": {"action": "BUY", "amount": 4516.28, "date": "2025-08-29", "score": 23.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025041983/0001628280-25-041983-index.htm"}}, {"who": "A. J. Kazimi", "who_key": "KAZIMI A J", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 172075.21, "sold": 100003.45000000001, "net": 72071.75999999998, "trades": 24, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 861.57, "date": "2025-08-29", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025041985/0001628280-25-041985-index.htm"}, {"action": "BUY", "amount": 1166.13, "date": "2025-07-31", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025039400/0001628280-25-039400-index.htm"}, {"action": "BUY", "amount": 807.2, "date": "2025-06-30", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025034818/0001628280-25-034818-index.htm"}, {"action": "BUY", "amount": 857.68, "date": "2025-05-30", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025029849/0001628280-25-029849-index.htm"}, {"action": "BUY", "amount": 833.3, "date": "2025-04-30", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025024349/0001628280-25-024349-index.htm"}, {"action": "BUY", "amount": 880.9, "date": "2025-03-31", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025016742/0001628280-25-016742-index.htm"}, {"action": "BUY", "amount": 1317.81, "date": "2024-12-20", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828024052606/0001628280-24-052606-index.htm"}, {"action": "BUY", "amount": 1754.97, "date": "2024-11-29", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828024050107/0001628280-24-050107-index.htm"}, {"action": "BUY", "amount": 1827.14, "date": "2024-10-31", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828024045329/0001628280-24-045329-index.htm"}, {"action": "BUY", "amount": 1790.1, "date": "2021-12-20", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122002457/0001209191-22-002457-index.htm"}, {"action": "BUY", "amount": 1085.9, "date": "2021-11-30", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121067888/0001209191-21-067888-index.htm"}, {"action": "BUY", "amount": 856.95, "date": "2021-10-29", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121063222/0001209191-21-063222-index.htm"}, {"action": "BUY", "amount": 891.15, "date": "2021-09-30", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121058517/0001209191-21-058517-index.htm"}, {"action": "BUY", "amount": 938.1, "date": "2021-08-31", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121055507/0001209191-21-055507-index.htm"}, {"action": "BUY", "amount": 1028.85, "date": "2021-07-30", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121055504/0001209191-21-055504-index.htm"}, {"action": "BUY", "amount": 1048.5, "date": "2021-06-30", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121055500/0001209191-21-055500-index.htm"}, {"action": "BUY", "amount": 1294.5, "date": "2021-05-27", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121055496/0001209191-21-055496-index.htm"}, {"action": "BUY", "amount": 6638.9, "date": "2019-10-18", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119054166/0001209191-19-054166-index.htm"}, {"action": "BUY", "amount": 12461.4, "date": "2019-09-19", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119050360/0001209191-19-050360-index.htm"}, {"action": "BUY", "amount": 10463.4, "date": "2019-07-24", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119043397/0001209191-19-043397-index.htm"}, {"action": "BUY", "amount": 10690.03, "date": "2019-06-12", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119037201/0001209191-19-037201-index.htm"}, {"action": "BUY", "amount": 9350.73, "date": "2019-04-09", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119024500/0001209191-19-024500-index.htm"}, {"action": "BUY", "amount": 103230.0, "date": "2010-05-24", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919110030334/0001209191-10-030334-index.htm"}, {"action": "SELL", "amount": 100003.45000000001, "date": "2010-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919110019834/0001209191-10-019834-index.htm"}], "latest": {"action": "BUY", "amount": 861.57, "date": "2025-08-29", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000162828025041985/0001628280-25-041985-index.htm"}}, {"who": "Joseph C. Galante", "who_key": "Galante Joseph C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 138113.76, "sold": 0, "net": 138113.76, "trades": 20, "top_score": 29.3, "lean": "buying", "history": [{"action": "BUY", "amount": 3446.5, "date": "2022-12-21", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122062651/0001209191-22-062651-index.htm"}, {"action": "BUY", "amount": 3235.7, "date": "2022-11-30", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122062643/0001209191-22-062643-index.htm"}, {"action": "BUY", "amount": 4054.05, "date": "2022-10-31", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122057942/0001209191-22-057942-index.htm"}, {"action": "BUY", "amount": 4850.85, "date": "2022-09-27", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122051667/0001209191-22-051667-index.htm"}, {"action": "BUY", "amount": 4912.41, "date": "2022-08-15", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122046896/0001209191-22-046896-index.htm"}, {"action": "BUY", "amount": 3314.24, "date": "2022-06-30", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122040094/0001209191-22-040094-index.htm"}, {"action": "BUY", "amount": 3311.19, "date": "2022-05-31", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122035994/0001209191-22-035994-index.htm"}, {"action": "BUY", "amount": 1673.11, "date": "2022-04-29", "score": 20.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122027646/0001209191-22-027646-index.htm"}, {"action": "BUY", "amount": 752.5999999999999, "date": "2021-11-02", "score": 18.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121067899/0001209191-21-067899-index.htm"}, {"action": "BUY", "amount": 8112.46, "date": "2021-10-29", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121063235/0001209191-21-063235-index.htm"}, {"action": "BUY", "amount": 8436.22, "date": "2021-09-30", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121058530/0001209191-21-058530-index.htm"}, {"action": "BUY", "amount": 8880.68, "date": "2021-08-31", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121055485/0001209191-21-055485-index.htm"}, {"action": "BUY", "amount": 8004.54, "date": "2021-07-30", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919121051441/0001209191-21-051441-index.htm"}, {"action": "BUY", "amount": 13818.0, "date": "2020-08-26", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919120048659/0001209191-20-048659-index.htm"}, {"action": "BUY", "amount": 11706.75, "date": "2020-06-09", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919120036360/0001209191-20-036360-index.htm"}, {"action": "BUY", "amount": 6638.9, "date": "2019-10-18", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119054164/0001209191-19-054164-index.htm"}, {"action": "BUY", "amount": 12461.4, "date": "2019-09-19", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119050362/0001209191-19-050362-index.htm"}, {"action": "BUY", "amount": 10463.4, "date": "2019-07-24", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119043395/0001209191-19-043395-index.htm"}, {"action": "BUY", "amount": 10690.03, "date": "2019-06-12", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119037200/0001209191-19-037200-index.htm"}, {"action": "BUY", "amount": 9350.73, "date": "2019-04-09", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919119024503/0001209191-19-024503-index.htm"}], "latest": {"action": "BUY", "amount": 3446.5, "date": "2022-12-21", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1087294/000120919122062651/0001209191-22-062651-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001087294-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001087294-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001087294-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079871", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001087294-26-000053", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-05-26", "title": "Form DEFM14A", "accession": "0001104659-26-065876", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-05-15", "title": "Form PREM14A", "accession": "0001104659-26-062617", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001087294-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001087294-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001087294-26-000043", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001104659-26-047338", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001104659-26-047335", "price_sensitive": true}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001632384-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001572342-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001087294-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001628280-26-019514", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001087294-26-000029", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-09", "title": "Form DEFA14A", "accession": "0001087294-26-000027", "price_sensitive": false}], "performance": {"ticker": "CPIX", "has_prices": true, "summary": {"n": 148, "avg": 1.4068185448704784, "win_rate": 0.9864864864864865, "best": 5.535714285714286, "worst": -0.0803904571665473, "as_of": "2026-09-18"}, "buys": [{"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 397.89, "date": "2025-08-29", "score": 16.7, "ref_price": 3.49, "return": 1.0974212034383954}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 861.57, "date": "2025-08-29", "score": 18.2, "ref_price": 3.49, "return": 1.0974212034383954}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 861.57, "date": "2025-08-29", "score": 28.2, "ref_price": 3.49, "return": 1.0974212034383954}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4516.28, "date": "2025-08-29", "score": 23.9, "ref_price": 3.49, "return": 1.0974212034383954}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 577.908, "date": "2025-07-31", "score": 17.4, "ref_price": 3.45, "return": 1.1217391304347826}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1166.13, "date": "2025-07-31", "score": 19.0, "ref_price": 3.45, "return": 1.1217391304347826}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1166.13, "date": "2025-07-31", "score": 29.0, "ref_price": 3.45, "return": 1.1217391304347826}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5872.2, "date": "2025-07-31", "score": 25.0, "ref_price": 3.45, "return": 1.1217391304347826}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 403.6, "date": "2025-06-30", "score": 16.8, "ref_price": 3.35, "return": 1.1850746268656718}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 807.2, "date": "2025-06-30", "score": 28.1, "ref_price": 3.35, "return": 1.1850746268656718}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 807.2, "date": "2025-06-30", "score": 18.1, "ref_price": 3.35, "return": 1.1850746268656718}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4513.1, "date": "2025-06-30", "score": 23.9, "ref_price": 3.35, "return": 1.1850746268656718}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4824.45, "date": "2025-05-30", "score": 24.2, "ref_price": 4.96, "return": 0.4758064516129033}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 857.68, "date": "2025-05-30", "score": 18.2, "ref_price": 4.96, "return": 0.4758064516129033}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 428.84, "date": "2025-05-30", "score": 16.9, "ref_price": 4.96, "return": 0.4758064516129033}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 857.68, "date": "2025-05-30", "score": 28.2, "ref_price": 4.96, "return": 0.4758064516129033}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 416.65, "date": "2025-04-30", "score": 16.8, "ref_price": 4.83, "return": 0.5155279503105591}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 833.3, "date": "2025-04-30", "score": 18.2, "ref_price": 4.83, "return": 0.5155279503105591}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 833.3, "date": "2025-04-30", "score": 28.2, "ref_price": 4.83, "return": 0.5155279503105591}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4635.3, "date": "2025-04-30", "score": 24.0, "ref_price": 4.83, "return": 0.5155279503105591}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 383.66, "date": "2025-03-31", "score": 16.7, "ref_price": 4.23, "return": 0.7304964539007092}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 880.9, "date": "2025-03-31", "score": 18.3, "ref_price": 4.23, "return": 0.7304964539007092}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 880.9, "date": "2025-03-31", "score": 28.3, "ref_price": 4.23, "return": 0.7304964539007092}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4548.15, "date": "2025-03-31", "score": 23.9, "ref_price": 4.23, "return": 0.7304964539007092}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 256.15000000000003, "date": "2024-12-20", "score": 16.2, "ref_price": 2.27, "return": 2.2246696035242293}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1317.81, "date": "2024-12-20", "score": 19.4, "ref_price": 2.27, "return": 2.2246696035242293}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1317.81, "date": "2024-12-20", "score": 29.4, "ref_price": 2.27, "return": 2.2246696035242293}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8209.4, "date": "2024-12-20", "score": 26.6, "ref_price": 2.27, "return": 2.2246696035242293}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 755.4499999999999, "date": "2024-11-29", "score": 18.0, "ref_price": 1.4, "return": 4.228571428571429}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1754.97, "date": "2024-11-29", "score": 20.3, "ref_price": 1.4, "return": 4.228571428571429}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1754.97, "date": "2024-11-29", "score": 30.3, "ref_price": 1.4, "return": 4.228571428571429}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9347.55, "date": "2024-11-29", "score": 27.2, "ref_price": 1.4, "return": 4.228571428571429}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 913.57, "date": "2024-10-31", "score": 18.4, "ref_price": 1.12, "return": 5.535714285714286}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1827.14, "date": "2024-10-31", "score": 20.4, "ref_price": 1.12, "return": 5.535714285714286}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1827.14, "date": "2024-10-31", "score": 30.4, "ref_price": 1.12, "return": 5.535714285714286}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9106.23, "date": "2024-10-31", "score": 27.1, "ref_price": 1.12, "return": 5.535714285714286}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1486.85, "date": "2022-12-21", "score": 19.8, "ref_price": 2.11, "return": 2.4691943127962093}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3446.5, "date": "2022-12-21", "score": 22.8, "ref_price": 2.11, "return": 2.4691943127962093}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6778.280000000001, "date": "2022-12-21", "score": 25.7, "ref_price": 2.11, "return": 2.4691943127962093}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 848.69, "date": "2022-12-20", "score": 18.3, "ref_price": 2.16, "return": 2.388888888888889}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 995.6, "date": "2022-11-30", "score": 18.6, "ref_price": 2.27, "return": 2.2246696035242293}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1543.18, "date": "2022-11-30", "score": 19.9, "ref_price": 2.27, "return": 2.2246696035242293}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3235.7, "date": "2022-11-30", "score": 22.5, "ref_price": 2.27, "return": 2.2246696035242293}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5226.9, "date": "2022-11-30", "score": 24.5, "ref_price": 2.27, "return": 2.2246696035242293}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1247.4, "date": "2022-10-31", "score": 19.2, "ref_price": 2.46, "return": 1.9756097560975612}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1933.47, "date": "2022-10-31", "score": 20.6, "ref_price": 2.46, "return": 1.9756097560975612}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4054.05, "date": "2022-10-31", "score": 23.5, "ref_price": 2.46, "return": 1.9756097560975612}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6548.85, "date": "2022-10-31", "score": 25.5, "ref_price": 2.46, "return": 1.9756097560975612}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1523.96, "date": "2022-09-27", "score": 19.8, "ref_price": 2.41, "return": 2.037344398340249}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2376.72, "date": "2022-09-27", "score": 21.4, "ref_price": 2.41, "return": 2.037344398340249}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4850.85, "date": "2022-09-27", "score": 24.2, "ref_price": 2.41, "return": 2.037344398340249}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7996.349999999999, "date": "2022-09-27", "score": 26.5, "ref_price": 2.41, "return": 2.037344398340249}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1569.26, "date": "2022-08-15", "score": 19.9, "ref_price": 2.35, "return": 2.1148936170212767}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2445.99, "date": "2022-08-15", "score": 21.5, "ref_price": 2.35, "return": 2.1148936170212767}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4912.41, "date": "2022-08-15", "score": 24.3, "ref_price": 2.35, "return": 2.1148936170212767}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8240.72, "date": "2022-08-15", "score": 26.6, "ref_price": 2.35, "return": 2.1148936170212767}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1088.43, "date": "2022-06-30", "score": 18.9, "ref_price": 2.075, "return": 2.5277108433734936}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1627.57, "date": "2022-06-30", "score": 20.1, "ref_price": 2.075, "return": 2.5277108433734936}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5547.99, "date": "2022-06-30", "score": 24.8, "ref_price": 2.075, "return": 2.5277108433734936}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3314.24, "date": "2022-06-30", "score": 22.6, "ref_price": 2.075, "return": 2.5277108433734936}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1103.32, "date": "2022-05-31", "score": 18.9, "ref_price": 2.09, "return": 2.502392344497608}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1649.62, "date": "2022-05-31", "score": 20.1, "ref_price": 2.09, "return": 2.502392344497608}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3311.19, "date": "2022-05-31", "score": 22.6, "ref_price": 2.09, "return": 2.502392344497608}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5530.7, "date": "2022-05-29", "score": 24.8, "ref_price": 2.09, "return": 2.502392344497608}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 558.95, "date": "2022-04-29", "score": 17.3, "ref_price": 2.35, "return": 2.1148936170212767}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 830.3, "date": "2022-04-29", "score": 18.2, "ref_price": 2.35, "return": 2.1148936170212767}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1673.11, "date": "2022-04-29", "score": 20.1, "ref_price": 2.35, "return": 2.1148936170212767}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2791.01, "date": "2022-04-29", "score": 22.0, "ref_price": 2.35, "return": 2.1148936170212767}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1929.65, "date": "2021-12-20", "score": 20.7, "ref_price": 4.2, "return": 0.7428571428571429}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1790.1, "date": "2021-12-20", "score": 20.4, "ref_price": 4.2, "return": 0.7428571428571429}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1790.1, "date": "2021-12-20", "score": 30.3, "ref_price": 4.2, "return": 0.7428571428571429}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8816.58, "date": "2021-12-20", "score": 26.9, "ref_price": 4.2, "return": 0.7428571428571429}, {"who": "Cearnal Martin E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP/Chief Commercial Officer, Director", "amount": 9570.62, "date": "2021-12-20", "score": 31.1, "ref_price": 4.2, "return": 0.7428571428571429}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2401.56, "date": "2021-11-30", "score": 21.4, "ref_price": 5.03, "return": 0.4552683896620278}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1085.9, "date": "2021-11-30", "score": 18.9, "ref_price": 5.03, "return": 0.4552683896620278}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1085.9, "date": "2021-11-30", "score": 28.8, "ref_price": 5.03, "return": 0.4552683896620278}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5604.5, "date": "2021-11-30", "score": 24.9, "ref_price": 5.03, "return": 0.4552683896620278}, {"who": "Cearnal Martin E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP/Chief Commercial Officer, Director", "amount": 6802.6, "date": "2021-11-30", "score": 29.5, "ref_price": 5.03, "return": 0.4552683896620278}, {"who": "Hamm John M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8930.0, "date": "2021-11-23", "score": 49.5, "ref_price": 2.32, "return": 2.1551724137931036}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 752.5999999999999, "date": "2021-11-02", "score": 18.0, "ref_price": 2.69, "return": 1.7211895910780672}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8112.46, "date": "2021-10-29", "score": 26.6, "ref_price": 2.69, "return": 1.7211895910780672}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2399.46, "date": "2021-10-29", "score": 21.4, "ref_price": 2.69, "return": 1.7211895910780672}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 856.95, "date": "2021-10-29", "score": 18.2, "ref_price": 2.69, "return": 1.7211895910780672}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 856.95, "date": "2021-10-29", "score": 28.2, "ref_price": 2.69, "return": 1.7211895910780672}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4856.05, "date": "2021-10-29", "score": 24.2, "ref_price": 2.69, "return": 1.7211895910780672}, {"who": "Cearnal Martin E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP/Chief Commercial Officer, Director", "amount": 5998.65, "date": "2021-10-29", "score": 28.9, "ref_price": 2.69, "return": 1.7211895910780672}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8436.22, "date": "2021-09-30", "score": 26.8, "ref_price": 2.68, "return": 1.7313432835820897}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2495.22, "date": "2021-09-30", "score": 21.6, "ref_price": 2.68, "return": 1.7313432835820897}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 891.15, "date": "2021-09-30", "score": 18.3, "ref_price": 2.68, "return": 1.7313432835820897}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 891.15, "date": "2021-09-30", "score": 28.3, "ref_price": 2.68, "return": 1.7313432835820897}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5049.85, "date": "2021-09-30", "score": 24.4, "ref_price": 2.68, "return": 1.7313432835820897}, {"who": "Cearnal Martin E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP/Chief Commercial Officer, Director", "amount": 6238.05, "date": "2021-09-30", "score": 29.1, "ref_price": 2.68, "return": 1.7313432835820897}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 938.1, "date": "2021-08-31", "score": 28.4, "ref_price": 2.88, "return": 1.541666666666667}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 938.1, "date": "2021-08-31", "score": 18.5, "ref_price": 2.88, "return": 1.541666666666667}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8880.68, "date": "2021-08-31", "score": 27.0, "ref_price": 2.88, "return": 1.541666666666667}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2626.68, "date": "2021-08-31", "score": 21.8, "ref_price": 2.88, "return": 1.541666666666667}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5315.9, "date": "2021-08-31", "score": 24.6, "ref_price": 2.88, "return": 1.541666666666667}, {"who": "Cearnal Martin E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP/Chief Commercial Officer, Director", "amount": 6566.7, "date": "2021-08-31", "score": 29.3, "ref_price": 2.88, "return": 1.541666666666667}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1028.85, "date": "2021-07-30", "score": 28.7, "ref_price": 3.25, "return": 1.2523076923076923}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1028.85, "date": "2021-07-30", "score": 18.7, "ref_price": 3.25, "return": 1.2523076923076923}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5826.75, "date": "2021-07-30", "score": 25.0, "ref_price": 3.25, "return": 1.2523076923076923}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8004.54, "date": "2021-07-30", "score": 26.5, "ref_price": 3.25, "return": 1.2523076923076923}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2367.54, "date": "2021-07-30", "score": 21.4, "ref_price": 3.25, "return": 1.2523076923076923}, {"who": "Cearnal Martin E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP/Chief Commercial Officer, Director", "amount": 7505.4, "date": "2021-07-30", "score": 29.9, "ref_price": 3.25, "return": 1.2523076923076923}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1048.5, "date": "2021-06-30", "score": 28.7, "ref_price": 2.845, "return": 1.5729349736379612}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1048.5, "date": "2021-06-30", "score": 18.8, "ref_price": 2.845, "return": 1.5729349736379612}, {"who": "Cearnal Martin E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP/Chief Commercial Officer, Director", "amount": 9495.15, "date": "2021-06-29", "score": 31.0, "ref_price": 2.91, "return": 1.5154639175257731}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 1294.5, "date": "2021-05-27", "score": 29.3, "ref_price": 2.96, "return": 1.472972972972973}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1294.5, "date": "2021-05-27", "score": 19.3, "ref_price": 2.96, "return": 1.472972972972973}, {"who": "Cearnal Martin E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP/Chief Commercial Officer, Director", "amount": 36504.65, "date": "2021-05-17", "score": 38.2, "ref_price": 2.83, "return": 1.5865724381625441}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13818.0, "date": "2020-08-26", "score": 29.3, "ref_price": 3.25, "return": 1.2523076923076923}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11706.75, "date": "2020-06-09", "score": 28.4, "ref_price": 3.5004, "return": 1.0911895783339047}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9526.19, "date": "2019-10-20", "score": 27.5, "ref_price": 5.5, "return": 0.330909090909091}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7555.03, "date": "2019-10-19", "score": 26.2, "ref_price": 5.5, "return": 0.330909090909091}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 6638.9, "date": "2019-10-18", "score": 35.6, "ref_price": 5.54, "return": 0.32129963898916974}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6638.9, "date": "2019-10-18", "score": 25.7, "ref_price": 5.54, "return": 0.32129963898916974}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13499.85, "date": "2019-09-19", "score": 28.9, "ref_price": 5.29, "return": 0.38374291115311915}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12461.4, "date": "2019-09-19", "score": 28.7, "ref_price": 5.29, "return": 0.38374291115311915}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 12461.4, "date": "2019-09-19", "score": 38.5, "ref_price": 5.29, "return": 0.38374291115311915}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11323.0, "date": "2019-07-24", "score": 28.1, "ref_price": 5.89, "return": 0.24278438030560284}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 10463.4, "date": "2019-07-24", "score": 37.7, "ref_price": 5.89, "return": 0.24278438030560284}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10463.4, "date": "2019-07-24", "score": 27.8, "ref_price": 5.89, "return": 0.24278438030560284}, {"who": "Young Caroline", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9677.49, "date": "2019-07-10", "score": 28.0, "ref_price": 5.75, "return": 0.2730434782608696}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12447.0, "date": "2019-06-12", "score": 28.6, "ref_price": 6.17, "return": 0.1863857374392221}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 10690.03, "date": "2019-06-12", "score": 37.8, "ref_price": 6.17, "return": 0.1863857374392221}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10690.03, "date": "2019-06-12", "score": 28.0, "ref_price": 6.17, "return": 0.1863857374392221}, {"who": "JACOBS JOEY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42006.909999999996, "date": "2019-05-23", "score": 34.8, "ref_price": 6.4, "return": 0.14375}, {"who": "JACOBS JOEY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22577.59, "date": "2019-05-08", "score": 31.6, "ref_price": 6.25, "return": 0.17120000000000005}, {"who": "JACOBS JOEY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22789.83, "date": "2019-04-25", "score": 31.7, "ref_price": 5.95, "return": 0.23025210084033615}, {"who": "Galante Joseph C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9350.73, "date": "2019-04-09", "score": 28.2, "ref_price": 6.129, "return": 0.19432207537934423}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 9350.73, "date": "2019-04-09", "score": 37.2, "ref_price": 6.129, "return": 0.19432207537934423}, {"who": "JACOBS JOEY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19336.13, "date": "2019-04-09", "score": 30.9, "ref_price": 6.129, "return": 0.19432207537934423}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9770.83, "date": "2019-04-09", "score": 27.4, "ref_price": 6.129, "return": 0.19432207537934423}, {"who": "Bonner Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2400.0, "date": "2018-08-29", "score": 29.1, "ref_price": 6.19, "return": 0.18255250403877218}, {"who": "Bonner Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2448.0, "date": "2018-05-17", "score": 29.3, "ref_price": 6.05, "return": 0.2099173553719009}, {"who": "Bonner Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2016.0, "date": "2018-03-19", "score": 28.5, "ref_price": 6.7, "return": 0.09253731343283583}, {"who": "Bonner Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1952.5, "date": "2017-11-22", "score": 28.4, "ref_price": 7.9599, "return": -0.0803904571665473}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24915.0, "date": "2017-11-20", "score": 32.3, "ref_price": 7.54, "return": -0.029177718832891213}, {"who": "Bonner Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3360.0, "date": "2017-08-23", "score": 30.7, "ref_price": 6.64, "return": 0.10240963855421696}, {"who": "Bonner Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2085.0, "date": "2017-05-31", "score": 28.7, "ref_price": 6.905, "return": 0.06010137581462709}, {"who": "Bonner Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 5778.0, "date": "2017-03-23", "score": 33.6, "ref_price": 6.38, "return": 0.14733542319749224}, {"who": "Krogulski Kenneth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97950.0, "date": "2017-03-21", "score": 40.6, "ref_price": 6.32, "return": 0.1582278481012658}, {"who": "Bonner Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4950.0, "date": "2016-11-17", "score": 33.0, "ref_price": 5.42, "return": 0.35055350553505543}, {"who": "JACOBS JOEY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 257578.74, "date": "2011-03-16", "score": 53.3, "ref_price": 4.85, "return": 0.5092783505154641}, {"who": "Jones James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20702.7, "date": "2010-05-28", "score": 31.0, "ref_price": 4.85, "return": 0.5092783505154641}, {"who": "Edwards Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40120.0, "date": "2010-05-25", "score": 34.7, "ref_price": 4.85, "return": 0.5092783505154641}, {"who": "Pavliv Leo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Operations", "amount": 33881.5, "date": "2010-05-25", "score": 43.5, "ref_price": 4.85, "return": 0.5092783505154641}, {"who": "KAZIMI A J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 103230.0, "date": "2010-05-24", "score": 49.3, "ref_price": 4.85, "return": 0.5092783505154641}]}, "price_series": [{"date": "2016-09-19", "close": 4.85, "volume": 11169.0}, {"date": "2016-09-20", "close": 4.96, "volume": 1226.0}, {"date": "2016-09-21", "close": 4.9, "volume": 2204.0}, {"date": "2016-09-22", "close": 5.0, "volume": 31300.0}, {"date": "2016-09-23", "close": 4.98, "volume": 222.0}, {"date": "2016-09-26", "close": 4.67, "volume": 1444.0}, {"date": "2016-09-27", "close": 4.87, "volume": 3475.0}, {"date": "2016-09-28", "close": 4.9, "volume": 14146.0}, {"date": "2016-09-29", "close": 4.86, "volume": 10118.0}, {"date": "2016-09-30", "close": 5.01, "volume": 14436.0}, {"date": "2016-10-03", "close": 5.01, "volume": 9288.0}, {"date": "2016-10-04", "close": 5.02, "volume": 29269.0}, {"date": "2016-10-05", "close": 5.01, "volume": 1988.0}, {"date": "2016-10-06", "close": 5.01, "volume": 2652.0}, {"date": "2016-10-07", "close": 5.02, "volume": 2337.0}, {"date": "2016-10-10", "close": 5.045, "volume": 451.0}, {"date": "2016-10-11", "close": 5.02, "volume": 2217.0}, {"date": "2016-10-12", "close": 4.96, "volume": 5255.0}, {"date": "2016-10-13", "close": 4.92, "volume": 13742.0}, {"date": "2016-10-14", "close": 4.96, "volume": 4781.0}, {"date": "2016-10-17", "close": 4.87, "volume": 10710.0}, {"date": "2016-10-18", "close": 4.9, "volume": 4078.0}, {"date": "2016-10-19", "close": 4.95, "volume": 4682.0}, {"date": "2016-10-20", "close": 4.97, "volume": 24417.0}, {"date": "2016-10-21", "close": 4.93, "volume": 17569.0}, {"date": "2016-10-24", "close": 4.8, "volume": 26925.0}, {"date": "2016-10-25", "close": 4.8, "volume": 17520.0}, {"date": "2016-10-26", "close": 4.7, "volume": 9020.0}, {"date": "2016-10-27", "close": 4.76, "volume": 27422.0}, {"date": "2016-10-28", "close": 4.8, "volume": 25119.0}, {"date": "2016-10-31", "close": 4.75, "volume": 7065.0}, {"date": "2016-11-01", "close": 4.7442, "volume": 3644.0}, {"date": "2016-11-02", "close": 5.0, "volume": 79625.0}, {"date": "2016-11-03", "close": 5.03, "volume": 28016.0}, {"date": "2016-11-04", "close": 4.97, "volume": 2941.0}, {"date": "2016-11-07", "close": 5.0001, "volume": 13082.0}, {"date": "2016-11-08", "close": 4.97, "volume": 9169.0}, {"date": "2016-11-09", "close": 5.12, "volume": 4336.0}, {"date": "2016-11-10", "close": 5.08, "volume": 14915.0}, {"date": "2016-11-11", "close": 4.98, "volume": 16965.0}, {"date": "2016-11-14", "close": 5.0, "volume": 22468.0}, {"date": "2016-11-15", "close": 5.0, "volume": 31608.0}, {"date": "2016-11-16", "close": 5.34, "volume": 87426.0}, {"date": "2016-11-17", "close": 5.42, "volume": 58294.0}, {"date": "2016-11-18", "close": 5.5, "volume": 26656.0}, {"date": "2016-11-21", "close": 5.49, "volume": 25418.0}, {"date": "2016-11-22", "close": 5.5, "volume": 23648.0}, {"date": "2016-11-23", "close": 5.6, "volume": 24326.0}, {"date": "2016-11-25", "close": 5.59, "volume": 14105.0}, {"date": "2016-11-28", "close": 5.54, "volume": 9486.0}, {"date": "2016-11-29", "close": 5.54, "volume": 8089.0}, {"date": "2016-11-30", "close": 5.501, "volume": 5864.0}, {"date": "2016-12-01", "close": 5.44, "volume": 29373.0}, {"date": "2016-12-02", "close": 5.51, "volume": 16889.0}, {"date": "2016-12-05", "close": 5.72, "volume": 75774.0}, {"date": "2016-12-06", "close": 5.56, "volume": 92089.0}, {"date": "2016-12-07", "close": 5.55, "volume": 14200.0}, {"date": "2016-12-08", "close": 5.51, "volume": 25561.0}, {"date": "2016-12-09", "close": 5.5, "volume": 9784.0}, {"date": "2016-12-12", "close": 5.6, "volume": 15363.0}, {"date": "2016-12-13", "close": 5.52, "volume": 43191.0}, {"date": "2016-12-14", "close": 5.52, "volume": 9358.0}, {"date": "2016-12-15", "close": 5.47, "volume": 8356.0}, {"date": "2016-12-16", "close": 5.52, "volume": 14988.0}, {"date": "2016-12-19", "close": 5.31, "volume": 14910.0}, {"date": "2016-12-20", "close": 5.46, "volume": 34501.0}, {"date": "2016-12-21", "close": 5.5, "volume": 23573.0}, {"date": "2016-12-22", "close": 5.4, "volume": 6273.0}, {"date": "2016-12-23", "close": 5.415, "volume": 5921.0}, {"date": "2016-12-27", "close": 5.46, "volume": 4519.0}, {"date": "2016-12-28", "close": 5.46, "volume": 21983.0}, {"date": "2016-12-29", "close": 5.54, "volume": 6746.0}, {"date": "2016-12-30", "close": 5.5, "volume": 8209.0}, {"date": "2017-01-03", "close": 5.86, "volume": 11728.0}, {"date": "2017-01-04", "close": 5.87, "volume": 19563.0}, {"date": "2017-01-05", "close": 6.01, "volume": 11708.0}, {"date": "2017-01-06", "close": 5.85, "volume": 16625.0}, {"date": "2017-01-09", "close": 5.94, "volume": 10559.0}, {"date": "2017-01-10", "close": 5.94, "volume": 3173.0}, {"date": "2017-01-11", "close": 5.9, "volume": 12412.0}, {"date": "2017-01-12", "close": 5.7799, "volume": 10401.0}, {"date": "2017-01-13", "close": 5.82, "volume": 6952.0}, {"date": "2017-01-17", "close": 5.88, "volume": 3798.0}, {"date": "2017-01-18", "close": 5.91, "volume": 3916.0}, {"date": "2017-01-19", "close": 5.9, "volume": 5766.0}, {"date": "2017-01-20", "close": 5.9, "volume": 6436.0}, {"date": "2017-01-23", "close": 5.86, "volume": 3836.0}, {"date": "2017-01-24", "close": 5.87, "volume": 20037.0}, {"date": "2017-01-25", "close": 5.8, "volume": 116.0}, {"date": "2017-01-26", "close": 6.25, "volume": 101475.0}, {"date": "2017-01-27", "close": 6.33, "volume": 24261.0}, {"date": "2017-01-30", "close": 6.28, "volume": 15566.0}, {"date": "2017-01-31", "close": 6.16, "volume": 3127.0}, {"date": "2017-02-01", "close": 6.24, "volume": 109031.0}, {"date": "2017-02-02", "close": 6.14, "volume": 121328.0}, {"date": "2017-02-03", "close": 6.15, "volume": 8214.0}, {"date": "2017-02-06", "close": 6.14, "volume": 3971.0}, {"date": "2017-02-07", "close": 6.08, "volume": 14506.0}, {"date": "2017-02-08", "close": 6.06, "volume": 7513.0}, {"date": "2017-02-09", "close": 6.1, "volume": 2091.0}, {"date": "2017-02-10", "close": 6.08, "volume": 30179.0}, {"date": "2017-02-13", "close": 6.08, "volume": 4969.0}, {"date": "2017-02-14", "close": 6.06, "volume": 11929.0}, {"date": "2017-02-15", "close": 5.7, "volume": 20078.0}, {"date": "2017-02-16", "close": 5.73, "volume": 8039.0}, {"date": "2017-02-17", "close": 5.71, "volume": 60532.0}, {"date": "2017-02-21", "close": 5.59, "volume": 7257.0}, {"date": "2017-02-22", "close": 5.78, "volume": 73773.0}, {"date": "2017-02-23", "close": 5.71, "volume": 11818.0}, {"date": "2017-02-24", "close": 5.66, "volume": 6244.0}, {"date": "2017-02-27", "close": 5.7, "volume": 11494.0}, {"date": "2017-02-28", "close": 5.65, "volume": 46075.0}, {"date": "2017-03-01", "close": 5.62, "volume": 81225.0}, {"date": "2017-03-02", "close": 5.6, "volume": 11652.0}, {"date": "2017-03-03", "close": 5.58, "volume": 17286.0}, {"date": "2017-03-06", "close": 5.58, "volume": null}, {"date": "2017-03-07", "close": 5.58, "volume": 26106.0}, {"date": "2017-03-08", "close": 5.63, "volume": 108824.0}, {"date": "2017-03-09", "close": 6.11, "volume": 50914.0}, {"date": "2017-03-10", "close": 6.2, "volume": 22522.0}, {"date": "2017-03-13", "close": 6.24, "volume": 6502.0}, {"date": "2017-03-14", "close": 6.21, "volume": 6555.0}, {"date": "2017-03-15", "close": 6.35, "volume": 33217.0}, {"date": "2017-03-16", "close": 6.55, "volume": 51643.0}, {"date": "2017-03-17", "close": 6.45, "volume": 12355.0}, {"date": "2017-03-20", "close": 6.4, "volume": 6395.0}, {"date": "2017-03-21", "close": 6.32, "volume": 5102.0}, {"date": "2017-03-22", "close": 6.2699, "volume": 40414.0}, {"date": "2017-03-23", "close": 6.38, "volume": 1809.0}, {"date": "2017-03-24", "close": 6.39, "volume": 7067.0}, {"date": "2017-03-27", "close": 6.5, "volume": 28240.0}, {"date": "2017-03-28", "close": 7.06, "volume": 98077.0}, {"date": "2017-03-29", "close": 6.96, "volume": 56984.0}, {"date": "2017-03-30", "close": 6.98, "volume": 1884.0}, {"date": "2017-03-31", "close": 6.94, "volume": 17120.0}, {"date": "2017-04-03", "close": 6.95, "volume": 16148.0}, {"date": "2017-04-04", "close": 6.94, "volume": 2592.0}, {"date": "2017-04-05", "close": 6.57, "volume": 3554.0}, {"date": "2017-04-06", "close": 6.74, "volume": 1727.0}, {"date": "2017-04-07", "close": 6.68, "volume": 26772.0}, {"date": "2017-04-10", "close": 6.51, "volume": 4157.0}, {"date": "2017-04-11", "close": 6.47, "volume": 2688.0}, {"date": "2017-04-12", "close": 6.47, "volume": null}, {"date": "2017-04-13", "close": 6.5, "volume": 6349.0}, {"date": "2017-04-17", "close": 6.4, "volume": 18715.0}, {"date": "2017-04-18", "close": 6.38, "volume": 2437.0}, {"date": "2017-04-19", "close": 6.2, "volume": 10292.0}, {"date": "2017-04-20", "close": 6.25, "volume": 14591.0}, {"date": "2017-04-21", "close": 5.94, "volume": 21322.0}, {"date": "2017-04-24", "close": 5.95, "volume": 11389.0}, {"date": "2017-04-25", "close": 5.99, "volume": 1479.0}, {"date": "2017-04-26", "close": 5.96, "volume": 11441.0}, {"date": "2017-04-27", "close": 5.92, "volume": 647.0}, {"date": "2017-04-28", "close": 5.83, "volume": 2634.0}, {"date": "2017-05-01", "close": 5.84, "volume": 3119.0}, {"date": "2017-05-02", "close": 5.79, "volume": 10700.0}, {"date": "2017-05-03", "close": 5.92, "volume": 2547.0}, {"date": "2017-05-04", "close": 5.88, "volume": 9710.0}, {"date": "2017-05-05", "close": 5.8, "volume": 8060.0}, {"date": "2017-05-08", "close": 5.56, "volume": 29225.0}, {"date": "2017-05-09", "close": 6.1629, "volume": 365916.0}, {"date": "2017-05-10", "close": 6.14, "volume": 9654.0}, {"date": "2017-05-11", "close": 6.1672, "volume": 16759.0}, {"date": "2017-05-12", "close": 6.41, "volume": 24189.0}, {"date": "2017-05-15", "close": 6.36, "volume": 51262.0}, {"date": "2017-05-16", "close": 6.64, "volume": 46828.0}, {"date": "2017-05-17", "close": 6.65, "volume": 66179.0}, {"date": "2017-05-18", "close": 6.9, "volume": 33163.0}, {"date": "2017-05-19", "close": 6.53, "volume": 14614.0}, {"date": "2017-05-22", "close": 7.0, "volume": 4423.0}, {"date": "2017-05-23", "close": 7.02, "volume": 7789.0}, {"date": "2017-05-24", "close": 7.03, "volume": 2390.0}, {"date": "2017-05-25", "close": 6.97, "volume": 2475.0}, {"date": "2017-05-26", "close": 7.06, "volume": 32276.0}, {"date": "2017-05-30", "close": 6.95, "volume": 2595.0}, {"date": "2017-05-31", "close": 6.905, "volume": 6613.0}, {"date": "2017-06-01", "close": 6.92, "volume": 23117.0}, {"date": "2017-06-02", "close": 6.94, "volume": 32985.0}, {"date": "2017-06-05", "close": 7.0, "volume": 11048.0}, {"date": "2017-06-06", "close": 6.95, "volume": 6716.0}, {"date": "2017-06-07", "close": 7.01, "volume": 7746.0}, {"date": "2017-06-08", "close": 7.0, "volume": 3872.0}, {"date": "2017-06-09", "close": 7.07, "volume": 6196.0}, {"date": "2017-06-12", "close": 6.92, "volume": 3477.0}, {"date": "2017-06-13", "close": 7.0499, "volume": 2445.0}, {"date": "2017-06-14", "close": 7.03, "volume": 6754.0}, {"date": "2017-06-15", "close": 6.91, "volume": 10265.0}, {"date": "2017-06-16", "close": 6.96, "volume": 2287.0}, {"date": "2017-06-19", "close": 6.9, "volume": 1911.0}, {"date": "2017-06-20", "close": 6.92, "volume": 2604.0}, {"date": "2017-06-21", "close": 6.95, "volume": 4835.0}, {"date": "2017-06-22", "close": 7.04, "volume": 14098.0}, {"date": "2017-06-23", "close": 6.9, "volume": 27189.0}, {"date": "2017-06-26", "close": 6.9, "volume": 7251.0}, {"date": "2017-06-27", "close": 6.9, "volume": 7103.0}, {"date": "2017-06-28", "close": 6.92, "volume": 25518.0}, {"date": "2017-06-29", "close": 6.93, "volume": 17713.0}, {"date": "2017-06-30", "close": 7.0, "volume": 22816.0}, {"date": "2017-07-03", "close": 6.93, "volume": 108974.0}, {"date": "2017-07-05", "close": 6.91, "volume": 30712.0}, {"date": "2017-07-06", "close": 7.0, "volume": 10927.0}, {"date": "2017-07-07", "close": 7.05, "volume": 12290.0}, {"date": "2017-07-10", "close": 6.9, "volume": 45301.0}, {"date": "2017-07-11", "close": 7.02, "volume": 10215.0}, {"date": "2017-07-12", "close": 7.02, "volume": 11361.0}, {"date": "2017-07-13", "close": 6.99, "volume": 6078.0}, {"date": "2017-07-14", "close": 7.02, "volume": 7008.0}, {"date": "2017-07-17", "close": 6.9301, "volume": 10091.0}, {"date": "2017-07-18", "close": 6.99, "volume": 8609.0}, {"date": "2017-07-19", "close": 6.91, "volume": 6946.0}, {"date": "2017-07-20", "close": 6.88, "volume": 5885.0}, {"date": "2017-07-21", "close": 7.0101, "volume": 35429.0}, {"date": "2017-07-24", "close": 7.02, "volume": 5627.0}, {"date": "2017-07-25", "close": 7.0, "volume": 7825.0}, {"date": "2017-07-26", "close": 7.01, "volume": 8093.0}, {"date": "2017-07-27", "close": 7.0, "volume": 16989.0}, {"date": "2017-07-28", "close": 6.82, "volume": 10680.0}, {"date": "2017-07-31", "close": 6.72, "volume": 14266.0}, {"date": "2017-08-01", "close": 6.9, "volume": 43011.0}, {"date": "2017-08-02", "close": 6.84, "volume": 11670.0}, {"date": "2017-08-03", "close": 6.8, "volume": 4078.0}, {"date": "2017-08-04", "close": 6.74, "volume": 15588.0}, {"date": "2017-08-07", "close": 6.9, "volume": 12795.0}, {"date": "2017-08-08", "close": 6.84, "volume": 4601.0}, {"date": "2017-08-09", "close": 6.66, "volume": 13506.0}, {"date": "2017-08-10", "close": 6.47, "volume": 17896.0}, {"date": "2017-08-11", "close": 6.66, "volume": 5940.0}, {"date": "2017-08-14", "close": 6.69, "volume": 11228.0}, {"date": "2017-08-15", "close": 6.59, "volume": 13843.0}, {"date": "2017-08-16", "close": 6.63, "volume": 19189.0}, {"date": "2017-08-17", "close": 6.73, "volume": 33622.0}, {"date": "2017-08-18", "close": 6.9, "volume": 7464.0}, {"date": "2017-08-21", "close": 6.86, "volume": 2326.0}, {"date": "2017-08-22", "close": 6.87, "volume": 2080.0}, {"date": "2017-08-23", "close": 6.64, "volume": 5139.0}, {"date": "2017-08-24", "close": 6.81, "volume": 26787.0}, {"date": "2017-08-25", "close": 7.1, "volume": 25602.0}, {"date": "2017-08-28", "close": 7.09, "volume": 57375.0}, {"date": "2017-08-29", "close": 7.1, "volume": 15512.0}, {"date": "2017-08-30", "close": 6.86, "volume": 5737.0}, {"date": "2017-08-31", "close": 7.01, "volume": 7089.0}, {"date": "2017-09-01", "close": 7.01, "volume": 2599.0}, {"date": "2017-09-05", "close": 7.05, "volume": 10528.0}, {"date": "2017-09-06", "close": 6.96, "volume": 12544.0}, {"date": "2017-09-07", "close": 6.94, "volume": 14077.0}, {"date": "2017-09-08", "close": 6.79, "volume": 7743.0}, {"date": "2017-09-11", "close": 6.91, "volume": 5453.0}, {"date": "2017-09-12", "close": 6.91, "volume": 33909.0}, {"date": "2017-09-13", "close": 6.79, "volume": 20731.0}, {"date": "2017-09-14", "close": 6.67, "volume": 2882.0}, {"date": "2017-09-15", "close": 6.85, "volume": 38093.0}, {"date": "2017-09-18", "close": 6.98, "volume": 25836.0}, {"date": "2017-09-19", "close": 7.09, "volume": 12478.0}, {"date": "2017-09-20", "close": 7.06, "volume": 5644.0}, {"date": "2017-09-21", "close": 7.12, "volume": 6882.0}, {"date": "2017-09-22", "close": 7.2, "volume": 11659.0}, {"date": "2017-09-25", "close": 7.21, "volume": 14882.0}, {"date": "2017-09-26", "close": 7.06, "volume": 6968.0}, {"date": "2017-09-27", "close": 7.17, "volume": 18453.0}, {"date": "2017-09-28", "close": 7.04, "volume": 13976.0}, {"date": "2017-09-29", "close": 7.06, "volume": 7744.0}, {"date": "2017-10-02", "close": 7.06, "volume": 8483.0}, {"date": "2017-10-03", "close": 7.07, "volume": 11986.0}, {"date": "2017-10-04", "close": 7.05, "volume": 22230.0}, {"date": "2017-10-05", "close": 6.79, "volume": 5518.0}, {"date": "2017-10-06", "close": 7.09, "volume": 8069.0}, {"date": "2017-10-09", "close": 7.13, "volume": 8636.0}, {"date": "2017-10-10", "close": 7.27, "volume": 19676.0}, {"date": "2017-10-11", "close": 7.07, "volume": 9775.0}, {"date": "2017-10-12", "close": 7.25, "volume": 4955.0}, {"date": "2017-10-13", "close": 7.06, "volume": 2854.0}, {"date": "2017-10-16", "close": 7.23, "volume": 3983.0}, {"date": "2017-10-17", "close": 7.21, "volume": 3072.0}, {"date": "2017-10-18", "close": 7.26, "volume": 12836.0}, {"date": "2017-10-19", "close": 7.16, "volume": 2127.0}, {"date": "2017-10-20", "close": 7.4, "volume": 25275.0}, {"date": "2017-10-23", "close": 7.15, "volume": 10580.0}, {"date": "2017-10-24", "close": 7.23, "volume": 2156.0}, {"date": "2017-10-25", "close": 7.06, "volume": 6268.0}, {"date": "2017-10-26", "close": 7.23, "volume": 3803.0}, {"date": "2017-10-27", "close": 7.36, "volume": 130325.0}, {"date": "2017-10-30", "close": 7.33, "volume": 18525.0}, {"date": "2017-10-31", "close": 7.46, "volume": 8474.0}, {"date": "2017-11-01", "close": 7.42, "volume": 2110.0}, {"date": "2017-11-02", "close": 7.77, "volume": 4239.0}, {"date": "2017-11-03", "close": 7.49, "volume": 3542.0}, {"date": "2017-11-06", "close": 7.4, "volume": 1612.0}, {"date": "2017-11-07", "close": 7.4, "volume": 13335.0}, {"date": "2017-11-08", "close": 7.4, "volume": 33709.0}, {"date": "2017-11-09", "close": 7.6, "volume": 5971.0}, {"date": "2017-11-10", "close": 7.56, "volume": 4862.0}, {"date": "2017-11-13", "close": 7.88, "volume": 9094.0}, {"date": "2017-11-14", "close": 7.94, "volume": 5123.0}, {"date": "2017-11-15", "close": 7.44, "volume": 11669.0}, {"date": "2017-11-16", "close": 7.63, "volume": 8865.0}, {"date": "2017-11-17", "close": 7.77, "volume": 7641.0}, {"date": "2017-11-20", "close": 7.54, "volume": 12917.0}, {"date": "2017-11-21", "close": 7.48, "volume": 7325.0}, {"date": "2017-11-22", "close": 7.9599, "volume": 7773.0}, {"date": "2017-11-24", "close": 7.66, "volume": 1770.0}, {"date": "2017-11-27", "close": 7.63, "volume": 3132.0}, {"date": "2017-11-28", "close": 7.59, "volume": 4364.0}, {"date": "2017-11-29", "close": 7.4958, "volume": 12938.0}, {"date": "2017-11-30", "close": 7.31, "volume": 14201.0}, {"date": "2017-12-01", "close": 7.6, "volume": 12663.0}, {"date": "2017-12-04", "close": 7.31, "volume": 13172.0}, {"date": "2017-12-05", "close": 7.25, "volume": 8011.0}, {"date": "2017-12-06", "close": 7.23, "volume": 354.0}, {"date": "2017-12-07", "close": 7.15, "volume": 5194.0}, {"date": "2017-12-08", "close": 7.1443, "volume": 6937.0}, {"date": "2017-12-11", "close": 7.2, "volume": 3980.0}, {"date": "2017-12-12", "close": 7.47, "volume": 679.0}, {"date": "2017-12-13", "close": 7.48, "volume": 4150.0}, {"date": "2017-12-14", "close": 7.12, "volume": 3868.0}, {"date": "2017-12-15", "close": 7.11, "volume": 6889.0}, {"date": "2017-12-18", "close": 7.34, "volume": 551.0}, {"date": "2017-12-19", "close": 7.34, "volume": null}, {"date": "2017-12-20", "close": 7.29, "volume": 10076.0}, {"date": "2017-12-21", "close": 7.35, "volume": 3564.0}, {"date": "2017-12-22", "close": 7.39, "volume": 17243.0}, {"date": "2017-12-26", "close": 7.35, "volume": 357.0}, {"date": "2017-12-27", "close": 7.36, "volume": 7683.0}, {"date": "2017-12-28", "close": 7.45, "volume": 3873.0}, {"date": "2017-12-29", "close": 7.36, "volume": 1100.0}, {"date": "2018-01-02", "close": 7.05, "volume": 10521.0}, {"date": "2018-01-03", "close": 7.0, "volume": 2449.0}, {"date": "2018-01-04", "close": 6.9, "volume": 19026.0}, {"date": "2018-01-05", "close": 7.02, "volume": 5158.0}, {"date": "2018-01-08", "close": 7.0, "volume": 11626.0}, {"date": "2018-01-09", "close": 7.11, "volume": 85040.0}, {"date": "2018-01-10", "close": 7.08, "volume": 5834.0}, {"date": "2018-01-11", "close": 7.105, "volume": 30877.0}, {"date": "2018-01-12", "close": 7.08, "volume": 8135.0}, {"date": "2018-01-16", "close": 7.12, "volume": 13541.0}, {"date": "2018-01-17", "close": 7.03, "volume": 13642.0}, {"date": "2018-01-18", "close": 7.03, "volume": 13952.0}, {"date": "2018-01-19", "close": 7.1, "volume": 6463.0}, {"date": "2018-01-22", "close": 7.09, "volume": 6720.0}, {"date": "2018-01-23", "close": 7.05, "volume": 5897.0}, {"date": "2018-01-24", "close": 7.035, "volume": 8414.0}, {"date": "2018-01-25", "close": 6.75, "volume": 3103.0}, {"date": "2018-01-26", "close": 7.03, "volume": 109617.0}, {"date": "2018-01-29", "close": 6.93, "volume": 7961.0}, {"date": "2018-01-30", "close": 6.935, "volume": 1315.0}, {"date": "2018-01-31", "close": 6.81, "volume": 12615.0}, {"date": "2018-02-01", "close": 6.91, "volume": 12581.0}, {"date": "2018-02-02", "close": 6.915, "volume": 14304.0}, {"date": "2018-02-05", "close": 6.71, "volume": 29592.0}, {"date": "2018-02-06", "close": 6.9, "volume": 82281.0}, {"date": "2018-02-07", "close": 7.0899, "volume": 3263.0}, {"date": "2018-02-08", "close": 7.1, "volume": 5689.0}, {"date": "2018-02-09", "close": 6.9, "volume": 17636.0}, {"date": "2018-02-12", "close": 6.94, "volume": 5660.0}, {"date": "2018-02-13", "close": 7.065, "volume": 8594.0}, {"date": "2018-02-14", "close": 6.94, "volume": 1729.0}, {"date": "2018-02-15", "close": 6.99, "volume": 16108.0}, {"date": "2018-02-16", "close": 6.95, "volume": 10849.0}, {"date": "2018-02-20", "close": 6.96, "volume": 3813.0}, {"date": "2018-02-21", "close": 6.9, "volume": 2257.0}, {"date": "2018-02-22", "close": 6.85, "volume": 9530.0}, {"date": "2018-02-23", "close": 6.72, "volume": 8647.0}, {"date": "2018-02-26", "close": 6.7, "volume": 5583.0}, {"date": "2018-02-27", "close": 6.73, "volume": 1294.0}, {"date": "2018-02-28", "close": 6.62, "volume": 14620.0}, {"date": "2018-03-01", "close": 6.85, "volume": 6574.0}, {"date": "2018-03-02", "close": 6.94, "volume": 7693.0}, {"date": "2018-03-05", "close": 6.91, "volume": 39093.0}, {"date": "2018-03-06", "close": 6.97, "volume": 29060.0}, {"date": "2018-03-07", "close": 6.81, "volume": 48730.0}, {"date": "2018-03-08", "close": 6.68, "volume": 4813.0}, {"date": "2018-03-09", "close": 6.79, "volume": 15539.0}, {"date": "2018-03-12", "close": 6.71, "volume": 4386.0}, {"date": "2018-03-13", "close": 6.64, "volume": 20553.0}, {"date": "2018-03-14", "close": 6.7, "volume": 5424.0}, {"date": "2018-03-15", "close": 6.64, "volume": 7242.0}, {"date": "2018-03-16", "close": 6.62, "volume": 11678.0}, {"date": "2018-03-19", "close": 6.7, "volume": 2139.0}, {"date": "2018-03-20", "close": 6.7, "volume": 146009.0}, {"date": "2018-03-21", "close": 6.81, "volume": 8029.0}, {"date": "2018-03-22", "close": 6.75, "volume": 10559.0}, {"date": "2018-03-23", "close": 6.69, "volume": 3321.0}, {"date": "2018-03-26", "close": 6.7, "volume": 9166.0}, {"date": "2018-03-27", "close": 6.69, "volume": 6574.0}, {"date": "2018-03-28", "close": 6.6999, "volume": 11432.0}, {"date": "2018-03-29", "close": 6.68, "volume": 9987.0}, {"date": "2018-04-02", "close": 6.66, "volume": 3533.0}, {"date": "2018-04-03", "close": 6.62, "volume": 13362.0}, {"date": "2018-04-04", "close": 6.6, "volume": 7982.0}, {"date": "2018-04-05", "close": 6.6, "volume": 8009.0}, {"date": "2018-04-06", "close": 6.59, "volume": 7909.0}, {"date": "2018-04-09", "close": 6.55, "volume": 4308.0}, {"date": "2018-04-10", "close": 6.44, "volume": 21248.0}, {"date": "2018-04-11", "close": 6.42, "volume": 3670.0}, {"date": "2018-04-12", "close": 6.45, "volume": 589.0}, {"date": "2018-04-13", "close": 6.44, "volume": 4171.0}, {"date": "2018-04-16", "close": 6.527, "volume": 2184.0}, {"date": "2018-04-17", "close": 6.73, "volume": 20058.0}, {"date": "2018-04-18", "close": 6.9, "volume": 7359.0}, {"date": "2018-04-19", "close": 6.78, "volume": 122642.0}, {"date": "2018-04-20", "close": 6.51, "volume": 13837.0}, {"date": "2018-04-23", "close": 6.59, "volume": 2647.0}, {"date": "2018-04-24", "close": 6.59, "volume": 7399.0}, {"date": "2018-04-25", "close": 6.53, "volume": 1293.0}, {"date": "2018-04-26", "close": 6.45, "volume": 2742.0}, {"date": "2018-04-27", "close": 6.49, "volume": 314.0}, {"date": "2018-04-30", "close": 6.49, "volume": 7862.0}, {"date": "2018-05-01", "close": 6.54, "volume": 9667.0}, {"date": "2018-05-02", "close": 6.555, "volume": 13686.0}, {"date": "2018-05-03", "close": 6.5, "volume": 7728.0}, {"date": "2018-05-04", "close": 6.52, "volume": 7846.0}, {"date": "2018-05-07", "close": 6.54, "volume": 36507.0}, {"date": "2018-05-08", "close": 6.36, "volume": 22119.0}, {"date": "2018-05-09", "close": 6.17, "volume": 48611.0}, {"date": "2018-05-10", "close": 5.99, "volume": 12030.0}, {"date": "2018-05-11", "close": 5.98, "volume": 18477.0}, {"date": "2018-05-14", "close": 6.0, "volume": 16232.0}, {"date": "2018-05-15", "close": 5.92, "volume": 7983.0}, {"date": "2018-05-16", "close": 5.94, "volume": 19326.0}, {"date": "2018-05-17", "close": 6.05, "volume": 9750.0}, {"date": "2018-05-18", "close": 6.0, "volume": 10021.0}, {"date": "2018-05-21", "close": 5.93, "volume": 9914.0}, {"date": "2018-05-22", "close": 5.9988, "volume": 8313.0}, {"date": "2018-05-23", "close": 5.95, "volume": 12663.0}, {"date": "2018-05-24", "close": 5.96, "volume": 5402.0}, {"date": "2018-05-25", "close": 5.99, "volume": 5252.0}, {"date": "2018-05-29", "close": 5.93, "volume": 5577.0}, {"date": "2018-05-30", "close": 5.96, "volume": 9896.0}, {"date": "2018-05-31", "close": 6.19, "volume": 7584.0}, {"date": "2018-06-01", "close": 5.99, "volume": 4374.0}, {"date": "2018-06-04", "close": 5.91, "volume": 3526.0}, {"date": "2018-06-05", "close": 6.01, "volume": 6971.0}, {"date": "2018-06-06", "close": 6.0, "volume": 11352.0}, {"date": "2018-06-07", "close": 6.01, "volume": 7749.0}, {"date": "2018-06-08", "close": 6.19, "volume": 3377.0}, {"date": "2018-06-11", "close": 6.0, "volume": 20114.0}, {"date": "2018-06-12", "close": 6.16, "volume": 24191.0}, {"date": "2018-06-13", "close": 6.15, "volume": 29126.0}, {"date": "2018-06-14", "close": 6.0, "volume": 144050.0}, {"date": "2018-06-15", "close": 6.01, "volume": 13634.0}, {"date": "2018-06-18", "close": 6.0, "volume": 9940.0}, {"date": "2018-06-19", "close": 6.01, "volume": 9002.0}, {"date": "2018-06-20", "close": 6.0, "volume": 5915.0}, {"date": "2018-06-21", "close": 6.0, "volume": 61902.0}, {"date": "2018-06-22", "close": 6.11, "volume": 16708.0}, {"date": "2018-06-25", "close": 6.13, "volume": 2685.0}, {"date": "2018-06-26", "close": 6.13, "volume": 349.0}, {"date": "2018-06-27", "close": 6.14, "volume": 651.0}, {"date": "2018-06-28", "close": 6.27, "volume": 22492.0}, {"date": "2018-06-29", "close": 6.13, "volume": 13967.0}, {"date": "2018-07-02", "close": 6.13, "volume": 12103.0}, {"date": "2018-07-03", "close": 6.14, "volume": 8927.0}, {"date": "2018-07-05", "close": 6.18, "volume": 19135.0}, {"date": "2018-07-06", "close": 6.13, "volume": 1126.0}, {"date": "2018-07-09", "close": 6.0036, "volume": 29068.0}, {"date": "2018-07-10", "close": 6.08, "volume": 14837.0}, {"date": "2018-07-11", "close": 6.1027, "volume": 7688.0}, {"date": "2018-07-12", "close": 6.12, "volume": 2406.0}, {"date": "2018-07-13", "close": 6.24, "volume": 1134.0}, {"date": "2018-07-16", "close": 6.1747, "volume": 1910.0}, {"date": "2018-07-17", "close": 6.19, "volume": 3278.0}, {"date": "2018-07-18", "close": 6.1, "volume": 19146.0}, {"date": "2018-07-19", "close": 6.11, "volume": 5553.0}, {"date": "2018-07-20", "close": 6.01, "volume": 2602.0}, {"date": "2018-07-23", "close": 6.14, "volume": 26411.0}, {"date": "2018-07-24", "close": 6.04, "volume": 175.0}, {"date": "2018-07-25", "close": 6.14, "volume": 3102.0}, {"date": "2018-07-26", "close": 6.05, "volume": 12184.0}, {"date": "2018-07-27", "close": 6.16, "volume": 960.0}, {"date": "2018-07-30", "close": 6.25, "volume": 15803.0}, {"date": "2018-07-31", "close": 6.1, "volume": 13352.0}, {"date": "2018-08-01", "close": 6.3, "volume": 4762.0}, {"date": "2018-08-02", "close": 6.0, "volume": 6955.0}, {"date": "2018-08-03", "close": 5.88, "volume": 13211.0}, {"date": "2018-08-06", "close": 5.8, "volume": 15850.0}, {"date": "2018-08-07", "close": 5.75, "volume": 3773.0}, {"date": "2018-08-08", "close": 5.87, "volume": 12653.0}, {"date": "2018-08-09", "close": 5.81, "volume": 3635.0}, {"date": "2018-08-10", "close": 5.9, "volume": 2734.0}, {"date": "2018-08-13", "close": 5.85, "volume": 12945.0}, {"date": "2018-08-14", "close": 5.61, "volume": 4121.0}, {"date": "2018-08-15", "close": 5.52, "volume": 1555.0}, {"date": "2018-08-16", "close": 5.61, "volume": 3682.0}, {"date": "2018-08-17", "close": 5.5, "volume": 5241.0}, {"date": "2018-08-20", "close": 5.55, "volume": 6516.0}, {"date": "2018-08-21", "close": 5.55, "volume": 13932.0}, {"date": "2018-08-22", "close": 5.55, "volume": 5230.0}, {"date": "2018-08-23", "close": 5.55, "volume": 1590.0}, {"date": "2018-08-24", "close": 5.84, "volume": 11730.0}, {"date": "2018-08-27", "close": 5.84, "volume": 4123.0}, {"date": "2018-08-28", "close": 5.79, "volume": 26537.0}, {"date": "2018-08-29", "close": 6.19, "volume": 663.0}, {"date": "2018-08-30", "close": 6.2, "volume": 2527.0}, {"date": "2018-08-31", "close": 6.16, "volume": 3144.0}, {"date": "2018-09-04", "close": 6.2, "volume": 1253.0}, {"date": "2018-09-05", "close": 6.03, "volume": 227.0}, {"date": "2018-09-06", "close": 5.975, "volume": 4423.0}, {"date": "2018-09-07", "close": 5.7, "volume": 10799.0}, {"date": "2018-09-10", "close": 5.66, "volume": 3494.0}, {"date": "2018-09-11", "close": 5.8, "volume": 3059.0}, {"date": "2018-09-12", "close": 5.6, "volume": 4501.0}, {"date": "2018-09-13", "close": 5.6, "volume": 1826.0}, {"date": "2018-09-14", "close": 5.54, "volume": 12825.0}, {"date": "2018-09-17", "close": 5.6, "volume": 4077.0}, {"date": "2018-09-18", "close": 5.62, "volume": 3628.0}, {"date": "2018-09-19", "close": 5.56, "volume": 2859.0}, {"date": "2018-09-20", "close": 5.56, "volume": 1604.0}, {"date": "2018-09-21", "close": 5.7, "volume": 16760.0}, {"date": "2018-09-24", "close": 5.67, "volume": 1230.0}, {"date": "2018-09-25", "close": 5.69, "volume": 1245.0}, {"date": "2018-09-26", "close": 5.9, "volume": 307.0}, {"date": "2018-09-27", "close": 5.81, "volume": 906.0}, {"date": "2018-09-28", "close": 5.71, "volume": 4505.0}, {"date": "2018-10-01", "close": 5.71, "volume": 6516.0}, {"date": "2018-10-02", "close": 5.8, "volume": 32574.0}, {"date": "2018-10-03", "close": 5.835, "volume": 7000.0}, {"date": "2018-10-04", "close": 5.72, "volume": 1443.0}, {"date": "2018-10-05", "close": 5.8339, "volume": 12804.0}, {"date": "2018-10-08", "close": 5.8, "volume": 433.0}, {"date": "2018-10-09", "close": 5.73, "volume": 1703.0}, {"date": "2018-10-10", "close": 5.56, "volume": 3442.0}, {"date": "2018-10-11", "close": 5.54, "volume": 2045.0}, {"date": "2018-10-12", "close": 5.58, "volume": 1510.0}, {"date": "2018-10-15", "close": 5.52, "volume": 2406.0}, {"date": "2018-10-16", "close": 5.49, "volume": 11694.0}, {"date": "2018-10-17", "close": 5.57, "volume": 297364.0}, {"date": "2018-10-18", "close": 5.45, "volume": 2104.0}, {"date": "2018-10-19", "close": 5.44, "volume": 12092.0}, {"date": "2018-10-22", "close": 5.46, "volume": 3033.0}, {"date": "2018-10-23", "close": 5.4263, "volume": 1512.0}, {"date": "2018-10-24", "close": 5.63, "volume": 1741.0}, {"date": "2018-10-25", "close": 5.65, "volume": 9805.0}, {"date": "2018-10-26", "close": 5.55, "volume": 1378.0}, {"date": "2018-10-29", "close": 5.4108, "volume": 3275.0}, {"date": "2018-10-30", "close": 5.31, "volume": 827.0}, {"date": "2018-10-31", "close": 5.4, "volume": 17995.0}, {"date": "2018-11-01", "close": 5.61, "volume": 1233.0}, {"date": "2018-11-02", "close": 5.32, "volume": 3855.0}, {"date": "2018-11-05", "close": 5.31, "volume": 12846.0}, {"date": "2018-11-06", "close": 6.16, "volume": 35168.0}, {"date": "2018-11-07", "close": 6.2, "volume": 3476.0}, {"date": "2018-11-08", "close": 5.9065, "volume": 17178.0}, {"date": "2018-11-09", "close": 6.45, "volume": 2506.0}, {"date": "2018-11-12", "close": 6.5, "volume": 13486.0}, {"date": "2018-11-13", "close": 6.25, "volume": 16010.0}, {"date": "2018-11-14", "close": 7.0, "volume": 9867.0}, {"date": "2018-11-15", "close": 6.41, "volume": 4069.0}, {"date": "2018-11-16", "close": 6.36, "volume": 21107.0}, {"date": "2018-11-19", "close": 6.15, "volume": 3640.0}, {"date": "2018-11-20", "close": 6.41, "volume": 235.0}, {"date": "2018-11-21", "close": 6.23, "volume": 4742.0}, {"date": "2018-11-23", "close": 6.42, "volume": 12485.0}, {"date": "2018-11-26", "close": 6.27, "volume": 5506.0}, {"date": "2018-11-27", "close": 6.45, "volume": 3792.0}, {"date": "2018-11-28", "close": 6.56, "volume": 5570.0}, {"date": "2018-11-29", "close": 6.62, "volume": 1561.0}, {"date": "2018-11-30", "close": 6.27, "volume": 11683.0}, {"date": "2018-12-03", "close": 6.32, "volume": 642.0}, {"date": "2018-12-04", "close": 6.11, "volume": 22239.0}, {"date": "2018-12-06", "close": 6.38, "volume": 9501.0}, {"date": "2018-12-07", "close": 6.18, "volume": 2766.0}, {"date": "2018-12-10", "close": 6.25, "volume": 1658.0}, {"date": "2018-12-11", "close": 6.08, "volume": 3788.0}, {"date": "2018-12-12", "close": 6.0341, "volume": 471.0}, {"date": "2018-12-13", "close": 5.99, "volume": 2591.0}, {"date": "2018-12-14", "close": 6.0, "volume": 4471.0}, {"date": "2018-12-17", "close": 6.15, "volume": 51924.0}, {"date": "2018-12-18", "close": 5.79, "volume": 6922.0}, {"date": "2018-12-19", "close": 6.16, "volume": 2931.0}, {"date": "2018-12-20", "close": 6.36, "volume": 4693.0}, {"date": "2018-12-21", "close": 6.71, "volume": 6773.0}, {"date": "2018-12-24", "close": 6.4189, "volume": 9942.0}, {"date": "2018-12-26", "close": 6.19, "volume": 13207.0}, {"date": "2018-12-27", "close": 6.5, "volume": 1075.0}, {"date": "2018-12-28", "close": 6.02, "volume": 13540.0}, {"date": "2018-12-31", "close": 6.03, "volume": 10405.0}, {"date": "2019-01-02", "close": 6.44, "volume": 6133.0}, {"date": "2019-01-03", "close": 5.94, "volume": 3223.0}, {"date": "2019-01-04", "close": 6.28, "volume": 1755.0}, {"date": "2019-01-07", "close": 6.2, "volume": 2890.0}, {"date": "2019-01-08", "close": 6.11, "volume": 46008.0}, {"date": "2019-01-09", "close": 6.39, "volume": 5450.0}, {"date": "2019-01-10", "close": 6.11, "volume": 3431.0}, {"date": "2019-01-11", "close": 6.25, "volume": 2917.0}, {"date": "2019-01-14", "close": 5.78, "volume": 13187.0}, {"date": "2019-01-15", "close": 5.8136, "volume": 1875.0}, {"date": "2019-01-16", "close": 5.99, "volume": 4772.0}, {"date": "2019-01-17", "close": 5.72, "volume": 6047.0}, {"date": "2019-01-18", "close": 5.83, "volume": 3582.0}, {"date": "2019-01-22", "close": 5.84, "volume": 19578.0}, {"date": "2019-01-23", "close": 5.8987, "volume": 1852.0}, {"date": "2019-01-24", "close": 5.85, "volume": 2039.0}, {"date": "2019-01-25", "close": 5.65, "volume": 1095.0}, {"date": "2019-01-28", "close": 5.5667, "volume": 1845.0}, {"date": "2019-01-29", "close": 5.57, "volume": 1879.0}, {"date": "2019-01-30", "close": 5.44, "volume": 2410.0}, {"date": "2019-01-31", "close": 5.5042, "volume": 57765.0}, {"date": "2019-02-01", "close": 5.4, "volume": 725.0}, {"date": "2019-02-04", "close": 5.45, "volume": 5545.0}, {"date": "2019-02-05", "close": 5.4, "volume": 2373.0}, {"date": "2019-02-06", "close": 6.0, "volume": 8001.0}, {"date": "2019-02-07", "close": 5.97, "volume": 866.0}, {"date": "2019-02-08", "close": 6.01, "volume": 979.0}, {"date": "2019-02-11", "close": 5.84, "volume": 2117.0}, {"date": "2019-02-12", "close": 5.84, "volume": null}, {"date": "2019-02-13", "close": 5.84, "volume": 3078.0}, {"date": "2019-02-14", "close": 5.84, "volume": 3457.0}, {"date": "2019-02-15", "close": 5.54, "volume": 2073.0}, {"date": "2019-02-19", "close": 5.73, "volume": 777.0}, {"date": "2019-02-20", "close": 5.52, "volume": 2073.0}, {"date": "2019-02-21", "close": 5.45, "volume": 876.0}, {"date": "2019-02-22", "close": 5.52, "volume": 10040.0}, {"date": "2019-02-25", "close": 5.56, "volume": 5307.0}, {"date": "2019-02-26", "close": 5.4, "volume": 6122.0}, {"date": "2019-02-27", "close": 5.7, "volume": 3236.0}, {"date": "2019-02-28", "close": 5.0601, "volume": 9044.0}, {"date": "2019-03-01", "close": 5.6577, "volume": 4050.0}, {"date": "2019-03-04", "close": 5.88, "volume": 2390.0}, {"date": "2019-03-05", "close": 5.92, "volume": 1106.0}, {"date": "2019-03-06", "close": 5.73, "volume": 998.0}, {"date": "2019-03-07", "close": 5.8, "volume": 10000.0}, {"date": "2019-03-08", "close": 5.8, "volume": 78602.0}, {"date": "2019-03-11", "close": 5.82, "volume": 27579.0}, {"date": "2019-03-12", "close": 5.55, "volume": 594.0}, {"date": "2019-03-13", "close": 5.45, "volume": 1231.0}, {"date": "2019-03-14", "close": 6.0, "volume": 3841.0}, {"date": "2019-03-15", "close": 5.62, "volume": 4137.0}, {"date": "2019-03-18", "close": 5.9826, "volume": 8629.0}, {"date": "2019-03-19", "close": 5.9, "volume": 21952.0}, {"date": "2019-03-20", "close": 5.86, "volume": 8465.0}, {"date": "2019-03-21", "close": 5.9, "volume": 10412.0}, {"date": "2019-03-22", "close": 6.5, "volume": 5221.0}, {"date": "2019-03-25", "close": 5.88, "volume": 23265.0}, {"date": "2019-03-26", "close": 5.96, "volume": 4876.0}, {"date": "2019-03-27", "close": 5.88, "volume": 12153.0}, {"date": "2019-03-28", "close": 5.7, "volume": 5959.0}, {"date": "2019-03-29", "close": 5.81, "volume": 27201.0}, {"date": "2019-04-01", "close": 5.7615, "volume": 14731.0}, {"date": "2019-04-02", "close": 6.0, "volume": 14770.0}, {"date": "2019-04-03", "close": 5.66, "volume": 11382.0}, {"date": "2019-04-04", "close": 5.94, "volume": 11463.0}, {"date": "2019-04-05", "close": 6.0, "volume": 8119.0}, {"date": "2019-04-08", "close": 6.06, "volume": 43492.0}, {"date": "2019-04-09", "close": 6.129, "volume": 5068.0}, {"date": "2019-04-10", "close": 5.98, "volume": 5760.0}, {"date": "2019-04-11", "close": 6.2, "volume": 2986.0}, {"date": "2019-04-12", "close": 6.19, "volume": 10664.0}, {"date": "2019-04-15", "close": 5.95, "volume": 17013.0}, {"date": "2019-04-16", "close": 6.05, "volume": 2748.0}, {"date": "2019-04-17", "close": 5.86, "volume": 4205.0}, {"date": "2019-04-18", "close": 5.82, "volume": 1301.0}, {"date": "2019-04-22", "close": 5.89, "volume": 1953.0}, {"date": "2019-04-23", "close": 5.91, "volume": 7380.0}, {"date": "2019-04-24", "close": 5.9692, "volume": 2684.0}, {"date": "2019-04-25", "close": 5.95, "volume": 3294.0}, {"date": "2019-04-26", "close": 5.71, "volume": 1137.0}, {"date": "2019-04-29", "close": 5.62, "volume": 4850.0}, {"date": "2019-04-30", "close": 5.6, "volume": 25626.0}, {"date": "2019-05-01", "close": 5.4, "volume": 3950.0}, {"date": "2019-05-02", "close": 5.35, "volume": 13230.0}, {"date": "2019-05-03", "close": 5.53, "volume": 1927.0}, {"date": "2019-05-06", "close": 5.81, "volume": 29595.0}, {"date": "2019-05-07", "close": 6.23, "volume": 3633.0}, {"date": "2019-05-08", "close": 6.25, "volume": 17257.0}, {"date": "2019-05-09", "close": 5.9, "volume": 1973.0}, {"date": "2019-05-10", "close": 5.53, "volume": 4707.0}, {"date": "2019-05-13", "close": 5.6, "volume": 2929.0}, {"date": "2019-05-14", "close": 5.38, "volume": 6056.0}, {"date": "2019-05-15", "close": 5.6, "volume": 67883.0}, {"date": "2019-05-16", "close": 6.0, "volume": 12580.0}, {"date": "2019-05-17", "close": 6.5, "volume": 54975.0}, {"date": "2019-05-20", "close": 6.8, "volume": 81119.0}, {"date": "2019-05-21", "close": 6.3, "volume": 23232.0}, {"date": "2019-05-22", "close": 6.4, "volume": 15760.0}, {"date": "2019-05-23", "close": 6.4, "volume": 29464.0}, {"date": "2019-05-24", "close": 6.4, "volume": 18974.0}, {"date": "2019-05-28", "close": 6.49, "volume": 21179.0}, {"date": "2019-05-29", "close": 6.35, "volume": 13960.0}, {"date": "2019-05-30", "close": 6.45, "volume": 7790.0}, {"date": "2019-05-31", "close": 6.26, "volume": 21739.0}, {"date": "2019-06-03", "close": 6.36, "volume": 12123.0}, {"date": "2019-06-04", "close": 6.33, "volume": 17618.0}, {"date": "2019-06-05", "close": 6.6, "volume": 22452.0}, {"date": "2019-06-06", "close": 5.82, "volume": 45140.0}, {"date": "2019-06-07", "close": 6.02, "volume": 37326.0}, {"date": "2019-06-10", "close": 6.12, "volume": 21419.0}, {"date": "2019-06-11", "close": 6.2, "volume": 30268.0}, {"date": "2019-06-12", "close": 6.17, "volume": 10326.0}, {"date": "2019-06-13", "close": 6.27, "volume": 14652.0}, {"date": "2019-06-14", "close": 6.25, "volume": 21157.0}, {"date": "2019-06-17", "close": 6.1674, "volume": 42396.0}, {"date": "2019-06-18", "close": 6.2, "volume": 10560.0}, {"date": "2019-06-19", "close": 6.19, "volume": 7345.0}, {"date": "2019-06-20", "close": 6.15, "volume": 13310.0}, {"date": "2019-06-21", "close": 6.3, "volume": 78842.0}, {"date": "2019-06-24", "close": 6.3, "volume": 51000.0}, {"date": "2019-06-25", "close": 6.35, "volume": 14045.0}, {"date": "2019-06-26", "close": 6.35, "volume": 9123.0}, {"date": "2019-06-27", "close": 6.3, "volume": 11635.0}, {"date": "2019-06-28", "close": 6.37, "volume": 29801.0}, {"date": "2019-07-01", "close": 6.4, "volume": 55057.0}, {"date": "2019-07-02", "close": 6.32, "volume": 31306.0}, {"date": "2019-07-03", "close": 6.35, "volume": 5436.0}, {"date": "2019-07-05", "close": 6.38, "volume": 4635.0}, {"date": "2019-07-08", "close": 6.187, "volume": 9532.0}, {"date": "2019-07-09", "close": 5.91, "volume": 18256.0}, {"date": "2019-07-10", "close": 5.75, "volume": 15671.0}, {"date": "2019-07-11", "close": 5.86, "volume": 7100.0}, {"date": "2019-07-12", "close": 5.67, "volume": 17623.0}, {"date": "2019-07-15", "close": 5.75, "volume": 11616.0}, {"date": "2019-07-16", "close": 5.7, "volume": 6673.0}, {"date": "2019-07-17", "close": 5.63, "volume": 6300.0}, {"date": "2019-07-18", "close": 5.7, "volume": 6153.0}, {"date": "2019-07-19", "close": 5.67, "volume": 405405.0}, {"date": "2019-07-22", "close": 5.66, "volume": 8610.0}, {"date": "2019-07-23", "close": 5.71, "volume": 1702.0}, {"date": "2019-07-24", "close": 5.89, "volume": 6099.0}, {"date": "2019-07-25", "close": 5.7, "volume": 35109.0}, {"date": "2019-07-26", "close": 5.75, "volume": 9834.0}, {"date": "2019-07-29", "close": 5.68, "volume": 21878.0}, {"date": "2019-07-30", "close": 5.8, "volume": 15625.0}, {"date": "2019-07-31", "close": 5.85, "volume": 20605.0}, {"date": "2019-08-01", "close": 6.1, "volume": 10043.0}, {"date": "2019-08-02", "close": 6.115, "volume": 5586.0}, {"date": "2019-08-05", "close": 5.975, "volume": 16698.0}, {"date": "2019-08-06", "close": 6.05, "volume": 3392.0}, {"date": "2019-08-07", "close": 6.12, "volume": 5384.0}, {"date": "2019-08-08", "close": 5.8, "volume": 7283.0}, {"date": "2019-08-09", "close": 5.68, "volume": 7956.0}, {"date": "2019-08-12", "close": 5.89, "volume": 7466.0}, {"date": "2019-08-13", "close": 5.74, "volume": 8599.0}, {"date": "2019-08-14", "close": 5.55, "volume": 10400.0}, {"date": "2019-08-15", "close": 5.51, "volume": 2715.0}, {"date": "2019-08-16", "close": 5.6288, "volume": 17239.0}, {"date": "2019-08-19", "close": 5.41, "volume": 29304.0}, {"date": "2019-08-20", "close": 5.43, "volume": 12984.0}, {"date": "2019-08-21", "close": 5.54, "volume": 16154.0}, {"date": "2019-08-22", "close": 5.37, "volume": 30865.0}, {"date": "2019-08-23", "close": 5.35, "volume": 10594.0}, {"date": "2019-08-26", "close": 5.22, "volume": 12985.0}, {"date": "2019-08-27", "close": 5.07, "volume": 9868.0}, {"date": "2019-08-28", "close": 4.81, "volume": 12327.0}, {"date": "2019-08-29", "close": 5.0, "volume": 13085.0}, {"date": "2019-08-30", "close": 5.11, "volume": 10858.0}, {"date": "2019-09-03", "close": 4.77, "volume": 5173.0}, {"date": "2019-09-04", "close": 4.73, "volume": 15289.0}, {"date": "2019-09-05", "close": 4.93, "volume": 39515.0}, {"date": "2019-09-06", "close": 4.875, "volume": 25654.0}, {"date": "2019-09-09", "close": 5.44, "volume": 110045.0}, {"date": "2019-09-10", "close": 5.2647, "volume": 56473.0}, {"date": "2019-09-11", "close": 5.07, "volume": 49245.0}, {"date": "2019-09-12", "close": 5.14, "volume": 61562.0}, {"date": "2019-09-13", "close": 5.07, "volume": 66067.0}, {"date": "2019-09-16", "close": 4.95, "volume": 44578.0}, {"date": "2019-09-17", "close": 4.86, "volume": 78058.0}, {"date": "2019-09-18", "close": 5.02, "volume": 164263.0}, {"date": "2019-09-19", "close": 5.29, "volume": 66777.0}, {"date": "2019-09-20", "close": 5.38, "volume": 74235.0}, {"date": "2019-09-23", "close": 5.45, "volume": 27023.0}, {"date": "2019-09-24", "close": 5.2535, "volume": 40984.0}, {"date": "2019-09-25", "close": 5.335, "volume": 49141.0}, {"date": "2019-09-26", "close": 5.73, "volume": 47397.0}, {"date": "2019-09-27", "close": 5.64, "volume": 35159.0}, {"date": "2019-09-30", "close": 5.93, "volume": 18780.0}, {"date": "2019-10-01", "close": 5.72, "volume": 49074.0}, {"date": "2019-10-02", "close": 5.56, "volume": 29501.0}, {"date": "2019-10-03", "close": 5.78, "volume": 4254.0}, {"date": "2019-10-04", "close": 5.7, "volume": 5438.0}, {"date": "2019-10-07", "close": 5.61, "volume": 63618.0}, {"date": "2019-10-08", "close": 5.79, "volume": 54398.0}, {"date": "2019-10-09", "close": 5.58, "volume": 6147.0}, {"date": "2019-10-10", "close": 5.67, "volume": 6601.0}, {"date": "2019-10-11", "close": 5.6, "volume": 21176.0}, {"date": "2019-10-14", "close": 5.73, "volume": 3085.0}, {"date": "2019-10-15", "close": 5.53, "volume": 9538.0}, {"date": "2019-10-16", "close": 5.435, "volume": 20236.0}, {"date": "2019-10-17", "close": 5.27, "volume": 14651.0}, {"date": "2019-10-18", "close": 5.54, "volume": 9266.0}, {"date": "2019-10-21", "close": 5.5, "volume": 7033.0}, {"date": "2019-10-22", "close": 5.4, "volume": 13808.0}, {"date": "2019-10-23", "close": 5.3908, "volume": 3866.0}, {"date": "2019-10-24", "close": 5.3043, "volume": 6422.0}, {"date": "2019-10-25", "close": 5.3, "volume": 9210.0}, {"date": "2019-10-28", "close": 5.48, "volume": 13421.0}, {"date": "2019-10-29", "close": 5.3, "volume": 10292.0}, {"date": "2019-10-30", "close": 5.34, "volume": 3319.0}, {"date": "2019-10-31", "close": 5.26, "volume": 3863.0}, {"date": "2019-11-01", "close": 5.56, "volume": 5781.0}, {"date": "2019-11-04", "close": 5.57, "volume": 12001.0}, {"date": "2019-11-05", "close": 5.56, "volume": 1855.0}, {"date": "2019-11-06", "close": 5.67, "volume": 12046.0}, {"date": "2019-11-07", "close": 5.67, "volume": 7396.0}, {"date": "2019-11-08", "close": 5.67, "volume": 1235.0}, {"date": "2019-11-11", "close": 5.7221, "volume": 18064.0}, {"date": "2019-11-12", "close": 5.67, "volume": 6249.0}, {"date": "2019-11-13", "close": 4.9, "volume": 53738.0}, {"date": "2019-11-14", "close": 4.98, "volume": 30329.0}, {"date": "2019-11-15", "close": 4.85, "volume": 15174.0}, {"date": "2019-11-18", "close": 4.685, "volume": 26078.0}, {"date": "2019-11-19", "close": 4.93, "volume": 37173.0}, {"date": "2019-11-20", "close": 4.7, "volume": 18438.0}, {"date": "2019-11-21", "close": 4.79, "volume": 41235.0}, {"date": "2019-11-22", "close": 4.75, "volume": 3997.0}, {"date": "2019-11-25", "close": 4.7837, "volume": 61066.0}, {"date": "2019-11-26", "close": 4.84, "volume": 8763.0}, {"date": "2019-11-27", "close": 4.79, "volume": 16718.0}, {"date": "2019-11-29", "close": 4.79, "volume": 4117.0}, {"date": "2019-12-02", "close": 5.235, "volume": 28273.0}, {"date": "2019-12-03", "close": 5.13, "volume": 17962.0}, {"date": "2019-12-04", "close": 5.16, "volume": 12362.0}, {"date": "2019-12-05", "close": 5.16, "volume": 2594.0}, {"date": "2019-12-06", "close": 5.16, "volume": 8060.0}, {"date": "2019-12-09", "close": 5.21, "volume": 10554.0}, {"date": "2019-12-10", "close": 5.31, "volume": 4472.0}, {"date": "2019-12-11", "close": 5.2, "volume": 1825.0}, {"date": "2019-12-12", "close": 5.26, "volume": 11419.0}, {"date": "2019-12-13", "close": 5.3, "volume": 17501.0}, {"date": "2019-12-16", "close": 5.06, "volume": 14749.0}, {"date": "2019-12-17", "close": 5.01, "volume": 9690.0}, {"date": "2019-12-18", "close": 5.19, "volume": 6455.0}, {"date": "2019-12-19", "close": 5.3, "volume": 7169.0}, {"date": "2019-12-20", "close": 5.08, "volume": 23139.0}, {"date": "2019-12-23", "close": 5.07, "volume": 11218.0}, {"date": "2019-12-24", "close": 5.24, "volume": 2542.0}, {"date": "2019-12-26", "close": 5.12, "volume": 823.0}, {"date": "2019-12-27", "close": 5.14, "volume": 1784.0}, {"date": "2019-12-30", "close": 4.8, "volume": 12666.0}, {"date": "2019-12-31", "close": 5.15, "volume": 25443.0}, {"date": "2020-01-02", "close": 5.29, "volume": 62176.0}, {"date": "2020-01-03", "close": 5.31, "volume": 9930.0}, {"date": "2020-01-06", "close": 5.12, "volume": 7624.0}, {"date": "2020-01-07", "close": 5.33, "volume": 33840.0}, {"date": "2020-01-08", "close": 5.11, "volume": 51689.0}, {"date": "2020-01-09", "close": 5.14, "volume": 18614.0}, {"date": "2020-01-10", "close": 5.0335, "volume": 7541.0}, {"date": "2020-01-13", "close": 5.1, "volume": 12739.0}, {"date": "2020-01-14", "close": 5.13, "volume": 20957.0}, {"date": "2020-01-15", "close": 5.12, "volume": 13180.0}, {"date": "2020-01-16", "close": 5.19, "volume": 9738.0}, {"date": "2020-01-17", "close": 5.1, "volume": 29619.0}, {"date": "2020-01-21", "close": 5.15, "volume": 15282.0}, {"date": "2020-01-22", "close": 5.04, "volume": 1983.0}, {"date": "2020-01-23", "close": 5.02, "volume": 781.0}, {"date": "2020-01-24", "close": 5.0, "volume": 6132.0}, {"date": "2020-01-27", "close": 4.92, "volume": 3935.0}, {"date": "2020-01-28", "close": 4.9918, "volume": 1065.0}, {"date": "2020-01-29", "close": 4.87, "volume": 2804.0}, {"date": "2020-01-30", "close": 4.95, "volume": 2660.0}, {"date": "2020-01-31", "close": 4.86, "volume": 633.0}, {"date": "2020-02-03", "close": 4.89, "volume": 3054.0}, {"date": "2020-02-04", "close": 4.86, "volume": 2968.0}, {"date": "2020-02-05", "close": 4.93, "volume": 1154.0}, {"date": "2020-02-06", "close": 4.8, "volume": 844.0}, {"date": "2020-02-07", "close": 4.8, "volume": 5282.0}, {"date": "2020-02-10", "close": 4.79, "volume": 11786.0}, {"date": "2020-02-11", "close": 4.7118, "volume": 227.0}, {"date": "2020-02-12", "close": 4.56, "volume": 10995.0}, {"date": "2020-02-13", "close": 4.53, "volume": 23031.0}, {"date": "2020-02-14", "close": 4.45, "volume": 388.0}, {"date": "2020-02-18", "close": 4.55, "volume": 27066.0}, {"date": "2020-02-19", "close": 4.47, "volume": 4560.0}, {"date": "2020-02-20", "close": 4.5, "volume": 9331.0}, {"date": "2020-02-21", "close": 4.5, "volume": 11449.0}, {"date": "2020-02-24", "close": 4.41, "volume": 8425.0}, {"date": "2020-02-25", "close": 4.24, "volume": 14366.0}, {"date": "2020-02-26", "close": 4.16, "volume": 9343.0}, {"date": "2020-02-27", "close": 4.1, "volume": 3577.0}, {"date": "2020-02-28", "close": 4.03, "volume": 21120.0}, {"date": "2020-03-02", "close": 4.06, "volume": 13736.0}, {"date": "2020-03-03", "close": 3.72, "volume": 4694.0}, {"date": "2020-03-04", "close": 4.31, "volume": 13334.0}, {"date": "2020-03-05", "close": 4.075, "volume": 757.0}, {"date": "2020-03-06", "close": 4.18, "volume": 4508.0}, {"date": "2020-03-09", "close": 4.18, "volume": null}, {"date": "2020-03-10", "close": 4.3, "volume": 30532.0}, {"date": "2020-03-11", "close": 4.14, "volume": 28633.0}, {"date": "2020-03-12", "close": 3.94, "volume": 1135.0}, {"date": "2020-03-13", "close": 3.81, "volume": 14712.0}, {"date": "2020-03-16", "close": 3.98, "volume": 3018.0}, {"date": "2020-03-17", "close": 3.8, "volume": 9619.0}, {"date": "2020-03-18", "close": 3.53, "volume": 15607.0}, {"date": "2020-03-19", "close": 3.6, "volume": 5799.0}, {"date": "2020-03-20", "close": 3.6, "volume": 3484.0}, {"date": "2020-03-23", "close": 3.56, "volume": 17283.0}, {"date": "2020-03-24", "close": 3.48, "volume": 21727.0}, {"date": "2020-03-25", "close": 3.52, "volume": 8634.0}, {"date": "2020-03-26", "close": 3.7, "volume": 17278.0}, {"date": "2020-03-27", "close": 3.45, "volume": 20783.0}, {"date": "2020-03-30", "close": 3.63, "volume": 8301.0}, {"date": "2020-03-31", "close": 3.63, "volume": 26617.0}, {"date": "2020-04-01", "close": 3.54, "volume": 22095.0}, {"date": "2020-04-02", "close": 3.61, "volume": 8390.0}, {"date": "2020-04-03", "close": 3.7, "volume": 24154.0}, {"date": "2020-04-06", "close": 3.54, "volume": 24677.0}, {"date": "2020-04-07", "close": 3.56, "volume": 19717.0}, {"date": "2020-04-08", "close": 3.85, "volume": 74787.0}, {"date": "2020-04-09", "close": 3.86, "volume": 17699.0}, {"date": "2020-04-13", "close": 3.98, "volume": 36770.0}, {"date": "2020-04-14", "close": 4.0, "volume": 48074.0}, {"date": "2020-04-15", "close": 4.0071, "volume": 32450.0}, {"date": "2020-04-16", "close": 3.92, "volume": 25776.0}, {"date": "2020-04-17", "close": 4.0, "volume": 21379.0}, {"date": "2020-04-20", "close": 4.0, "volume": 36533.0}, {"date": "2020-04-21", "close": 3.975, "volume": 11119.0}, {"date": "2020-04-22", "close": 3.96, "volume": 9998.0}, {"date": "2020-04-23", "close": 3.95, "volume": 30900.0}, {"date": "2020-04-24", "close": 3.95, "volume": 28210.0}, {"date": "2020-04-27", "close": 3.96, "volume": 23482.0}, {"date": "2020-04-28", "close": 3.91, "volume": 52366.0}, {"date": "2020-04-29", "close": 3.93, "volume": 14467.0}, {"date": "2020-04-30", "close": 3.96, "volume": 13684.0}, {"date": "2020-05-01", "close": 3.91, "volume": 28798.0}, {"date": "2020-05-04", "close": 4.0, "volume": 15367.0}, {"date": "2020-05-05", "close": 3.96, "volume": 25474.0}, {"date": "2020-05-06", "close": 3.9, "volume": 14132.0}, {"date": "2020-05-07", "close": 3.91, "volume": 11021.0}, {"date": "2020-05-08", "close": 3.9, "volume": 26506.0}, {"date": "2020-05-11", "close": 3.92, "volume": 26257.0}, {"date": "2020-05-12", "close": 3.955, "volume": 21434.0}, {"date": "2020-05-13", "close": 3.82, "volume": 54865.0}, {"date": "2020-05-14", "close": 3.72, "volume": 21573.0}, {"date": "2020-05-15", "close": 3.68, "volume": 16057.0}, {"date": "2020-05-18", "close": 3.67, "volume": 17375.0}, {"date": "2020-05-19", "close": 3.745, "volume": 7949.0}, {"date": "2020-05-20", "close": 3.75, "volume": 49789.0}, {"date": "2020-05-21", "close": 3.58, "volume": 22787.0}, {"date": "2020-05-22", "close": 3.54, "volume": 35344.0}, {"date": "2020-05-26", "close": 3.54, "volume": 172539.0}, {"date": "2020-05-27", "close": 3.27, "volume": 596876.0}, {"date": "2020-05-28", "close": 3.28, "volume": 158849.0}, {"date": "2020-05-29", "close": 3.31, "volume": 69909.0}, {"date": "2020-06-01", "close": 3.44, "volume": 45443.0}, {"date": "2020-06-02", "close": 3.3, "volume": 52083.0}, {"date": "2020-06-03", "close": 3.25, "volume": 100424.0}, {"date": "2020-06-04", "close": 3.34, "volume": 79733.0}, {"date": "2020-06-05", "close": 3.47, "volume": 79399.0}, {"date": "2020-06-08", "close": 3.4, "volume": 65552.0}, {"date": "2020-06-09", "close": 3.5004, "volume": 69125.0}, {"date": "2020-06-10", "close": 3.45, "volume": 33047.0}, {"date": "2020-06-11", "close": 3.17, "volume": 35953.0}, {"date": "2020-06-12", "close": 3.17, "volume": 15328.0}, {"date": "2020-06-15", "close": 3.34, "volume": 30743.0}, {"date": "2020-06-16", "close": 3.26, "volume": 55111.0}, {"date": "2020-06-17", "close": 3.4, "volume": 19950.0}, {"date": "2020-06-18", "close": 3.36, "volume": 19810.0}, {"date": "2020-06-19", "close": 3.39, "volume": 19549.0}, {"date": "2020-06-22", "close": 3.38, "volume": 28832.0}, {"date": "2020-06-23", "close": 3.35, "volume": 10126.0}, {"date": "2020-06-24", "close": 3.385, "volume": 14727.0}, {"date": "2020-06-25", "close": 3.29, "volume": 11105.0}, {"date": "2020-06-26", "close": 3.29, "volume": 10927.0}, {"date": "2020-06-29", "close": 3.26, "volume": 9238.0}, {"date": "2020-06-30", "close": 3.33, "volume": 12523.0}, {"date": "2020-07-01", "close": 3.3301, "volume": 9863.0}, {"date": "2020-07-02", "close": 3.24, "volume": 12153.0}, {"date": "2020-07-06", "close": 3.24, "volume": 13559.0}, {"date": "2020-07-07", "close": 3.31, "volume": 10342.0}, {"date": "2020-07-08", "close": 3.28, "volume": 5258.0}, {"date": "2020-07-09", "close": 3.2, "volume": 9873.0}, {"date": "2020-07-10", "close": 3.18, "volume": 8413.0}, {"date": "2020-07-13", "close": 3.2, "volume": 31103.0}, {"date": "2020-07-14", "close": 3.18, "volume": 9450.0}, {"date": "2020-07-15", "close": 3.29, "volume": 8885.0}, {"date": "2020-07-16", "close": 3.35, "volume": 8976.0}, {"date": "2020-07-17", "close": 3.29, "volume": 21483.0}, {"date": "2020-07-20", "close": 3.35, "volume": 703958.0}, {"date": "2020-07-21", "close": 3.22, "volume": 61328.0}, {"date": "2020-07-22", "close": 3.2, "volume": 53938.0}, {"date": "2020-07-23", "close": 3.29, "volume": 31570.0}, {"date": "2020-07-24", "close": 3.29, "volume": 12209.0}, {"date": "2020-07-27", "close": 3.27, "volume": 20943.0}, {"date": "2020-07-28", "close": 3.15, "volume": 23732.0}, {"date": "2020-07-29", "close": 3.14, "volume": 27975.0}, {"date": "2020-07-30", "close": 3.22, "volume": 31872.0}, {"date": "2020-07-31", "close": 3.33, "volume": 48953.0}, {"date": "2020-08-03", "close": 3.3994, "volume": 10647.0}, {"date": "2020-08-04", "close": 3.38, "volume": 26637.0}, {"date": "2020-08-05", "close": 3.37, "volume": 15473.0}, {"date": "2020-08-06", "close": 3.39, "volume": 18034.0}, {"date": "2020-08-07", "close": 3.38, "volume": 19370.0}, {"date": "2020-08-10", "close": 3.39, "volume": 18549.0}, {"date": "2020-08-11", "close": 3.38, "volume": 26519.0}, {"date": "2020-08-12", "close": 3.48, "volume": 44352.0}, {"date": "2020-08-13", "close": 3.38, "volume": 10772.0}, {"date": "2020-08-14", "close": 3.37, "volume": 6371.0}, {"date": "2020-08-17", "close": 3.42, "volume": 31847.0}, {"date": "2020-08-18", "close": 3.4, "volume": 23839.0}, {"date": "2020-08-19", "close": 3.28, "volume": 6956.0}, {"date": "2020-08-20", "close": 3.3, "volume": 21022.0}, {"date": "2020-08-21", "close": 3.28, "volume": 10547.0}, {"date": "2020-08-24", "close": 3.26, "volume": 16070.0}, {"date": "2020-08-25", "close": 3.26, "volume": 8464.0}, {"date": "2020-08-26", "close": 3.25, "volume": 8194.0}, {"date": "2020-08-27", "close": 3.225, "volume": 11650.0}, {"date": "2020-08-28", "close": 3.2, "volume": 17144.0}, {"date": "2020-08-31", "close": 3.22, "volume": 9500.0}, {"date": "2020-09-01", "close": 3.27, "volume": 29150.0}, {"date": "2020-09-02", "close": 3.33, "volume": 9653.0}, {"date": "2020-09-03", "close": 3.2, "volume": 14765.0}, {"date": "2020-09-04", "close": 3.21, "volume": 14843.0}, {"date": "2020-09-08", "close": 3.16, "volume": 13836.0}, {"date": "2020-09-09", "close": 3.27, "volume": 7850.0}, {"date": "2020-09-10", "close": 3.27, "volume": 4066.0}, {"date": "2020-09-11", "close": 3.4, "volume": 4940.0}, {"date": "2020-09-14", "close": 3.35, "volume": 4966.0}, {"date": "2020-09-15", "close": 3.33, "volume": 28987.0}, {"date": "2020-09-16", "close": 3.33, "volume": 4987.0}, {"date": "2020-09-17", "close": 3.39, "volume": 11587.0}, {"date": "2020-09-18", "close": 3.33, "volume": 14036.0}, {"date": "2020-09-21", "close": 3.34, "volume": 18271.0}, {"date": "2020-09-22", "close": 3.29, "volume": 7723.0}, {"date": "2020-09-23", "close": 3.24, "volume": 15688.0}, {"date": "2020-09-24", "close": 3.17, "volume": 14493.0}, {"date": "2020-09-25", "close": 3.23, "volume": 10557.0}, {"date": "2020-09-28", "close": 3.29, "volume": 7518.0}, {"date": "2020-09-29", "close": 3.2, "volume": 6099.0}, {"date": "2020-09-30", "close": 3.21, "volume": 17404.0}, {"date": "2020-10-01", "close": 3.22, "volume": 10708.0}, {"date": "2020-10-02", "close": 3.3, "volume": 9310.0}, {"date": "2020-10-05", "close": 3.3, "volume": 25278.0}, {"date": "2020-10-06", "close": 3.18, "volume": 32334.0}, {"date": "2020-10-07", "close": 3.2, "volume": 26526.0}, {"date": "2020-10-08", "close": 3.2, "volume": 7829.0}, {"date": "2020-10-09", "close": 3.2, "volume": 41986.0}, {"date": "2020-10-12", "close": 3.185, "volume": 18334.0}, {"date": "2020-10-13", "close": 3.19, "volume": 8227.0}, {"date": "2020-10-14", "close": 3.07, "volume": 38349.0}, {"date": "2020-10-15", "close": 3.05, "volume": 22063.0}, {"date": "2020-10-16", "close": 3.04, "volume": 15658.0}, {"date": "2020-10-19", "close": 2.97, "volume": 16096.0}, {"date": "2020-10-20", "close": 2.98, "volume": 17302.0}, {"date": "2020-10-21", "close": 3.02, "volume": 20203.0}, {"date": "2020-10-22", "close": 3.0, "volume": 12008.0}, {"date": "2020-10-23", "close": 3.005, "volume": 6222.0}, {"date": "2020-10-26", "close": 3.03, "volume": 9029.0}, {"date": "2020-10-27", "close": 2.99, "volume": 14988.0}, {"date": "2020-10-28", "close": 2.95, "volume": 11671.0}, {"date": "2020-10-29", "close": 3.01, "volume": 3916.0}, {"date": "2020-10-30", "close": 2.95, "volume": 20625.0}, {"date": "2020-11-02", "close": 2.935, "volume": 14643.0}, {"date": "2020-11-03", "close": 2.952, "volume": 5374.0}, {"date": "2020-11-04", "close": 2.97, "volume": 6414.0}, {"date": "2020-11-05", "close": 2.91, "volume": 11535.0}, {"date": "2020-11-06", "close": 2.945, "volume": 7998.0}, {"date": "2020-11-09", "close": 2.99, "volume": 31329.0}, {"date": "2020-11-10", "close": 3.05, "volume": 13287.0}, {"date": "2020-11-11", "close": 2.94, "volume": 174286.0}, {"date": "2020-11-12", "close": 2.93, "volume": 24261.0}, {"date": "2020-11-13", "close": 3.0, "volume": 21824.0}, {"date": "2020-11-16", "close": 2.9, "volume": 35278.0}, {"date": "2020-11-17", "close": 2.93, "volume": 26555.0}, {"date": "2020-11-18", "close": 2.93, "volume": 20169.0}, {"date": "2020-11-19", "close": 2.94, "volume": 6678.0}, {"date": "2020-11-20", "close": 2.99, "volume": 9623.0}, {"date": "2020-11-23", "close": 2.96, "volume": 31414.0}, {"date": "2020-11-24", "close": 2.97, "volume": 13471.0}, {"date": "2020-11-25", "close": 2.91, "volume": 3601.0}, {"date": "2020-11-27", "close": 2.99, "volume": 19068.0}, {"date": "2020-11-30", "close": 2.96, "volume": 62541.0}, {"date": "2020-12-01", "close": 2.98, "volume": 47826.0}, {"date": "2020-12-02", "close": 3.0, "volume": 105281.0}, {"date": "2020-12-03", "close": 2.98, "volume": 18378.0}, {"date": "2020-12-04", "close": 2.98, "volume": 66387.0}, {"date": "2020-12-07", "close": 2.98, "volume": 21464.0}, {"date": "2020-12-08", "close": 3.02, "volume": 26866.0}, {"date": "2020-12-09", "close": 2.99, "volume": 14614.0}, {"date": "2020-12-10", "close": 3.01, "volume": 10044.0}, {"date": "2020-12-11", "close": 3.03, "volume": 38188.0}, {"date": "2020-12-14", "close": 3.01, "volume": 85920.0}, {"date": "2020-12-15", "close": 3.0, "volume": 44752.0}, {"date": "2020-12-16", "close": 3.06, "volume": 22782.0}, {"date": "2020-12-17", "close": 3.14, "volume": 43210.0}, {"date": "2020-12-18", "close": 3.08, "volume": 29800.0}, {"date": "2020-12-21", "close": 3.1, "volume": 23202.0}, {"date": "2020-12-22", "close": 3.08, "volume": 31056.0}, {"date": "2020-12-23", "close": 3.05, "volume": 33098.0}, {"date": "2020-12-24", "close": 3.06, "volume": 11052.0}, {"date": "2020-12-28", "close": 3.0, "volume": 49282.0}, {"date": "2020-12-29", "close": 3.07, "volume": 58032.0}, {"date": "2020-12-30", "close": 3.03, "volume": 33150.0}, {"date": "2020-12-31", "close": 2.95, "volume": 41271.0}, {"date": "2021-01-04", "close": 2.99, "volume": 23092.0}, {"date": "2021-01-05", "close": 3.04, "volume": 25528.0}, {"date": "2021-01-06", "close": 3.08, "volume": 26589.0}, {"date": "2021-01-07", "close": 3.09, "volume": 6714.0}, {"date": "2021-01-08", "close": 3.09, "volume": 20428.0}, {"date": "2021-01-11", "close": 3.14, "volume": 26656.0}, {"date": "2021-01-12", "close": 3.14, "volume": 17562.0}, {"date": "2021-01-13", "close": 3.22, "volume": 21177.0}, {"date": "2021-01-14", "close": 3.25, "volume": 27937.0}, {"date": "2021-01-15", "close": 3.245, "volume": 18643.0}, {"date": "2021-01-19", "close": 3.1952, "volume": 19338.0}, {"date": "2021-01-20", "close": 3.19, "volume": 16839.0}, {"date": "2021-01-21", "close": 3.22, "volume": 36042.0}, {"date": "2021-01-22", "close": 3.3, "volume": 503450.0}, {"date": "2021-01-25", "close": 3.3, "volume": 75215.0}, {"date": "2021-01-26", "close": 3.25, "volume": 54296.0}, {"date": "2021-01-27", "close": 3.18, "volume": 36507.0}, {"date": "2021-01-28", "close": 3.17, "volume": 33065.0}, {"date": "2021-01-29", "close": 3.17, "volume": 25881.0}, {"date": "2021-02-01", "close": 3.23, "volume": 27288.0}, {"date": "2021-02-02", "close": 3.21, "volume": 16440.0}, {"date": "2021-02-03", "close": 3.2952, "volume": 44747.0}, {"date": "2021-02-04", "close": 3.3, "volume": 31038.0}, {"date": "2021-02-05", "close": 3.29, "volume": 81170.0}, {"date": "2021-02-08", "close": 3.31, "volume": 97491.0}, {"date": "2021-02-09", "close": 3.32, "volume": 156111.0}, {"date": "2021-02-10", "close": 3.29, "volume": 111176.0}, {"date": "2021-02-11", "close": 3.29, "volume": 188928.0}, {"date": "2021-02-12", "close": 3.58, "volume": 706700.0}, {"date": "2021-02-16", "close": 3.58, "volume": 208114.0}, {"date": "2021-02-17", "close": 3.44, "volume": 45183.0}, {"date": "2021-02-18", "close": 3.45, "volume": 37313.0}, {"date": "2021-02-19", "close": 3.45, "volume": 77283.0}, {"date": "2021-02-22", "close": 3.37, "volume": 135050.0}, {"date": "2021-02-23", "close": 3.38, "volume": 70396.0}, {"date": "2021-02-24", "close": 3.38, "volume": 55252.0}, {"date": "2021-02-25", "close": 3.36, "volume": 57873.0}, {"date": "2021-02-26", "close": 3.4, "volume": 69887.0}, {"date": "2021-03-01", "close": 3.39, "volume": 30856.0}, {"date": "2021-03-02", "close": 3.4, "volume": 29944.0}, {"date": "2021-03-03", "close": 3.4, "volume": 49971.0}, {"date": "2021-03-04", "close": 3.2, "volume": 55938.0}, {"date": "2021-03-05", "close": 3.115, "volume": 90505.0}, {"date": "2021-03-08", "close": 3.21, "volume": 37458.0}, {"date": "2021-03-09", "close": 3.28, "volume": 67430.0}, {"date": "2021-03-10", "close": 3.19, "volume": 91965.0}, {"date": "2021-03-11", "close": 3.32, "volume": 124643.0}, {"date": "2021-03-12", "close": 3.42, "volume": 37964.0}, {"date": "2021-03-15", "close": 3.24, "volume": 53691.0}, {"date": "2021-03-16", "close": 3.26, "volume": 34121.0}, {"date": "2021-03-17", "close": 3.22, "volume": 14015.0}, {"date": "2021-03-18", "close": 3.23, "volume": 29387.0}, {"date": "2021-03-19", "close": 3.3, "volume": 22346.0}, {"date": "2021-03-22", "close": 3.21, "volume": 28653.0}, {"date": "2021-03-23", "close": 3.1434, "volume": 13701.0}, {"date": "2021-03-24", "close": 3.06, "volume": 23754.0}, {"date": "2021-03-25", "close": 3.11, "volume": 37917.0}, {"date": "2021-03-26", "close": 3.2, "volume": 26896.0}, {"date": "2021-03-29", "close": 3.07, "volume": 30009.0}, {"date": "2021-03-30", "close": 3.1, "volume": 32606.0}, {"date": "2021-03-31", "close": 3.03, "volume": 14288.0}, {"date": "2021-04-01", "close": 3.07, "volume": 14759.0}, {"date": "2021-04-05", "close": 3.12, "volume": 13148.0}, {"date": "2021-04-06", "close": 3.11, "volume": 7288.0}, {"date": "2021-04-07", "close": 3.11, "volume": 15977.0}, {"date": "2021-04-08", "close": 3.3, "volume": 45660.0}, {"date": "2021-04-09", "close": 3.17, "volume": 18923.0}, {"date": "2021-04-12", "close": 3.01, "volume": 23703.0}, {"date": "2021-04-13", "close": 3.12, "volume": 146743.0}, {"date": "2021-04-14", "close": 3.06, "volume": 14132.0}, {"date": "2021-04-15", "close": 3.04, "volume": 14884.0}, {"date": "2021-04-16", "close": 2.99, "volume": 8596.0}, {"date": "2021-04-19", "close": 2.99, "volume": 17034.0}, {"date": "2021-04-20", "close": 2.97, "volume": 17919.0}, {"date": "2021-04-21", "close": 2.88, "volume": 45892.0}, {"date": "2021-04-22", "close": 2.96, "volume": 45866.0}, {"date": "2021-04-23", "close": 2.96, "volume": 18961.0}, {"date": "2021-04-26", "close": 2.89, "volume": 16511.0}, {"date": "2021-04-27", "close": 2.91, "volume": 30564.0}, {"date": "2021-04-28", "close": 2.88, "volume": 4723.0}, {"date": "2021-04-29", "close": 2.73, "volume": 31367.0}, {"date": "2021-04-30", "close": 2.67, "volume": 37451.0}, {"date": "2021-05-03", "close": 2.59, "volume": 49903.0}, {"date": "2021-05-04", "close": 2.67, "volume": 22286.0}, {"date": "2021-05-05", "close": 2.71, "volume": 13604.0}, {"date": "2021-05-06", "close": 2.7, "volume": 9445.0}, {"date": "2021-05-07", "close": 2.66, "volume": 15002.0}, {"date": "2021-05-10", "close": 2.65, "volume": 24656.0}, {"date": "2021-05-11", "close": 2.5984, "volume": 27240.0}, {"date": "2021-05-12", "close": 2.66, "volume": 60917.0}, {"date": "2021-05-13", "close": 2.67, "volume": 55916.0}, {"date": "2021-05-14", "close": 2.77, "volume": 24103.0}, {"date": "2021-05-17", "close": 2.83, "volume": 59512.0}, {"date": "2021-05-18", "close": 2.87, "volume": 20089.0}, {"date": "2021-05-19", "close": 2.94, "volume": 55767.0}, {"date": "2021-05-20", "close": 2.97, "volume": 36684.0}, {"date": "2021-05-21", "close": 3.02, "volume": 21846.0}, {"date": "2021-05-24", "close": 2.98, "volume": 29056.0}, {"date": "2021-05-25", "close": 2.78, "volume": 34232.0}, {"date": "2021-05-26", "close": 2.86, "volume": 19403.0}, {"date": "2021-05-27", "close": 2.96, "volume": 19786.0}, {"date": "2021-05-28", "close": 2.95, "volume": 16217.0}, {"date": "2021-06-01", "close": 2.87, "volume": 22678.0}, {"date": "2021-06-02", "close": 2.85, "volume": 43916.0}, {"date": "2021-06-03", "close": 2.86, "volume": 85180.0}, {"date": "2021-06-04", "close": 2.935, "volume": 26564.0}, {"date": "2021-06-07", "close": 2.96, "volume": 20765.0}, {"date": "2021-06-08", "close": 2.97, "volume": 19602.0}, {"date": "2021-06-09", "close": 3.25, "volume": 50707.0}, {"date": "2021-06-10", "close": 3.18, "volume": 19850.0}, {"date": "2021-06-11", "close": 3.09, "volume": 39513.0}, {"date": "2021-06-14", "close": 3.08, "volume": 23899.0}, {"date": "2021-06-15", "close": 3.1, "volume": 65179.0}, {"date": "2021-06-16", "close": 3.05, "volume": 6452.0}, {"date": "2021-06-17", "close": 3.02, "volume": 12069.0}, {"date": "2021-06-18", "close": 2.98, "volume": 4690.0}, {"date": "2021-06-21", "close": 3.15, "volume": 35339.0}, {"date": "2021-06-22", "close": 3.04, "volume": 12843.0}, {"date": "2021-06-23", "close": 3.07, "volume": 12329.0}, {"date": "2021-06-24", "close": 3.1, "volume": 7853.0}, {"date": "2021-06-25", "close": 3.24, "volume": 21187.0}, {"date": "2021-06-28", "close": 3.0, "volume": 50233.0}, {"date": "2021-06-29", "close": 2.91, "volume": 36187.0}, {"date": "2021-06-30", "close": 2.845, "volume": 35828.0}, {"date": "2021-07-01", "close": 2.86, "volume": 19995.0}, {"date": "2021-07-02", "close": 2.98, "volume": 27162.0}, {"date": "2021-07-06", "close": 3.19, "volume": 56900.0}, {"date": "2021-07-07", "close": 3.12, "volume": 5342.0}, {"date": "2021-07-08", "close": 3.11, "volume": 13360.0}, {"date": "2021-07-09", "close": 3.1, "volume": 1960.0}, {"date": "2021-07-12", "close": 3.45, "volume": 113467.0}, {"date": "2021-07-13", "close": 3.334, "volume": 36228.0}, {"date": "2021-07-14", "close": 3.26, "volume": 13854.0}, {"date": "2021-07-15", "close": 3.2, "volume": 23831.0}, {"date": "2021-07-16", "close": 3.16, "volume": 8683.0}, {"date": "2021-07-19", "close": 3.12, "volume": 20949.0}, {"date": "2021-07-20", "close": 3.15, "volume": 28245.0}, {"date": "2021-07-21", "close": 3.22, "volume": 17329.0}, {"date": "2021-07-22", "close": 3.3, "volume": 15176.0}, {"date": "2021-07-23", "close": 3.26, "volume": 18361.0}, {"date": "2021-07-26", "close": 3.28, "volume": 16880.0}, {"date": "2021-07-27", "close": 3.39, "volume": 10220.0}, {"date": "2021-07-28", "close": 3.39, "volume": 31832.0}, {"date": "2021-07-29", "close": 3.4, "volume": 20693.0}, {"date": "2021-07-30", "close": 3.25, "volume": 23441.0}, {"date": "2021-08-02", "close": 3.13, "volume": 15431.0}, {"date": "2021-08-03", "close": 3.14, "volume": 9490.0}, {"date": "2021-08-04", "close": 3.12, "volume": 6491.0}, {"date": "2021-08-05", "close": 3.03, "volume": 33656.0}, {"date": "2021-08-06", "close": 2.89, "volume": 56307.0}, {"date": "2021-08-09", "close": 2.82, "volume": 21533.0}, {"date": "2021-08-10", "close": 2.92, "volume": 27177.0}, {"date": "2021-08-11", "close": 2.96, "volume": 20006.0}, {"date": "2021-08-12", "close": 2.88, "volume": 3831.0}, {"date": "2021-08-13", "close": 2.86, "volume": 6719.0}, {"date": "2021-08-16", "close": 3.1, "volume": 91921.0}, {"date": "2021-08-17", "close": 2.92, "volume": 46265.0}, {"date": "2021-08-18", "close": 2.92, "volume": 14001.0}, {"date": "2021-08-19", "close": 2.96, "volume": 17713.0}, {"date": "2021-08-20", "close": 2.9103, "volume": 4167.0}, {"date": "2021-08-23", "close": 2.77, "volume": 36700.0}, {"date": "2021-08-24", "close": 2.77, "volume": 8973.0}, {"date": "2021-08-25", "close": 2.72, "volume": 31158.0}, {"date": "2021-08-26", "close": 2.76, "volume": 15981.0}, {"date": "2021-08-27", "close": 2.81, "volume": 5786.0}, {"date": "2021-08-30", "close": 2.82, "volume": 19489.0}, {"date": "2021-08-31", "close": 2.88, "volume": 24785.0}, {"date": "2021-09-01", "close": 2.88, "volume": 30825.0}, {"date": "2021-09-02", "close": 2.767, "volume": 12257.0}, {"date": "2021-09-03", "close": 2.81, "volume": 11014.0}, {"date": "2021-09-07", "close": 2.77, "volume": 19158.0}, {"date": "2021-09-08", "close": 2.73, "volume": 29720.0}, {"date": "2021-09-09", "close": 2.72, "volume": 14083.0}, {"date": "2021-09-10", "close": 2.79, "volume": 15500.0}, {"date": "2021-09-13", "close": 3.05, "volume": 78686.0}, {"date": "2021-09-14", "close": 2.87, "volume": 47028.0}, {"date": "2021-09-15", "close": 2.86, "volume": 5630.0}, {"date": "2021-09-16", "close": 2.87, "volume": 27049.0}, {"date": "2021-09-17", "close": 2.8, "volume": 40006.0}, {"date": "2021-09-20", "close": 2.79, "volume": 21214.0}, {"date": "2021-09-21", "close": 2.76, "volume": 6130.0}, {"date": "2021-09-22", "close": 2.73, "volume": 13302.0}, {"date": "2021-09-23", "close": 2.72, "volume": 15876.0}, {"date": "2021-09-24", "close": 2.7499, "volume": 11759.0}, {"date": "2021-09-27", "close": 2.73, "volume": 16689.0}, {"date": "2021-09-28", "close": 2.73, "volume": 16795.0}, {"date": "2021-09-29", "close": 2.66, "volume": 43706.0}, {"date": "2021-09-30", "close": 2.68, "volume": 11617.0}, {"date": "2021-10-01", "close": 2.73, "volume": 19396.0}, {"date": "2021-10-04", "close": 2.85, "volume": 121667.0}, {"date": "2021-10-05", "close": 2.74, "volume": 40391.0}, {"date": "2021-10-06", "close": 2.7, "volume": 29186.0}, {"date": "2021-10-07", "close": 2.72, "volume": 39834.0}, {"date": "2021-10-08", "close": 2.79, "volume": 16833.0}, {"date": "2021-10-11", "close": 2.71, "volume": 9857.0}, {"date": "2021-10-12", "close": 2.7, "volume": 7734.0}, {"date": "2021-10-13", "close": 2.7, "volume": 17591.0}, {"date": "2021-10-14", "close": 2.68, "volume": 19229.0}, {"date": "2021-10-15", "close": 2.74, "volume": 6651.0}, {"date": "2021-10-18", "close": 2.76, "volume": 23151.0}, {"date": "2021-10-19", "close": 2.66, "volume": 53903.0}, {"date": "2021-10-20", "close": 2.65, "volume": 21464.0}, {"date": "2021-10-21", "close": 2.67, "volume": 12000.0}, {"date": "2021-10-22", "close": 2.68, "volume": 12102.0}, {"date": "2021-10-25", "close": 2.58, "volume": 39672.0}, {"date": "2021-10-26", "close": 2.61, "volume": 9672.0}, {"date": "2021-10-27", "close": 2.57, "volume": 28234.0}, {"date": "2021-10-28", "close": 2.65, "volume": 44815.0}, {"date": "2021-10-29", "close": 2.69, "volume": 20688.0}, {"date": "2021-11-01", "close": 2.61, "volume": 36596.0}, {"date": "2021-11-02", "close": 2.69, "volume": 19200.0}, {"date": "2021-11-03", "close": 2.72, "volume": 15129.0}, {"date": "2021-11-04", "close": 2.7, "volume": 8172.0}, {"date": "2021-11-05", "close": 2.68, "volume": 54301.0}, {"date": "2021-11-08", "close": 3.02, "volume": 344677.0}, {"date": "2021-11-09", "close": 3.2014, "volume": 223914.0}, {"date": "2021-11-10", "close": 2.88, "volume": 284645.0}, {"date": "2021-11-11", "close": 2.69, "volume": 70298.0}, {"date": "2021-11-12", "close": 2.69, "volume": 43360.0}, {"date": "2021-11-15", "close": 2.71, "volume": 25814.0}, {"date": "2021-11-16", "close": 2.6, "volume": 29701.0}, {"date": "2021-11-17", "close": 2.56, "volume": 18025.0}, {"date": "2021-11-18", "close": 2.55, "volume": 11349.0}, {"date": "2021-11-19", "close": 2.49, "volume": 13819.0}, {"date": "2021-11-22", "close": 2.27, "volume": 54622.0}, {"date": "2021-11-23", "close": 2.32, "volume": 15625.0}, {"date": "2021-11-24", "close": 2.28, "volume": 37161.0}, {"date": "2021-11-26", "close": 2.2299, "volume": 21895.0}, {"date": "2021-11-29", "close": 2.2, "volume": 18462140.0}, {"date": "2021-11-30", "close": 5.03, "volume": 207688000.0}, {"date": "2021-12-01", "close": 4.1, "volume": 12687650.0}, {"date": "2021-12-02", "close": 4.22, "volume": 3014325.0}, {"date": "2021-12-03", "close": 4.59, "volume": 8307687.0}, {"date": "2021-12-06", "close": 6.94, "volume": 34934650.0}, {"date": "2021-12-07", "close": 5.72, "volume": 6802332.0}, {"date": "2021-12-08", "close": 5.78, "volume": 7504039.0}, {"date": "2021-12-09", "close": 4.82, "volume": 2727303.0}, {"date": "2021-12-10", "close": 4.46, "volume": 934966.0}, {"date": "2021-12-13", "close": 4.21, "volume": 573920.0}, {"date": "2021-12-14", "close": 4.26, "volume": 1355291.0}, {"date": "2021-12-15", "close": 4.7, "volume": 1315385.0}, {"date": "2021-12-16", "close": 4.19, "volume": 825494.0}, {"date": "2021-12-17", "close": 4.29, "volume": 233054.0}, {"date": "2021-12-20", "close": 4.2, "volume": 637503.0}, {"date": "2021-12-21", "close": 4.47, "volume": 669511.0}, {"date": "2021-12-22", "close": 4.81, "volume": 683109.0}, {"date": "2021-12-23", "close": 5.12, "volume": 1961104.0}, {"date": "2021-12-27", "close": 4.85, "volume": 300012.0}, {"date": "2021-12-28", "close": 4.66, "volume": 360891.0}, {"date": "2021-12-29", "close": 4.73, "volume": 599008.0}, {"date": "2021-12-30", "close": 4.69, "volume": 269828.0}, {"date": "2021-12-31", "close": 4.67, "volume": 386884.0}, {"date": "2022-01-03", "close": 4.98, "volume": 407372.0}, {"date": "2022-01-04", "close": 4.78, "volume": 1545109.0}, {"date": "2022-01-05", "close": 4.53, "volume": 520061.0}, {"date": "2022-01-06", "close": 4.22, "volume": 228439.0}, {"date": "2022-01-07", "close": 4.27, "volume": 74858.0}, {"date": "2022-01-10", "close": 4.25, "volume": 126071.0}, {"date": "2022-01-11", "close": 4.3, "volume": 175321.0}, {"date": "2022-01-12", "close": 4.17, "volume": 154546.0}, {"date": "2022-01-13", "close": 3.92, "volume": 154542.0}, {"date": "2022-01-14", "close": 3.99, "volume": 82628.0}, {"date": "2022-01-18", "close": 3.74, "volume": 105536.0}, {"date": "2022-01-19", "close": 3.64, "volume": 153751.0}, {"date": "2022-01-20", "close": 3.66, "volume": 249295.0}, {"date": "2022-01-21", "close": 3.41, "volume": 134106.0}, {"date": "2022-01-24", "close": 3.09, "volume": 321364.0}, {"date": "2022-01-25", "close": 3.48, "volume": 189341.0}, {"date": "2022-01-26", "close": 3.48, "volume": 196316.0}, {"date": "2022-01-27", "close": 3.3, "volume": 123421.0}, {"date": "2022-01-28", "close": 3.34, "volume": 83060.0}, {"date": "2022-01-31", "close": 3.36, "volume": 102700.0}, {"date": "2022-02-01", "close": 3.46, "volume": 44242.0}, {"date": "2022-02-02", "close": 3.44, "volume": 35477.0}, {"date": "2022-02-03", "close": 3.34, "volume": 37800.0}, {"date": "2022-02-04", "close": 3.37, "volume": 35993.0}, {"date": "2022-02-07", "close": 3.47, "volume": 67904.0}, {"date": "2022-02-08", "close": 3.5, "volume": 66630.0}, {"date": "2022-02-09", "close": 3.68, "volume": 39088.0}, {"date": "2022-02-10", "close": 3.57, "volume": 31888.0}, {"date": "2022-02-11", "close": 3.52, "volume": 44933.0}, {"date": "2022-02-14", "close": 3.56, "volume": 39298.0}, {"date": "2022-02-15", "close": 3.57, "volume": 25937.0}, {"date": "2022-02-16", "close": 3.55, "volume": 17937.0}, {"date": "2022-02-17", "close": 3.23, "volume": 26833.0}, {"date": "2022-02-18", "close": 3.17, "volume": 20743.0}, {"date": "2022-02-22", "close": 3.05, "volume": 21784.0}, {"date": "2022-02-23", "close": 3.03, "volume": 19548.0}, {"date": "2022-02-24", "close": 2.96, "volume": 31873.0}, {"date": "2022-02-25", "close": 3.12, "volume": 11969.0}, {"date": "2022-02-28", "close": 3.14, "volume": 19999.0}, {"date": "2022-03-01", "close": 3.12, "volume": 27700.0}, {"date": "2022-03-02", "close": 3.17, "volume": 20777.0}, {"date": "2022-03-03", "close": 3.14, "volume": 25818.0}, {"date": "2022-03-04", "close": 3.16, "volume": 29038.0}, {"date": "2022-03-07", "close": 2.97, "volume": 32975.0}, {"date": "2022-03-08", "close": 2.73, "volume": 67647.0}, {"date": "2022-03-09", "close": 2.74, "volume": 159090.0}, {"date": "2022-03-10", "close": 2.97, "volume": 28035.0}, {"date": "2022-03-11", "close": 2.69, "volume": 75143.0}, {"date": "2022-03-14", "close": 2.57, "volume": 31982.0}, {"date": "2022-03-15", "close": 2.56, "volume": 24833.0}, {"date": "2022-03-16", "close": 2.59, "volume": 14442.0}, {"date": "2022-03-17", "close": 2.74, "volume": 31600.0}, {"date": "2022-03-18", "close": 2.75, "volume": 16011.0}, {"date": "2022-03-21", "close": 2.76, "volume": 15014.0}, {"date": "2022-03-22", "close": 2.72, "volume": 16743.0}, {"date": "2022-03-23", "close": 2.79, "volume": 15070.0}, {"date": "2022-03-24", "close": 2.82, "volume": 21119.0}, {"date": "2022-03-25", "close": 2.76, "volume": 27645.0}, {"date": "2022-03-28", "close": 2.65, "volume": 19721.0}, {"date": "2022-03-29", "close": 2.74, "volume": 31071.0}, {"date": "2022-03-30", "close": 2.6, "volume": 24750.0}, {"date": "2022-03-31", "close": 2.82, "volume": 548702.0}, {"date": "2022-04-01", "close": 2.92, "volume": 111546.0}, {"date": "2022-04-04", "close": 2.85, "volume": 26361.0}, {"date": "2022-04-05", "close": 2.67, "volume": 30610.0}, {"date": "2022-04-06", "close": 2.77, "volume": 33272.0}, {"date": "2022-04-07", "close": 3.03, "volume": 109157.0}, {"date": "2022-04-08", "close": 2.9, "volume": 54265.0}, {"date": "2022-04-11", "close": 2.68, "volume": 59990.0}, {"date": "2022-04-12", "close": 2.62, "volume": 21904.0}, {"date": "2022-04-13", "close": 2.73, "volume": 20339.0}, {"date": "2022-04-14", "close": 2.6258, "volume": 7637.0}, {"date": "2022-04-18", "close": 2.55, "volume": 14820.0}, {"date": "2022-04-19", "close": 2.6, "volume": 13239.0}, {"date": "2022-04-20", "close": 2.69, "volume": 16797.0}, {"date": "2022-04-21", "close": 2.7, "volume": 14299.0}, {"date": "2022-04-22", "close": 2.59, "volume": 15624.0}, {"date": "2022-04-25", "close": 2.55, "volume": 14215.0}, {"date": "2022-04-26", "close": 2.46, "volume": 32252.0}, {"date": "2022-04-27", "close": 2.21, "volume": 46617.0}, {"date": "2022-04-28", "close": 2.44, "volume": 34107.0}, {"date": "2022-04-29", "close": 2.35, "volume": 20421.0}, {"date": "2022-05-02", "close": 2.39, "volume": 14979.0}, {"date": "2022-05-03", "close": 2.41, "volume": 38556.0}, {"date": "2022-05-04", "close": 2.46, "volume": 17141.0}, {"date": "2022-05-05", "close": 2.4, "volume": 11585.0}, {"date": "2022-05-06", "close": 2.41, "volume": 35601.0}, {"date": "2022-05-09", "close": 2.62, "volume": 61626.0}, {"date": "2022-05-10", "close": 2.58, "volume": 21911.0}, {"date": "2022-05-11", "close": 2.21, "volume": 57692.0}, {"date": "2022-05-12", "close": 2.23, "volume": 13909.0}, {"date": "2022-05-13", "close": 2.23, "volume": 16268.0}, {"date": "2022-05-16", "close": 2.25, "volume": 9395.0}, {"date": "2022-05-17", "close": 2.28, "volume": 19228.0}, {"date": "2022-05-18", "close": 2.27, "volume": 9069.0}, {"date": "2022-05-19", "close": 2.28, "volume": 4497.0}, {"date": "2022-05-20", "close": 2.21, "volume": 20992.0}, {"date": "2022-05-23", "close": 2.16, "volume": 16046.0}, {"date": "2022-05-24", "close": 2.12, "volume": 7123.0}, {"date": "2022-05-25", "close": 2.19, "volume": 6390.0}, {"date": "2022-05-26", "close": 2.11, "volume": 32934.0}, {"date": "2022-05-27", "close": 2.1, "volume": 17683.0}, {"date": "2022-05-31", "close": 2.09, "volume": 8029.0}, {"date": "2022-06-01", "close": 2.09, "volume": 12002.0}, {"date": "2022-06-02", "close": 2.04, "volume": 14406.0}, {"date": "2022-06-03", "close": 2.05, "volume": 14316.0}, {"date": "2022-06-06", "close": 2.04, "volume": 4683.0}, {"date": "2022-06-07", "close": 2.04, "volume": 7683.0}, {"date": "2022-06-08", "close": 2.05, "volume": 5592.0}, {"date": "2022-06-09", "close": 2.05, "volume": 9689.0}, {"date": "2022-06-10", "close": 2.0, "volume": 15080.0}, {"date": "2022-06-13", "close": 1.98, "volume": 21612.0}, {"date": "2022-06-14", "close": 1.97, "volume": 23927.0}, {"date": "2022-06-15", "close": 1.96, "volume": 19330.0}, {"date": "2022-06-16", "close": 1.93, "volume": 12183.0}, {"date": "2022-06-17", "close": 1.94, "volume": 9668.0}, {"date": "2022-06-21", "close": 1.95, "volume": 5406.0}, {"date": "2022-06-22", "close": 2.04, "volume": 5666.0}, {"date": "2022-06-23", "close": 2.01, "volume": 3670.0}, {"date": "2022-06-24", "close": 2.1, "volume": 2704.0}, {"date": "2022-06-27", "close": 2.06, "volume": 4692.0}, {"date": "2022-06-28", "close": 2.04, "volume": 1818.0}, {"date": "2022-06-29", "close": 2.05, "volume": 7341.0}, {"date": "2022-06-30", "close": 2.075, "volume": 3886.0}, {"date": "2022-07-01", "close": 2.1, "volume": 10030.0}, {"date": "2022-07-05", "close": 2.06, "volume": 12057.0}, {"date": "2022-07-06", "close": 2.09, "volume": 4725.0}, {"date": "2022-07-07", "close": 2.145, "volume": 2826.0}, {"date": "2022-07-08", "close": 2.2, "volume": 12472.0}, {"date": "2022-07-11", "close": 2.22, "volume": 4953.0}, {"date": "2022-07-12", "close": 2.22, "volume": 8093.0}, {"date": "2022-07-13", "close": 2.28, "volume": 17157.0}, {"date": "2022-07-14", "close": 2.3, "volume": 4120.0}, {"date": "2022-07-15", "close": 2.24, "volume": 8633.0}, {"date": "2022-07-18", "close": 2.23, "volume": 15280.0}, {"date": "2022-07-19", "close": 2.46, "volume": 20101.0}, {"date": "2022-07-20", "close": 2.52, "volume": 23185.0}, {"date": "2022-07-21", "close": 2.56, "volume": 7727.0}, {"date": "2022-07-22", "close": 2.42, "volume": 12383.0}, {"date": "2022-07-25", "close": 2.45, "volume": 4510.0}, {"date": "2022-07-26", "close": 2.41, "volume": 14251.0}, {"date": "2022-07-27", "close": 2.39, "volume": 3346.0}, {"date": "2022-07-28", "close": 2.27, "volume": 6831.0}, {"date": "2022-07-29", "close": 2.27, "volume": 5996.0}, {"date": "2022-08-01", "close": 2.33, "volume": 3740.0}, {"date": "2022-08-02", "close": 2.31, "volume": 843.0}, {"date": "2022-08-03", "close": 2.17, "volume": 7695.0}, {"date": "2022-08-04", "close": 2.16, "volume": 15701.0}, {"date": "2022-08-05", "close": 2.09, "volume": 18579.0}, {"date": "2022-08-08", "close": 2.15, "volume": 5603.0}, {"date": "2022-08-09", "close": 2.1, "volume": 6419.0}, {"date": "2022-08-10", "close": 2.37, "volume": 22288.0}, {"date": "2022-08-11", "close": 2.44, "volume": 5702.0}, {"date": "2022-08-12", "close": 2.45, "volume": 6021.0}, {"date": "2022-08-15", "close": 2.35, "volume": 8543.0}, {"date": "2022-08-16", "close": 2.19, "volume": 61397.0}, {"date": "2022-08-17", "close": 2.28, "volume": 3594.0}, {"date": "2022-08-18", "close": 2.3, "volume": 12783.0}, {"date": "2022-08-19", "close": 2.355, "volume": 5688.0}, {"date": "2022-08-22", "close": 2.57, "volume": 14358.0}, {"date": "2022-08-23", "close": 2.6, "volume": 4662.0}, {"date": "2022-08-24", "close": 2.56, "volume": 8566.0}, {"date": "2022-08-25", "close": 2.575, "volume": 7558.0}, {"date": "2022-08-26", "close": 2.4502, "volume": 4942.0}, {"date": "2022-08-29", "close": 2.45, "volume": 4334.0}, {"date": "2022-08-30", "close": 2.31, "volume": 9503.0}, {"date": "2022-08-31", "close": 2.35, "volume": 4427.0}, {"date": "2022-09-01", "close": 2.28, "volume": 14925.0}, {"date": "2022-09-02", "close": 2.24, "volume": 8073.0}, {"date": "2022-09-06", "close": 2.21, "volume": 6435.0}, {"date": "2022-09-07", "close": 2.23, "volume": 4032.0}, {"date": "2022-09-08", "close": 2.3, "volume": 3511.0}, {"date": "2022-09-09", "close": 2.25, "volume": 2722.0}, {"date": "2022-09-12", "close": 2.27, "volume": 6937.0}, {"date": "2022-09-13", "close": 2.4417, "volume": 18806.0}, {"date": "2022-09-14", "close": 2.39, "volume": 10131.0}, {"date": "2022-09-15", "close": 2.5, "volume": 5767.0}, {"date": "2022-09-16", "close": 2.63, "volume": 10248.0}, {"date": "2022-09-19", "close": 2.6, "volume": 5324.0}, {"date": "2022-09-20", "close": 2.58, "volume": 2899.0}, {"date": "2022-09-21", "close": 2.57, "volume": 8014.0}, {"date": "2022-09-22", "close": 2.58, "volume": 4969.0}, {"date": "2022-09-23", "close": 2.58, "volume": 4995.0}, {"date": "2022-09-26", "close": 2.57, "volume": 4151.0}, {"date": "2022-09-27", "close": 2.41, "volume": 2491.0}, {"date": "2022-09-28", "close": 2.3, "volume": 16514.0}, {"date": "2022-09-29", "close": 2.49, "volume": 6670.0}, {"date": "2022-09-30", "close": 2.41, "volume": 6789.0}, {"date": "2022-10-03", "close": 2.6, "volume": 8896.0}, {"date": "2022-10-04", "close": 2.52, "volume": 14946.0}, {"date": "2022-10-05", "close": 2.47, "volume": 4408.0}, {"date": "2022-10-06", "close": 2.59, "volume": 7216.0}, {"date": "2022-10-07", "close": 2.36, "volume": 16357.0}, {"date": "2022-10-10", "close": 2.36, "volume": 20485.0}, {"date": "2022-10-11", "close": 2.33, "volume": 5963.0}, {"date": "2022-10-12", "close": 2.4, "volume": 23236.0}, {"date": "2022-10-13", "close": 2.37, "volume": 10164.0}, {"date": "2022-10-14", "close": 2.32, "volume": 4679.0}, {"date": "2022-10-17", "close": 2.27, "volume": 5744.0}, {"date": "2022-10-18", "close": 2.38, "volume": 6954.0}, {"date": "2022-10-19", "close": 2.38, "volume": 18240.0}, {"date": "2022-10-20", "close": 2.41, "volume": 5352.0}, {"date": "2022-10-21", "close": 2.33, "volume": 11183.0}, {"date": "2022-10-24", "close": 2.35, "volume": 1884.0}, {"date": "2022-10-25", "close": 2.3, "volume": 16824.0}, {"date": "2022-10-26", "close": 2.41, "volume": 10610.0}, {"date": "2022-10-27", "close": 2.5, "volume": 6896.0}, {"date": "2022-10-28", "close": 2.52, "volume": 4692.0}, {"date": "2022-10-31", "close": 2.46, "volume": 4537.0}, {"date": "2022-11-01", "close": 2.5309, "volume": 6809.0}, {"date": "2022-11-02", "close": 2.54, "volume": 1968.0}, {"date": "2022-11-03", "close": 2.43, "volume": 10349.0}, {"date": "2022-11-04", "close": 2.43, "volume": 4617.0}, {"date": "2022-11-07", "close": 2.3, "volume": 40484.0}, {"date": "2022-11-08", "close": 2.3, "volume": 20273.0}, {"date": "2022-11-09", "close": 2.29, "volume": 17607.0}, {"date": "2022-11-10", "close": 2.32, "volume": 25706.0}, {"date": "2022-11-11", "close": 2.35, "volume": 16735.0}, {"date": "2022-11-14", "close": 2.26, "volume": 7689.0}, {"date": "2022-11-15", "close": 2.29, "volume": 7445.0}, {"date": "2022-11-16", "close": 2.3, "volume": 3783.0}, {"date": "2022-11-17", "close": 2.29, "volume": 10258.0}, {"date": "2022-11-18", "close": 2.22, "volume": 22026.0}, {"date": "2022-11-21", "close": 2.31, "volume": 29268.0}, {"date": "2022-11-22", "close": 2.27, "volume": 9843.0}, {"date": "2022-11-23", "close": 2.3, "volume": 22915.0}, {"date": "2022-11-25", "close": 2.25, "volume": 22722.0}, {"date": "2022-11-28", "close": 2.33, "volume": 21780.0}, {"date": "2022-11-29", "close": 2.3982, "volume": 11127.0}, {"date": "2022-11-30", "close": 2.27, "volume": 8905.0}, {"date": "2022-12-01", "close": 2.3, "volume": 14319.0}, {"date": "2022-12-02", "close": 2.25, "volume": 18189.0}, {"date": "2022-12-05", "close": 2.19, "volume": 11804.0}, {"date": "2022-12-06", "close": 2.175, "volume": 6125.0}, {"date": "2022-12-07", "close": 2.18, "volume": 2734.0}, {"date": "2022-12-08", "close": 2.16, "volume": 7602.0}, {"date": "2022-12-09", "close": 2.14, "volume": 20303.0}, {"date": "2022-12-12", "close": 2.17, "volume": 4697.0}, {"date": "2022-12-13", "close": 2.15, "volume": 4013.0}, {"date": "2022-12-14", "close": 2.19, "volume": 16812.0}, {"date": "2022-12-15", "close": 2.26, "volume": 4760.0}, {"date": "2022-12-16", "close": 2.27, "volume": 12125.0}, {"date": "2022-12-19", "close": 2.16, "volume": 6714.0}, {"date": "2022-12-20", "close": 2.16, "volume": 8210.0}, {"date": "2022-12-21", "close": 2.11, "volume": 10447.0}, {"date": "2022-12-22", "close": 2.235, "volume": 766.0}, {"date": "2022-12-23", "close": 2.11, "volume": 1904.0}, {"date": "2022-12-27", "close": 2.32, "volume": 22131.0}, {"date": "2022-12-28", "close": 2.37, "volume": 7548.0}, {"date": "2022-12-29", "close": 2.4, "volume": 13754.0}, {"date": "2022-12-30", "close": 2.25, "volume": 8552.0}, {"date": "2023-01-03", "close": 2.31, "volume": 17222.0}, {"date": "2023-01-04", "close": 2.37, "volume": 17871.0}, {"date": "2023-01-05", "close": 2.41, "volume": 6630.0}, {"date": "2023-01-06", "close": 2.43, "volume": 8544.0}, {"date": "2023-01-09", "close": 2.51, "volume": 35111.0}, {"date": "2023-01-10", "close": 2.51, "volume": 62441.0}, {"date": "2023-01-11", "close": 2.49, "volume": 17243.0}, {"date": "2023-01-12", "close": 2.66, "volume": 8666.0}, {"date": "2023-01-13", "close": 2.75, "volume": 20768.0}, {"date": "2023-01-17", "close": 2.71, "volume": 6675.0}, {"date": "2023-01-18", "close": 2.61, "volume": 20865.0}, {"date": "2023-01-19", "close": 2.69, "volume": 6074.0}, {"date": "2023-01-20", "close": 2.66, "volume": 2608.0}, {"date": "2023-01-23", "close": 2.61, "volume": 16995.0}, {"date": "2023-01-24", "close": 2.65, "volume": 2432.0}, {"date": "2023-01-25", "close": 2.71, "volume": 5639.0}, {"date": "2023-01-26", "close": 2.735, "volume": 2242.0}, {"date": "2023-01-27", "close": 2.73, "volume": 3648.0}, {"date": "2023-01-30", "close": 2.7001, "volume": 2260.0}, {"date": "2023-01-31", "close": 2.71, "volume": 3187.0}, {"date": "2023-02-01", "close": 2.7, "volume": 10594.0}, {"date": "2023-02-02", "close": 2.6, "volume": 15648.0}, {"date": "2023-02-03", "close": 2.59, "volume": 32219.0}, {"date": "2023-02-06", "close": 2.6, "volume": 7271.0}, {"date": "2023-02-07", "close": 2.59, "volume": 14477.0}, {"date": "2023-02-08", "close": 2.54, "volume": 29750.0}, {"date": "2023-02-09", "close": 2.53, "volume": 20142.0}, {"date": "2023-02-10", "close": 2.62, "volume": 118163.0}, {"date": "2023-02-13", "close": 2.52, "volume": 5185.0}, {"date": "2023-02-14", "close": 2.5, "volume": 3277.0}, {"date": "2023-02-15", "close": 2.48, "volume": 3050.0}, {"date": "2023-02-16", "close": 2.49, "volume": 7343.0}, {"date": "2023-02-17", "close": 2.49, "volume": 4983.0}, {"date": "2023-02-21", "close": 2.42, "volume": 7844.0}, {"date": "2023-02-22", "close": 2.36, "volume": 4266.0}, {"date": "2023-02-23", "close": 2.32, "volume": 5896.0}, {"date": "2023-02-24", "close": 2.27, "volume": 5787.0}, {"date": "2023-02-27", "close": 2.24, "volume": 6366.0}, {"date": "2023-02-28", "close": 2.3, "volume": 10723.0}, {"date": "2023-03-01", "close": 2.27, "volume": 3764.0}, {"date": "2023-03-02", "close": 2.25, "volume": 846.0}, {"date": "2023-03-03", "close": 2.3, "volume": 4411.0}, {"date": "2023-03-06", "close": 2.22, "volume": 4561.0}, {"date": "2023-03-07", "close": 2.31, "volume": 6944.0}, {"date": "2023-03-08", "close": 2.27, "volume": 6001.0}, {"date": "2023-03-09", "close": 2.27, "volume": 5442.0}, {"date": "2023-03-10", "close": 2.2, "volume": 891.0}, {"date": "2023-03-13", "close": 2.15, "volume": 28564.0}, {"date": "2023-03-14", "close": 2.15, "volume": 28257.0}, {"date": "2023-03-15", "close": 2.08, "volume": 7830.0}, {"date": "2023-03-16", "close": 2.2, "volume": 28093.0}, {"date": "2023-03-17", "close": 1.92, "volume": 24461.0}, {"date": "2023-03-20", "close": 2.0, "volume": 43700.0}, {"date": "2023-03-21", "close": 1.97, "volume": 14937.0}, {"date": "2023-03-22", "close": 1.94, "volume": 19796.0}, {"date": "2023-03-23", "close": 1.94, "volume": 4691.0}, {"date": "2023-03-24", "close": 1.97, "volume": 3333.0}, {"date": "2023-03-27", "close": 2.0, "volume": 5690.0}, {"date": "2023-03-28", "close": 1.99, "volume": 3087.0}, {"date": "2023-03-29", "close": 2.0, "volume": 3377.0}, {"date": "2023-03-30", "close": 1.945, "volume": 7454.0}, {"date": "2023-03-31", "close": 1.95, "volume": 1877.0}, {"date": "2023-04-03", "close": 1.9, "volume": 3457.0}, {"date": "2023-04-04", "close": 1.9, "volume": 4195.0}, {"date": "2023-04-05", "close": 1.96, "volume": 3672.0}, {"date": "2023-04-06", "close": 2.01, "volume": 5428.0}, {"date": "2023-04-10", "close": 1.89, "volume": 10392.0}, {"date": "2023-04-11", "close": 1.93, "volume": 24028.0}, {"date": "2023-04-12", "close": 1.93, "volume": 1950.0}, {"date": "2023-04-13", "close": 1.96, "volume": 3874.0}, {"date": "2023-04-14", "close": 1.9197, "volume": 3177.0}, {"date": "2023-04-17", "close": 1.88, "volume": 10394.0}, {"date": "2023-04-18", "close": 1.88, "volume": 9158.0}, {"date": "2023-04-19", "close": 1.93, "volume": 2952.0}, {"date": "2023-04-20", "close": 1.91, "volume": 1814.0}, {"date": "2023-04-21", "close": 1.92, "volume": 3058.0}, {"date": "2023-04-24", "close": 1.88, "volume": 4444.0}, {"date": "2023-04-25", "close": 1.88, "volume": 2709.0}, {"date": "2023-04-26", "close": 1.89, "volume": 7507.0}, {"date": "2023-04-27", "close": 1.72, "volume": 56531.0}, {"date": "2023-04-28", "close": 1.71, "volume": 2969.0}, {"date": "2023-05-01", "close": 1.7, "volume": 2008.0}, {"date": "2023-05-02", "close": 1.66, "volume": 4276.0}, {"date": "2023-05-03", "close": 1.67, "volume": 3360.0}, {"date": "2023-05-04", "close": 1.695, "volume": 3693.0}, {"date": "2023-05-05", "close": 1.73, "volume": 6847.0}, {"date": "2023-05-08", "close": 1.68, "volume": 19715.0}, {"date": "2023-05-09", "close": 1.68, "volume": 13886.0}, {"date": "2023-05-10", "close": 1.69, "volume": 9263.0}, {"date": "2023-05-11", "close": 1.72, "volume": 1868.0}, {"date": "2023-05-12", "close": 1.65, "volume": 11931.0}, {"date": "2023-05-15", "close": 1.8, "volume": 337738.0}, {"date": "2023-05-16", "close": 1.71, "volume": 43768.0}, {"date": "2023-05-17", "close": 1.74, "volume": 10049.0}, {"date": "2023-05-18", "close": 1.76, "volume": 19875.0}, {"date": "2023-05-19", "close": 1.75, "volume": 6298.0}, {"date": "2023-05-22", "close": 1.74, "volume": 15997.0}, {"date": "2023-05-23", "close": 1.74, "volume": 573197.0}, {"date": "2023-05-24", "close": 1.63, "volume": 52213.0}, {"date": "2023-05-25", "close": 1.6, "volume": 59570.0}, {"date": "2023-05-26", "close": 1.585, "volume": 16717.0}, {"date": "2023-05-30", "close": 1.59, "volume": 9311.0}, {"date": "2023-05-31", "close": 1.61, "volume": 19856.0}, {"date": "2023-06-01", "close": 1.65, "volume": 17099.0}, {"date": "2023-06-02", "close": 1.645, "volume": 10081.0}, {"date": "2023-06-05", "close": 1.63, "volume": 48692.0}, {"date": "2023-06-06", "close": 1.62, "volume": 38602.0}, {"date": "2023-06-07", "close": 1.62, "volume": 33413.0}, {"date": "2023-06-08", "close": 1.65, "volume": 35461.0}, {"date": "2023-06-09", "close": 1.59, "volume": 39139.0}, {"date": "2023-06-12", "close": 1.68, "volume": 27831.0}, {"date": "2023-06-13", "close": 1.76, "volume": 54860.0}, {"date": "2023-06-14", "close": 1.7, "volume": 21489.0}, {"date": "2023-06-15", "close": 1.72, "volume": 12919.0}, {"date": "2023-06-16", "close": 1.68, "volume": 13629.0}, {"date": "2023-06-20", "close": 1.6, "volume": 18845.0}, {"date": "2023-06-21", "close": 1.605, "volume": 31440.0}, {"date": "2023-06-22", "close": 1.59, "volume": 10973.0}, {"date": "2023-06-23", "close": 1.53, "volume": 23795.0}, {"date": "2023-06-26", "close": 1.5, "volume": 41636.0}, {"date": "2023-06-27", "close": 1.55, "volume": 8700.0}, {"date": "2023-06-28", "close": 1.52, "volume": 5563.0}, {"date": "2023-06-29", "close": 1.5, "volume": 10650.0}, {"date": "2023-06-30", "close": 1.47, "volume": 15638.0}, {"date": "2023-07-03", "close": 1.4999, "volume": 6543.0}, {"date": "2023-07-05", "close": 1.48, "volume": 8610.0}, {"date": "2023-07-06", "close": 1.525, "volume": 10323.0}, {"date": "2023-07-07", "close": 1.5, "volume": 39581.0}, {"date": "2023-07-10", "close": 1.48, "volume": 6702.0}, {"date": "2023-07-11", "close": 1.43, "volume": 29089.0}, {"date": "2023-07-12", "close": 1.52, "volume": 11581.0}, {"date": "2023-07-13", "close": 1.52, "volume": 10316.0}, {"date": "2023-07-14", "close": 1.5, "volume": 7566.0}, {"date": "2023-07-17", "close": 1.51, "volume": 4256.0}, {"date": "2023-07-18", "close": 1.55, "volume": 13264.0}, {"date": "2023-07-19", "close": 1.52, "volume": 5401.0}, {"date": "2023-07-20", "close": 1.58, "volume": 6876.0}, {"date": "2023-07-21", "close": 1.55, "volume": 8380.0}, {"date": "2023-07-24", "close": 1.51, "volume": 12704.0}, {"date": "2023-07-25", "close": 1.51, "volume": 12929.0}, {"date": "2023-07-26", "close": 1.53, "volume": 11276.0}, {"date": "2023-07-27", "close": 1.53, "volume": 6039.0}, {"date": "2023-07-28", "close": 1.51, "volume": 14116.0}, {"date": "2023-07-31", "close": 1.52, "volume": 5079.0}, {"date": "2023-08-01", "close": 1.45, "volume": 25746.0}, {"date": "2023-08-02", "close": 1.48, "volume": 4352.0}, {"date": "2023-08-03", "close": 1.48, "volume": 17036.0}, {"date": "2023-08-04", "close": 1.5, "volume": 16607.0}, {"date": "2023-08-07", "close": 1.46, "volume": 22002.0}, {"date": "2023-08-08", "close": 1.43, "volume": 18562.0}, {"date": "2023-08-09", "close": 1.65, "volume": 83774.0}, {"date": "2023-08-10", "close": 1.73, "volume": 56580.0}, {"date": "2023-08-11", "close": 1.72, "volume": 35237.0}, {"date": "2023-08-14", "close": 1.68, "volume": 28133.0}, {"date": "2023-08-15", "close": 1.59, "volume": 18739.0}, {"date": "2023-08-16", "close": 1.74, "volume": 74823.0}, {"date": "2023-08-17", "close": 1.63, "volume": 30746.0}, {"date": "2023-08-18", "close": 1.66, "volume": 6055.0}, {"date": "2023-08-21", "close": 1.65, "volume": 10215.0}, {"date": "2023-08-22", "close": 1.65, "volume": 21677.0}, {"date": "2023-08-23", "close": 1.68, "volume": 15417.0}, {"date": "2023-08-24", "close": 1.685, "volume": 3224.0}, {"date": "2023-08-25", "close": 1.69, "volume": 10524.0}, {"date": "2023-08-28", "close": 1.66, "volume": 10698.0}, {"date": "2023-08-29", "close": 1.66, "volume": 4568.0}, {"date": "2023-08-30", "close": 1.68, "volume": 4508.0}, {"date": "2023-08-31", "close": 1.65, "volume": 6202.0}, {"date": "2023-09-01", "close": 1.66, "volume": 744.0}, {"date": "2023-09-05", "close": 1.62, "volume": 4624.0}, {"date": "2023-09-06", "close": 1.66, "volume": 8926.0}, {"date": "2023-09-07", "close": 1.67, "volume": 1429.0}, {"date": "2023-09-08", "close": 1.61, "volume": 22803.0}, {"date": "2023-09-11", "close": 1.64, "volume": 66161.0}, {"date": "2023-09-12", "close": 1.74, "volume": 52467.0}, {"date": "2023-09-13", "close": 1.8, "volume": 29596.0}, {"date": "2023-09-14", "close": 1.85, "volume": 24293.0}, {"date": "2023-09-15", "close": 1.92, "volume": 35872.0}, {"date": "2023-09-18", "close": 2.09, "volume": 61567.0}, {"date": "2023-09-19", "close": 2.11, "volume": 17554.0}, {"date": "2023-09-20", "close": 2.24, "volume": 38919.0}, {"date": "2023-09-21", "close": 2.3, "volume": 70167.0}, {"date": "2023-09-22", "close": 2.26, "volume": 20154.0}, {"date": "2023-09-25", "close": 2.15, "volume": 16403.0}, {"date": "2023-09-26", "close": 2.08, "volume": 13925.0}, {"date": "2023-09-27", "close": 1.88, "volume": 13072.0}, {"date": "2023-09-28", "close": 1.91, "volume": 12722.0}, {"date": "2023-09-29", "close": 1.89, "volume": 8191.0}, {"date": "2023-10-02", "close": 1.78, "volume": 6550.0}, {"date": "2023-10-03", "close": 1.79, "volume": 9100.0}, {"date": "2023-10-04", "close": 1.87, "volume": 3190.0}, {"date": "2023-10-05", "close": 1.81, "volume": 19657.0}, {"date": "2023-10-06", "close": 1.98, "volume": 58844.0}, {"date": "2023-10-09", "close": 2.065, "volume": 16948.0}, {"date": "2023-10-10", "close": 1.95, "volume": 9684.0}, {"date": "2023-10-11", "close": 2.1, "volume": 7143.0}, {"date": "2023-10-12", "close": 2.14, "volume": 7534.0}, {"date": "2023-10-13", "close": 2.04, "volume": 9629.0}, {"date": "2023-10-16", "close": 2.04, "volume": 15741.0}, {"date": "2023-10-17", "close": 2.02, "volume": 52119.0}, {"date": "2023-10-18", "close": 2.01, "volume": 20979.0}, {"date": "2023-10-19", "close": 2.02, "volume": 47045.0}, {"date": "2023-10-20", "close": 2.13, "volume": 3019.0}, {"date": "2023-10-23", "close": 2.01, "volume": 4944.0}, {"date": "2023-10-24", "close": 2.09, "volume": 16384.0}, {"date": "2023-10-25", "close": 2.03, "volume": 28429.0}, {"date": "2023-10-26", "close": 2.04, "volume": 4688.0}, {"date": "2023-10-27", "close": 2.035, "volume": 8475.0}, {"date": "2023-10-30", "close": 1.96, "volume": 2499.0}, {"date": "2023-10-31", "close": 1.98, "volume": 47725.0}, {"date": "2023-11-01", "close": 1.78, "volume": 9979.0}, {"date": "2023-11-02", "close": 2.0, "volume": 28228.0}, {"date": "2023-11-03", "close": 2.02, "volume": 9627.0}, {"date": "2023-11-06", "close": 1.97, "volume": 11828.0}, {"date": "2023-11-07", "close": 2.05, "volume": 10014.0}, {"date": "2023-11-08", "close": 1.81, "volume": 32667.0}, {"date": "2023-11-09", "close": 1.67, "volume": 20274.0}, {"date": "2023-11-10", "close": 1.77, "volume": 6427.0}, {"date": "2023-11-13", "close": 1.61, "volume": 7951.0}, {"date": "2023-11-14", "close": 1.68, "volume": 31417.0}, {"date": "2023-11-15", "close": 1.63, "volume": 15234.0}, {"date": "2023-11-16", "close": 1.6, "volume": 3405.0}, {"date": "2023-11-17", "close": 1.67, "volume": 8688.0}, {"date": "2023-11-20", "close": 1.72, "volume": 12522.0}, {"date": "2023-11-21", "close": 1.71, "volume": 4070.0}, {"date": "2023-11-22", "close": 1.71, "volume": 2051.0}, {"date": "2023-11-24", "close": 1.724, "volume": 2641.0}, {"date": "2023-11-27", "close": 1.67, "volume": 16466.0}, {"date": "2023-11-28", "close": 1.71, "volume": 4824.0}, {"date": "2023-11-29", "close": 1.65, "volume": 4925.0}, {"date": "2023-11-30", "close": 1.64, "volume": 4418.0}, {"date": "2023-12-01", "close": 1.68, "volume": 13104.0}, {"date": "2023-12-04", "close": 1.68, "volume": 4987.0}, {"date": "2023-12-05", "close": 1.65, "volume": 3715.0}, {"date": "2023-12-06", "close": 1.66, "volume": 6190.0}, {"date": "2023-12-07", "close": 1.65, "volume": 1402.0}, {"date": "2023-12-08", "close": 1.78, "volume": 17645.0}, {"date": "2023-12-11", "close": 1.69, "volume": 4437.0}, {"date": "2023-12-12", "close": 1.78, "volume": 5003.0}, {"date": "2023-12-13", "close": 1.72, "volume": 7575.0}, {"date": "2023-12-14", "close": 1.73, "volume": 7053.0}, {"date": "2023-12-15", "close": 1.77, "volume": 5419.0}, {"date": "2023-12-18", "close": 1.72, "volume": 16946.0}, {"date": "2023-12-19", "close": 1.72, "volume": 11562.0}, {"date": "2023-12-20", "close": 1.74, "volume": 34214.0}, {"date": "2023-12-21", "close": 1.7, "volume": 22108.0}, {"date": "2023-12-22", "close": 1.74, "volume": 10192.0}, {"date": "2023-12-26", "close": 1.76, "volume": 23154.0}, {"date": "2023-12-27", "close": 1.9, "volume": 27996.0}, {"date": "2023-12-28", "close": 1.9, "volume": 11501.0}, {"date": "2023-12-29", "close": 1.7917, "volume": 13134.0}, {"date": "2024-01-02", "close": 1.845, "volume": 4657.0}, {"date": "2024-01-03", "close": 2.04, "volume": 22951.0}, {"date": "2024-01-04", "close": 2.07, "volume": 13187.0}, {"date": "2024-01-05", "close": 2.24, "volume": 39084.0}, {"date": "2024-01-08", "close": 2.22, "volume": 20391.0}, {"date": "2024-01-09", "close": 2.12, "volume": 30069.0}, {"date": "2024-01-10", "close": 1.87, "volume": 40765.0}, {"date": "2024-01-11", "close": 2.03, "volume": 7188.0}, {"date": "2024-01-12", "close": 2.06, "volume": 4074.0}, {"date": "2024-01-16", "close": 1.95, "volume": 27180.0}, {"date": "2024-01-17", "close": 1.97, "volume": 4697.0}, {"date": "2024-01-18", "close": 1.93, "volume": 1413.0}, {"date": "2024-01-19", "close": 2.02, "volume": 9656.0}, {"date": "2024-01-22", "close": 1.94, "volume": 6480.0}, {"date": "2024-01-23", "close": 1.86, "volume": 4610.0}, {"date": "2024-01-24", "close": 1.98, "volume": 8000.0}, {"date": "2024-01-25", "close": 1.9, "volume": 21226.0}, {"date": "2024-01-26", "close": 2.12, "volume": 21303.0}, {"date": "2024-01-29", "close": 2.05, "volume": 3338.0}, {"date": "2024-01-30", "close": 2.11, "volume": 12506.0}, {"date": "2024-01-31", "close": 2.08, "volume": 8232.0}, {"date": "2024-02-01", "close": 2.01, "volume": 6368.0}, {"date": "2024-02-02", "close": 2.03, "volume": 11839.0}, {"date": "2024-02-05", "close": 1.97, "volume": 6675.0}, {"date": "2024-02-06", "close": 1.97, "volume": 753.0}, {"date": "2024-02-07", "close": 1.97, "volume": null}, {"date": "2024-02-08", "close": 2.04, "volume": 1792.0}, {"date": "2024-02-09", "close": 2.12, "volume": 5222.0}, {"date": "2024-02-12", "close": 2.05, "volume": 11011.0}, {"date": "2024-02-13", "close": 2.01, "volume": 7493.0}, {"date": "2024-02-14", "close": 2.1, "volume": 6394.0}, {"date": "2024-02-15", "close": 2.0602, "volume": 3466.0}, {"date": "2024-02-16", "close": 2.1, "volume": 7759.0}, {"date": "2024-02-20", "close": 2.1, "volume": 3610.0}, {"date": "2024-02-21", "close": 2.13, "volume": 5252.0}, {"date": "2024-02-22", "close": 2.21, "volume": 46740.0}, {"date": "2024-02-23", "close": 2.14, "volume": 32373.0}, {"date": "2024-02-26", "close": 2.21, "volume": 4374.0}, {"date": "2024-02-27", "close": 2.13, "volume": 20953.0}, {"date": "2024-02-28", "close": 2.2, "volume": 2244.0}, {"date": "2024-02-29", "close": 2.13, "volume": 2658.0}, {"date": "2024-03-01", "close": 2.12, "volume": 7339.0}, {"date": "2024-03-04", "close": 2.03, "volume": 12766.0}, {"date": "2024-03-05", "close": 2.0, "volume": 20821.0}, {"date": "2024-03-06", "close": 1.94, "volume": 29904.0}, {"date": "2024-03-07", "close": 2.1, "volume": 10286.0}, {"date": "2024-03-08", "close": 2.03, "volume": 3599.0}, {"date": "2024-03-11", "close": 2.025, "volume": 5376.0}, {"date": "2024-03-12", "close": 1.82, "volume": 10243.0}, {"date": "2024-03-13", "close": 1.81, "volume": 1148.0}, {"date": "2024-03-14", "close": 1.8, "volume": 8861.0}, {"date": "2024-03-15", "close": 1.8, "volume": 27902.0}, {"date": "2024-03-18", "close": 1.87, "volume": 7631.0}, {"date": "2024-03-19", "close": 1.83, "volume": 21329.0}, {"date": "2024-03-20", "close": 1.88, "volume": 3667.0}, {"date": "2024-03-21", "close": 1.81, "volume": 16554.0}, {"date": "2024-03-22", "close": 1.81, "volume": 21653.0}, {"date": "2024-03-25", "close": 1.71, "volume": 12847.0}, {"date": "2024-03-26", "close": 1.71, "volume": 11825.0}, {"date": "2024-03-27", "close": 1.79, "volume": 4501.0}, {"date": "2024-03-28", "close": 1.68, "volume": 4435.0}, {"date": "2024-04-01", "close": 1.68, "volume": 8952.0}, {"date": "2024-04-02", "close": 1.73, "volume": 5494.0}, {"date": "2024-04-03", "close": 1.72, "volume": 20940.0}, {"date": "2024-04-04", "close": 1.78, "volume": 14926.0}, {"date": "2024-04-05", "close": 1.76, "volume": 6443.0}, {"date": "2024-04-08", "close": 1.76, "volume": 1820.0}, {"date": "2024-04-09", "close": 1.69, "volume": 5309.0}, {"date": "2024-04-10", "close": 1.6856, "volume": 22623.0}, {"date": "2024-04-11", "close": 1.68, "volume": 3526.0}, {"date": "2024-04-12", "close": 1.63, "volume": 1023.0}, {"date": "2024-04-15", "close": 1.55, "volume": 2876.0}, {"date": "2024-04-16", "close": 1.56, "volume": 17965.0}, {"date": "2024-04-17", "close": 1.57, "volume": 7421.0}, {"date": "2024-04-18", "close": 1.65, "volume": 1414.0}, {"date": "2024-04-19", "close": 1.6, "volume": 786.0}, {"date": "2024-04-22", "close": 1.62, "volume": 2182.0}, {"date": "2024-04-23", "close": 1.64, "volume": 6778.0}, {"date": "2024-04-24", "close": 1.61, "volume": 4498.0}, {"date": "2024-04-25", "close": 1.7, "volume": 742.0}, {"date": "2024-04-26", "close": 1.76, "volume": 4743.0}, {"date": "2024-04-29", "close": 1.695, "volume": 4312.0}, {"date": "2024-04-30", "close": 1.6, "volume": 28191.0}, {"date": "2024-05-01", "close": 1.42, "volume": 28294.0}, {"date": "2024-05-02", "close": 1.51, "volume": 7934.0}, {"date": "2024-05-03", "close": 1.58, "volume": 9703.0}, {"date": "2024-05-06", "close": 1.53, "volume": 7491.0}, {"date": "2024-05-07", "close": 1.58, "volume": 8849.0}, {"date": "2024-05-08", "close": 1.67, "volume": 8089.0}, {"date": "2024-05-09", "close": 1.74, "volume": 15341.0}, {"date": "2024-05-10", "close": 1.54, "volume": 8829.0}, {"date": "2024-05-13", "close": 1.59, "volume": 7707.0}, {"date": "2024-05-14", "close": 1.57, "volume": 8668.0}, {"date": "2024-05-15", "close": 1.5, "volume": 27495.0}, {"date": "2024-05-16", "close": 1.5, "volume": 10946.0}, {"date": "2024-05-17", "close": 1.51, "volume": 4127.0}, {"date": "2024-05-20", "close": 1.56, "volume": 14603.0}, {"date": "2024-05-21", "close": 1.65, "volume": 5045.0}, {"date": "2024-05-22", "close": 1.57, "volume": 6091.0}, {"date": "2024-05-23", "close": 1.57, "volume": null}, {"date": "2024-05-24", "close": 1.55, "volume": 12749.0}, {"date": "2024-05-28", "close": 1.505, "volume": 7516.0}, {"date": "2024-05-29", "close": 1.48, "volume": 168.0}, {"date": "2024-05-30", "close": 1.45, "volume": 3323.0}, {"date": "2024-05-31", "close": 1.48, "volume": 37387.0}, {"date": "2024-06-03", "close": 1.48, "volume": 20207.0}, {"date": "2024-06-04", "close": 1.4501, "volume": 7803.0}, {"date": "2024-06-05", "close": 1.44, "volume": 9563.0}, {"date": "2024-06-06", "close": 1.43, "volume": 273.0}, {"date": "2024-06-07", "close": 1.39, "volume": 1841.0}, {"date": "2024-06-10", "close": 1.42, "volume": 8760.0}, {"date": "2024-06-11", "close": 1.53, "volume": 2118.0}, {"date": "2024-06-12", "close": 1.51, "volume": 1660.0}, {"date": "2024-06-13", "close": 1.55, "volume": 3691.0}, {"date": "2024-06-14", "close": 1.51, "volume": 2328.0}, {"date": "2024-06-17", "close": 1.49, "volume": 19020.0}, {"date": "2024-06-18", "close": 1.55, "volume": 16254.0}, {"date": "2024-06-20", "close": 1.44, "volume": 6060.0}, {"date": "2024-06-21", "close": 1.59, "volume": 19807.0}, {"date": "2024-06-24", "close": 1.5, "volume": 4164.0}, {"date": "2024-06-25", "close": 1.46, "volume": 7433.0}, {"date": "2024-06-26", "close": 1.52, "volume": 8675.0}, {"date": "2024-06-27", "close": 1.52, "volume": 6258.0}, {"date": "2024-06-28", "close": 1.53, "volume": 3190.0}, {"date": "2024-07-01", "close": 1.48, "volume": 2154.0}, {"date": "2024-07-02", "close": 1.45, "volume": 1684.0}, {"date": "2024-07-03", "close": 1.53, "volume": 1227.0}, {"date": "2024-07-05", "close": 1.465, "volume": 2008.0}, {"date": "2024-07-08", "close": 1.48, "volume": 2462.0}, {"date": "2024-07-09", "close": 1.49, "volume": 5701.0}, {"date": "2024-07-10", "close": 1.43, "volume": 21353.0}, {"date": "2024-07-11", "close": 1.44, "volume": 10207.0}, {"date": "2024-07-12", "close": 1.49, "volume": 4967.0}, {"date": "2024-07-15", "close": 1.46, "volume": 11592.0}, {"date": "2024-07-16", "close": 1.46, "volume": 4114.0}, {"date": "2024-07-17", "close": 1.47, "volume": 1952.0}, {"date": "2024-07-18", "close": 1.44, "volume": 2470.0}, {"date": "2024-07-19", "close": 1.48, "volume": 2366.0}, {"date": "2024-07-22", "close": 1.48, "volume": 2498.0}, {"date": "2024-07-23", "close": 1.5, "volume": 3587.0}, {"date": "2024-07-24", "close": 1.49, "volume": 3970.0}, {"date": "2024-07-25", "close": 1.49, "volume": 2305.0}, {"date": "2024-07-26", "close": 1.47, "volume": 3831.0}, {"date": "2024-07-29", "close": 1.43, "volume": 13110.0}, {"date": "2024-07-30", "close": 1.48, "volume": 1813.0}, {"date": "2024-07-31", "close": 1.43, "volume": 8961.0}, {"date": "2024-08-01", "close": 1.43, "volume": 3081.0}, {"date": "2024-08-02", "close": 1.41, "volume": 2592.0}, {"date": "2024-08-05", "close": 1.41, "volume": 12556.0}, {"date": "2024-08-06", "close": 1.5, "volume": 6348.0}, {"date": "2024-08-07", "close": 1.48, "volume": 5231.0}, {"date": "2024-08-08", "close": 1.43, "volume": 6193.0}, {"date": "2024-08-09", "close": 1.4287, "volume": 713.0}, {"date": "2024-08-12", "close": 1.42, "volume": 2601.0}, {"date": "2024-08-13", "close": 1.38, "volume": 9922.0}, {"date": "2024-08-14", "close": 1.39, "volume": 5292.0}, {"date": "2024-08-15", "close": 1.39, "volume": 2083.0}, {"date": "2024-08-16", "close": 1.4, "volume": 7721.0}, {"date": "2024-08-19", "close": 1.34, "volume": 5272.0}, {"date": "2024-08-20", "close": 1.35, "volume": 2470.0}, {"date": "2024-08-21", "close": 1.39, "volume": 15237.0}, {"date": "2024-08-22", "close": 1.39, "volume": 4784.0}, {"date": "2024-08-23", "close": 1.38, "volume": 3941.0}, {"date": "2024-08-26", "close": 1.37, "volume": 19393.0}, {"date": "2024-08-27", "close": 1.39, "volume": 3392.0}, {"date": "2024-08-28", "close": 1.36, "volume": 3541.0}, {"date": "2024-08-29", "close": 1.36, "volume": 8015.0}, {"date": "2024-08-30", "close": 1.35, "volume": 3606.0}, {"date": "2024-09-03", "close": 1.35, "volume": 5263.0}, {"date": "2024-09-04", "close": 1.28, "volume": 15568.0}, {"date": "2024-09-05", "close": 1.31, "volume": 3626.0}, {"date": "2024-09-06", "close": 1.295, "volume": 3384.0}, {"date": "2024-09-09", "close": 1.29, "volume": 8558.0}, {"date": "2024-09-10", "close": 1.2911, "volume": 8478.0}, {"date": "2024-09-11", "close": 1.3501, "volume": 9680.0}, {"date": "2024-09-12", "close": 1.3, "volume": 12701.0}, {"date": "2024-09-13", "close": 1.29, "volume": 8121.0}, {"date": "2024-09-16", "close": 1.25, "volume": 45199.0}, {"date": "2024-09-17", "close": 1.28, "volume": 8485.0}, {"date": "2024-09-18", "close": 1.25, "volume": 14024.0}, {"date": "2024-09-19", "close": 1.28, "volume": 13909.0}, {"date": "2024-09-20", "close": 1.22, "volume": 36762.0}, {"date": "2024-09-23", "close": 1.24, "volume": 13817.0}, {"date": "2024-09-24", "close": 1.22, "volume": 6349.0}, {"date": "2024-09-25", "close": 1.24, "volume": 4153.0}, {"date": "2024-09-26", "close": 1.23, "volume": 12315.0}, {"date": "2024-09-27", "close": 1.23, "volume": 24405.0}, {"date": "2024-09-30", "close": 1.28, "volume": 28262.0}, {"date": "2024-10-01", "close": 1.26, "volume": 24538.0}, {"date": "2024-10-02", "close": 1.24, "volume": 7028.0}, {"date": "2024-10-03", "close": 1.24, "volume": 5901.0}, {"date": "2024-10-04", "close": 1.25, "volume": 27166.0}, {"date": "2024-10-07", "close": 1.26, "volume": 29205.0}, {"date": "2024-10-08", "close": 1.32, "volume": 15913.0}, {"date": "2024-10-09", "close": 1.27, "volume": 17396.0}, {"date": "2024-10-10", "close": 1.28, "volume": 14729.0}, {"date": "2024-10-11", "close": 1.31, "volume": 26319.0}, {"date": "2024-10-14", "close": 1.31, "volume": 13498.0}, {"date": "2024-10-15", "close": 1.25, "volume": 12920.0}, {"date": "2024-10-16", "close": 1.26, "volume": 15959.0}, {"date": "2024-10-17", "close": 1.28, "volume": 13618.0}, {"date": "2024-10-18", "close": 1.25, "volume": 13005.0}, {"date": "2024-10-21", "close": 1.22, "volume": 68927.0}, {"date": "2024-10-22", "close": 1.23, "volume": 30409.0}, {"date": "2024-10-23", "close": 1.24, "volume": 9535.0}, {"date": "2024-10-24", "close": 1.24, "volume": 6792.0}, {"date": "2024-10-25", "close": 1.22, "volume": 21146.0}, {"date": "2024-10-28", "close": 1.25, "volume": 123330.0}, {"date": "2024-10-29", "close": 1.24, "volume": 18441.0}, {"date": "2024-10-30", "close": 1.19, "volume": 46437.0}, {"date": "2024-10-31", "close": 1.12, "volume": 206794.0}, {"date": "2024-11-01", "close": 1.12, "volume": 12849.0}, {"date": "2024-11-04", "close": 1.14, "volume": 102816.0}, {"date": "2024-11-05", "close": 1.18, "volume": 63073.0}, {"date": "2024-11-06", "close": 1.195, "volume": 331756.0}, {"date": "2024-11-07", "close": 1.2, "volume": 294648.0}, {"date": "2024-11-08", "close": 1.19, "volume": 107989.0}, {"date": "2024-11-11", "close": 1.2, "volume": 45068.0}, {"date": "2024-11-12", "close": 1.2, "volume": 47593.0}, {"date": "2024-11-13", "close": 1.18, "volume": 52831.0}, {"date": "2024-11-14", "close": 1.2, "volume": 30627.0}, {"date": "2024-11-15", "close": 1.14, "volume": 119236.0}, {"date": "2024-11-18", "close": 1.12, "volume": 28864.0}, {"date": "2024-11-19", "close": 1.11, "volume": 18005.0}, {"date": "2024-11-20", "close": 1.09, "volume": 12342.0}, {"date": "2024-11-21", "close": 1.08, "volume": 28135.0}, {"date": "2024-11-22", "close": 1.06, "volume": 55264.0}, {"date": "2024-11-25", "close": 1.06, "volume": 26334.0}, {"date": "2024-11-26", "close": 1.11, "volume": 23135.0}, {"date": "2024-11-27", "close": 1.37, "volume": 2146504.0}, {"date": "2024-11-29", "close": 1.4, "volume": 290815.0}, {"date": "2024-12-02", "close": 1.3, "volume": 136472.0}, {"date": "2024-12-03", "close": 1.25, "volume": 120306.0}, {"date": "2024-12-04", "close": 1.18, "volume": 69923.0}, {"date": "2024-12-05", "close": 1.18, "volume": 41574.0}, {"date": "2024-12-06", "close": 1.235, "volume": 65389.0}, {"date": "2024-12-09", "close": 1.24, "volume": 6278753.0}, {"date": "2024-12-10", "close": 2.44, "volume": 93532710.0}, {"date": "2024-12-11", "close": 2.42, "volume": 2274371.0}, {"date": "2024-12-12", "close": 2.18, "volume": 774329.0}, {"date": "2024-12-13", "close": 2.38, "volume": 4041104.0}, {"date": "2024-12-16", "close": 2.12, "volume": 545988.0}, {"date": "2024-12-17", "close": 2.12, "volume": 228898.0}, {"date": "2024-12-18", "close": 2.34, "volume": 435575.0}, {"date": "2024-12-19", "close": 2.32, "volume": 168542.0}, {"date": "2024-12-20", "close": 2.27, "volume": 189893.0}, {"date": "2024-12-23", "close": 2.25, "volume": 138829.0}, {"date": "2024-12-24", "close": 2.51, "volume": 170463.0}, {"date": "2024-12-26", "close": 2.35, "volume": 157887.0}, {"date": "2024-12-27", "close": 2.32, "volume": 82964.0}, {"date": "2024-12-30", "close": 2.42, "volume": 84299.0}, {"date": "2024-12-31", "close": 2.37, "volume": 213943.0}, {"date": "2025-01-02", "close": 2.23, "volume": 67838.0}, {"date": "2025-01-03", "close": 2.3, "volume": 100267.0}, {"date": "2025-01-06", "close": 2.29, "volume": 60276.0}, {"date": "2025-01-07", "close": 2.37, "volume": 118528.0}, {"date": "2025-01-08", "close": 2.23, "volume": 40798.0}, {"date": "2025-01-10", "close": 2.33, "volume": 99775.0}, {"date": "2025-01-13", "close": 2.33, "volume": 22194.0}, {"date": "2025-01-14", "close": 2.67, "volume": 7471471.0}, {"date": "2025-01-15", "close": 2.74, "volume": 366373.0}, {"date": "2025-01-16", "close": 2.77, "volume": 127831.0}, {"date": "2025-01-17", "close": 2.53, "volume": 67980.0}, {"date": "2025-01-21", "close": 2.43, "volume": 57030.0}, {"date": "2025-01-22", "close": 2.62, "volume": 26533.0}, {"date": "2025-01-23", "close": 2.5, "volume": 26019.0}, {"date": "2025-01-24", "close": 2.59, "volume": 10371.0}, {"date": "2025-01-27", "close": 2.36, "volume": 24779.0}, {"date": "2025-01-28", "close": 2.36, "volume": 24970.0}, {"date": "2025-01-29", "close": 2.24, "volume": 20209.0}, {"date": "2025-01-30", "close": 2.25, "volume": 23381.0}, {"date": "2025-01-31", "close": 2.26, "volume": 40568.0}, {"date": "2025-02-03", "close": 2.13, "volume": 59505.0}, {"date": "2025-02-04", "close": 3.76, "volume": 18486900.0}, {"date": "2025-02-05", "close": 5.08, "volume": 60248270.0}, {"date": "2025-02-06", "close": 5.34, "volume": 3055424.0}, {"date": "2025-02-07", "close": 4.47, "volume": 1128791.0}, {"date": "2025-02-10", "close": 4.52, "volume": 386394.0}, {"date": "2025-02-11", "close": 4.6, "volume": 298203.0}, {"date": "2025-02-12", "close": 5.2, "volume": 264274.0}, {"date": "2025-02-13", "close": 4.64, "volume": 153481.0}, {"date": "2025-02-14", "close": 5.15, "volume": 179093.0}, {"date": "2025-02-18", "close": 4.82, "volume": 312877.0}, {"date": "2025-02-19", "close": 6.19, "volume": 1489215.0}, {"date": "2025-02-20", "close": 5.95, "volume": 318530.0}, {"date": "2025-02-21", "close": 5.31, "volume": 168403.0}, {"date": "2025-02-24", "close": 5.04, "volume": 159984.0}, {"date": "2025-02-25", "close": 4.87, "volume": 179427.0}, {"date": "2025-02-26", "close": 5.19, "volume": 191944.0}, {"date": "2025-02-27", "close": 4.97, "volume": 39451.0}, {"date": "2025-02-28", "close": 4.86, "volume": 62522.0}, {"date": "2025-03-03", "close": 5.14, "volume": 412189.0}, {"date": "2025-03-04", "close": 6.05, "volume": 410602.0}, {"date": "2025-03-05", "close": 6.77, "volume": 727303.0}, {"date": "2025-03-06", "close": 6.61, "volume": 211407.0}, {"date": "2025-03-07", "close": 6.37, "volume": 84316.0}, {"date": "2025-03-10", "close": 4.99, "volume": 205715.0}, {"date": "2025-03-11", "close": 5.17, "volume": 124942.0}, {"date": "2025-03-12", "close": 5.57, "volume": 60020.0}, {"date": "2025-03-13", "close": 5.49, "volume": 52748.0}, {"date": "2025-03-14", "close": 5.46, "volume": 45294.0}, {"date": "2025-03-17", "close": 5.17, "volume": 24045.0}, {"date": "2025-03-18", "close": 5.14, "volume": 40463.0}, {"date": "2025-03-19", "close": 5.07, "volume": 45635.0}, {"date": "2025-03-20", "close": 4.88, "volume": 145576.0}, {"date": "2025-03-21", "close": 4.59, "volume": 85495.0}, {"date": "2025-03-24", "close": 4.4, "volume": 118912.0}, {"date": "2025-03-25", "close": 4.33, "volume": 32882.0}, {"date": "2025-03-26", "close": 4.33, "volume": 33519.0}, {"date": "2025-03-27", "close": 4.13, "volume": 85041.0}, {"date": "2025-03-28", "close": 4.41, "volume": 69409.0}, {"date": "2025-03-31", "close": 4.23, "volume": 46483.0}, {"date": "2025-04-01", "close": 4.36, "volume": 33426.0}, {"date": "2025-04-02", "close": 4.28, "volume": 14499.0}, {"date": "2025-04-03", "close": 4.3, "volume": 23950.0}, {"date": "2025-04-04", "close": 4.23, "volume": 45239.0}, {"date": "2025-04-07", "close": 4.11, "volume": 9560.0}, {"date": "2025-04-08", "close": 3.91, "volume": 18313.0}, {"date": "2025-04-09", "close": 4.15, "volume": 28855.0}, {"date": "2025-04-10", "close": 4.03, "volume": 114943.0}, {"date": "2025-04-11", "close": 4.06, "volume": 14901.0}, {"date": "2025-04-14", "close": 4.19, "volume": 15832.0}, {"date": "2025-04-15", "close": 4.1, "volume": 15511.0}, {"date": "2025-04-16", "close": 4.53, "volume": 33388.0}, {"date": "2025-04-17", "close": 4.76, "volume": 25570.0}, {"date": "2025-04-21", "close": 4.49, "volume": 30197.0}, {"date": "2025-04-22", "close": 4.97, "volume": 43572.0}, {"date": "2025-04-23", "close": 5.18, "volume": 74705.0}, {"date": "2025-04-24", "close": 4.845, "volume": 26329.0}, {"date": "2025-04-25", "close": 4.97, "volume": 17097.0}, {"date": "2025-04-28", "close": 4.77, "volume": 18505.0}, {"date": "2025-04-29", "close": 4.87, "volume": 6053.0}, {"date": "2025-04-30", "close": 4.83, "volume": 15134.0}, {"date": "2025-05-01", "close": 4.81, "volume": 5078.0}, {"date": "2025-05-02", "close": 4.5, "volume": 21092.0}, {"date": "2025-05-05", "close": 4.47, "volume": 11154.0}, {"date": "2025-05-06", "close": 4.41, "volume": 18354.0}, {"date": "2025-05-07", "close": 4.42, "volume": 20291.0}, {"date": "2025-05-08", "close": 4.5, "volume": 8097.0}, {"date": "2025-05-09", "close": 4.7, "volume": 32245.0}, {"date": "2025-05-12", "close": 5.27, "volume": 89916.0}, {"date": "2025-05-13", "close": 5.56, "volume": 72186.0}, {"date": "2025-05-14", "close": 4.96, "volume": 35415.0}, {"date": "2025-05-15", "close": 5.24, "volume": 12774.0}, {"date": "2025-05-16", "close": 4.71, "volume": 75891.0}, {"date": "2025-05-19", "close": 5.45, "volume": 57897.0}, {"date": "2025-05-20", "close": 5.03, "volume": 46208.0}, {"date": "2025-05-21", "close": 4.96, "volume": 17953.0}, {"date": "2025-05-22", "close": 5.09, "volume": 11831.0}, {"date": "2025-05-23", "close": 5.08, "volume": 11578.0}, {"date": "2025-05-27", "close": 5.34, "volume": 36981.0}, {"date": "2025-05-28", "close": 5.84, "volume": 70720.0}, {"date": "2025-05-29", "close": 5.03, "volume": 93685.0}, {"date": "2025-05-30", "close": 4.96, "volume": 23511.0}, {"date": "2025-06-02", "close": 5.71, "volume": 40219.0}, {"date": "2025-06-03", "close": 5.78, "volume": 33918.0}, {"date": "2025-06-04", "close": 5.53, "volume": 16023.0}, {"date": "2025-06-05", "close": 5.4, "volume": 15077.0}, {"date": "2025-06-06", "close": 5.82, "volume": 20039.0}, {"date": "2025-06-09", "close": 5.89, "volume": 84242.0}, {"date": "2025-06-10", "close": 5.51, "volume": 59451.0}, {"date": "2025-06-11", "close": 5.67, "volume": 9770.0}, {"date": "2025-06-12", "close": 5.86, "volume": 12908.0}, {"date": "2025-06-13", "close": 5.24, "volume": 56120.0}, {"date": "2025-06-16", "close": 5.48, "volume": 42740.0}, {"date": "2025-06-17", "close": 5.4, "volume": 25771.0}, {"date": "2025-06-18", "close": 5.36, "volume": 14059.0}, {"date": "2025-06-20", "close": 4.35, "volume": 207650.0}, {"date": "2025-06-23", "close": 3.93, "volume": 265863.0}, {"date": "2025-06-24", "close": 3.3, "volume": 184055.0}, {"date": "2025-06-25", "close": 2.55, "volume": 192630.0}, {"date": "2025-06-26", "close": 2.68, "volume": 229847.0}, {"date": "2025-06-27", "close": 2.6, "volume": 105223.0}, {"date": "2025-06-30", "close": 3.35, "volume": 296403.0}, {"date": "2025-07-01", "close": 3.49, "volume": 135112.0}, {"date": "2025-07-02", "close": 3.41, "volume": 127800.0}, {"date": "2025-07-03", "close": 3.15, "volume": 120657.0}, {"date": "2025-07-07", "close": 3.04, "volume": 130398.0}, {"date": "2025-07-08", "close": 3.07, "volume": 42091.0}, {"date": "2025-07-09", "close": 3.085, "volume": 48465.0}, {"date": "2025-07-10", "close": 3.34, "volume": 26913.0}, {"date": "2025-07-11", "close": 3.0, "volume": 66186.0}, {"date": "2025-07-14", "close": 3.4, "volume": 273100.0}, {"date": "2025-07-15", "close": 3.5, "volume": 78286.0}, {"date": "2025-07-16", "close": 3.88, "volume": 97288.0}, {"date": "2025-07-17", "close": 3.71, "volume": 62905.0}, {"date": "2025-07-18", "close": 3.22, "volume": 143568.0}, {"date": "2025-07-21", "close": 3.5, "volume": 82483.0}, {"date": "2025-07-22", "close": 3.4, "volume": 30390.0}, {"date": "2025-07-23", "close": 3.56, "volume": 21322.0}, {"date": "2025-07-24", "close": 3.36, "volume": 77702.0}, {"date": "2025-07-25", "close": 3.515, "volume": 87187.0}, {"date": "2025-07-28", "close": 3.48, "volume": 46157.0}, {"date": "2025-07-29", "close": 3.49, "volume": 42899.0}, {"date": "2025-07-30", "close": 3.44, "volume": 36411.0}, {"date": "2025-07-31", "close": 3.45, "volume": 32553.0}, {"date": "2025-08-01", "close": 3.52, "volume": 32402.0}, {"date": "2025-08-04", "close": 4.01, "volume": 184513.0}, {"date": "2025-08-05", "close": 3.79, "volume": 73321.0}, {"date": "2025-08-06", "close": 3.21, "volume": 142996.0}, {"date": "2025-08-07", "close": 3.28, "volume": 78174.0}, {"date": "2025-08-08", "close": 3.23, "volume": 104385.0}, {"date": "2025-08-11", "close": 2.84, "volume": 243467.0}, {"date": "2025-08-12", "close": 2.91, "volume": 60043.0}, {"date": "2025-08-13", "close": 2.93, "volume": 46729.0}, {"date": "2025-08-14", "close": 2.99, "volume": 65077.0}, {"date": "2025-08-15", "close": 3.13, "volume": 71166.0}, {"date": "2025-08-18", "close": 3.07, "volume": 22961.0}, {"date": "2025-08-19", "close": 3.08, "volume": 77169.0}, {"date": "2025-08-20", "close": 3.25, "volume": 24829.0}, {"date": "2025-08-21", "close": 3.24, "volume": 17914.0}, {"date": "2025-08-22", "close": 3.29, "volume": 16009.0}, {"date": "2025-08-25", "close": 3.26, "volume": 17635.0}, {"date": "2025-08-26", "close": 3.4, "volume": 41195.0}, {"date": "2025-08-27", "close": 3.4, "volume": 26035.0}, {"date": "2025-08-28", "close": 3.47, "volume": 12739.0}, {"date": "2025-08-29", "close": 3.49, "volume": 28056.0}, {"date": "2025-09-02", "close": 3.69, "volume": 96293.0}, {"date": "2025-09-03", "close": 3.61, "volume": 57677.0}, {"date": "2025-09-04", "close": 3.66, "volume": 34383.0}, {"date": "2025-09-05", "close": 3.31, "volume": 52928.0}, {"date": "2025-09-08", "close": 3.31, "volume": 24364.0}, {"date": "2025-09-09", "close": 3.4, "volume": 18165.0}, {"date": "2025-09-10", "close": 3.395, "volume": 10469.0}, {"date": "2025-09-11", "close": 3.43, "volume": 31314.0}, {"date": "2025-09-12", "close": 3.44, "volume": 23314.0}, {"date": "2025-09-15", "close": 3.38, "volume": 31815.0}, {"date": "2025-09-16", "close": 3.36, "volume": 11754.0}, {"date": "2025-09-17", "close": 3.23, "volume": 30004.0}, {"date": "2025-09-18", "close": 3.31, "volume": 7416.0}, {"date": "2025-09-19", "close": 3.15, "volume": 37509.0}, {"date": "2025-09-22", "close": 3.23, "volume": 26390.0}, {"date": "2025-09-23", "close": 2.98, "volume": 40002.0}, {"date": "2025-09-24", "close": 3.0601, "volume": 15677.0}, {"date": "2025-09-25", "close": 3.025, "volume": 34565.0}, {"date": "2025-09-26", "close": 3.09, "volume": 12934.0}, {"date": "2025-09-29", "close": 3.16, "volume": 54146.0}, {"date": "2025-09-30", "close": 3.12, "volume": 42715.0}, {"date": "2025-10-01", "close": 3.12, "volume": 29827.0}, {"date": "2025-10-02", "close": 3.24, "volume": 14541.0}, {"date": "2025-10-03", "close": 3.13, "volume": 18225.0}, {"date": "2025-10-06", "close": 3.09, "volume": 12470.0}, {"date": "2025-10-07", "close": 3.56, "volume": 79326.0}, {"date": "2025-10-08", "close": 3.674, "volume": 45185.0}, {"date": "2025-10-09", "close": 3.552, "volume": 11795.0}, {"date": "2025-10-10", "close": 3.45, "volume": 42089.0}, {"date": "2025-10-13", "close": 3.36, "volume": 22526.0}, {"date": "2025-10-14", "close": 3.38, "volume": 22359.0}, {"date": "2025-10-15", "close": 3.44, "volume": 31691.0}, {"date": "2025-10-16", "close": 3.45, "volume": 22450.0}, {"date": "2025-10-17", "close": 3.44, "volume": 13629.0}, {"date": "2025-10-20", "close": 3.56, "volume": 54581.0}, {"date": "2025-10-21", "close": 3.64, "volume": 27383.0}, {"date": "2025-10-22", "close": 3.46, "volume": 30554.0}, {"date": "2025-10-23", "close": 3.51, "volume": 20533.0}, {"date": "2025-10-24", "close": 3.49, "volume": 11945.0}, {"date": "2025-10-27", "close": 3.19, "volume": 93280.0}, {"date": "2025-10-28", "close": 3.3, "volume": 20397.0}, {"date": "2025-10-29", "close": 3.25, "volume": 11022.0}, {"date": "2025-10-30", "close": 3.21, "volume": 15673.0}, {"date": "2025-10-31", "close": 2.99, "volume": 101428.0}, {"date": "2025-11-03", "close": 2.76, "volume": 155566.0}, {"date": "2025-11-04", "close": 2.66, "volume": 43827.0}, {"date": "2025-11-05", "close": 2.33, "volume": 109487.0}, {"date": "2025-11-06", "close": 2.19, "volume": 62280.0}, {"date": "2025-11-07", "close": 2.13, "volume": 60720.0}, {"date": "2025-11-10", "close": 1.98, "volume": 86839.0}, {"date": "2025-11-11", "close": 2.0, "volume": 125663.0}, {"date": "2025-11-12", "close": 2.14, "volume": 67319.0}, {"date": "2025-11-13", "close": 2.09, "volume": 43161.0}, {"date": "2025-11-14", "close": 2.11, "volume": 48470.0}, {"date": "2025-11-17", "close": 1.9, "volume": 154317.0}, {"date": "2025-11-18", "close": 1.97, "volume": 52939.0}, {"date": "2025-11-19", "close": 1.92, "volume": 73107.0}, {"date": "2025-11-20", "close": 1.91, "volume": 67525.0}, {"date": "2025-11-21", "close": 1.985, "volume": 50036.0}, {"date": "2025-11-24", "close": 2.07, "volume": 26753.0}, {"date": "2025-11-25", "close": 2.11, "volume": 18812.0}, {"date": "2025-11-26", "close": 2.21, "volume": 43719.0}, {"date": "2025-11-28", "close": 2.26, "volume": 37828.0}, {"date": "2025-12-01", "close": 2.17, "volume": 152274.0}, {"date": "2025-12-02", "close": 2.16, "volume": 52286.0}, {"date": "2025-12-03", "close": 2.28, "volume": 136252.0}, {"date": "2025-12-04", "close": 2.35, "volume": 101995.0}, {"date": "2025-12-05", "close": 2.39, "volume": 41663.0}, {"date": "2025-12-08", "close": 2.17, "volume": 171626.0}, {"date": "2025-12-09", "close": 2.26, "volume": 134127.0}, {"date": "2025-12-10", "close": 2.5, "volume": 224082.0}, {"date": "2025-12-11", "close": 2.49, "volume": 161851.0}, {"date": "2025-12-12", "close": 2.53, "volume": 102609.0}, {"date": "2025-12-15", "close": 2.97, "volume": 738393.0}, {"date": "2025-12-16", "close": 3.57, "volume": 602398.0}, {"date": "2025-12-17", "close": 3.89, "volume": 545962.0}, {"date": "2025-12-18", "close": 4.38, "volume": 394169.0}, {"date": "2025-12-19", "close": 4.41, "volume": 324411.0}, {"date": "2025-12-22", "close": 4.35, "volume": 109722.0}, {"date": "2025-12-23", "close": 4.26, "volume": 285471.0}, {"date": "2025-12-24", "close": 4.2, "volume": 51306.0}, {"date": "2025-12-26", "close": 4.12, "volume": 119376.0}, {"date": "2025-12-29", "close": 4.07, "volume": 122849.0}, {"date": "2025-12-30", "close": 3.96, "volume": 379455.0}, {"date": "2025-12-31", "close": 3.98, "volume": 241055.0}, {"date": "2026-01-02", "close": 3.98, "volume": 194752.0}, {"date": "2026-01-05", "close": 4.0, "volume": 239581.0}, {"date": "2026-01-06", "close": 4.72, "volume": 360208.0}, {"date": "2026-01-07", "close": 5.19, "volume": 364721.0}, {"date": "2026-01-08", "close": 4.83, "volume": 199882.0}, {"date": "2026-01-09", "close": 4.95, "volume": 260710.0}, {"date": "2026-01-12", "close": 4.72, "volume": 252013.0}, {"date": "2026-01-13", "close": 4.68, "volume": 95584.0}, {"date": "2026-01-14", "close": 4.88, "volume": 237488.0}, {"date": "2026-01-15", "close": 4.76, "volume": 214668.0}, {"date": "2026-01-16", "close": 4.65, "volume": 208700.0}, {"date": "2026-01-20", "close": 4.72, "volume": 142455.0}, {"date": "2026-01-21", "close": 4.38, "volume": 142178.0}, {"date": "2026-01-22", "close": 4.04, "volume": 292961.0}, {"date": "2026-01-23", "close": 3.93, "volume": 213305.0}, {"date": "2026-01-26", "close": 3.75, "volume": 148890.0}, {"date": "2026-01-27", "close": 3.74, "volume": 85503.0}, {"date": "2026-01-28", "close": 3.83, "volume": 258580.0}, {"date": "2026-01-29", "close": 3.7, "volume": 95417.0}, {"date": "2026-01-30", "close": 3.75, "volume": 228693.0}, {"date": "2026-02-02", "close": 3.86, "volume": 239437.0}, {"date": "2026-02-03", "close": 3.79, "volume": 228310.0}, {"date": "2026-02-04", "close": 3.94, "volume": 971775.0}, {"date": "2026-02-05", "close": 3.59, "volume": 194093.0}, {"date": "2026-02-06", "close": 3.91, "volume": 102773.0}, {"date": "2026-02-09", "close": 3.85, "volume": 93476.0}, {"date": "2026-02-10", "close": 3.86, "volume": 126415.0}, {"date": "2026-02-11", "close": 3.87, "volume": 55482.0}, {"date": "2026-02-12", "close": 3.79, "volume": 141221.0}, {"date": "2026-02-13", "close": 3.88, "volume": 122573.0}, {"date": "2026-02-17", "close": 3.85, "volume": 111877.0}, {"date": "2026-02-18", "close": 3.92, "volume": 149303.0}, {"date": "2026-02-19", "close": 3.91, "volume": 125870.0}, {"date": "2026-02-20", "close": 3.9, "volume": 114984.0}, {"date": "2026-02-23", "close": 3.84, "volume": 69400.0}, {"date": "2026-02-24", "close": 3.92, "volume": 93906.0}, {"date": "2026-02-25", "close": 4.1, "volume": 132177.0}, {"date": "2026-02-26", "close": 4.48, "volume": 201596.0}, {"date": "2026-02-27", "close": 4.92, "volume": 201662.0}, {"date": "2026-03-02", "close": 4.84, "volume": 129220.0}, {"date": "2026-03-03", "close": 4.58, "volume": 249427.0}, {"date": "2026-03-04", "close": 3.67, "volume": 509606.0}, {"date": "2026-03-05", "close": 3.52, "volume": 91855.0}, {"date": "2026-03-06", "close": 3.5, "volume": 52104.0}, {"date": "2026-03-09", "close": 3.41, "volume": 131402.0}, {"date": "2026-03-10", "close": 3.16, "volume": 55514.0}, {"date": "2026-03-11", "close": 3.08, "volume": 129589.0}, {"date": "2026-03-12", "close": 3.09, "volume": 50247.0}, {"date": "2026-03-13", "close": 3.04, "volume": 65398.0}, {"date": "2026-03-16", "close": 3.06, "volume": 28774.0}, {"date": "2026-03-17", "close": 3.01, "volume": 131048.0}, {"date": "2026-03-18", "close": 2.8, "volume": 114121.0}, {"date": "2026-03-19", "close": 2.88, "volume": 129904.0}, {"date": "2026-03-20", "close": 2.83, "volume": 53024.0}, {"date": "2026-03-23", "close": 3.05, "volume": 20331.0}, {"date": "2026-03-24", "close": 3.13, "volume": 21191.0}, {"date": "2026-03-25", "close": 3.35, "volume": 26700.0}, {"date": "2026-03-26", "close": 3.24, "volume": 50581.0}, {"date": "2026-03-27", "close": 3.07, "volume": 54806.0}, {"date": "2026-03-30", "close": 3.12, "volume": 35929.0}, {"date": "2026-03-31", "close": 3.25, "volume": 40221.0}, {"date": "2026-04-01", "close": 3.1, "volume": 51951.0}, {"date": "2026-04-02", "close": 3.17, "volume": 80981.0}, {"date": "2026-04-06", "close": 3.1, "volume": 29934.0}, {"date": "2026-04-07", "close": 3.07, "volume": 36279.0}, {"date": "2026-04-08", "close": 3.14, "volume": 24511.0}, {"date": "2026-04-09", "close": 3.11, "volume": 16969.0}, {"date": "2026-04-10", "close": 3.09, "volume": 17467.0}, {"date": "2026-04-13", "close": 3.12, "volume": 16254.0}, {"date": "2026-04-14", "close": 3.18, "volume": 104720.0}, {"date": "2026-04-15", "close": 3.2, "volume": 54505.0}, {"date": "2026-04-16", "close": 3.09, "volume": 63412.0}, {"date": "2026-04-17", "close": 3.23, "volume": 22032.0}, {"date": "2026-04-20", "close": 3.15, "volume": 21856.0}, {"date": "2026-04-21", "close": 3.05, "volume": 50969.0}, {"date": "2026-04-22", "close": 3.05, "volume": 102849.0}, {"date": "2026-04-23", "close": 3.9, "volume": 52371610.0}, {"date": "2026-04-24", "close": 4.06, "volume": 1765867.0}, {"date": "2026-04-27", "close": 4.19, "volume": 561347.0}, {"date": "2026-04-28", "close": 4.28, "volume": 394742.0}, {"date": "2026-04-29", "close": 4.21, "volume": 255902.0}, {"date": "2026-04-30", "close": 4.19, "volume": 296855.0}, {"date": "2026-05-01", "close": 4.36, "volume": 165143.0}, {"date": "2026-05-04", "close": 4.53, "volume": 236977.0}, {"date": "2026-05-05", "close": 4.55, "volume": 322563.0}, {"date": "2026-05-06", "close": 4.37, "volume": 193993.0}, {"date": "2026-05-07", "close": 4.29, "volume": 180393.0}, {"date": "2026-05-08", "close": 4.68, "volume": 222149.0}, {"date": "2026-05-11", "close": 4.57, "volume": 77988.0}, {"date": "2026-05-12", "close": 4.53, "volume": 80305.0}, {"date": "2026-05-13", "close": 4.85, "volume": 110695.0}, {"date": "2026-05-14", "close": 4.92, "volume": 116856.0}, {"date": "2026-05-15", "close": 5.47, "volume": 290441.0}, {"date": "2026-05-18", "close": 5.12, "volume": 190985.0}, {"date": "2026-05-19", "close": 5.41, "volume": 114031.0}, {"date": "2026-05-20", "close": 5.53, "volume": 93525.0}, {"date": "2026-05-21", "close": 5.51, "volume": 121978.0}, {"date": "2026-05-22", "close": 5.87, "volume": 118381.0}, {"date": "2026-05-26", "close": 5.77, "volume": 318161.0}, {"date": "2026-05-27", "close": 5.86, "volume": 25509.0}, {"date": "2026-05-28", "close": 5.98, "volume": 504360.0}, {"date": "2026-05-29", "close": 6.15, "volume": 47891.0}, {"date": "2026-06-01", "close": 5.7, "volume": 111059.0}, {"date": "2026-06-02", "close": 5.77, "volume": 106726.0}, {"date": "2026-06-03", "close": 5.61, "volume": 38342.0}, {"date": "2026-06-04", "close": 5.84, "volume": 23203.0}, {"date": "2026-06-05", "close": 5.8, "volume": 62169.0}, {"date": "2026-06-08", "close": 5.86, "volume": 40145.0}, {"date": "2026-06-09", "close": 5.72, "volume": 52466.0}, {"date": "2026-06-10", "close": 5.48, "volume": 79978.0}, {"date": "2026-06-11", "close": 5.67, "volume": 28571.0}, {"date": "2026-06-12", "close": 5.6, "volume": 31773.0}, {"date": "2026-06-15", "close": 5.6, "volume": 26722.0}, {"date": "2026-06-16", "close": 5.67, "volume": 33842.0}, {"date": "2026-06-17", "close": 5.61, "volume": 30908.0}, {"date": "2026-06-18", "close": 5.72, "volume": 40396.0}, {"date": "2026-06-22", "close": 5.57, "volume": 50300.0}, {"date": "2026-06-23", "close": 5.83, "volume": 51659.0}, {"date": "2026-06-24", "close": 6.05, "volume": 64256.0}, {"date": "2026-06-25", "close": 5.96, "volume": 29897.0}, {"date": "2026-06-26", "close": 6.75, "volume": 93329.0}, {"date": "2026-06-29", "close": 6.84, "volume": 49652.0}, {"date": "2026-06-30", "close": 6.48, "volume": 38883.0}, {"date": "2026-07-01", "close": 7.13, "volume": 69839.0}, {"date": "2026-07-02", "close": 6.37, "volume": 111289.0}, {"date": "2026-07-06", "close": 6.16, "volume": 46871.0}, {"date": "2026-07-07", "close": 6.29, "volume": 32056.0}, {"date": "2026-07-08", "close": 6.25, "volume": 41098.0}, {"date": "2026-07-09", "close": 6.04, "volume": 30326.0}, {"date": "2026-07-10", "close": 5.93, "volume": 48632.0}, {"date": "2026-07-13", "close": 6.54, "volume": 336562.0}, {"date": "2026-07-14", "close": 6.985, "volume": 121914.0}, {"date": "2026-07-15", "close": 7.8, "volume": 106081.0}, {"date": "2026-07-16", "close": 7.66, "volume": 107228.0}, {"date": "2026-07-17", "close": 6.84, "volume": 239781.0}, {"date": "2026-07-20", "close": 7.3, "volume": 119792.0}, {"date": "2026-07-21", "close": 7.85, "volume": 137146.0}, {"date": "2026-07-22", "close": 7.115, "volume": 147811.0}, {"date": "2026-07-23", "close": 6.985, "volume": 419000.0}, {"date": "2026-07-24", "close": 6.61, "volume": 123409.0}, {"date": "2026-07-27", "close": 7.03, "volume": 72350.0}, {"date": "2026-07-28", "close": 6.81, "volume": 123726.0}, {"date": "2026-07-29", "close": 6.66, "volume": 51525.0}, {"date": "2026-07-30", "close": 6.73, "volume": 37673.0}, {"date": "2026-07-31", "close": 6.68, "volume": 110248.0}, {"date": "2026-08-03", "close": 7.18, "volume": 415793.0}, {"date": "2026-08-04", "close": 7.77, "volume": 201458.0}, {"date": "2026-08-05", "close": 7.55, "volume": 167613.0}, {"date": "2026-08-06", "close": 7.68, "volume": 81846.0}, {"date": "2026-08-07", "close": 7.8, "volume": 33858.0}, {"date": "2026-08-10", "close": 7.79, "volume": 39727.0}, {"date": "2026-08-11", "close": 7.96, "volume": 79345.0}, {"date": "2026-08-12", "close": 7.91, "volume": 72691.0}, {"date": "2026-08-13", "close": 7.9, "volume": 81124.0}, {"date": "2026-08-14", "close": 7.79, "volume": 57819.0}, {"date": "2026-08-17", "close": 7.68, "volume": 160243.0}, {"date": "2026-08-18", "close": 7.63, "volume": 41015.0}, {"date": "2026-08-19", "close": 7.65, "volume": 69472.0}, {"date": "2026-08-20", "close": 7.5, "volume": 130223.0}, {"date": "2026-08-21", "close": 7.65, "volume": 34796.0}, {"date": "2026-08-24", "close": 7.84, "volume": 25768.0}, {"date": "2026-08-25", "close": 8.7, "volume": 112317.0}, {"date": "2026-08-26", "close": 8.97, "volume": 110479.0}, {"date": "2026-08-27", "close": 8.65, "volume": 91021.0}, {"date": "2026-08-28", "close": 8.46, "volume": 47942.0}, {"date": "2026-08-31", "close": 6.69, "volume": 190728.0}, {"date": "2026-09-01", "close": 6.56, "volume": 77778.0}, {"date": "2026-09-02", "close": 6.52, "volume": 56622.0}, {"date": "2026-09-03", "close": 6.75, "volume": 17741.0}, {"date": "2026-09-04", "close": 6.79, "volume": 14077.0}, {"date": "2026-09-08", "close": 6.62, "volume": 28147.0}, {"date": "2026-09-09", "close": 6.29, "volume": 19735.0}, {"date": "2026-09-10", "close": 6.48, "volume": 41267.0}, {"date": "2026-09-11", "close": 6.39, "volume": 16645.0}, {"date": "2026-09-14", "close": 6.7, "volume": 22058.0}, {"date": "2026-09-15", "close": 6.64, "volume": 26890.0}, {"date": "2026-09-16", "close": 6.98, "volume": 93802.0}, {"date": "2026-09-17", "close": 7.19, "volume": 70586.0}, {"date": "2026-09-18", "close": 7.32, "volume": 27650.0}], "refreshing": true}