{"ticker": "CPSH", "overview": {"cik": "814676", "ticker": "CPSH", "name": "CPS TECHNOLOGIES CORP/DE/", "industry": "Pottery & Related Products", "country": "United States", "sic": "3260", "announcements": [{"form": "SCHEDULE 13D", "date": "2026-10-26", "title": "Form SCHEDULE 13D", "accession": "0001569866-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001437749-26-028819", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001437749-26-027028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-025985", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001437749-26-018930", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001437749-26-018818", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-29", "title": "FORM 424B5", "accession": "0001437749-26-018805", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-242427", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001437749-26-015873", "price_sensitive": true}]}, "description": "CPS TECHNOLOGIES CORP/DE/ trades as CPSH on the NASDAQ and is registered in the United States, classified under Pottery & Related Products (SIC 3260). Privy Trades holds 237 insider filings for the company, from November 2013 to March 2026. Across those, 10 insiders disclosed 15 open-market purchases totalling $311.61K against 12 sales totalling $9.24M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 311610.223, "sell_n": 12, "sell_sum": 9240826.8758, "net": -8929216.652800001, "insiders": 10, "first_date": "2013-11-14", "last_date": "2026-03-16"}, "metrics": {"ticker": "CPSH", "has_prices": true, "as_of": "2026-09-18", "last": 4.02, "prev_close": 4.01, "change": 0.009999999999999787, "change_pct": 0.0024937655860348597, "session_volume": 234249.0, "vwap_5": 3.9592108113616686, "vwap_20": 3.8768253316164527, "vwap_60": 4.4866446827095166, "vwap_250": 7.109999294814973, "high_52w": 11.59, "low_52w": 3.04, "avg_volume_20": 221875.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001569866-26-000006", "src": "13DG", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "CPS Technologies corp/de/", "who_key": "CPS TECHNOLOGIES CORP/DE/", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CPS TECHNOLOGIES CORP/DE/ takes a 6.46% activist stake in CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/0001569866-26-000006-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "0002134546-26-000011", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 82500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000213454626000011/0002134546-26-000011-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0002134546-26-000009", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Brian T. Mackey", "who_key": "Mackey Brian T", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 29300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CEO files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000213454626000009/0002134546-26-000009-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189526}, {"id": "0002134546-26-000007", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Brian T. Mackey", "who_key": "Mackey Brian T", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 19954.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CEO files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000213454626000007/0002134546-26-000007-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "13DG-0001193125-26-242427", "src": "13DG", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "CPS Technologies corp/de/", "who_key": "CPS TECHNOLOGIES CORP/DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CPS TECHNOLOGIES CORP/DE/ moves to a 0.24% activist stake in CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/0001193125-26-242427-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001775557-26-000007", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ralph M. Norwood", "who_key": "NORWOOD RALPH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000007/0001775557-26-000007-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001775557-26-000008", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Daniel C. Snow", "who_key": "Snow Daniel C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000008/0001775557-26-000008-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001775557-26-000009", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Francis J. Hughes Jr", "who_key": "HUGHES FRANCIS J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000009/0001775557-26-000009-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001775557-26-000010", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000010/0001775557-26-000010-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001775557-26-000011", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Brian T. Mackey", "who_key": "Mackey Brian T", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CEO files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000011/0001775557-26-000011-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001775557-26-000012", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Grant C. Bennett", "who_key": "BENNETT GRANT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000012/0001775557-26-000012-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0002134546-26-000002", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Christopher Stuart Fraser", "who_key": "Fraser Christopher Stuart", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CFO files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000213454626000002/0002134546-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0002134546-26-000005", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Christopher Stuart Fraser", "who_key": "Fraser Christopher Stuart", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CFO files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000213454626000005/0002134546-26-000005-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001775557-26-000005", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ralph M. Norwood", "who_key": "NORWOOD RALPH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44702.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000005/0001775557-26-000005-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001775557-26-000006", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Charles Kellogg Griffith Jr", "who_key": "Griffith Charles Kellogg Jr", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 104962.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CFO files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000006/0001775557-26-000006-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001775557-26-000003", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ralph M. Norwood", "who_key": "NORWOOD RALPH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62199.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000003/0001775557-26-000003-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001775557-26-000004", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Charles Kellogg Griffith Jr", "who_key": "Griffith Charles Kellogg Jr", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 77500.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CFO files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000004/0001775557-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001775557-26-000002", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8924.325, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "The boardroom is buying: $9K of CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000002/0001775557-26-000002-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333526}, {"id": "0001775557-26-000001", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Francis J. Hughes Jr", "who_key": "HUGHES FRANCIS J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000001/0001775557-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001775557-25-000011", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Charles Kellogg Griffith Jr", "who_key": "Griffith Charles Kellogg Jr", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46501.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CFO files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000011/0001775557-25-000011-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001775557-25-000010", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Grant C. Bennett", "who_key": "BENNETT GRANT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13160.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director files routine paperwork on CPSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000010/0001775557-25-000010-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474646}, {"id": "0001775557-25-000009", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5126.55, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "The boardroom is buying: $5K of CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000009/0001775557-25-000009-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510646}, {"id": "0001775557-25-000003", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Charles Kellogg Griffith Jr", "who_key": "Griffith Charles Kellogg Jr", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12000.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "The whole bench is buying CPSH \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000003/0001775557-25-000003-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001775557-25-000005", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Brian T. Mackey", "who_key": "Mackey Brian T", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49500.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Insider cluster: 4 buying CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000005/0001775557-25-000005-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001775557-25-000006", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75000.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "That makes 4 insiders into CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000006/0001775557-25-000006-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001775557-25-000007", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Francis J. Hughes Jr", "who_key": "HUGHES FRANCIS J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54999.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "That makes 3 insiders into CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000007/0001775557-25-000007-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001775557-25-000008", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Daniel C. Snow", "who_key": "Snow Daniel C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director buys $10K of CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000008/0001775557-25-000008-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0000814676-25-000016", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4550.7, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "6 insiders now buying CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000016/0000814676-25-000016-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633046}, {"id": "0000814676-25-000015", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26257.91, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "6 insiders pile into CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000015/0000814676-25-000015-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646006}, {"id": "0000814676-25-000014", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15892.888, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "6 insiders pile into CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000014/0000814676-25-000014-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723766}], "recent_buys": [{"id": "0001775557-26-000002", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8924.325, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "The boardroom is buying: $9K of CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000002/0001775557-26-000002-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333526}, {"id": "0001775557-25-000009", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5126.55, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "The boardroom is buying: $5K of CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000009/0001775557-25-000009-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510646}, {"id": "0001775557-25-000008", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Daniel C. Snow", "who_key": "Snow Daniel C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9999.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Director buys $10K of CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000008/0001775557-25-000008-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001775557-25-000007", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Francis J. Hughes Jr", "who_key": "HUGHES FRANCIS J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54999.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "That makes 3 insiders into CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000007/0001775557-25-000007-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001775557-25-000006", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75000.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "That makes 4 insiders into CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000006/0001775557-25-000006-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001775557-25-000005", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Brian T. Mackey", "who_key": "Mackey Brian T", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49500.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Insider cluster: 4 buying CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000005/0001775557-25-000005-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0001775557-25-000003", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Charles Kellogg Griffith Jr", "who_key": "Griffith Charles Kellogg Jr", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12000.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "The whole bench is buying CPSH \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000003/0001775557-25-000003-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562486}, {"id": "0000814676-25-000016", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4550.7, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "6 insiders now buying CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000016/0000814676-25-000016-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633046}, {"id": "0000814676-25-000015", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26257.91, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "6 insiders pile into CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000015/0000814676-25-000015-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646006}, {"id": "0000814676-25-000014", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15892.888, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "6 insiders pile into CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000014/0000814676-25-000014-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723766}, {"id": "0000814676-25-000009", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Brian T. Mackey", "who_key": "Mackey Brian T", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31055.25, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "Insider cluster: 6 buying CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000009/0000814676-25-000009-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854806}, {"id": "0000814676-25-000008", "src": "INSIDERS", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10974.6, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CPSH draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000008/0000814676-25-000008-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857686}], "institutional": [{"id": "13DG-0001569866-26-000006", "src": "13DG", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "CPS Technologies corp/de/", "who_key": "CPS TECHNOLOGIES CORP/DE/", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CPS TECHNOLOGIES CORP/DE/ takes a 6.46% activist stake in CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/0001569866-26-000006-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "13DG-0001193125-26-242427", "src": "13DG", "ticker": "CPSH", "cik": "814676", "company": "CPS TECHNOLOGIES CORP/DE/", "company_raw": "CPS TECHNOLOGIES CORP/DE/", "who": "CPS Technologies corp/de/", "who_key": "CPS TECHNOLOGIES CORP/DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pottery & Related Products", "country": "United States", "headline": "CPS TECHNOLOGIES CORP/DE/ moves to a 0.24% activist stake in CPSH", "source_url": "https://www.sec.gov/Archives/edgar/data/814676/0001193125-26-242427-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237046}], "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": "CPS Technologies Corp. - Common Stock", "new_value": "CPS TECHNOLOGIES CORP/DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000814676", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000814676", "applied": 1, "detected_at": "2026-09-11T07:45:48.221197"}]}, "key_people": [{"who": "Peregrine Financial Corp", "who_key": "Peregrine Financial Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3160331.098, "net": -3160331.098, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1305989.1206, "date": "2021-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000089924321014647/0000899243-21-014647-index.htm"}, {"action": "SELL", "amount": 637261.4443, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000089924321014253/0000899243-21-014253-index.htm"}, {"action": "SELL", "amount": 972451.6503, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000089924321013686/0000899243-21-013686-index.htm"}, {"action": "SELL", "amount": 244628.88280000002, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000089924321013300/0000899243-21-013300-index.htm"}], "latest": {"action": "SELL", "amount": 1305989.1206, "date": "2021-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000089924321014647/0000899243-21-014647-index.htm"}}, {"who": "Grant C. Bennett", "who_key": "BENNETT GRANT C", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2306977.7697, "net": -2306977.7697, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 799937.8401, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467621000013/0000814676-21-000013-index.htm"}, {"action": "SELL", "amount": 1507039.9296, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467621000011/0000814676-21-000011-index.htm"}], "latest": {"action": "SELL", "amount": 799937.8401, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467621000013/0000814676-21-000013-index.htm"}}, {"who": "Daniel C. Snow", "who_key": "Snow Daniel C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14499.0, "sold": 2069215.2547, "net": -2054716.2547, "trades": 3, "top_score": 33.3, "lean": "selling", "history": [{"action": "BUY", "amount": 9999.0, "date": "2025-10-08", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000008/0001775557-25-000008-index.htm"}, {"action": "BUY", "amount": 4500.0, "date": "2024-03-12", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467624000012/0000814676-24-000012-index.htm"}, {"action": "SELL", "amount": 2069215.2547, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467621000009/0000814676-21-000009-index.htm"}], "latest": {"action": "BUY", "amount": 9999.0, "date": "2025-10-08", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000008/0001775557-25-000008-index.htm"}}, {"who": "Ralph M. Norwood", "who_key": "NORWOOD RALPH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1184569.16, "net": -1184569.16, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38558.66, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467622000013/0000814676-22-000013-index.htm"}, {"action": "SELL", "amount": 1146010.5, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467621000007/0000814676-21-000007-index.htm"}], "latest": {"action": "SELL", "amount": 38558.66, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467622000013/0000814676-22-000013-index.htm"}}, {"who": "Thomas M. Culligan", "who_key": "CULLIGAN THOMAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 462818.5934, "net": -462818.5934, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 462818.5934, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467621000008/0000814676-21-000008-index.htm"}], "latest": {"action": "SELL", "amount": 462818.5934, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467621000008/0000814676-21-000008-index.htm"}}, {"who": "Ivo James Cavoli", "who_key": "Cavoli Ivo James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 146726.973, "sold": 0, "net": 146726.973, "trades": 7, "top_score": 52.6, "lean": "buying", "history": [{"action": "BUY", "amount": 8924.325, "date": "2026-03-16", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000002/0001775557-26-000002-index.htm"}, {"action": "BUY", "amount": 5126.55, "date": "2025-11-13", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000009/0001775557-25-000009-index.htm"}, {"action": "BUY", "amount": 75000.0, "date": "2025-10-08", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000006/0001775557-25-000006-index.htm"}, {"action": "BUY", "amount": 4550.7, "date": "2025-08-20", "score": 24.9, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000016/0000814676-25-000016-index.htm"}, {"action": "BUY", "amount": 26257.91, "date": "2025-08-11", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000015/0000814676-25-000015-index.htm"}, {"action": "BUY", "amount": 15892.888, "date": "2025-06-18", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000014/0000814676-25-000014-index.htm"}, {"action": "BUY", "amount": 10974.6, "date": "2025-03-17", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000008/0000814676-25-000008-index.htm"}], "latest": {"action": "BUY", "amount": 8924.325, "date": "2026-03-16", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555726000002/0001775557-26-000002-index.htm"}}, {"who": "Brian T. Mackey", "who_key": "Mackey Brian T", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 80555.25, "sold": 0, "net": 80555.25, "trades": 2, "top_score": 58.1, "lean": "buying", "history": [{"action": "BUY", "amount": 49500.0, "date": "2025-10-08", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000005/0001775557-25-000005-index.htm"}, {"action": "BUY", "amount": 31055.25, "date": "2025-03-19", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467625000009/0000814676-25-000009-index.htm"}], "latest": {"action": "BUY", "amount": 49500.0, "date": "2025-10-08", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000005/0001775557-25-000005-index.htm"}}, {"who": "Charles Kellogg Griffith Jr", "who_key": "Griffith Charles Kellogg Jr", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 14830.0, "sold": 44615.0, "net": -29785.0, "trades": 4, "top_score": 37.5, "lean": "selling", "history": [{"action": "BUY", "amount": 12000.0, "date": "2025-10-08", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000003/0001775557-25-000003-index.htm"}, {"action": "BUY", "amount": 1400.0, "date": "2024-11-15", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467624000016/0000814676-24-000016-index.htm"}, {"action": "BUY", "amount": 1430.0, "date": "2024-09-17", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467624000015/0000814676-24-000015-index.htm"}, {"action": "SELL", "amount": 44615.0, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000081467621000010/0000814676-21-000010-index.htm"}], "latest": {"action": "BUY", "amount": 12000.0, "date": "2025-10-08", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/814676/000177555725000003/0001775557-25-000003-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D", "date": "2026-10-26", "title": "Form SCHEDULE 13D", "accession": "0001569866-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0001437749-26-028819", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001437749-26-027028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-025985", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001437749-26-018930", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001437749-26-018818", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-29", "title": "FORM 424B5", "accession": "0001437749-26-018805", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-242427", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001775557-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0002134546-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001437749-26-015873", "price_sensitive": true}], "performance": {"ticker": "CPSH", "has_prices": true, "summary": {"n": 15, "avg": 0.6709083042069265, "win_rate": 1.0, "best": 1.9130434782608694, "worst": 0.06914893617021271, "as_of": "2026-09-18"}, "buys": [{"who": "Cavoli Ivo James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8924.325, "date": "2026-03-16", "score": 27.6, "ref_price": 3.76, "return": 0.06914893617021271}, {"who": "Cavoli Ivo James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5126.55, "date": "2025-11-13", "score": 24.9, "ref_price": 3.4, "return": 0.1823529411764705}, {"who": "Snow Daniel C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.0, "date": "2025-10-08", "score": 33.3, "ref_price": 3.54, "return": 0.1355932203389829}, {"who": "HUGHES FRANCIS J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54999.0, "date": "2025-10-08", "score": 36.6, "ref_price": 3.54, "return": 0.1355932203389829}, {"who": "Cavoli Ivo James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2025-10-08", "score": 52.6, "ref_price": 3.54, "return": 0.1355932203389829}, {"who": "Mackey Brian T", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 49500.0, "date": "2025-10-08", "score": 57.8, "ref_price": 3.54, "return": 0.1355932203389829}, {"who": "Griffith Charles Kellogg Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 12000.0, "date": "2025-10-08", "score": 37.5, "ref_price": 3.54, "return": 0.1355932203389829}, {"who": "Cavoli Ivo James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4550.7, "date": "2025-08-20", "score": 24.9, "ref_price": 3.1, "return": 0.2967741935483869}, {"who": "Cavoli Ivo James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26257.91, "date": "2025-08-11", "score": 38.7, "ref_price": 3.32, "return": 0.21084337349397583}, {"who": "Cavoli Ivo James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15892.888, "date": "2025-06-18", "score": 43.1, "ref_price": 2.62, "return": 0.5343511450381677}, {"who": "Mackey Brian T", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 31055.25, "date": "2025-03-19", "score": 58.1, "ref_price": 1.63, "return": 1.4662576687116564}, {"who": "Cavoli Ivo James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10974.6, "date": "2025-03-17", "score": 27.9, "ref_price": 1.52, "return": 1.6447368421052628}, {"who": "Griffith Charles Kellogg Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 1400.0, "date": "2024-11-15", "score": 27.5, "ref_price": 1.4, "return": 1.8714285714285712}, {"who": "Griffith Charles Kellogg Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 1430.0, "date": "2024-09-17", "score": 27.5, "ref_price": 1.38, "return": 1.9130434782608694}, {"who": "Snow Daniel C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4500.0, "date": "2024-03-12", "score": 30.0, "ref_price": 1.83, "return": 1.1967213114754096}]}, "price_series": [{"date": "2016-09-19", "close": 1.58, "volume": 25429.0}, {"date": "2016-09-20", "close": 1.58, "volume": 50162.0}, {"date": "2016-09-21", "close": 1.54, "volume": 75961.0}, {"date": "2016-09-22", "close": 1.54, "volume": 3401.0}, {"date": "2016-09-23", "close": 1.64, "volume": 2287.0}, {"date": "2016-09-26", "close": 1.63, "volume": 6360.0}, {"date": "2016-09-27", "close": 1.59, "volume": 536.0}, {"date": "2016-09-28", "close": 1.49, "volume": 11659.0}, {"date": "2016-09-29", "close": 1.5, "volume": 309.0}, {"date": "2016-09-30", "close": 1.5, "volume": 77615.0}, {"date": "2016-10-03", "close": 1.5, "volume": null}, {"date": "2016-10-04", "close": 1.52, "volume": 29412.0}, {"date": "2016-10-05", "close": 1.55, "volume": 5053.0}, {"date": "2016-10-06", "close": 1.5, "volume": 2248.0}, {"date": "2016-10-07", "close": 1.56, "volume": 1464.0}, {"date": "2016-10-10", "close": 1.525, "volume": 601.0}, {"date": "2016-10-11", "close": 1.56, "volume": 2319.0}, {"date": "2016-10-12", "close": 1.36, "volume": 28593.0}, {"date": "2016-10-13", "close": 1.35, "volume": 13939.0}, {"date": "2016-10-14", "close": 1.36, "volume": 2683.0}, {"date": "2016-10-17", "close": 1.4, "volume": 632.0}, {"date": "2016-10-18", "close": 1.37, "volume": 805.0}, {"date": "2016-10-19", "close": 1.43, "volume": 8847.0}, {"date": "2016-10-20", "close": 1.44, "volume": 7263.0}, {"date": "2016-10-21", "close": 1.48, "volume": 24930.0}, {"date": "2016-10-24", "close": 1.48, "volume": 5871.0}, {"date": "2016-10-25", "close": 1.48, "volume": 399.0}, {"date": "2016-10-26", "close": 1.48, "volume": 2124.0}, {"date": "2016-10-27", "close": 1.57, "volume": 4805.0}, {"date": "2016-10-28", "close": 1.51, "volume": 15352.0}, {"date": "2016-10-31", "close": 1.54, "volume": 3703.0}, {"date": "2016-11-01", "close": 1.45, "volume": 4348.0}, {"date": "2016-11-02", "close": 1.46, "volume": 238.0}, {"date": "2016-11-03", "close": 1.37, "volume": 5009.0}, {"date": "2016-11-04", "close": 1.37, "volume": 2167.0}, {"date": "2016-11-07", "close": 1.43, "volume": 1392.0}, {"date": "2016-11-08", "close": 1.38, "volume": 2082.0}, {"date": "2016-11-09", "close": 1.37, "volume": 4700.0}, {"date": "2016-11-10", "close": 1.3865, "volume": 454.0}, {"date": "2016-11-11", "close": 1.4079, "volume": 2900.0}, {"date": "2016-11-14", "close": 1.4079, "volume": null}, {"date": "2016-11-15", "close": 1.37, "volume": 5822.0}, {"date": "2016-11-16", "close": 1.37, "volume": null}, {"date": "2016-11-17", "close": 1.31, "volume": 60034.0}, {"date": "2016-11-18", "close": 1.3008, "volume": 4985.0}, {"date": "2016-11-21", "close": 1.3, "volume": 18018.0}, {"date": "2016-11-22", "close": 1.29, "volume": 1093.0}, {"date": "2016-11-23", "close": 1.3225, "volume": 51701.0}, {"date": "2016-11-25", "close": 1.32, "volume": 458.0}, {"date": "2016-11-28", "close": 1.3, "volume": 24749.0}, {"date": "2016-11-29", "close": 1.2956, "volume": 4434.0}, {"date": "2016-11-30", "close": 1.4, "volume": 27515.0}, {"date": "2016-12-01", "close": 1.31, "volume": 17292.0}, {"date": "2016-12-02", "close": 1.3, "volume": 22261.0}, {"date": "2016-12-05", "close": 1.3, "volume": 22336.0}, {"date": "2016-12-06", "close": 1.31, "volume": 1200.0}, {"date": "2016-12-07", "close": 1.2899, "volume": 17702.0}, {"date": "2016-12-08", "close": 1.26, "volume": 13160.0}, {"date": "2016-12-09", "close": 1.23, "volume": 28063.0}, {"date": "2016-12-12", "close": 1.229, "volume": 4146.0}, {"date": "2016-12-13", "close": 1.1229, "volume": 7342.0}, {"date": "2016-12-14", "close": 1.16, "volume": 14660.0}, {"date": "2016-12-15", "close": 1.1, "volume": 6508.0}, {"date": "2016-12-16", "close": 1.08, "volume": 18600.0}, {"date": "2016-12-19", "close": 1.33, "volume": 30707.0}, {"date": "2016-12-20", "close": 1.32, "volume": 14425.0}, {"date": "2016-12-21", "close": 1.4, "volume": 24064.0}, {"date": "2016-12-22", "close": 1.4, "volume": 8461.0}, {"date": "2016-12-23", "close": 1.5, "volume": 73570.0}, {"date": "2016-12-27", "close": 1.6, "volume": 18418.0}, {"date": "2016-12-28", "close": 1.65, "volume": 59748.0}, {"date": "2016-12-29", "close": 1.75, "volume": 32564.0}, {"date": "2016-12-30", "close": 1.87, "volume": 28837.0}, {"date": "2017-01-03", "close": 1.64, "volume": 30147.0}, {"date": "2017-01-04", "close": 1.6, "volume": 12345.0}, {"date": "2017-01-05", "close": 1.64, "volume": 1360.0}, {"date": "2017-01-06", "close": 1.61, "volume": 110.0}, {"date": "2017-01-09", "close": 1.53, "volume": 40589.0}, {"date": "2017-01-10", "close": 1.54, "volume": 29041.0}, {"date": "2017-01-11", "close": 1.55, "volume": 302.0}, {"date": "2017-01-12", "close": 1.55, "volume": null}, {"date": "2017-01-13", "close": 1.55, "volume": 607.0}, {"date": "2017-01-17", "close": 1.64, "volume": 9090.0}, {"date": "2017-01-18", "close": 1.7, "volume": 236000.0}, {"date": "2017-01-19", "close": 1.45, "volume": 88432.0}, {"date": "2017-01-20", "close": 1.63, "volume": 144768.0}, {"date": "2017-01-23", "close": 1.74, "volume": 7265.0}, {"date": "2017-01-24", "close": 1.86, "volume": 46528.0}, {"date": "2017-01-25", "close": 1.96, "volume": 14931.0}, {"date": "2017-01-26", "close": 1.87, "volume": 290176.0}, {"date": "2017-01-27", "close": 1.83, "volume": 21866.0}, {"date": "2017-01-30", "close": 1.88, "volume": 23288.0}, {"date": "2017-01-31", "close": 1.8, "volume": 7298.0}, {"date": "2017-02-01", "close": 1.75, "volume": 944.0}, {"date": "2017-02-02", "close": 1.69, "volume": 14348.0}, {"date": "2017-02-03", "close": 1.7, "volume": 15918.0}, {"date": "2017-02-06", "close": 1.61, "volume": 39956.0}, {"date": "2017-02-07", "close": 1.65, "volume": 88250.0}, {"date": "2017-02-08", "close": 1.63, "volume": 24484.0}, {"date": "2017-02-09", "close": 1.55, "volume": 14827.0}, {"date": "2017-02-10", "close": 1.63, "volume": 3684.0}, {"date": "2017-02-13", "close": 1.6, "volume": 564.0}, {"date": "2017-02-14", "close": 1.5701, "volume": 963.0}, {"date": "2017-02-15", "close": 1.6, "volume": 24932.0}, {"date": "2017-02-16", "close": 1.57, "volume": 55987.0}, {"date": "2017-02-17", "close": 1.58, "volume": 1583.0}, {"date": "2017-02-21", "close": 1.55, "volume": 85518.0}, {"date": "2017-02-22", "close": 1.64, "volume": 319046.0}, {"date": "2017-02-23", "close": 1.47, "volume": 31977.0}, {"date": "2017-02-24", "close": 1.43, "volume": 9307.0}, {"date": "2017-02-27", "close": 1.53, "volume": 15899.0}, {"date": "2017-02-28", "close": 1.6, "volume": 232579.0}, {"date": "2017-03-01", "close": 1.53, "volume": 11271.0}, {"date": "2017-03-02", "close": 1.55, "volume": 60152.0}, {"date": "2017-03-03", "close": 1.47, "volume": 24095.0}, {"date": "2017-03-06", "close": 1.51, "volume": 35436.0}, {"date": "2017-03-07", "close": 1.48, "volume": 47168.0}, {"date": "2017-03-08", "close": 1.45, "volume": 24986.0}, {"date": "2017-03-09", "close": 1.45, "volume": 8006.0}, {"date": "2017-03-10", "close": 1.36, "volume": 21980.0}, {"date": "2017-03-13", "close": 1.39, "volume": 22751.0}, {"date": "2017-03-14", "close": 1.4, "volume": 55950.0}, {"date": "2017-03-15", "close": 1.36, "volume": 4578.0}, {"date": "2017-03-16", "close": 1.4, "volume": 23232.0}, {"date": "2017-03-17", "close": 1.4016, "volume": 4677.0}, {"date": "2017-03-20", "close": 1.39, "volume": 103.0}, {"date": "2017-03-21", "close": 1.35, "volume": 16605.0}, {"date": "2017-03-22", "close": 1.5786, "volume": 172625.0}, {"date": "2017-03-23", "close": 1.4, "volume": 39809.0}, {"date": "2017-03-24", "close": 1.5, "volume": 26535.0}, {"date": "2017-03-27", "close": 1.44, "volume": 43532.0}, {"date": "2017-03-28", "close": 1.38, "volume": 55187.0}, {"date": "2017-03-29", "close": 1.44, "volume": 27573.0}, {"date": "2017-03-30", "close": 1.52, "volume": 167202.0}, {"date": "2017-03-31", "close": 1.51, "volume": 32540.0}, {"date": "2017-04-03", "close": 1.47, "volume": 4199.0}, {"date": "2017-04-04", "close": 1.46, "volume": 3941.0}, {"date": "2017-04-05", "close": 1.39, "volume": 24829.0}, {"date": "2017-04-06", "close": 1.4, "volume": 40446.0}, {"date": "2017-04-07", "close": 1.53, "volume": 94894.0}, {"date": "2017-04-10", "close": 1.55, "volume": 85941.0}, {"date": "2017-04-11", "close": 1.46, "volume": 63076.0}, {"date": "2017-04-12", "close": 1.4, "volume": 13599.0}, {"date": "2017-04-13", "close": 1.41, "volume": 13656.0}, {"date": "2017-04-17", "close": 1.4, "volume": 8726.0}, {"date": "2017-04-18", "close": 1.4, "volume": 47069.0}, {"date": "2017-04-19", "close": 1.43, "volume": 49913.0}, {"date": "2017-04-20", "close": 1.48, "volume": 10113.0}, {"date": "2017-04-21", "close": 1.44, "volume": 24458.0}, {"date": "2017-04-24", "close": 1.49, "volume": 44212.0}, {"date": "2017-04-25", "close": 1.58, "volume": 166793.0}, {"date": "2017-04-26", "close": 1.59, "volume": 30923.0}, {"date": "2017-04-27", "close": 1.58, "volume": 28336.0}, {"date": "2017-04-28", "close": 1.59, "volume": 6055.0}, {"date": "2017-05-01", "close": 1.58, "volume": 8778.0}, {"date": "2017-05-02", "close": 1.55, "volume": 59262.0}, {"date": "2017-05-03", "close": 1.53, "volume": 24600.0}, {"date": "2017-05-04", "close": 1.51, "volume": 14190.0}, {"date": "2017-05-05", "close": 1.45, "volume": 20887.0}, {"date": "2017-05-08", "close": 1.3, "volume": 110701.0}, {"date": "2017-05-09", "close": 1.3, "volume": 37910.0}, {"date": "2017-05-10", "close": 1.28, "volume": 10982.0}, {"date": "2017-05-11", "close": 1.39, "volume": 51302.0}, {"date": "2017-05-12", "close": 1.21, "volume": 33674.0}, {"date": "2017-05-15", "close": 1.16, "volume": 33246.0}, {"date": "2017-05-16", "close": 1.24, "volume": 37706.0}, {"date": "2017-05-17", "close": 1.16, "volume": 80993.0}, {"date": "2017-05-18", "close": 1.16, "volume": 56672.0}, {"date": "2017-05-19", "close": 1.16, "volume": 4076.0}, {"date": "2017-05-22", "close": 1.11, "volume": 7565.0}, {"date": "2017-05-23", "close": 1.17, "volume": 16850.0}, {"date": "2017-05-24", "close": 1.1599, "volume": 4496.0}, {"date": "2017-05-25", "close": 1.19, "volume": 6057.0}, {"date": "2017-05-26", "close": 1.22, "volume": 17772.0}, {"date": "2017-05-30", "close": 1.25, "volume": 1640.0}, {"date": "2017-05-31", "close": 1.25, "volume": 4244.0}, {"date": "2017-06-01", "close": 1.25, "volume": 28041.0}, {"date": "2017-06-02", "close": 1.28, "volume": 27357.0}, {"date": "2017-06-05", "close": 1.22, "volume": 53343.0}, {"date": "2017-06-06", "close": 1.2419, "volume": 654.0}, {"date": "2017-06-07", "close": 1.21, "volume": 2581.0}, {"date": "2017-06-08", "close": 1.33, "volume": 23644.0}, {"date": "2017-06-09", "close": 1.24, "volume": 1887.0}, {"date": "2017-06-12", "close": 1.27, "volume": 27823.0}, {"date": "2017-06-13", "close": 1.3, "volume": 4502.0}, {"date": "2017-06-14", "close": 1.24, "volume": 24027.0}, {"date": "2017-06-15", "close": 1.19, "volume": 1445.0}, {"date": "2017-06-16", "close": 1.2, "volume": 480.0}, {"date": "2017-06-19", "close": 1.22, "volume": 24104.0}, {"date": "2017-06-20", "close": 1.22, "volume": 301.0}, {"date": "2017-06-21", "close": 1.24, "volume": 1102.0}, {"date": "2017-06-22", "close": 1.2471, "volume": 23427.0}, {"date": "2017-06-23", "close": 1.2368, "volume": 4523.0}, {"date": "2017-06-26", "close": 1.18, "volume": 8936.0}, {"date": "2017-06-27", "close": 1.18, "volume": 710.0}, {"date": "2017-06-28", "close": 1.16, "volume": 19091.0}, {"date": "2017-06-29", "close": 1.2, "volume": 6587.0}, {"date": "2017-06-30", "close": 1.19, "volume": 1811.0}, {"date": "2017-07-03", "close": 1.16, "volume": 9867.0}, {"date": "2017-07-05", "close": 1.16, "volume": 1903.0}, {"date": "2017-07-06", "close": 1.16, "volume": 2461.0}, {"date": "2017-07-07", "close": 1.22, "volume": 11376.0}, {"date": "2017-07-10", "close": 1.29, "volume": 2494.0}, {"date": "2017-07-11", "close": 1.3, "volume": 6753.0}, {"date": "2017-07-12", "close": 1.3, "volume": 1916.0}, {"date": "2017-07-13", "close": 1.3, "volume": 1611.0}, {"date": "2017-07-14", "close": 1.28, "volume": 14106.0}, {"date": "2017-07-17", "close": 1.29, "volume": 3098.0}, {"date": "2017-07-18", "close": 1.27, "volume": 3562.0}, {"date": "2017-07-19", "close": 1.3, "volume": 3603.0}, {"date": "2017-07-20", "close": 1.29, "volume": 2707.0}, {"date": "2017-07-21", "close": 1.27, "volume": 37451.0}, {"date": "2017-07-24", "close": 1.3, "volume": 4862.0}, {"date": "2017-07-25", "close": 1.26, "volume": 5804.0}, {"date": "2017-07-26", "close": 1.2, "volume": 14446.0}, {"date": "2017-07-27", "close": 1.29, "volume": 30619.0}, {"date": "2017-07-28", "close": 1.35, "volume": 6524.0}, {"date": "2017-07-31", "close": 1.34, "volume": 7047.0}, {"date": "2017-08-01", "close": 1.3, "volume": 14214.0}, {"date": "2017-08-02", "close": 1.34, "volume": 1089.0}, {"date": "2017-08-03", "close": 1.26, "volume": 25598.0}, {"date": "2017-08-04", "close": 1.3, "volume": 2655.0}, {"date": "2017-08-07", "close": 1.29, "volume": 900.0}, {"date": "2017-08-08", "close": 1.2506, "volume": 2888.0}, {"date": "2017-08-09", "close": 1.27, "volume": 13788.0}, {"date": "2017-08-10", "close": 1.23, "volume": 10668.0}, {"date": "2017-08-11", "close": 1.24, "volume": 1160.0}, {"date": "2017-08-14", "close": 1.28, "volume": 1059.0}, {"date": "2017-08-15", "close": 1.18, "volume": 15063.0}, {"date": "2017-08-16", "close": 1.18, "volume": 18340.0}, {"date": "2017-08-17", "close": 1.18, "volume": 4144.0}, {"date": "2017-08-18", "close": 1.22, "volume": 408.0}, {"date": "2017-08-21", "close": 1.15, "volume": 1498.0}, {"date": "2017-08-22", "close": 1.1901, "volume": 2004.0}, {"date": "2017-08-23", "close": 1.2, "volume": 7008.0}, {"date": "2017-08-24", "close": 1.2135, "volume": 480.0}, {"date": "2017-08-25", "close": 1.1983, "volume": 5264.0}, {"date": "2017-08-28", "close": 1.16, "volume": 16535.0}, {"date": "2017-08-29", "close": 1.1, "volume": 26265.0}, {"date": "2017-08-30", "close": 1.22, "volume": 549.0}, {"date": "2017-08-31", "close": 1.12, "volume": 2595.0}, {"date": "2017-09-01", "close": 1.12, "volume": null}, {"date": "2017-09-05", "close": 1.09, "volume": 29084.0}, {"date": "2017-09-06", "close": 1.1, "volume": 11956.0}, {"date": "2017-09-07", "close": 1.14, "volume": 26691.0}, {"date": "2017-09-08", "close": 1.2, "volume": 5702.0}, {"date": "2017-09-11", "close": 1.16, "volume": 5739.0}, {"date": "2017-09-12", "close": 1.15, "volume": 15804.0}, {"date": "2017-09-13", "close": 1.14, "volume": 22282.0}, {"date": "2017-09-14", "close": 1.17, "volume": 45070.0}, {"date": "2017-09-15", "close": 1.2, "volume": 1326.0}, {"date": "2017-09-18", "close": 1.1994, "volume": 6949.0}, {"date": "2017-09-19", "close": 1.2, "volume": 6432.0}, {"date": "2017-09-20", "close": 1.24, "volume": 1310.0}, {"date": "2017-09-21", "close": 1.18, "volume": 14440.0}, {"date": "2017-09-22", "close": 1.2, "volume": 986.0}, {"date": "2017-09-25", "close": 1.15, "volume": 5507.0}, {"date": "2017-09-26", "close": 1.13, "volume": 2041.0}, {"date": "2017-09-27", "close": 1.17, "volume": 22931.0}, {"date": "2017-09-28", "close": 1.1244, "volume": 43163.0}, {"date": "2017-09-29", "close": 1.09, "volume": 8370.0}, {"date": "2017-10-02", "close": 1.14, "volume": 17908.0}, {"date": "2017-10-03", "close": 1.1, "volume": 1694.0}, {"date": "2017-10-04", "close": 1.11, "volume": 963.0}, {"date": "2017-10-05", "close": 1.11, "volume": 486167.0}, {"date": "2017-10-06", "close": 1.13, "volume": 37593.0}, {"date": "2017-10-09", "close": 1.09, "volume": 40006.0}, {"date": "2017-10-10", "close": 1.0801, "volume": 39361.0}, {"date": "2017-10-11", "close": 1.05, "volume": 35848.0}, {"date": "2017-10-12", "close": 1.1, "volume": 48189.0}, {"date": "2017-10-13", "close": 1.09, "volume": 40997.0}, {"date": "2017-10-16", "close": 1.13, "volume": 16804.0}, {"date": "2017-10-17", "close": 1.115, "volume": 26648.0}, {"date": "2017-10-18", "close": 1.11, "volume": 19435.0}, {"date": "2017-10-19", "close": 1.13, "volume": 28417.0}, {"date": "2017-10-20", "close": 1.11, "volume": 10969.0}, {"date": "2017-10-23", "close": 1.17, "volume": 15635.0}, {"date": "2017-10-24", "close": 1.199, "volume": 1540.0}, {"date": "2017-10-25", "close": 1.197, "volume": 14975.0}, {"date": "2017-10-26", "close": 1.17, "volume": 23142.0}, {"date": "2017-10-27", "close": 1.16, "volume": 284356.0}, {"date": "2017-10-30", "close": 1.12, "volume": 77293.0}, {"date": "2017-10-31", "close": 1.1599, "volume": 12478.0}, {"date": "2017-11-01", "close": 1.12, "volume": 33319.0}, {"date": "2017-11-02", "close": 1.17, "volume": 433048.0}, {"date": "2017-11-03", "close": 1.2, "volume": 78215.0}, {"date": "2017-11-06", "close": 1.18, "volume": 21184.0}, {"date": "2017-11-07", "close": 1.17, "volume": 89091.0}, {"date": "2017-11-08", "close": 1.1699, "volume": 112050.0}, {"date": "2017-11-09", "close": 1.13, "volume": 60947.0}, {"date": "2017-11-10", "close": 1.14, "volume": 43925.0}, {"date": "2017-11-13", "close": 1.18, "volume": 16193.0}, {"date": "2017-11-14", "close": 1.14, "volume": 34506.0}, {"date": "2017-11-15", "close": 1.1899, "volume": 38316.0}, {"date": "2017-11-16", "close": 1.22, "volume": 35502.0}, {"date": "2017-11-17", "close": 1.19, "volume": 40390.0}, {"date": "2017-11-20", "close": 1.37, "volume": 175706.0}, {"date": "2017-11-21", "close": 1.31, "volume": 41200.0}, {"date": "2017-11-22", "close": 1.36, "volume": 8987.0}, {"date": "2017-11-24", "close": 1.36, "volume": 2294.0}, {"date": "2017-11-27", "close": 1.32, "volume": 4482.0}, {"date": "2017-11-28", "close": 1.37, "volume": 5950.0}, {"date": "2017-11-29", "close": 1.37, "volume": null}, {"date": "2017-11-30", "close": 1.35, "volume": 1595.0}, {"date": "2017-12-01", "close": 1.28, "volume": 834.0}, {"date": "2017-12-04", "close": 1.6599, "volume": 846698.0}, {"date": "2017-12-05", "close": 1.64, "volume": 68285.0}, {"date": "2017-12-06", "close": 1.55, "volume": 40276.0}, {"date": "2017-12-07", "close": 1.4899, "volume": 13827.0}, {"date": "2017-12-08", "close": 1.4608, "volume": 40068.0}, {"date": "2017-12-11", "close": 1.52, "volume": 6177.0}, {"date": "2017-12-12", "close": 1.4277, "volume": 27911.0}, {"date": "2017-12-13", "close": 1.48, "volume": 60453.0}, {"date": "2017-12-14", "close": 1.47, "volume": 44167.0}, {"date": "2017-12-15", "close": 1.5, "volume": 94595.0}, {"date": "2017-12-18", "close": 1.4999, "volume": 201961.0}, {"date": "2017-12-19", "close": 1.4501, "volume": 41924.0}, {"date": "2017-12-20", "close": 1.64, "volume": 72353.0}, {"date": "2017-12-21", "close": 1.7, "volume": 56035.0}, {"date": "2017-12-22", "close": 1.67, "volume": 8378.0}, {"date": "2017-12-26", "close": 1.74, "volume": 13096.0}, {"date": "2017-12-27", "close": 1.7297, "volume": 19836.0}, {"date": "2017-12-28", "close": 1.77, "volume": 1534.0}, {"date": "2017-12-29", "close": 1.66, "volume": 2817.0}, {"date": "2018-01-02", "close": 1.7, "volume": 8163.0}, {"date": "2018-01-03", "close": 1.71, "volume": 4151.0}, {"date": "2018-01-04", "close": 1.72, "volume": 6382.0}, {"date": "2018-01-05", "close": 1.75, "volume": 18925.0}, {"date": "2018-01-08", "close": 1.88, "volume": 5613.0}, {"date": "2018-01-09", "close": 1.71, "volume": 284016.0}, {"date": "2018-01-10", "close": 1.68, "volume": 37153.0}, {"date": "2018-01-11", "close": 1.71, "volume": 39712.0}, {"date": "2018-01-12", "close": 1.74, "volume": 26213.0}, {"date": "2018-01-16", "close": 1.74, "volume": 76060.0}, {"date": "2018-01-17", "close": 1.8, "volume": 47753.0}, {"date": "2018-01-18", "close": 1.85, "volume": 18173.0}, {"date": "2018-01-19", "close": 1.761, "volume": 1867.0}, {"date": "2018-01-22", "close": 1.85, "volume": 14935.0}, {"date": "2018-01-23", "close": 1.77, "volume": 34405.0}, {"date": "2018-01-24", "close": 1.82, "volume": 10313.0}, {"date": "2018-01-25", "close": 1.771, "volume": 7329.0}, {"date": "2018-01-26", "close": 2.03, "volume": 148294.0}, {"date": "2018-01-29", "close": 1.87, "volume": 111024.0}, {"date": "2018-01-30", "close": 1.71, "volume": 64041.0}, {"date": "2018-01-31", "close": 1.69, "volume": 64631.0}, {"date": "2018-02-01", "close": 1.76, "volume": 47463.0}, {"date": "2018-02-02", "close": 1.69, "volume": 13175.0}, {"date": "2018-02-05", "close": 1.479, "volume": 62697.0}, {"date": "2018-02-06", "close": 1.5725, "volume": 51889.0}, {"date": "2018-02-07", "close": 1.51, "volume": 22354.0}, {"date": "2018-02-08", "close": 1.46, "volume": 3694.0}, {"date": "2018-02-09", "close": 1.51, "volume": 14301.0}, {"date": "2018-02-12", "close": 1.5, "volume": 12219.0}, {"date": "2018-02-13", "close": 1.52, "volume": 6767.0}, {"date": "2018-02-14", "close": 1.56, "volume": 9051.0}, {"date": "2018-02-15", "close": 1.6058, "volume": 2149.0}, {"date": "2018-02-16", "close": 1.61, "volume": 2909.0}, {"date": "2018-02-20", "close": 1.69, "volume": 9349.0}, {"date": "2018-02-21", "close": 1.68, "volume": 1157.0}, {"date": "2018-02-22", "close": 1.54, "volume": 27589.0}, {"date": "2018-02-23", "close": 1.53, "volume": 728.0}, {"date": "2018-02-26", "close": 1.6347, "volume": 4015.0}, {"date": "2018-02-27", "close": 1.65, "volume": 9231.0}, {"date": "2018-02-28", "close": 1.6201, "volume": 8536.0}, {"date": "2018-03-01", "close": 1.65, "volume": 35189.0}, {"date": "2018-03-02", "close": 1.55, "volume": 88735.0}, {"date": "2018-03-05", "close": 1.42, "volume": 112955.0}, {"date": "2018-03-06", "close": 1.43, "volume": 71671.0}, {"date": "2018-03-07", "close": 1.45, "volume": 47038.0}, {"date": "2018-03-08", "close": 1.48, "volume": 7545.0}, {"date": "2018-03-09", "close": 1.48, "volume": null}, {"date": "2018-03-12", "close": 1.47, "volume": 12716.0}, {"date": "2018-03-13", "close": 1.4, "volume": 3687.0}, {"date": "2018-03-14", "close": 1.46, "volume": 13493.0}, {"date": "2018-03-15", "close": 1.46, "volume": null}, {"date": "2018-03-16", "close": 1.49, "volume": 4179.0}, {"date": "2018-03-19", "close": 1.47, "volume": 54897.0}, {"date": "2018-03-20", "close": 1.42, "volume": 37342.0}, {"date": "2018-03-21", "close": 1.4, "volume": 58785.0}, {"date": "2018-03-22", "close": 1.37, "volume": 547.0}, {"date": "2018-03-23", "close": 1.42, "volume": 7112.0}, {"date": "2018-03-26", "close": 1.39, "volume": 3154.0}, {"date": "2018-03-27", "close": 1.38, "volume": 23383.0}, {"date": "2018-03-28", "close": 1.36, "volume": 736.0}, {"date": "2018-03-29", "close": 1.35, "volume": 58628.0}, {"date": "2018-04-02", "close": 1.29, "volume": 36075.0}, {"date": "2018-04-03", "close": 1.29, "volume": 2323.0}, {"date": "2018-04-04", "close": 1.26, "volume": 1160.0}, {"date": "2018-04-05", "close": 1.31, "volume": 2659.0}, {"date": "2018-04-06", "close": 1.29, "volume": 1254.0}, {"date": "2018-04-09", "close": 1.29, "volume": 465.0}, {"date": "2018-04-10", "close": 1.2902, "volume": 626.0}, {"date": "2018-04-11", "close": 1.2801, "volume": 5928.0}, {"date": "2018-04-12", "close": 1.31, "volume": 21945.0}, {"date": "2018-04-13", "close": 1.31, "volume": null}, {"date": "2018-04-16", "close": 1.39, "volume": 2064.0}, {"date": "2018-04-17", "close": 1.386, "volume": 7069.0}, {"date": "2018-04-18", "close": 1.38, "volume": 550.0}, {"date": "2018-04-19", "close": 1.3809, "volume": 1376.0}, {"date": "2018-04-20", "close": 1.36, "volume": 264.0}, {"date": "2018-04-23", "close": 1.35, "volume": 1656.0}, {"date": "2018-04-24", "close": 1.3, "volume": 30273.0}, {"date": "2018-04-25", "close": 1.24, "volume": 3436.0}, {"date": "2018-04-26", "close": 1.26, "volume": 7423.0}, {"date": "2018-04-27", "close": 1.29, "volume": 15003.0}, {"date": "2018-04-30", "close": 1.28, "volume": 37358.0}, {"date": "2018-05-01", "close": 1.22, "volume": 28872.0}, {"date": "2018-05-02", "close": 1.36, "volume": 73460.0}, {"date": "2018-05-03", "close": 1.31, "volume": 38340.0}, {"date": "2018-05-04", "close": 1.33, "volume": 17705.0}, {"date": "2018-05-07", "close": 1.345, "volume": 14090.0}, {"date": "2018-05-08", "close": 1.3186, "volume": 1494.0}, {"date": "2018-05-09", "close": 1.3, "volume": 37491.0}, {"date": "2018-05-10", "close": 1.3496, "volume": 9655.0}, {"date": "2018-05-11", "close": 1.3507, "volume": 1244.0}, {"date": "2018-05-14", "close": 1.31, "volume": 211.0}, {"date": "2018-05-15", "close": 1.3, "volume": 1257.0}, {"date": "2018-05-16", "close": 1.31, "volume": 4903.0}, {"date": "2018-05-17", "close": 1.63, "volume": 1775786.0}, {"date": "2018-05-18", "close": 1.64, "volume": 233627.0}, {"date": "2018-05-21", "close": 1.57, "volume": 148970.0}, {"date": "2018-05-22", "close": 1.6501, "volume": 41838.0}, {"date": "2018-05-23", "close": 1.69, "volume": 255321.0}, {"date": "2018-05-24", "close": 1.671, "volume": 35056.0}, {"date": "2018-05-25", "close": 1.68, "volume": 1756.0}, {"date": "2018-05-29", "close": 1.65, "volume": 22944.0}, {"date": "2018-05-30", "close": 1.65, "volume": 8996.0}, {"date": "2018-05-31", "close": 1.76, "volume": 26769.0}, {"date": "2018-06-01", "close": 1.77, "volume": 43796.0}, {"date": "2018-06-04", "close": 1.65, "volume": 43815.0}, {"date": "2018-06-05", "close": 1.64, "volume": 40130.0}, {"date": "2018-06-06", "close": 1.55, "volume": 26090.0}, {"date": "2018-06-07", "close": 1.64, "volume": 13274.0}, {"date": "2018-06-08", "close": 1.59, "volume": 2034.0}, {"date": "2018-06-11", "close": 1.62, "volume": 10193.0}, {"date": "2018-06-12", "close": 1.56, "volume": 21341.0}, {"date": "2018-06-13", "close": 1.59, "volume": 6438.0}, {"date": "2018-06-14", "close": 1.561, "volume": 20671.0}, {"date": "2018-06-15", "close": 1.65, "volume": 26725.0}, {"date": "2018-06-18", "close": 1.6, "volume": 12273.0}, {"date": "2018-06-19", "close": 1.59, "volume": 5014.0}, {"date": "2018-06-20", "close": 1.53, "volume": 6114.0}, {"date": "2018-06-21", "close": 1.62, "volume": 16235.0}, {"date": "2018-06-22", "close": 1.62, "volume": null}, {"date": "2018-06-25", "close": 1.6, "volume": 2427.0}, {"date": "2018-06-26", "close": 1.6, "volume": null}, {"date": "2018-06-27", "close": 1.58, "volume": 1960.0}, {"date": "2018-06-28", "close": 1.6, "volume": 29116.0}, {"date": "2018-06-29", "close": 1.62, "volume": 15544.0}, {"date": "2018-07-02", "close": 1.56, "volume": 17364.0}, {"date": "2018-07-03", "close": 1.56, "volume": null}, {"date": "2018-07-05", "close": 1.53, "volume": 16507.0}, {"date": "2018-07-06", "close": 1.5351, "volume": 1503.0}, {"date": "2018-07-09", "close": 1.59, "volume": 1125.0}, {"date": "2018-07-10", "close": 1.55, "volume": 19178.0}, {"date": "2018-07-11", "close": 1.55, "volume": null}, {"date": "2018-07-12", "close": 1.55, "volume": null}, {"date": "2018-07-13", "close": 1.5003, "volume": 603.0}, {"date": "2018-07-16", "close": 1.51, "volume": 2984.0}, {"date": "2018-07-17", "close": 1.5, "volume": 2922.0}, {"date": "2018-07-18", "close": 1.41, "volume": 45373.0}, {"date": "2018-07-19", "close": 1.41, "volume": 5350.0}, {"date": "2018-07-20", "close": 1.46, "volume": 1103.0}, {"date": "2018-07-23", "close": 1.46, "volume": null}, {"date": "2018-07-24", "close": 1.41, "volume": 673.0}, {"date": "2018-07-25", "close": 1.425, "volume": 22292.0}, {"date": "2018-07-26", "close": 1.4725, "volume": 128757.0}, {"date": "2018-07-27", "close": 1.5199, "volume": 72829.0}, {"date": "2018-07-30", "close": 1.58, "volume": 42689.0}, {"date": "2018-07-31", "close": 1.62, "volume": 32566.0}, {"date": "2018-08-01", "close": 1.51, "volume": 24111.0}, {"date": "2018-08-02", "close": 1.65, "volume": 103326.0}, {"date": "2018-08-03", "close": 1.6727, "volume": 11681.0}, {"date": "2018-08-06", "close": 1.59, "volume": 4170.0}, {"date": "2018-08-07", "close": 1.57, "volume": 3518.0}, {"date": "2018-08-08", "close": 1.571, "volume": 3157.0}, {"date": "2018-08-09", "close": 1.5921, "volume": 13201.0}, {"date": "2018-08-10", "close": 1.551, "volume": 8025.0}, {"date": "2018-08-13", "close": 1.57, "volume": 26004.0}, {"date": "2018-08-14", "close": 1.6, "volume": 7970.0}, {"date": "2018-08-15", "close": 1.51, "volume": 4995.0}, {"date": "2018-08-16", "close": 1.52, "volume": 8559.0}, {"date": "2018-08-17", "close": 1.5, "volume": 32493.0}, {"date": "2018-08-20", "close": 1.5, "volume": 661.0}, {"date": "2018-08-21", "close": 1.519, "volume": 5924.0}, {"date": "2018-08-22", "close": 1.5, "volume": 3778.0}, {"date": "2018-08-23", "close": 1.45, "volume": 14809.0}, {"date": "2018-08-24", "close": 1.41, "volume": 10314.0}, {"date": "2018-08-27", "close": 1.48, "volume": 7296.0}, {"date": "2018-08-28", "close": 1.46, "volume": 3682.0}, {"date": "2018-08-29", "close": 1.649, "volume": 46631.0}, {"date": "2018-08-30", "close": 1.64, "volume": 24625.0}, {"date": "2018-08-31", "close": 1.6682, "volume": 13326.0}, {"date": "2018-09-04", "close": 1.63, "volume": 1708.0}, {"date": "2018-09-05", "close": 1.63, "volume": null}, {"date": "2018-09-06", "close": 1.59, "volume": 1418.0}, {"date": "2018-09-07", "close": 1.59, "volume": null}, {"date": "2018-09-10", "close": 1.55, "volume": 251.0}, {"date": "2018-09-11", "close": 1.56, "volume": 3616.0}, {"date": "2018-09-12", "close": 1.55, "volume": 3443.0}, {"date": "2018-09-13", "close": 1.65, "volume": 3291.0}, {"date": "2018-09-14", "close": 1.68, "volume": 83643.0}, {"date": "2018-09-17", "close": 1.51, "volume": 32292.0}, {"date": "2018-09-18", "close": 1.549, "volume": 6792.0}, {"date": "2018-09-19", "close": 1.5, "volume": 10782.0}, {"date": "2018-09-20", "close": 1.5, "volume": 24768.0}, {"date": "2018-09-21", "close": 1.54, "volume": 3333.0}, {"date": "2018-09-24", "close": 1.4501, "volume": 3042.0}, {"date": "2018-09-25", "close": 1.46, "volume": 3172.0}, {"date": "2018-09-26", "close": 1.52, "volume": 9854.0}, {"date": "2018-09-27", "close": 1.4995, "volume": 10398.0}, {"date": "2018-09-28", "close": 1.45, "volume": 16083.0}, {"date": "2018-10-01", "close": 1.41, "volume": 7394.0}, {"date": "2018-10-02", "close": 1.44, "volume": 10736.0}, {"date": "2018-10-03", "close": 1.4101, "volume": 8559.0}, {"date": "2018-10-04", "close": 1.4451, "volume": 1743.0}, {"date": "2018-10-05", "close": 1.4, "volume": 7176.0}, {"date": "2018-10-08", "close": 1.45, "volume": 685.0}, {"date": "2018-10-09", "close": 1.38, "volume": 4109.0}, {"date": "2018-10-10", "close": 1.3, "volume": 22802.0}, {"date": "2018-10-11", "close": 1.32, "volume": 6745.0}, {"date": "2018-10-12", "close": 1.3162, "volume": 9391.0}, {"date": "2018-10-15", "close": 1.38, "volume": 2219.0}, {"date": "2018-10-16", "close": 1.31, "volume": 8064.0}, {"date": "2018-10-17", "close": 1.3, "volume": 5147.0}, {"date": "2018-10-18", "close": 1.25, "volume": 2339.0}, {"date": "2018-10-19", "close": 1.3, "volume": 3863.0}, {"date": "2018-10-22", "close": 1.3, "volume": null}, {"date": "2018-10-23", "close": 1.31, "volume": 6119.0}, {"date": "2018-10-24", "close": 1.29, "volume": 5269.0}, {"date": "2018-10-25", "close": 1.26, "volume": 646.0}, {"date": "2018-10-26", "close": 1.25, "volume": 2692.0}, {"date": "2018-10-29", "close": 1.25, "volume": 424.0}, {"date": "2018-10-30", "close": 1.25, "volume": null}, {"date": "2018-10-31", "close": 1.29, "volume": 1392.0}, {"date": "2018-11-01", "close": 1.35, "volume": 38728.0}, {"date": "2018-11-02", "close": 1.35, "volume": 24780.0}, {"date": "2018-11-05", "close": 1.35, "volume": 2529.0}, {"date": "2018-11-06", "close": 1.36, "volume": 2409.0}, {"date": "2018-11-07", "close": 1.36, "volume": 2631.0}, {"date": "2018-11-08", "close": 1.36, "volume": null}, {"date": "2018-11-09", "close": 1.36, "volume": 1617.0}, {"date": "2018-11-12", "close": 1.36, "volume": null}, {"date": "2018-11-13", "close": 1.36, "volume": null}, {"date": "2018-11-14", "close": 1.36, "volume": null}, {"date": "2018-11-15", "close": 1.36, "volume": null}, {"date": "2018-11-16", "close": 1.36, "volume": null}, {"date": "2018-11-19", "close": 1.3, "volume": 2046.0}, {"date": "2018-11-20", "close": 1.29, "volume": 147.0}, {"date": "2018-11-21", "close": 1.33, "volume": 1261.0}, {"date": "2018-11-23", "close": 1.33, "volume": 278.0}, {"date": "2018-11-26", "close": 1.33, "volume": 12345.0}, {"date": "2018-11-27", "close": 1.318, "volume": 366.0}, {"date": "2018-11-28", "close": 1.37, "volume": 3154.0}, {"date": "2018-11-29", "close": 1.39, "volume": 848.0}, {"date": "2018-11-30", "close": 1.38, "volume": 1200.0}, {"date": "2018-12-03", "close": 1.38, "volume": 4294.0}, {"date": "2018-12-04", "close": 1.36, "volume": 1152.0}, {"date": "2018-12-06", "close": 1.28, "volume": 24634.0}, {"date": "2018-12-07", "close": 1.28, "volume": 2964.0}, {"date": "2018-12-10", "close": 1.28, "volume": null}, {"date": "2018-12-11", "close": 1.28, "volume": 1259.0}, {"date": "2018-12-12", "close": 1.28, "volume": null}, {"date": "2018-12-13", "close": 1.27, "volume": 195.0}, {"date": "2018-12-14", "close": 1.27, "volume": null}, {"date": "2018-12-17", "close": 1.29, "volume": 27314.0}, {"date": "2018-12-18", "close": 1.24, "volume": 361.0}, {"date": "2018-12-19", "close": 1.2401, "volume": 2356.0}, {"date": "2018-12-20", "close": 1.18, "volume": 62383.0}, {"date": "2018-12-21", "close": 1.1, "volume": 16753.0}, {"date": "2018-12-24", "close": 1.1, "volume": null}, {"date": "2018-12-26", "close": 1.0, "volume": 33986.0}, {"date": "2018-12-27", "close": 0.99, "volume": 25878.0}, {"date": "2018-12-28", "close": 1.05, "volume": 2002.0}, {"date": "2018-12-31", "close": 1.23, "volume": 8511.0}, {"date": "2019-01-02", "close": 1.23, "volume": null}, {"date": "2019-01-03", "close": 1.25, "volume": 6567.0}, {"date": "2019-01-04", "close": 1.4, "volume": 21194.0}, {"date": "2019-01-07", "close": 1.35, "volume": 2224.0}, {"date": "2019-01-08", "close": 1.36, "volume": 2810.0}, {"date": "2019-01-09", "close": 1.44, "volume": 32354.0}, {"date": "2019-01-10", "close": 1.31, "volume": 2747.0}, {"date": "2019-01-11", "close": 1.35, "volume": 1588.0}, {"date": "2019-01-14", "close": 1.3, "volume": 223.0}, {"date": "2019-01-15", "close": 1.3, "volume": null}, {"date": "2019-01-16", "close": 1.35, "volume": 187075.0}, {"date": "2019-01-17", "close": 1.44, "volume": 2691.0}, {"date": "2019-01-18", "close": 1.45, "volume": 20865.0}, {"date": "2019-01-22", "close": 1.35, "volume": 44325.0}, {"date": "2019-01-23", "close": 1.3946, "volume": 1091.0}, {"date": "2019-01-24", "close": 1.45, "volume": 168.0}, {"date": "2019-01-25", "close": 1.39, "volume": 728.0}, {"date": "2019-01-28", "close": 1.32, "volume": 8250.0}, {"date": "2019-01-29", "close": 1.324, "volume": 2091.0}, {"date": "2019-01-30", "close": 1.3543, "volume": 10200.0}, {"date": "2019-01-31", "close": 1.4, "volume": 3858.0}, {"date": "2019-02-01", "close": 1.43, "volume": 1582.0}, {"date": "2019-02-04", "close": 1.4, "volume": 18111.0}, {"date": "2019-02-05", "close": 1.38, "volume": 6427.0}, {"date": "2019-02-06", "close": 1.38, "volume": null}, {"date": "2019-02-07", "close": 1.4, "volume": 6728.0}, {"date": "2019-02-08", "close": 1.36, "volume": 446.0}, {"date": "2019-02-11", "close": 1.35, "volume": 571.0}, {"date": "2019-02-12", "close": 1.3211, "volume": 17416.0}, {"date": "2019-02-13", "close": 1.4132, "volume": 1905.0}, {"date": "2019-02-14", "close": 1.41, "volume": 2821.0}, {"date": "2019-02-15", "close": 1.4, "volume": 51948.0}, {"date": "2019-02-19", "close": 1.4699, "volume": 16069.0}, {"date": "2019-02-20", "close": 1.54, "volume": 79778.0}, {"date": "2019-02-21", "close": 1.6, "volume": 10562.0}, {"date": "2019-02-22", "close": 1.5538, "volume": 9966.0}, {"date": "2019-02-25", "close": 1.4701, "volume": 22581.0}, {"date": "2019-02-26", "close": 1.51, "volume": 4347.0}, {"date": "2019-02-27", "close": 1.55, "volume": 8595.0}, {"date": "2019-02-28", "close": 1.5176, "volume": 8339.0}, {"date": "2019-03-01", "close": 1.4997, "volume": 18035.0}, {"date": "2019-03-04", "close": 1.5, "volume": 29108.0}, {"date": "2019-03-05", "close": 1.53, "volume": 15623.0}, {"date": "2019-03-06", "close": 1.4878, "volume": 130168.0}, {"date": "2019-03-07", "close": 1.46, "volume": 12375.0}, {"date": "2019-03-08", "close": 1.4237, "volume": 37216.0}, {"date": "2019-03-11", "close": 1.4301, "volume": 26979.0}, {"date": "2019-03-12", "close": 1.4, "volume": 7447.0}, {"date": "2019-03-13", "close": 1.45, "volume": 10759.0}, {"date": "2019-03-14", "close": 1.46, "volume": 86914.0}, {"date": "2019-03-15", "close": 1.6, "volume": 123884.0}, {"date": "2019-03-18", "close": 1.5632, "volume": 11529.0}, {"date": "2019-03-19", "close": 1.56, "volume": 9088.0}, {"date": "2019-03-20", "close": 1.5401, "volume": 26800.0}, {"date": "2019-03-21", "close": 1.5, "volume": 9454.0}, {"date": "2019-03-22", "close": 1.5401, "volume": 22238.0}, {"date": "2019-03-25", "close": 1.56, "volume": 7287.0}, {"date": "2019-03-26", "close": 1.56, "volume": 16378.0}, {"date": "2019-03-27", "close": 1.59, "volume": 11145.0}, {"date": "2019-03-28", "close": 1.7, "volume": 155077.0}, {"date": "2019-03-29", "close": 1.54, "volume": 16694.0}, {"date": "2019-04-01", "close": 1.58, "volume": 10129.0}, {"date": "2019-04-02", "close": 1.6, "volume": 34564.0}, {"date": "2019-04-03", "close": 1.55, "volume": 8933.0}, {"date": "2019-04-04", "close": 1.58, "volume": 7947.0}, {"date": "2019-04-05", "close": 1.57, "volume": 225.0}, {"date": "2019-04-08", "close": 1.5701, "volume": 3315.0}, {"date": "2019-04-09", "close": 1.5706, "volume": 7243.0}, {"date": "2019-04-10", "close": 1.63, "volume": 45859.0}, {"date": "2019-04-11", "close": 1.72, "volume": 9103.0}, {"date": "2019-04-12", "close": 1.647, "volume": 18973.0}, {"date": "2019-04-15", "close": 1.63, "volume": 1775.0}, {"date": "2019-04-16", "close": 1.6232, "volume": 5251.0}, {"date": "2019-04-17", "close": 1.61, "volume": 1182.0}, {"date": "2019-04-18", "close": 1.61, "volume": null}, {"date": "2019-04-22", "close": 1.6267, "volume": 704.0}, {"date": "2019-04-23", "close": 1.62, "volume": 2783.0}, {"date": "2019-04-24", "close": 1.59, "volume": 5594.0}, {"date": "2019-04-25", "close": 1.5908, "volume": 13158.0}, {"date": "2019-04-26", "close": 1.61, "volume": 17494.0}, {"date": "2019-04-29", "close": 1.61, "volume": 11814.0}, {"date": "2019-04-30", "close": 1.6004, "volume": 21370.0}, {"date": "2019-05-01", "close": 1.6001, "volume": 1248.0}, {"date": "2019-05-02", "close": 1.3328, "volume": 69789.0}, {"date": "2019-05-03", "close": 1.41, "volume": 16850.0}, {"date": "2019-05-06", "close": 1.3, "volume": 16601.0}, {"date": "2019-05-07", "close": 1.3, "volume": 14489.0}, {"date": "2019-05-08", "close": 1.3, "volume": 2951.0}, {"date": "2019-05-09", "close": 1.3, "volume": 291.0}, {"date": "2019-05-10", "close": 1.31, "volume": 21507.0}, {"date": "2019-05-13", "close": 1.22, "volume": 23052.0}, {"date": "2019-05-14", "close": 1.15, "volume": 81558.0}, {"date": "2019-05-15", "close": 1.165, "volume": 34800.0}, {"date": "2019-05-16", "close": 1.15, "volume": 42828.0}, {"date": "2019-05-17", "close": 1.1895, "volume": 1456.0}, {"date": "2019-05-20", "close": 1.11, "volume": 65546.0}, {"date": "2019-05-21", "close": 1.18, "volume": 25121.0}, {"date": "2019-05-22", "close": 1.18, "volume": null}, {"date": "2019-05-23", "close": 1.16, "volume": 22257.0}, {"date": "2019-05-24", "close": 1.1548, "volume": 33388.0}, {"date": "2019-05-28", "close": 1.1, "volume": 32989.0}, {"date": "2019-05-29", "close": 1.05, "volume": 25150.0}, {"date": "2019-05-30", "close": 1.09, "volume": 5508.0}, {"date": "2019-05-31", "close": 1.1, "volume": 4419.0}, {"date": "2019-06-03", "close": 1.1, "volume": 43877.0}, {"date": "2019-06-04", "close": 1.08, "volume": 3319.0}, {"date": "2019-06-05", "close": 1.08, "volume": 20618.0}, {"date": "2019-06-06", "close": 1.0946, "volume": 8864.0}, {"date": "2019-06-07", "close": 1.16, "volume": 45076.0}, {"date": "2019-06-10", "close": 1.19, "volume": 9079.0}, {"date": "2019-06-11", "close": 1.15, "volume": 11492.0}, {"date": "2019-06-12", "close": 1.11, "volume": 21206.0}, {"date": "2019-06-13", "close": 1.1127, "volume": 7780.0}, {"date": "2019-06-14", "close": 1.07, "volume": 10374.0}, {"date": "2019-06-17", "close": 1.07, "volume": 17740.0}, {"date": "2019-06-18", "close": 1.17, "volume": 11648.0}, {"date": "2019-06-19", "close": 1.15, "volume": 7576.0}, {"date": "2019-06-20", "close": 1.185, "volume": 48387.0}, {"date": "2019-06-21", "close": 1.185, "volume": null}, {"date": "2019-06-24", "close": 1.1841, "volume": 1174.0}, {"date": "2019-06-25", "close": 1.18, "volume": 16282.0}, {"date": "2019-06-26", "close": 1.16, "volume": 17261.0}, {"date": "2019-06-27", "close": 1.1501, "volume": 69768.0}, {"date": "2019-06-28", "close": 1.16, "volume": 37799.0}, {"date": "2019-07-01", "close": 1.17, "volume": 3501.0}, {"date": "2019-07-02", "close": 1.16, "volume": 1544.0}, {"date": "2019-07-03", "close": 1.23, "volume": 2548.0}, {"date": "2019-07-05", "close": 1.1256, "volume": 11832.0}, {"date": "2019-07-08", "close": 1.14, "volume": 7171.0}, {"date": "2019-07-09", "close": 1.12, "volume": 1024.0}, {"date": "2019-07-10", "close": 1.14, "volume": 491.0}, {"date": "2019-07-11", "close": 1.0, "volume": 16737.0}, {"date": "2019-07-12", "close": 1.02, "volume": 2976.0}, {"date": "2019-07-15", "close": 1.0394, "volume": 4838.0}, {"date": "2019-07-16", "close": 1.03, "volume": 1239.0}, {"date": "2019-07-17", "close": 1.0, "volume": 16327.0}, {"date": "2019-07-18", "close": 1.0, "volume": 1713.0}, {"date": "2019-07-19", "close": 1.0, "volume": 4645.0}, {"date": "2019-07-22", "close": 1.04, "volume": 5609.0}, {"date": "2019-07-23", "close": 1.05, "volume": 26811.0}, {"date": "2019-07-24", "close": 1.02, "volume": 2146.0}, {"date": "2019-07-25", "close": 1.01, "volume": 4391.0}, {"date": "2019-07-26", "close": 1.0, "volume": 2426.0}, {"date": "2019-07-29", "close": 1.02, "volume": 10067.0}, {"date": "2019-07-30", "close": 1.05, "volume": 2569.0}, {"date": "2019-07-31", "close": 1.06, "volume": 27183.0}, {"date": "2019-08-01", "close": 1.05, "volume": 17241.0}, {"date": "2019-08-02", "close": 1.01, "volume": 2579.0}, {"date": "2019-08-05", "close": 1.0342, "volume": 1768.0}, {"date": "2019-08-06", "close": 1.0277, "volume": 2982.0}, {"date": "2019-08-07", "close": 1.04, "volume": 13753.0}, {"date": "2019-08-08", "close": 1.0, "volume": 1671.0}, {"date": "2019-08-09", "close": 0.9519, "volume": 12451.0}, {"date": "2019-08-12", "close": 0.98, "volume": 4611.0}, {"date": "2019-08-13", "close": 0.99, "volume": 7182.0}, {"date": "2019-08-14", "close": 0.9801, "volume": 5600.0}, {"date": "2019-08-15", "close": 1.0, "volume": 1075.0}, {"date": "2019-08-16", "close": 0.95, "volume": 1277.0}, {"date": "2019-08-19", "close": 0.9901, "volume": 26711.0}, {"date": "2019-08-20", "close": 0.95, "volume": 14602.0}, {"date": "2019-08-21", "close": 1.03, "volume": 3767.0}, {"date": "2019-08-22", "close": 1.0669, "volume": 2369.0}, {"date": "2019-08-23", "close": 1.01, "volume": 3130.0}, {"date": "2019-08-26", "close": 1.06, "volume": 4539.0}, {"date": "2019-08-27", "close": 1.04, "volume": 842.0}, {"date": "2019-08-28", "close": 1.0252, "volume": 6971.0}, {"date": "2019-08-29", "close": 0.99, "volume": 4910.0}, {"date": "2019-08-30", "close": 1.0448, "volume": 2139.0}, {"date": "2019-09-03", "close": 1.02, "volume": 2949.0}, {"date": "2019-09-04", "close": 1.07, "volume": 6889.0}, {"date": "2019-09-05", "close": 1.04, "volume": 1301.0}, {"date": "2019-09-06", "close": 1.0, "volume": 13153.0}, {"date": "2019-09-09", "close": 1.035, "volume": 10449.0}, {"date": "2019-09-10", "close": 1.02, "volume": 118206.0}, {"date": "2019-09-11", "close": 1.013, "volume": 36299.0}, {"date": "2019-09-12", "close": 0.9901, "volume": 43629.0}, {"date": "2019-09-13", "close": 0.9982, "volume": 681.0}, {"date": "2019-09-16", "close": 1.03, "volume": 3866.0}, {"date": "2019-09-17", "close": 1.03, "volume": 10402.0}, {"date": "2019-09-18", "close": 1.0, "volume": 987.0}, {"date": "2019-09-19", "close": 1.0, "volume": 1337.0}, {"date": "2019-09-20", "close": 1.04, "volume": 6953.0}, {"date": "2019-09-23", "close": 1.04, "volume": 457.0}, {"date": "2019-09-24", "close": 1.0, "volume": 1171.0}, {"date": "2019-09-25", "close": 1.0, "volume": 1382.0}, {"date": "2019-09-26", "close": 1.0298, "volume": 4429.0}, {"date": "2019-09-27", "close": 1.0, "volume": 4620.0}, {"date": "2019-09-30", "close": 1.02, "volume": 3137.0}, {"date": "2019-10-01", "close": 1.0, "volume": 2139.0}, {"date": "2019-10-02", "close": 0.97, "volume": 5416.0}, {"date": "2019-10-03", "close": 1.02, "volume": 891.0}, {"date": "2019-10-04", "close": 1.01, "volume": 670.0}, {"date": "2019-10-07", "close": 1.02, "volume": 1160.0}, {"date": "2019-10-08", "close": 1.0311, "volume": 845.0}, {"date": "2019-10-09", "close": 1.0, "volume": 17315.0}, {"date": "2019-10-10", "close": 1.0, "volume": 2534.0}, {"date": "2019-10-11", "close": 1.05, "volume": 18413.0}, {"date": "2019-10-14", "close": 0.9915, "volume": 593.0}, {"date": "2019-10-15", "close": 1.021, "volume": 1804.0}, {"date": "2019-10-16", "close": 1.025, "volume": 3041.0}, {"date": "2019-10-17", "close": 1.0199, "volume": 30858.0}, {"date": "2019-10-18", "close": 1.016, "volume": 193.0}, {"date": "2019-10-21", "close": 1.02, "volume": 776.0}, {"date": "2019-10-22", "close": 1.02, "volume": 5337.0}, {"date": "2019-10-23", "close": 1.0, "volume": 2117.0}, {"date": "2019-10-24", "close": 0.9901, "volume": 3498.0}, {"date": "2019-10-25", "close": 1.01, "volume": 1403.0}, {"date": "2019-10-28", "close": 1.03, "volume": 639.0}, {"date": "2019-10-29", "close": 0.99, "volume": 250.0}, {"date": "2019-10-30", "close": 0.9901, "volume": 2203.0}, {"date": "2019-10-31", "close": 1.0352, "volume": 70096.0}, {"date": "2019-11-01", "close": 1.06, "volume": 14483.0}, {"date": "2019-11-04", "close": 1.0135, "volume": 789.0}, {"date": "2019-11-05", "close": 1.0235, "volume": 1316.0}, {"date": "2019-11-06", "close": 1.05, "volume": 5730.0}, {"date": "2019-11-07", "close": 1.03, "volume": 623.0}, {"date": "2019-11-08", "close": 1.05, "volume": 53791.0}, {"date": "2019-11-11", "close": 1.0997, "volume": 2456.0}, {"date": "2019-11-12", "close": 1.05, "volume": 7410.0}, {"date": "2019-11-13", "close": 1.0541, "volume": 417.0}, {"date": "2019-11-14", "close": 1.03, "volume": 801.0}, {"date": "2019-11-15", "close": 1.028, "volume": 1143.0}, {"date": "2019-11-18", "close": 1.0332, "volume": 9275.0}, {"date": "2019-11-19", "close": 1.03, "volume": 10768.0}, {"date": "2019-11-20", "close": 1.01, "volume": 16472.0}, {"date": "2019-11-21", "close": 1.0, "volume": 2088.0}, {"date": "2019-11-22", "close": 1.04, "volume": 70827.0}, {"date": "2019-11-25", "close": 1.0301, "volume": 32297.0}, {"date": "2019-11-26", "close": 1.0186, "volume": 9657.0}, {"date": "2019-11-27", "close": 1.03, "volume": 4361.0}, {"date": "2019-11-29", "close": 1.03, "volume": null}, {"date": "2019-12-02", "close": 1.0251, "volume": 1511.0}, {"date": "2019-12-03", "close": 1.04, "volume": 18437.0}, {"date": "2019-12-04", "close": 1.01, "volume": 811.0}, {"date": "2019-12-05", "close": 1.01, "volume": 99098.0}, {"date": "2019-12-06", "close": 1.01, "volume": 3328.0}, {"date": "2019-12-09", "close": 1.01, "volume": 3838.0}, {"date": "2019-12-10", "close": 0.99, "volume": 6492.0}, {"date": "2019-12-11", "close": 0.9802, "volume": 6838.0}, {"date": "2019-12-12", "close": 0.97, "volume": 6113.0}, {"date": "2019-12-13", "close": 0.97, "volume": null}, {"date": "2019-12-16", "close": 0.98, "volume": 27907.0}, {"date": "2019-12-17", "close": 0.98, "volume": 5558.0}, {"date": "2019-12-18", "close": 1.0, "volume": 17904.0}, {"date": "2019-12-19", "close": 0.98, "volume": 1268.0}, {"date": "2019-12-20", "close": 0.98, "volume": 37823.0}, {"date": "2019-12-23", "close": 0.98, "volume": 569.0}, {"date": "2019-12-24", "close": 1.0, "volume": 28702.0}, {"date": "2019-12-26", "close": 1.0501, "volume": 8585.0}, {"date": "2019-12-27", "close": 1.05, "volume": 14862.0}, {"date": "2019-12-30", "close": 1.02, "volume": 9381.0}, {"date": "2019-12-31", "close": 1.01, "volume": 636.0}, {"date": "2020-01-02", "close": 1.047, "volume": 22231.0}, {"date": "2020-01-03", "close": 1.05, "volume": 13519.0}, {"date": "2020-01-06", "close": 1.06, "volume": 4148.0}, {"date": "2020-01-07", "close": 1.05, "volume": 31030.0}, {"date": "2020-01-08", "close": 1.02, "volume": 30935.0}, {"date": "2020-01-09", "close": 0.9905, "volume": 90053.0}, {"date": "2020-01-10", "close": 1.0, "volume": 4939.0}, {"date": "2020-01-13", "close": 1.0275, "volume": 6338.0}, {"date": "2020-01-14", "close": 1.0, "volume": 50823.0}, {"date": "2020-01-15", "close": 0.9711, "volume": 20216.0}, {"date": "2020-01-16", "close": 1.0261, "volume": 48219.0}, {"date": "2020-01-17", "close": 1.02, "volume": 2518.0}, {"date": "2020-01-21", "close": 1.02, "volume": 25428.0}, {"date": "2020-01-22", "close": 1.02, "volume": 8820.0}, {"date": "2020-01-23", "close": 1.0198, "volume": 9822.0}, {"date": "2020-01-24", "close": 1.0037, "volume": 14069.0}, {"date": "2020-01-27", "close": 1.0, "volume": 3068.0}, {"date": "2020-01-28", "close": 0.9899, "volume": 869.0}, {"date": "2020-01-29", "close": 1.0191, "volume": 77585.0}, {"date": "2020-01-30", "close": 0.9662, "volume": 42114.0}, {"date": "2020-01-31", "close": 1.43, "volume": 5768963.0}, {"date": "2020-02-03", "close": 1.42, "volume": 349513.0}, {"date": "2020-02-04", "close": 1.39, "volume": 119525.0}, {"date": "2020-02-05", "close": 1.4, "volume": 78583.0}, {"date": "2020-02-06", "close": 1.36, "volume": 33070.0}, {"date": "2020-02-07", "close": 1.3076, "volume": 12134.0}, {"date": "2020-02-10", "close": 1.26, "volume": 25817.0}, {"date": "2020-02-11", "close": 1.2699, "volume": 13857.0}, {"date": "2020-02-12", "close": 1.28, "volume": 27904.0}, {"date": "2020-02-13", "close": 1.3868, "volume": 93560.0}, {"date": "2020-02-14", "close": 1.515, "volume": 25208.0}, {"date": "2020-02-18", "close": 1.471, "volume": 76949.0}, {"date": "2020-02-19", "close": 1.5424, "volume": 82738.0}, {"date": "2020-02-20", "close": 1.64, "volume": 71496.0}, {"date": "2020-02-21", "close": 1.56, "volume": 45994.0}, {"date": "2020-02-24", "close": 1.68, "volume": 24804.0}, {"date": "2020-02-25", "close": 1.57, "volume": 9867.0}, {"date": "2020-02-26", "close": 1.5788, "volume": 15233.0}, {"date": "2020-02-27", "close": 1.49, "volume": 15394.0}, {"date": "2020-02-28", "close": 1.44, "volume": 28549.0}, {"date": "2020-03-02", "close": 1.42, "volume": 3358.0}, {"date": "2020-03-03", "close": 1.4862, "volume": 6615.0}, {"date": "2020-03-04", "close": 1.5883, "volume": 36237.0}, {"date": "2020-03-05", "close": 1.6015, "volume": 50062.0}, {"date": "2020-03-06", "close": 1.6, "volume": 5442.0}, {"date": "2020-03-09", "close": 1.35, "volume": 11924.0}, {"date": "2020-03-10", "close": 1.4, "volume": 15292.0}, {"date": "2020-03-11", "close": 1.2951, "volume": 18174.0}, {"date": "2020-03-12", "close": 1.2, "volume": 38028.0}, {"date": "2020-03-13", "close": 1.19, "volume": 19270.0}, {"date": "2020-03-16", "close": 1.0051, "volume": 19702.0}, {"date": "2020-03-17", "close": 1.0, "volume": 57377.0}, {"date": "2020-03-18", "close": 0.97, "volume": 2107.0}, {"date": "2020-03-19", "close": 0.9852, "volume": 8629.0}, {"date": "2020-03-20", "close": 0.9651, "volume": 9768.0}, {"date": "2020-03-23", "close": 0.9624, "volume": 840.0}, {"date": "2020-03-24", "close": 1.0653, "volume": 2473.0}, {"date": "2020-03-25", "close": 1.05, "volume": 1640.0}, {"date": "2020-03-26", "close": 1.02, "volume": 9760.0}, {"date": "2020-03-27", "close": 0.99, "volume": 9491.0}, {"date": "2020-03-30", "close": 0.953, "volume": 3867.0}, {"date": "2020-03-31", "close": 1.01, "volume": 1276.0}, {"date": "2020-04-01", "close": 0.953, "volume": 12282.0}, {"date": "2020-04-02", "close": 0.951, "volume": 3245.0}, {"date": "2020-04-03", "close": 0.92, "volume": 4086.0}, {"date": "2020-04-06", "close": 0.95, "volume": 5652.0}, {"date": "2020-04-07", "close": 0.988, "volume": 30959.0}, {"date": "2020-04-08", "close": 0.99, "volume": 35067.0}, {"date": "2020-04-09", "close": 1.01, "volume": 2067.0}, {"date": "2020-04-13", "close": 1.0, "volume": 4318.0}, {"date": "2020-04-14", "close": 1.0, "volume": 19532.0}, {"date": "2020-04-15", "close": 1.0, "volume": 13076.0}, {"date": "2020-04-16", "close": 1.06, "volume": 77577.0}, {"date": "2020-04-17", "close": 1.02, "volume": 130397.0}, {"date": "2020-04-20", "close": 1.01, "volume": 89992.0}, {"date": "2020-04-21", "close": 1.05, "volume": 18905.0}, {"date": "2020-04-22", "close": 1.0112, "volume": 20191.0}, {"date": "2020-04-23", "close": 1.02, "volume": 25897.0}, {"date": "2020-04-24", "close": 0.9912, "volume": 64444.0}, {"date": "2020-04-27", "close": 1.01, "volume": 83763.0}, {"date": "2020-04-28", "close": 1.0251, "volume": 23396.0}, {"date": "2020-04-29", "close": 1.0, "volume": 91473.0}, {"date": "2020-04-30", "close": 1.0899, "volume": 52559.0}, {"date": "2020-05-01", "close": 1.01, "volume": 69320.0}, {"date": "2020-05-04", "close": 1.1289, "volume": 79004.0}, {"date": "2020-05-05", "close": 1.1224, "volume": 339433.0}, {"date": "2020-05-06", "close": 1.42, "volume": 15216320.0}, {"date": "2020-05-07", "close": 1.5001, "volume": 797971.0}, {"date": "2020-05-08", "close": 1.41, "volume": 269657.0}, {"date": "2020-05-11", "close": 1.53, "volume": 190764.0}, {"date": "2020-05-12", "close": 1.53, "volume": 81287.0}, {"date": "2020-05-13", "close": 1.44, "volume": 86024.0}, {"date": "2020-05-14", "close": 1.44, "volume": 66696.0}, {"date": "2020-05-15", "close": 1.45, "volume": 32826.0}, {"date": "2020-05-18", "close": 1.42, "volume": 46096.0}, {"date": "2020-05-19", "close": 1.3827, "volume": 54573.0}, {"date": "2020-05-20", "close": 1.44, "volume": 46980.0}, {"date": "2020-05-21", "close": 1.42, "volume": 21392.0}, {"date": "2020-05-22", "close": 1.42, "volume": 35702.0}, {"date": "2020-05-26", "close": 1.41, "volume": 40799.0}, {"date": "2020-05-27", "close": 1.41, "volume": 63819.0}, {"date": "2020-05-28", "close": 1.43, "volume": 91746.0}, {"date": "2020-05-29", "close": 1.42, "volume": 10614.0}, {"date": "2020-06-01", "close": 1.52, "volume": 66242.0}, {"date": "2020-06-02", "close": 1.4701, "volume": 18687.0}, {"date": "2020-06-03", "close": 1.5, "volume": 80848.0}, {"date": "2020-06-04", "close": 1.5, "volume": 32347.0}, {"date": "2020-06-05", "close": 1.505, "volume": 62082.0}, {"date": "2020-06-08", "close": 1.57, "volume": 75673.0}, {"date": "2020-06-09", "close": 1.555, "volume": 49628.0}, {"date": "2020-06-10", "close": 1.8, "volume": 1216807.0}, {"date": "2020-06-11", "close": 1.5701, "volume": 233386.0}, {"date": "2020-06-12", "close": 1.6, "volume": 76394.0}, {"date": "2020-06-15", "close": 1.6, "volume": 112267.0}, {"date": "2020-06-16", "close": 1.66, "volume": 122866.0}, {"date": "2020-06-17", "close": 1.64, "volume": 113438.0}, {"date": "2020-06-18", "close": 1.57, "volume": 108046.0}, {"date": "2020-06-19", "close": 1.59, "volume": 134866.0}, {"date": "2020-06-22", "close": 1.6, "volume": 26451.0}, {"date": "2020-06-23", "close": 1.63, "volume": 122246.0}, {"date": "2020-06-24", "close": 1.56, "volume": 27490.0}, {"date": "2020-06-25", "close": 1.66, "volume": 61921.0}, {"date": "2020-06-26", "close": 1.6, "volume": 37751.0}, {"date": "2020-06-29", "close": 1.72, "volume": 371585.0}, {"date": "2020-06-30", "close": 2.42, "volume": 4658049.0}, {"date": "2020-07-01", "close": 1.82, "volume": 1302761.0}, {"date": "2020-07-02", "close": 2.04, "volume": 1188534.0}, {"date": "2020-07-06", "close": 2.32, "volume": 2256569.0}, {"date": "2020-07-07", "close": 2.48, "volume": 2210417.0}, {"date": "2020-07-08", "close": 2.35, "volume": 868908.0}, {"date": "2020-07-09", "close": 2.73, "volume": 1707487.0}, {"date": "2020-07-10", "close": 3.25, "volume": 2904365.0}, {"date": "2020-07-13", "close": 2.36, "volume": 1595449.0}, {"date": "2020-07-14", "close": 2.49, "volume": 813346.0}, {"date": "2020-07-15", "close": 2.48, "volume": 362631.0}, {"date": "2020-07-16", "close": 2.46, "volume": 297819.0}, {"date": "2020-07-17", "close": 2.54, "volume": 318469.0}, {"date": "2020-07-20", "close": 2.47, "volume": 212482.0}, {"date": "2020-07-21", "close": 2.39, "volume": 227792.0}, {"date": "2020-07-22", "close": 2.39, "volume": 159177.0}, {"date": "2020-07-23", "close": 2.62, "volume": 1190082.0}, {"date": "2020-07-24", "close": 2.79, "volume": 371360.0}, {"date": "2020-07-27", "close": 2.83, "volume": 1305487.0}, {"date": "2020-07-28", "close": 2.72, "volume": 351648.0}, {"date": "2020-07-29", "close": 2.71, "volume": 765542.0}, {"date": "2020-07-30", "close": 2.23, "volume": 2080749.0}, {"date": "2020-07-31", "close": 2.1, "volume": 462897.0}, {"date": "2020-08-03", "close": 2.24, "volume": 1215110.0}, {"date": "2020-08-04", "close": 2.22, "volume": 307374.0}, {"date": "2020-08-05", "close": 2.18, "volume": 141991.0}, {"date": "2020-08-06", "close": 2.13, "volume": 149390.0}, {"date": "2020-08-07", "close": 2.11, "volume": 172143.0}, {"date": "2020-08-10", "close": 2.16, "volume": 130300.0}, {"date": "2020-08-11", "close": 2.14, "volume": 130594.0}, {"date": "2020-08-12", "close": 2.11, "volume": 210767.0}, {"date": "2020-08-13", "close": 2.18, "volume": 154098.0}, {"date": "2020-08-14", "close": 1.97, "volume": 2025966.0}, {"date": "2020-08-17", "close": 1.84, "volume": 500593.0}, {"date": "2020-08-18", "close": 1.83, "volume": 309178.0}, {"date": "2020-08-19", "close": 1.77, "volume": 119800.0}, {"date": "2020-08-20", "close": 1.77, "volume": 461745.0}, {"date": "2020-08-21", "close": 1.72, "volume": 185295.0}, {"date": "2020-08-24", "close": 1.67, "volume": 249244.0}, {"date": "2020-08-25", "close": 1.63, "volume": 103493.0}, {"date": "2020-08-26", "close": 1.63, "volume": 90870.0}, {"date": "2020-08-27", "close": 1.65, "volume": 106309.0}, {"date": "2020-08-28", "close": 1.6301, "volume": 127906.0}, {"date": "2020-08-31", "close": 1.7, "volume": 244971.0}, {"date": "2020-09-01", "close": 1.66, "volume": 201116.0}, {"date": "2020-09-02", "close": 1.67, "volume": 215963.0}, {"date": "2020-09-03", "close": 1.59, "volume": 121081.0}, {"date": "2020-09-04", "close": 1.5101, "volume": 144988.0}, {"date": "2020-09-08", "close": 1.54, "volume": 69953.0}, {"date": "2020-09-09", "close": 1.56, "volume": 69519.0}, {"date": "2020-09-10", "close": 1.47, "volume": 81895.0}, {"date": "2020-09-11", "close": 1.45, "volume": 43349.0}, {"date": "2020-09-14", "close": 1.48, "volume": 54578.0}, {"date": "2020-09-15", "close": 1.64, "volume": 250113.0}, {"date": "2020-09-16", "close": 1.57, "volume": 125348.0}, {"date": "2020-09-17", "close": 1.59, "volume": 20666.0}, {"date": "2020-09-18", "close": 1.6, "volume": 195603.0}, {"date": "2020-09-21", "close": 1.48, "volume": 92632.0}, {"date": "2020-09-22", "close": 1.4799, "volume": 133966.0}, {"date": "2020-09-23", "close": 1.46, "volume": 720138.0}, {"date": "2020-09-24", "close": 1.91, "volume": 1871286.0}, {"date": "2020-09-25", "close": 1.67, "volume": 429948.0}, {"date": "2020-09-28", "close": 1.6, "volume": 246184.0}, {"date": "2020-09-29", "close": 1.63, "volume": 29062.0}, {"date": "2020-09-30", "close": 1.645, "volume": 90408.0}, {"date": "2020-10-01", "close": 1.6467, "volume": 290345.0}, {"date": "2020-10-02", "close": 1.785, "volume": 325177.0}, {"date": "2020-10-05", "close": 1.89, "volume": 338848.0}, {"date": "2020-10-06", "close": 1.83, "volume": 1280877.0}, {"date": "2020-10-07", "close": 1.87, "volume": 1133483.0}, {"date": "2020-10-08", "close": 1.79, "volume": 341506.0}, {"date": "2020-10-09", "close": 1.81, "volume": 174209.0}, {"date": "2020-10-12", "close": 1.74, "volume": 43875.0}, {"date": "2020-10-13", "close": 1.81, "volume": 114697.0}, {"date": "2020-10-14", "close": 1.98, "volume": 2435262.0}, {"date": "2020-10-15", "close": 1.77, "volume": 306575.0}, {"date": "2020-10-16", "close": 1.75, "volume": 109920.0}, {"date": "2020-10-19", "close": 1.73, "volume": 106468.0}, {"date": "2020-10-20", "close": 1.72, "volume": 231213.0}, {"date": "2020-10-21", "close": 1.73, "volume": 88009.0}, {"date": "2020-10-22", "close": 1.71, "volume": 21846.0}, {"date": "2020-10-23", "close": 1.71, "volume": 41803.0}, {"date": "2020-10-26", "close": 1.71, "volume": 28524.0}, {"date": "2020-10-27", "close": 1.78, "volume": 123908.0}, {"date": "2020-10-28", "close": 1.75, "volume": 409950.0}, {"date": "2020-10-29", "close": 1.44, "volume": 463405.0}, {"date": "2020-10-30", "close": 1.4, "volume": 129907.0}, {"date": "2020-11-02", "close": 1.405, "volume": 67065.0}, {"date": "2020-11-03", "close": 1.42, "volume": 61568.0}, {"date": "2020-11-04", "close": 1.42, "volume": 50412.0}, {"date": "2020-11-05", "close": 1.44, "volume": 54787.0}, {"date": "2020-11-06", "close": 1.41, "volume": 44856.0}, {"date": "2020-11-09", "close": 1.41, "volume": 332551.0}, {"date": "2020-11-10", "close": 1.42, "volume": 486972.0}, {"date": "2020-11-11", "close": 1.39, "volume": 83503.0}, {"date": "2020-11-12", "close": 1.37, "volume": 102562.0}, {"date": "2020-11-13", "close": 1.72, "volume": 1664751.0}, {"date": "2020-11-16", "close": 1.71, "volume": 475904.0}, {"date": "2020-11-17", "close": 1.68, "volume": 112942.0}, {"date": "2020-11-18", "close": 1.81, "volume": 424131.0}, {"date": "2020-11-19", "close": 1.97, "volume": 1257466.0}, {"date": "2020-11-20", "close": 2.4, "volume": 2094438.0}, {"date": "2020-11-23", "close": 3.09, "volume": 2807750.0}, {"date": "2020-11-24", "close": 2.54, "volume": 1539335.0}, {"date": "2020-11-25", "close": 2.53, "volume": 413928.0}, {"date": "2020-11-27", "close": 2.47, "volume": 391200.0}, {"date": "2020-11-30", "close": 2.18, "volume": 407270.0}, {"date": "2020-12-01", "close": 2.15, "volume": 162944.0}, {"date": "2020-12-02", "close": 2.21, "volume": 130056.0}, {"date": "2020-12-03", "close": 2.18, "volume": 120039.0}, {"date": "2020-12-04", "close": 2.29, "volume": 211393.0}, {"date": "2020-12-07", "close": 2.52, "volume": 514796.0}, {"date": "2020-12-08", "close": 2.42, "volume": 283884.0}, {"date": "2020-12-09", "close": 2.32, "volume": 148916.0}, {"date": "2020-12-10", "close": 2.39, "volume": 208645.0}, {"date": "2020-12-11", "close": 2.26, "volume": 98350.0}, {"date": "2020-12-14", "close": 2.29, "volume": 77418.0}, {"date": "2020-12-15", "close": 2.29, "volume": 253969.0}, {"date": "2020-12-16", "close": 2.39, "volume": 113089.0}, {"date": "2020-12-17", "close": 2.33, "volume": 40154.0}, {"date": "2020-12-18", "close": 2.29, "volume": 53050.0}, {"date": "2020-12-21", "close": 2.36, "volume": 64197.0}, {"date": "2020-12-22", "close": 2.7, "volume": 649985.0}, {"date": "2020-12-23", "close": 2.54, "volume": 194946.0}, {"date": "2020-12-24", "close": 2.29, "volume": 187347.0}, {"date": "2020-12-28", "close": 2.47, "volume": 283079.0}, {"date": "2020-12-29", "close": 2.76, "volume": 571891.0}, {"date": "2020-12-30", "close": 3.05, "volume": 1526730.0}, {"date": "2020-12-31", "close": 2.78, "volume": 317458.0}, {"date": "2021-01-04", "close": 2.73, "volume": 246985.0}, {"date": "2021-01-05", "close": 2.83, "volume": 117072.0}, {"date": "2021-01-06", "close": 2.56, "volume": 501840.0}, {"date": "2021-01-07", "close": 3.02, "volume": 368913.0}, {"date": "2021-01-08", "close": 3.58, "volume": 2086996.0}, {"date": "2021-01-11", "close": 3.2, "volume": 721353.0}, {"date": "2021-01-12", "close": 6.84, "volume": 3778046.0}, {"date": "2021-01-13", "close": 7.46, "volume": 12860480.0}, {"date": "2021-01-14", "close": 9.92, "volume": 15068070.0}, {"date": "2021-01-15", "close": 10.07, "volume": 3864451.0}, {"date": "2021-01-19", "close": 9.58, "volume": 2554421.0}, {"date": "2021-01-20", "close": 8.49, "volume": 1502033.0}, {"date": "2021-01-21", "close": 8.75, "volume": 996281.0}, {"date": "2021-01-22", "close": 8.3, "volume": 879402.0}, {"date": "2021-01-25", "close": 8.59, "volume": 947200.0}, {"date": "2021-01-26", "close": 8.06, "volume": 888000.0}, {"date": "2021-01-27", "close": 7.05, "volume": 755609.0}, {"date": "2021-01-28", "close": 7.13, "volume": 699952.0}, {"date": "2021-01-29", "close": 6.65, "volume": 743259.0}, {"date": "2021-02-01", "close": 7.28, "volume": 1086870.0}, {"date": "2021-02-02", "close": 6.94, "volume": 1512149.0}, {"date": "2021-02-03", "close": 16.54, "volume": 46103690.0}, {"date": "2021-02-04", "close": 20.8, "volume": 24316680.0}, {"date": "2021-02-05", "close": 22.54, "volume": 6745382.0}, {"date": "2021-02-08", "close": 20.38, "volume": 1895860.0}, {"date": "2021-02-09", "close": 22.04, "volume": 1607942.0}, {"date": "2021-02-10", "close": 20.27, "volume": 1257210.0}, {"date": "2021-02-11", "close": 20.94, "volume": 2459581.0}, {"date": "2021-02-12", "close": 25.98, "volume": 4278607.0}, {"date": "2021-02-16", "close": 26.89, "volume": 1906931.0}, {"date": "2021-02-17", "close": 25.03, "volume": 901940.0}, {"date": "2021-02-18", "close": 22.86, "volume": 706553.0}, {"date": "2021-02-19", "close": 22.63, "volume": 539419.0}, {"date": "2021-02-22", "close": 20.9, "volume": 676015.0}, {"date": "2021-02-23", "close": 18.84, "volume": 1401305.0}, {"date": "2021-02-24", "close": 20.24, "volume": 1496915.0}, {"date": "2021-02-25", "close": 20.98, "volume": 2643309.0}, {"date": "2021-02-26", "close": 19.79, "volume": 1588121.0}, {"date": "2021-03-01", "close": 18.95, "volume": 1031842.0}, {"date": "2021-03-02", "close": 17.71, "volume": 772784.0}, {"date": "2021-03-03", "close": 16.42, "volume": 1174550.0}, {"date": "2021-03-04", "close": 13.83, "volume": 1505987.0}, {"date": "2021-03-05", "close": 14.27, "volume": 1600005.0}, {"date": "2021-03-08", "close": 13.8, "volume": 634014.0}, {"date": "2021-03-09", "close": 14.73, "volume": 944550.0}, {"date": "2021-03-10", "close": 16.68, "volume": 784116.0}, {"date": "2021-03-11", "close": 16.76, "volume": 768584.0}, {"date": "2021-03-12", "close": 16.32, "volume": 442692.0}, {"date": "2021-03-15", "close": 15.73, "volume": 563090.0}, {"date": "2021-03-16", "close": 14.81, "volume": 485559.0}, {"date": "2021-03-17", "close": 16.73, "volume": 715196.0}, {"date": "2021-03-18", "close": 14.91, "volume": 676507.0}, {"date": "2021-03-19", "close": 15.77, "volume": 450750.0}, {"date": "2021-03-22", "close": 15.27, "volume": 543114.0}, {"date": "2021-03-23", "close": 13.92, "volume": 516556.0}, {"date": "2021-03-24", "close": 12.55, "volume": 755407.0}, {"date": "2021-03-25", "close": 12.74, "volume": 517651.0}, {"date": "2021-03-26", "close": 11.98, "volume": 426793.0}, {"date": "2021-03-29", "close": 11.34, "volume": 347314.0}, {"date": "2021-03-30", "close": 12.16, "volume": 576637.0}, {"date": "2021-03-31", "close": 13.09, "volume": 1058669.0}, {"date": "2021-04-01", "close": 12.65, "volume": 1119556.0}, {"date": "2021-04-05", "close": 11.87, "volume": 431937.0}, {"date": "2021-04-06", "close": 11.6, "volume": 724628.0}, {"date": "2021-04-07", "close": 11.32, "volume": 556989.0}, {"date": "2021-04-08", "close": 11.27, "volume": 484262.0}, {"date": "2021-04-09", "close": 11.33, "volume": 303635.0}, {"date": "2021-04-12", "close": 9.87, "volume": 561999.0}, {"date": "2021-04-13", "close": 9.5, "volume": 416755.0}, {"date": "2021-04-14", "close": 9.85, "volume": 654324.0}, {"date": "2021-04-15", "close": 8.88, "volume": 656685.0}, {"date": "2021-04-16", "close": 8.53, "volume": 671085.0}, {"date": "2021-04-19", "close": 8.02, "volume": 979275.0}, {"date": "2021-04-20", "close": 7.59, "volume": 781774.0}, {"date": "2021-04-21", "close": 7.65, "volume": 864170.0}, {"date": "2021-04-22", "close": 7.65, "volume": 694699.0}, {"date": "2021-04-23", "close": 8.09, "volume": 558173.0}, {"date": "2021-04-26", "close": 8.56, "volume": 597912.0}, {"date": "2021-04-27", "close": 8.29, "volume": 1100969.0}, {"date": "2021-04-28", "close": 8.35, "volume": 480341.0}, {"date": "2021-04-29", "close": 8.04, "volume": 673225.0}, {"date": "2021-04-30", "close": 7.57, "volume": 917898.0}, {"date": "2021-05-03", "close": 7.55, "volume": 413317.0}, {"date": "2021-05-04", "close": 7.15, "volume": 669723.0}, {"date": "2021-05-05", "close": 6.91, "volume": 422797.0}, {"date": "2021-05-06", "close": 6.85, "volume": 894265.0}, {"date": "2021-05-07", "close": 6.55, "volume": 282684.0}, {"date": "2021-05-10", "close": 5.93, "volume": 370596.0}, {"date": "2021-05-11", "close": 6.0, "volume": 490407.0}, {"date": "2021-05-12", "close": 5.39, "volume": 343578.0}, {"date": "2021-05-13", "close": 5.11, "volume": 441528.0}, {"date": "2021-05-14", "close": 6.02, "volume": 1144384.0}, {"date": "2021-05-17", "close": 5.74, "volume": 510627.0}, {"date": "2021-05-18", "close": 5.9, "volume": 301536.0}, {"date": "2021-05-19", "close": 5.97, "volume": 402468.0}, {"date": "2021-05-20", "close": 6.62, "volume": 10445110.0}, {"date": "2021-05-21", "close": 6.08, "volume": 1577903.0}, {"date": "2021-05-24", "close": 5.86, "volume": 474106.0}, {"date": "2021-05-25", "close": 5.93, "volume": 365476.0}, {"date": "2021-05-26", "close": 6.14, "volume": 362214.0}, {"date": "2021-05-27", "close": 6.26, "volume": 821154.0}, {"date": "2021-05-28", "close": 6.38, "volume": 716704.0}, {"date": "2021-06-01", "close": 6.68, "volume": 677394.0}, {"date": "2021-06-02", "close": 6.56, "volume": 796905.0}, {"date": "2021-06-03", "close": 6.37, "volume": 539626.0}, {"date": "2021-06-04", "close": 6.61, "volume": 561055.0}, {"date": "2021-06-07", "close": 7.91, "volume": 1443300.0}, {"date": "2021-06-08", "close": 8.39, "volume": 1525714.0}, {"date": "2021-06-09", "close": 8.19, "volume": 1063714.0}, {"date": "2021-06-10", "close": 7.99, "volume": 563714.0}, {"date": "2021-06-11", "close": 8.3, "volume": 402429.0}, {"date": "2021-06-14", "close": 8.27, "volume": 561016.0}, {"date": "2021-06-15", "close": 7.97, "volume": 519293.0}, {"date": "2021-06-16", "close": 7.93, "volume": 289308.0}, {"date": "2021-06-17", "close": 7.97, "volume": 518632.0}, {"date": "2021-06-18", "close": 7.58, "volume": 312842.0}, {"date": "2021-06-21", "close": 7.43, "volume": 364328.0}, {"date": "2021-06-22", "close": 7.74, "volume": 283280.0}, {"date": "2021-06-23", "close": 7.67, "volume": 259793.0}, {"date": "2021-06-24", "close": 8.03, "volume": 283612.0}, {"date": "2021-06-25", "close": 8.06, "volume": 301923.0}, {"date": "2021-06-28", "close": 8.17, "volume": 429479.0}, {"date": "2021-06-29", "close": 8.1, "volume": 397899.0}, {"date": "2021-06-30", "close": 9.61, "volume": 3253537.0}, {"date": "2021-07-01", "close": 8.61, "volume": 1661753.0}, {"date": "2021-07-02", "close": 8.02, "volume": 683875.0}, {"date": "2021-07-06", "close": 7.99, "volume": 549271.0}, {"date": "2021-07-07", "close": 7.18, "volume": 644842.0}, {"date": "2021-07-08", "close": 7.17, "volume": 432592.0}, {"date": "2021-07-09", "close": 7.57, "volume": 272916.0}, {"date": "2021-07-12", "close": 7.46, "volume": 196135.0}, {"date": "2021-07-13", "close": 6.82, "volume": 317868.0}, {"date": "2021-07-14", "close": 6.67, "volume": 192192.0}, {"date": "2021-07-15", "close": 6.58, "volume": 245055.0}, {"date": "2021-07-16", "close": 6.55, "volume": 111766.0}, {"date": "2021-07-19", "close": 6.47, "volume": 201173.0}, {"date": "2021-07-20", "close": 6.66, "volume": 166337.0}, {"date": "2021-07-21", "close": 6.92, "volume": 135137.0}, {"date": "2021-07-22", "close": 6.71, "volume": 140010.0}, {"date": "2021-07-23", "close": 7.05, "volume": 271704.0}, {"date": "2021-07-26", "close": 6.78, "volume": 318382.0}, {"date": "2021-07-27", "close": 6.65, "volume": 239564.0}, {"date": "2021-07-28", "close": 6.99, "volume": 468689.0}, {"date": "2021-07-29", "close": 6.72, "volume": 442332.0}, {"date": "2021-07-30", "close": 6.55, "volume": 333040.0}, {"date": "2021-08-02", "close": 6.44, "volume": 169633.0}, {"date": "2021-08-03", "close": 6.2, "volume": 225841.0}, {"date": "2021-08-04", "close": 5.93, "volume": 230800.0}, {"date": "2021-08-05", "close": 6.24, "volume": 179804.0}, {"date": "2021-08-06", "close": 6.35, "volume": 195999.0}, {"date": "2021-08-09", "close": 6.3, "volume": 182417.0}, {"date": "2021-08-10", "close": 6.1, "volume": 179508.0}, {"date": "2021-08-11", "close": 6.03, "volume": 312813.0}, {"date": "2021-08-12", "close": 5.98, "volume": 122735.0}, {"date": "2021-08-13", "close": 5.86, "volume": 142852.0}, {"date": "2021-08-16", "close": 5.53, "volume": 156831.0}, {"date": "2021-08-17", "close": 5.45, "volume": 168862.0}, {"date": "2021-08-18", "close": 5.55, "volume": 136769.0}, {"date": "2021-08-19", "close": 5.33, "volume": 125343.0}, {"date": "2021-08-20", "close": 5.38, "volume": 133996.0}, {"date": "2021-08-23", "close": 5.52, "volume": 126335.0}, {"date": "2021-08-24", "close": 5.68, "volume": 99858.0}, {"date": "2021-08-25", "close": 5.74, "volume": 159556.0}, {"date": "2021-08-26", "close": 5.82, "volume": 144068.0}, {"date": "2021-08-27", "close": 5.79, "volume": 139305.0}, {"date": "2021-08-30", "close": 5.83, "volume": 106942.0}, {"date": "2021-08-31", "close": 5.84, "volume": 111237.0}, {"date": "2021-09-01", "close": 5.94, "volume": 99295.0}, {"date": "2021-09-02", "close": 6.08, "volume": 109666.0}, {"date": "2021-09-03", "close": 6.18, "volume": 105383.0}, {"date": "2021-09-07", "close": 5.96, "volume": 119632.0}, {"date": "2021-09-08", "close": 5.58, "volume": 194440.0}, {"date": "2021-09-09", "close": 6.08, "volume": 137112.0}, {"date": "2021-09-10", "close": 5.85, "volume": 87975.0}, {"date": "2021-09-13", "close": 5.98, "volume": 109500.0}, {"date": "2021-09-14", "close": 5.59, "volume": 112276.0}, {"date": "2021-09-15", "close": 5.6, "volume": 66561.0}, {"date": "2021-09-16", "close": 5.39, "volume": 145972.0}, {"date": "2021-09-17", "close": 5.42, "volume": 102682.0}, {"date": "2021-09-20", "close": 5.14, "volume": 195337.0}, {"date": "2021-09-21", "close": 4.92, "volume": 196811.0}, {"date": "2021-09-22", "close": 5.35, "volume": 353457.0}, {"date": "2021-09-23", "close": 5.24, "volume": 95460.0}, {"date": "2021-09-24", "close": 5.23, "volume": 73836.0}, {"date": "2021-09-27", "close": 5.31, "volume": 111422.0}, {"date": "2021-09-28", "close": 4.99, "volume": 160629.0}, {"date": "2021-09-29", "close": 4.96, "volume": 133061.0}, {"date": "2021-09-30", "close": 4.97, "volume": 95706.0}, {"date": "2021-10-01", "close": 4.94, "volume": 72009.0}, {"date": "2021-10-04", "close": 4.77, "volume": 116506.0}, {"date": "2021-10-05", "close": 4.85, "volume": 92788.0}, {"date": "2021-10-06", "close": 4.68, "volume": 87265.0}, {"date": "2021-10-07", "close": 4.99, "volume": 105283.0}, {"date": "2021-10-08", "close": 4.88, "volume": 64448.0}, {"date": "2021-10-11", "close": 4.79, "volume": 69796.0}, {"date": "2021-10-12", "close": 4.92, "volume": 65692.0}, {"date": "2021-10-13", "close": 5.18, "volume": 134499.0}, {"date": "2021-10-14", "close": 5.23, "volume": 150354.0}, {"date": "2021-10-15", "close": 5.0, "volume": 88208.0}, {"date": "2021-10-18", "close": 4.85, "volume": 99559.0}, {"date": "2021-10-19", "close": 4.94, "volume": 58827.0}, {"date": "2021-10-20", "close": 4.83, "volume": 105080.0}, {"date": "2021-10-21", "close": 4.97, "volume": 64379.0}, {"date": "2021-10-22", "close": 4.75, "volume": 141184.0}, {"date": "2021-10-25", "close": 4.82, "volume": 88819.0}, {"date": "2021-10-26", "close": 4.74, "volume": 109111.0}, {"date": "2021-10-27", "close": 4.73, "volume": 87499.0}, {"date": "2021-10-28", "close": 4.57, "volume": 247620.0}, {"date": "2021-10-29", "close": 5.01, "volume": 378735.0}, {"date": "2021-11-01", "close": 5.1, "volume": 168275.0}, {"date": "2021-11-02", "close": 5.04, "volume": 137992.0}, {"date": "2021-11-03", "close": 5.61, "volume": 1614917.0}, {"date": "2021-11-04", "close": 5.47, "volume": 355935.0}, {"date": "2021-11-05", "close": 5.22, "volume": 170105.0}, {"date": "2021-11-08", "close": 5.72, "volume": 305846.0}, {"date": "2021-11-09", "close": 5.22, "volume": 249101.0}, {"date": "2021-11-10", "close": 4.87, "volume": 161318.0}, {"date": "2021-11-11", "close": 5.05, "volume": 120492.0}, {"date": "2021-11-12", "close": 4.98, "volume": 63671.0}, {"date": "2021-11-15", "close": 4.86, "volume": 133918.0}, {"date": "2021-11-16", "close": 4.95, "volume": 131331.0}, {"date": "2021-11-17", "close": 4.71, "volume": 153806.0}, {"date": "2021-11-18", "close": 4.5, "volume": 170334.0}, {"date": "2021-11-19", "close": 4.37, "volume": 118687.0}, {"date": "2021-11-22", "close": 4.09, "volume": 236199.0}, {"date": "2021-11-23", "close": 4.12, "volume": 115434.0}, {"date": "2021-11-24", "close": 4.06, "volume": 96170.0}, {"date": "2021-11-26", "close": 3.97, "volume": 79413.0}, {"date": "2021-11-29", "close": 3.85, "volume": 127957.0}, {"date": "2021-11-30", "close": 3.78, "volume": 117474.0}, {"date": "2021-12-01", "close": 3.4, "volume": 192351.0}, {"date": "2021-12-02", "close": 3.51, "volume": 181975.0}, {"date": "2021-12-03", "close": 3.19, "volume": 265820.0}, {"date": "2021-12-06", "close": 3.5, "volume": 287023.0}, {"date": "2021-12-07", "close": 3.47, "volume": 147844.0}, {"date": "2021-12-08", "close": 3.75, "volume": 113518.0}, {"date": "2021-12-09", "close": 3.49, "volume": 74217.0}, {"date": "2021-12-10", "close": 3.41, "volume": 70418.0}, {"date": "2021-12-13", "close": 3.27, "volume": 121953.0}, {"date": "2021-12-14", "close": 3.94, "volume": 9430205.0}, {"date": "2021-12-15", "close": 3.93, "volume": 908618.0}, {"date": "2021-12-16", "close": 3.66, "volume": 321940.0}, {"date": "2021-12-17", "close": 3.96, "volume": 658273.0}, {"date": "2021-12-20", "close": 3.88, "volume": 253318.0}, {"date": "2021-12-21", "close": 3.88, "volume": 256959.0}, {"date": "2021-12-22", "close": 4.17, "volume": 218369.0}, {"date": "2021-12-23", "close": 4.34, "volume": 329944.0}, {"date": "2021-12-27", "close": 4.23, "volume": 275863.0}, {"date": "2021-12-28", "close": 3.92, "volume": 196335.0}, {"date": "2021-12-29", "close": 3.76, "volume": 188523.0}, {"date": "2021-12-30", "close": 3.86, "volume": 210279.0}, {"date": "2021-12-31", "close": 3.79, "volume": 179904.0}, {"date": "2022-01-03", "close": 3.91, "volume": 118250.0}, {"date": "2022-01-04", "close": 3.97, "volume": 76145.0}, {"date": "2022-01-05", "close": 3.66, "volume": 141689.0}, {"date": "2022-01-06", "close": 3.6, "volume": 195961.0}, {"date": "2022-01-07", "close": 3.65, "volume": 104067.0}, {"date": "2022-01-10", "close": 3.54, "volume": 189256.0}, {"date": "2022-01-11", "close": 3.65, "volume": 104199.0}, {"date": "2022-01-12", "close": 3.69, "volume": 60809.0}, {"date": "2022-01-13", "close": 3.5, "volume": 66139.0}, {"date": "2022-01-14", "close": 3.53, "volume": 155978.0}, {"date": "2022-01-18", "close": 3.39, "volume": 72324.0}, {"date": "2022-01-19", "close": 3.57, "volume": 221058.0}, {"date": "2022-01-20", "close": 3.6, "volume": 106116.0}, {"date": "2022-01-21", "close": 3.24, "volume": 302594.0}, {"date": "2022-01-24", "close": 3.03, "volume": 362366.0}, {"date": "2022-01-25", "close": 3.11, "volume": 81994.0}, {"date": "2022-01-26", "close": 3.0, "volume": 193345.0}, {"date": "2022-01-27", "close": 2.85, "volume": 172489.0}, {"date": "2022-01-28", "close": 2.9, "volume": 102726.0}, {"date": "2022-01-31", "close": 3.13, "volume": 93384.0}, {"date": "2022-02-01", "close": 3.19, "volume": 53550.0}, {"date": "2022-02-02", "close": 3.08, "volume": 71639.0}, {"date": "2022-02-03", "close": 2.9, "volume": 67484.0}, {"date": "2022-02-04", "close": 3.04, "volume": 42053.0}, {"date": "2022-02-07", "close": 3.18, "volume": 39122.0}, {"date": "2022-02-08", "close": 3.2, "volume": 52760.0}, {"date": "2022-02-09", "close": 3.3, "volume": 103291.0}, {"date": "2022-02-10", "close": 3.44, "volume": 99341.0}, {"date": "2022-02-11", "close": 3.21, "volume": 110988.0}, {"date": "2022-02-14", "close": 3.21, "volume": 32310.0}, {"date": "2022-02-15", "close": 3.38, "volume": 39845.0}, {"date": "2022-02-16", "close": 3.55, "volume": 65727.0}, {"date": "2022-02-17", "close": 3.48, "volume": 51211.0}, {"date": "2022-02-18", "close": 3.2, "volume": 63376.0}, {"date": "2022-02-22", "close": 3.08, "volume": 79993.0}, {"date": "2022-02-23", "close": 2.96, "volume": 115761.0}, {"date": "2022-02-24", "close": 3.02, "volume": 98623.0}, {"date": "2022-02-25", "close": 3.14, "volume": 85119.0}, {"date": "2022-02-28", "close": 3.15, "volume": 50110.0}, {"date": "2022-03-01", "close": 3.33, "volume": 97754.0}, {"date": "2022-03-02", "close": 3.24, "volume": 122366.0}, {"date": "2022-03-03", "close": 3.03, "volume": 158823.0}, {"date": "2022-03-04", "close": 2.68, "volume": 272490.0}, {"date": "2022-03-07", "close": 2.62, "volume": 291067.0}, {"date": "2022-03-08", "close": 3.015, "volume": 417193.0}, {"date": "2022-03-09", "close": 4.285, "volume": 1860130.0}, {"date": "2022-03-10", "close": 4.21, "volume": 758217.0}, {"date": "2022-03-11", "close": 3.81, "volume": 467232.0}, {"date": "2022-03-14", "close": 3.59, "volume": 282031.0}, {"date": "2022-03-15", "close": 3.53, "volume": 98154.0}, {"date": "2022-03-16", "close": 3.73, "volume": 124158.0}, {"date": "2022-03-17", "close": 3.8, "volume": 83782.0}, {"date": "2022-03-18", "close": 3.74, "volume": 165658.0}, {"date": "2022-03-21", "close": 3.62, "volume": 92239.0}, {"date": "2022-03-22", "close": 3.7, "volume": 104371.0}, {"date": "2022-03-23", "close": 3.62, "volume": 86416.0}, {"date": "2022-03-24", "close": 3.59, "volume": 78006.0}, {"date": "2022-03-25", "close": 3.4, "volume": 108872.0}, {"date": "2022-03-28", "close": 3.54, "volume": 109003.0}, {"date": "2022-03-29", "close": 3.63, "volume": 123830.0}, {"date": "2022-03-30", "close": 4.1, "volume": 759214.0}, {"date": "2022-03-31", "close": 5.21, "volume": 3205180.0}, {"date": "2022-04-01", "close": 5.18, "volume": 1177173.0}, {"date": "2022-04-04", "close": 5.47, "volume": 582129.0}, {"date": "2022-04-05", "close": 5.12, "volume": 555432.0}, {"date": "2022-04-06", "close": 4.73, "volume": 288254.0}, {"date": "2022-04-07", "close": 4.73, "volume": 261752.0}, {"date": "2022-04-08", "close": 4.44, "volume": 149821.0}, {"date": "2022-04-11", "close": 4.41, "volume": 165997.0}, {"date": "2022-04-12", "close": 4.41, "volume": 133449.0}, {"date": "2022-04-13", "close": 4.33, "volume": 74312.0}, {"date": "2022-04-14", "close": 4.66, "volume": 141671.0}, {"date": "2022-04-18", "close": 4.22, "volume": 196030.0}, {"date": "2022-04-19", "close": 4.29, "volume": 67757.0}, {"date": "2022-04-20", "close": 4.08, "volume": 93512.0}, {"date": "2022-04-21", "close": 3.9, "volume": 133804.0}, {"date": "2022-04-22", "close": 3.8, "volume": 254008.0}, {"date": "2022-04-25", "close": 3.83, "volume": 119300.0}, {"date": "2022-04-26", "close": 3.57, "volume": 62690.0}, {"date": "2022-04-27", "close": 3.54, "volume": 119000.0}, {"date": "2022-04-28", "close": 3.5, "volume": 126856.0}, {"date": "2022-04-29", "close": 3.52, "volume": 87372.0}, {"date": "2022-05-02", "close": 3.62, "volume": 111926.0}, {"date": "2022-05-03", "close": 4.36, "volume": 692787.0}, {"date": "2022-05-04", "close": 4.37, "volume": 292200.0}, {"date": "2022-05-05", "close": 4.12, "volume": 245974.0}, {"date": "2022-05-06", "close": 4.06, "volume": 85187.0}, {"date": "2022-05-09", "close": 3.53, "volume": 292221.0}, {"date": "2022-05-10", "close": 3.48, "volume": 100981.0}, {"date": "2022-05-11", "close": 3.12, "volume": 137588.0}, {"date": "2022-05-12", "close": 3.23, "volume": 191654.0}, {"date": "2022-05-13", "close": 3.5, "volume": 117529.0}, {"date": "2022-05-16", "close": 3.51, "volume": 52119.0}, {"date": "2022-05-17", "close": 3.64, "volume": 93866.0}, {"date": "2022-05-18", "close": 3.37, "volume": 59411.0}, {"date": "2022-05-19", "close": 3.5, "volume": 56279.0}, {"date": "2022-05-20", "close": 3.33, "volume": 75571.0}, {"date": "2022-05-23", "close": 3.38, "volume": 81074.0}, {"date": "2022-05-24", "close": 3.24, "volume": 69877.0}, {"date": "2022-05-25", "close": 3.35, "volume": 46819.0}, {"date": "2022-05-26", "close": 3.41, "volume": 57897.0}, {"date": "2022-05-27", "close": 3.64, "volume": 69511.0}, {"date": "2022-05-31", "close": 3.52, "volume": 63664.0}, {"date": "2022-06-01", "close": 3.3, "volume": 47547.0}, {"date": "2022-06-02", "close": 3.41, "volume": 58312.0}, {"date": "2022-06-03", "close": 3.52, "volume": 37101.0}, {"date": "2022-06-06", "close": 3.69, "volume": 95638.0}, {"date": "2022-06-07", "close": 3.54, "volume": 69176.0}, {"date": "2022-06-08", "close": 3.47, "volume": 48511.0}, {"date": "2022-06-09", "close": 3.62, "volume": 41348.0}, {"date": "2022-06-10", "close": 3.49, "volume": 47427.0}, {"date": "2022-06-13", "close": 3.19, "volume": 83772.0}, {"date": "2022-06-14", "close": 3.17, "volume": 74877.0}, {"date": "2022-06-15", "close": 3.3, "volume": 79493.0}, {"date": "2022-06-16", "close": 3.12, "volume": 56813.0}, {"date": "2022-06-17", "close": 2.97, "volume": 120609.0}, {"date": "2022-06-21", "close": 3.13, "volume": 83436.0}, {"date": "2022-06-22", "close": 3.13, "volume": 25720.0}, {"date": "2022-06-23", "close": 3.19, "volume": 56094.0}, {"date": "2022-06-24", "close": 3.37, "volume": 54912.0}, {"date": "2022-06-27", "close": 3.2, "volume": 53408.0}, {"date": "2022-06-28", "close": 3.16, "volume": 54982.0}, {"date": "2022-06-29", "close": 3.12, "volume": 22328.0}, {"date": "2022-06-30", "close": 3.07, "volume": 40075.0}, {"date": "2022-07-01", "close": 3.14, "volume": 43666.0}, {"date": "2022-07-05", "close": 3.3, "volume": 78035.0}, {"date": "2022-07-06", "close": 3.31, "volume": 31533.0}, {"date": "2022-07-07", "close": 3.37, "volume": 59535.0}, {"date": "2022-07-08", "close": 3.4, "volume": 36515.0}, {"date": "2022-07-11", "close": 3.44, "volume": 32737.0}, {"date": "2022-07-12", "close": 3.42, "volume": 22211.0}, {"date": "2022-07-13", "close": 3.45, "volume": 14223.0}, {"date": "2022-07-14", "close": 3.42, "volume": 31657.0}, {"date": "2022-07-15", "close": 3.39, "volume": 25099.0}, {"date": "2022-07-18", "close": 3.42, "volume": 40196.0}, {"date": "2022-07-19", "close": 3.5, "volume": 23008.0}, {"date": "2022-07-20", "close": 3.51, "volume": 75388.0}, {"date": "2022-07-21", "close": 3.66, "volume": 44238.0}, {"date": "2022-07-22", "close": 3.66, "volume": 22223.0}, {"date": "2022-07-25", "close": 3.67, "volume": 22802.0}, {"date": "2022-07-26", "close": 3.53, "volume": 19899.0}, {"date": "2022-07-27", "close": 3.65, "volume": 17891.0}, {"date": "2022-07-28", "close": 3.66, "volume": 27857.0}, {"date": "2022-07-29", "close": 3.66, "volume": 21643.0}, {"date": "2022-08-01", "close": 3.61, "volume": 15409.0}, {"date": "2022-08-02", "close": 3.69, "volume": 22839.0}, {"date": "2022-08-03", "close": 3.69, "volume": 31687.0}, {"date": "2022-08-04", "close": 3.72, "volume": 39263.0}, {"date": "2022-08-05", "close": 3.55, "volume": 69441.0}, {"date": "2022-08-08", "close": 3.59, "volume": 51016.0}, {"date": "2022-08-09", "close": 3.44, "volume": 45985.0}, {"date": "2022-08-10", "close": 3.61, "volume": 31955.0}, {"date": "2022-08-11", "close": 3.58, "volume": 65676.0}, {"date": "2022-08-12", "close": 3.93, "volume": 194341.0}, {"date": "2022-08-15", "close": 4.15, "volume": 127004.0}, {"date": "2022-08-16", "close": 3.92, "volume": 50150.0}, {"date": "2022-08-17", "close": 3.75, "volume": 46127.0}, {"date": "2022-08-18", "close": 3.94, "volume": 45113.0}, {"date": "2022-08-19", "close": 3.69, "volume": 33341.0}, {"date": "2022-08-22", "close": 3.62, "volume": 33823.0}, {"date": "2022-08-23", "close": 3.59, "volume": 30045.0}, {"date": "2022-08-24", "close": 3.52, "volume": 35236.0}, {"date": "2022-08-25", "close": 3.61, "volume": 17226.0}, {"date": "2022-08-26", "close": 3.4, "volume": 69300.0}, {"date": "2022-08-29", "close": 3.41, "volume": 20544.0}, {"date": "2022-08-30", "close": 3.27, "volume": 44384.0}, {"date": "2022-08-31", "close": 3.23, "volume": 34905.0}, {"date": "2022-09-01", "close": 3.07, "volume": 44131.0}, {"date": "2022-09-02", "close": 3.05, "volume": 89133.0}, {"date": "2022-09-06", "close": 3.15, "volume": 52391.0}, {"date": "2022-09-07", "close": 3.08, "volume": 61108.0}, {"date": "2022-09-08", "close": 3.35, "volume": 78106.0}, {"date": "2022-09-09", "close": 3.3, "volume": 26884.0}, {"date": "2022-09-12", "close": 3.4, "volume": 36591.0}, {"date": "2022-09-13", "close": 3.15, "volume": 33908.0}, {"date": "2022-09-14", "close": 3.16, "volume": 54142.0}, {"date": "2022-09-15", "close": 3.14, "volume": 19476.0}, {"date": "2022-09-16", "close": 2.97, "volume": 105163.0}, {"date": "2022-09-19", "close": 3.01, "volume": 25144.0}, {"date": "2022-09-20", "close": 2.96, "volume": 30548.0}, {"date": "2022-09-21", "close": 3.02, "volume": 15803.0}, {"date": "2022-09-22", "close": 2.84, "volume": 72172.0}, {"date": "2022-09-23", "close": 2.8, "volume": 31525.0}, {"date": "2022-09-26", "close": 2.9, "volume": 30953.0}, {"date": "2022-09-27", "close": 2.82, "volume": 38610.0}, {"date": "2022-09-28", "close": 2.9, "volume": 51691.0}, {"date": "2022-09-29", "close": 2.86, "volume": 27204.0}, {"date": "2022-09-30", "close": 2.81, "volume": 42477.0}, {"date": "2022-10-03", "close": 2.84, "volume": 41324.0}, {"date": "2022-10-04", "close": 3.2, "volume": 123914.0}, {"date": "2022-10-05", "close": 3.21, "volume": 46294.0}, {"date": "2022-10-06", "close": 3.21, "volume": 41065.0}, {"date": "2022-10-07", "close": 3.03, "volume": 30048.0}, {"date": "2022-10-10", "close": 2.94, "volume": 53006.0}, {"date": "2022-10-11", "close": 3.05, "volume": 34175.0}, {"date": "2022-10-12", "close": 2.99, "volume": 11948.0}, {"date": "2022-10-13", "close": 3.04, "volume": 27132.0}, {"date": "2022-10-14", "close": 2.97, "volume": 14811.0}, {"date": "2022-10-17", "close": 2.93, "volume": 33742.0}, {"date": "2022-10-18", "close": 3.07, "volume": 53949.0}, {"date": "2022-10-19", "close": 2.95, "volume": 30911.0}, {"date": "2022-10-20", "close": 2.88, "volume": 37495.0}, {"date": "2022-10-21", "close": 2.89, "volume": 20503.0}, {"date": "2022-10-24", "close": 3.0, "volume": 34107.0}, {"date": "2022-10-25", "close": 2.97, "volume": 25937.0}, {"date": "2022-10-26", "close": 3.02, "volume": 21312.0}, {"date": "2022-10-27", "close": 2.985, "volume": 14112.0}, {"date": "2022-10-28", "close": 2.98, "volume": 30306.0}, {"date": "2022-10-31", "close": 3.01, "volume": 12189.0}, {"date": "2022-11-01", "close": 3.12, "volume": 16026.0}, {"date": "2022-11-02", "close": 3.08, "volume": 74149.0}, {"date": "2022-11-03", "close": 3.11, "volume": 65330.0}, {"date": "2022-11-04", "close": 3.26, "volume": 128679.0}, {"date": "2022-11-07", "close": 3.4, "volume": 158329.0}, {"date": "2022-11-08", "close": 3.2814, "volume": 86802.0}, {"date": "2022-11-09", "close": 3.32, "volume": 112893.0}, {"date": "2022-11-10", "close": 3.41, "volume": 105971.0}, {"date": "2022-11-11", "close": 3.51, "volume": 58965.0}, {"date": "2022-11-14", "close": 3.53, "volume": 34776.0}, {"date": "2022-11-15", "close": 3.6, "volume": 87377.0}, {"date": "2022-11-16", "close": 3.3, "volume": 35708.0}, {"date": "2022-11-17", "close": 3.11, "volume": 27110.0}, {"date": "2022-11-18", "close": 3.17, "volume": 12568.0}, {"date": "2022-11-21", "close": 3.11, "volume": 17597.0}, {"date": "2022-11-22", "close": 3.11, "volume": 21443.0}, {"date": "2022-11-23", "close": 3.06, "volume": 39146.0}, {"date": "2022-11-25", "close": 3.07, "volume": 6388.0}, {"date": "2022-11-28", "close": 3.07, "volume": 37026.0}, {"date": "2022-11-29", "close": 3.08, "volume": 13010.0}, {"date": "2022-11-30", "close": 3.17, "volume": 17059.0}, {"date": "2022-12-01", "close": 3.15, "volume": 14600.0}, {"date": "2022-12-02", "close": 3.1, "volume": 49704.0}, {"date": "2022-12-05", "close": 3.03, "volume": 37253.0}, {"date": "2022-12-06", "close": 3.05, "volume": 61024.0}, {"date": "2022-12-07", "close": 3.01, "volume": 43452.0}, {"date": "2022-12-08", "close": 2.98, "volume": 12881.0}, {"date": "2022-12-09", "close": 2.94, "volume": 25239.0}, {"date": "2022-12-12", "close": 2.93, "volume": 33984.0}, {"date": "2022-12-13", "close": 2.9, "volume": 42462.0}, {"date": "2022-12-14", "close": 2.9, "volume": 21150.0}, {"date": "2022-12-15", "close": 2.89, "volume": 29995.0}, {"date": "2022-12-16", "close": 2.93, "volume": 31411.0}, {"date": "2022-12-19", "close": 2.76, "volume": 46575.0}, {"date": "2022-12-20", "close": 2.7, "volume": 50549.0}, {"date": "2022-12-21", "close": 2.69, "volume": 37332.0}, {"date": "2022-12-22", "close": 2.78, "volume": 31568.0}, {"date": "2022-12-23", "close": 2.75, "volume": 27035.0}, {"date": "2022-12-27", "close": 2.62, "volume": 51314.0}, {"date": "2022-12-28", "close": 2.58, "volume": 62604.0}, {"date": "2022-12-29", "close": 2.7, "volume": 59695.0}, {"date": "2022-12-30", "close": 2.69, "volume": 47935.0}, {"date": "2023-01-03", "close": 2.68, "volume": 19584.0}, {"date": "2023-01-04", "close": 2.72, "volume": 15414.0}, {"date": "2023-01-05", "close": 2.71, "volume": 17408.0}, {"date": "2023-01-06", "close": 2.88, "volume": 35215.0}, {"date": "2023-01-09", "close": 2.91, "volume": 27670.0}, {"date": "2023-01-10", "close": 3.0, "volume": 79757.0}, {"date": "2023-01-11", "close": 2.92, "volume": 111810.0}, {"date": "2023-01-12", "close": 2.99, "volume": 85894.0}, {"date": "2023-01-13", "close": 3.01, "volume": 14265.0}, {"date": "2023-01-17", "close": 2.95, "volume": 95507.0}, {"date": "2023-01-18", "close": 2.84, "volume": 76281.0}, {"date": "2023-01-19", "close": 2.86, "volume": 8353.0}, {"date": "2023-01-20", "close": 2.83, "volume": 9753.0}, {"date": "2023-01-23", "close": 2.98, "volume": 67275.0}, {"date": "2023-01-24", "close": 2.9, "volume": 13406.0}, {"date": "2023-01-25", "close": 2.92, "volume": 19819.0}, {"date": "2023-01-26", "close": 2.95, "volume": 12311.0}, {"date": "2023-01-27", "close": 3.09, "volume": 92140.0}, {"date": "2023-01-30", "close": 2.94, "volume": 23193.0}, {"date": "2023-01-31", "close": 2.96, "volume": 54340.0}, {"date": "2023-02-01", "close": 2.93, "volume": 76128.0}, {"date": "2023-02-02", "close": 3.01, "volume": 66901.0}, {"date": "2023-02-03", "close": 3.01, "volume": 20960.0}, {"date": "2023-02-06", "close": 3.0201, "volume": 34750.0}, {"date": "2023-02-07", "close": 2.9, "volume": 33903.0}, {"date": "2023-02-08", "close": 2.8441, "volume": 22971.0}, {"date": "2023-02-09", "close": 2.76, "volume": 36461.0}, {"date": "2023-02-10", "close": 2.82, "volume": 14754.0}, {"date": "2023-02-13", "close": 2.82, "volume": 24465.0}, {"date": "2023-02-14", "close": 2.84, "volume": 9640.0}, {"date": "2023-02-15", "close": 2.91, "volume": 15206.0}, {"date": "2023-02-16", "close": 2.88, "volume": 17640.0}, {"date": "2023-02-17", "close": 2.86, "volume": 13024.0}, {"date": "2023-02-21", "close": 2.88, "volume": 34006.0}, {"date": "2023-02-22", "close": 2.97, "volume": 42025.0}, {"date": "2023-02-23", "close": 3.0, "volume": 17884.0}, {"date": "2023-02-24", "close": 3.0, "volume": 38251.0}, {"date": "2023-02-27", "close": 3.05, "volume": 18872.0}, {"date": "2023-02-28", "close": 3.07, "volume": 22888.0}, {"date": "2023-03-01", "close": 3.07, "volume": 9399.0}, {"date": "2023-03-02", "close": 2.96, "volume": 14192.0}, {"date": "2023-03-03", "close": 3.04, "volume": 15106.0}, {"date": "2023-03-06", "close": 3.0, "volume": 22001.0}, {"date": "2023-03-07", "close": 3.0, "volume": 29392.0}, {"date": "2023-03-08", "close": 2.99, "volume": 146010.0}, {"date": "2023-03-09", "close": 2.85, "volume": 61091.0}, {"date": "2023-03-10", "close": 2.85, "volume": 64410.0}, {"date": "2023-03-13", "close": 2.76, "volume": 38554.0}, {"date": "2023-03-14", "close": 2.76, "volume": 22684.0}, {"date": "2023-03-15", "close": 2.77, "volume": 19199.0}, {"date": "2023-03-16", "close": 2.765, "volume": 25552.0}, {"date": "2023-03-17", "close": 2.77, "volume": 24446.0}, {"date": "2023-03-20", "close": 2.77, "volume": 25600.0}, {"date": "2023-03-21", "close": 2.8, "volume": 15389.0}, {"date": "2023-03-22", "close": 2.78, "volume": 24243.0}, {"date": "2023-03-23", "close": 2.65, "volume": 38703.0}, {"date": "2023-03-24", "close": 2.69, "volume": 18287.0}, {"date": "2023-03-27", "close": 2.65, "volume": 10822.0}, {"date": "2023-03-28", "close": 2.67, "volume": 13133.0}, {"date": "2023-03-29", "close": 2.87, "volume": 95362.0}, {"date": "2023-03-30", "close": 2.82, "volume": 27774.0}, {"date": "2023-03-31", "close": 2.85, "volume": 8167.0}, {"date": "2023-04-03", "close": 2.92, "volume": 16865.0}, {"date": "2023-04-04", "close": 2.93, "volume": 8863.0}, {"date": "2023-04-05", "close": 2.8799, "volume": 9914.0}, {"date": "2023-04-06", "close": 2.87, "volume": 11594.0}, {"date": "2023-04-10", "close": 2.85, "volume": 9056.0}, {"date": "2023-04-11", "close": 2.88, "volume": 25190.0}, {"date": "2023-04-12", "close": 2.8, "volume": 26307.0}, {"date": "2023-04-13", "close": 2.85, "volume": 6905.0}, {"date": "2023-04-14", "close": 2.78, "volume": 23954.0}, {"date": "2023-04-17", "close": 2.72, "volume": 10557.0}, {"date": "2023-04-18", "close": 2.69, "volume": 20917.0}, {"date": "2023-04-19", "close": 2.66, "volume": 30282.0}, {"date": "2023-04-20", "close": 2.65, "volume": 15372.0}, {"date": "2023-04-21", "close": 2.66, "volume": 17693.0}, {"date": "2023-04-24", "close": 2.73, "volume": 20078.0}, {"date": "2023-04-25", "close": 2.66, "volume": 23523.0}, {"date": "2023-04-26", "close": 2.67, "volume": 14929.0}, {"date": "2023-04-27", "close": 2.65, "volume": 17727.0}, {"date": "2023-04-28", "close": 2.71, "volume": 20938.0}, {"date": "2023-05-01", "close": 2.73, "volume": 25182.0}, {"date": "2023-05-02", "close": 2.68, "volume": 28580.0}, {"date": "2023-05-03", "close": 2.62, "volume": 65723.0}, {"date": "2023-05-04", "close": 2.63, "volume": 23549.0}, {"date": "2023-05-05", "close": 2.79, "volume": 38288.0}, {"date": "2023-05-08", "close": 2.78, "volume": 26087.0}, {"date": "2023-05-09", "close": 2.77, "volume": 20187.0}, {"date": "2023-05-10", "close": 2.98, "volume": 74749.0}, {"date": "2023-05-11", "close": 2.94, "volume": 26071.0}, {"date": "2023-05-12", "close": 2.95, "volume": 57082.0}, {"date": "2023-05-15", "close": 3.0, "volume": 27256.0}, {"date": "2023-05-16", "close": 2.93, "volume": 21666.0}, {"date": "2023-05-17", "close": 2.99, "volume": 20788.0}, {"date": "2023-05-18", "close": 2.97, "volume": 17190.0}, {"date": "2023-05-19", "close": 3.25, "volume": 127329.0}, {"date": "2023-05-22", "close": 3.2, "volume": 31673.0}, {"date": "2023-05-23", "close": 3.225, "volume": 33978.0}, {"date": "2023-05-24", "close": 3.19, "volume": 16423.0}, {"date": "2023-05-25", "close": 3.1, "volume": 11789.0}, {"date": "2023-05-26", "close": 3.03, "volume": 33336.0}, {"date": "2023-05-30", "close": 3.03, "volume": 10680.0}, {"date": "2023-05-31", "close": 2.95, "volume": 39283.0}, {"date": "2023-06-01", "close": 2.93, "volume": 16189.0}, {"date": "2023-06-02", "close": 3.0299, "volume": 17349.0}, {"date": "2023-06-05", "close": 3.05, "volume": 14397.0}, {"date": "2023-06-06", "close": 3.09, "volume": 24676.0}, {"date": "2023-06-07", "close": 3.0, "volume": 12259.0}, {"date": "2023-06-08", "close": 2.98, "volume": 29211.0}, {"date": "2023-06-09", "close": 2.95, "volume": 22482.0}, {"date": "2023-06-12", "close": 3.03, "volume": 19276.0}, {"date": "2023-06-13", "close": 2.93, "volume": 11036.0}, {"date": "2023-06-14", "close": 2.92, "volume": 13214.0}, {"date": "2023-06-15", "close": 3.038, "volume": 42737.0}, {"date": "2023-06-16", "close": 3.05, "volume": 30814.0}, {"date": "2023-06-20", "close": 2.95, "volume": 54478.0}, {"date": "2023-06-21", "close": 2.95, "volume": 47204.0}, {"date": "2023-06-22", "close": 2.8908, "volume": 26301.0}, {"date": "2023-06-23", "close": 2.85, "volume": 71123.0}, {"date": "2023-06-26", "close": 2.7, "volume": 171054.0}, {"date": "2023-06-27", "close": 2.88, "volume": 81419.0}, {"date": "2023-06-28", "close": 2.85, "volume": 13489.0}, {"date": "2023-06-29", "close": 2.85, "volume": 11035.0}, {"date": "2023-06-30", "close": 2.8, "volume": 41994.0}, {"date": "2023-07-03", "close": 2.84, "volume": 13595.0}, {"date": "2023-07-05", "close": 2.82, "volume": 9259.0}, {"date": "2023-07-06", "close": 2.77, "volume": 23564.0}, {"date": "2023-07-07", "close": 2.78, "volume": 19821.0}, {"date": "2023-07-10", "close": 2.75, "volume": 12398.0}, {"date": "2023-07-11", "close": 2.8467, "volume": 41031.0}, {"date": "2023-07-12", "close": 2.93, "volume": 24053.0}, {"date": "2023-07-13", "close": 2.96, "volume": 21462.0}, {"date": "2023-07-14", "close": 2.85, "volume": 11557.0}, {"date": "2023-07-17", "close": 2.89, "volume": 19148.0}, {"date": "2023-07-18", "close": 2.91, "volume": 20998.0}, {"date": "2023-07-19", "close": 2.9, "volume": 23169.0}, {"date": "2023-07-20", "close": 2.87, "volume": 15703.0}, {"date": "2023-07-21", "close": 2.92, "volume": 21374.0}, {"date": "2023-07-24", "close": 2.93, "volume": 44110.0}, {"date": "2023-07-25", "close": 2.85, "volume": 30199.0}, {"date": "2023-07-26", "close": 2.9, "volume": 14261.0}, {"date": "2023-07-27", "close": 2.82, "volume": 33698.0}, {"date": "2023-07-28", "close": 2.89, "volume": 25308.0}, {"date": "2023-07-31", "close": 2.91, "volume": 13753.0}, {"date": "2023-08-01", "close": 2.93, "volume": 8192.0}, {"date": "2023-08-02", "close": 2.91, "volume": 20808.0}, {"date": "2023-08-03", "close": 2.86, "volume": 57695.0}, {"date": "2023-08-04", "close": 2.81, "volume": 21899.0}, {"date": "2023-08-07", "close": 2.95, "volume": 121334.0}, {"date": "2023-08-08", "close": 2.93, "volume": 22622.0}, {"date": "2023-08-09", "close": 2.87, "volume": 18555.0}, {"date": "2023-08-10", "close": 2.92, "volume": 26779.0}, {"date": "2023-08-11", "close": 2.91, "volume": 14578.0}, {"date": "2023-08-14", "close": 2.86, "volume": 12133.0}, {"date": "2023-08-15", "close": 2.79, "volume": 38741.0}, {"date": "2023-08-16", "close": 2.76, "volume": 18091.0}, {"date": "2023-08-17", "close": 2.68, "volume": 15420.0}, {"date": "2023-08-18", "close": 2.68, "volume": 25337.0}, {"date": "2023-08-21", "close": 2.67, "volume": 37868.0}, {"date": "2023-08-22", "close": 2.69, "volume": 23171.0}, {"date": "2023-08-23", "close": 2.74, "volume": 16836.0}, {"date": "2023-08-24", "close": 2.78, "volume": 22390.0}, {"date": "2023-08-25", "close": 2.7799, "volume": 8202.0}, {"date": "2023-08-28", "close": 2.79, "volume": 8367.0}, {"date": "2023-08-29", "close": 2.76, "volume": 21906.0}, {"date": "2023-08-30", "close": 2.8, "volume": 13861.0}, {"date": "2023-08-31", "close": 2.72, "volume": 28701.0}, {"date": "2023-09-01", "close": 2.75, "volume": 9157.0}, {"date": "2023-09-05", "close": 2.88, "volume": 277575.0}, {"date": "2023-09-06", "close": 2.846, "volume": 42410.0}, {"date": "2023-09-07", "close": 2.83, "volume": 46019.0}, {"date": "2023-09-08", "close": 2.79, "volume": 48666.0}, {"date": "2023-09-11", "close": 2.8, "volume": 29044.0}, {"date": "2023-09-12", "close": 2.8, "volume": 66334.0}, {"date": "2023-09-13", "close": 2.79, "volume": 67644.0}, {"date": "2023-09-14", "close": 2.85, "volume": 21775.0}, {"date": "2023-09-15", "close": 2.85, "volume": 20604.0}, {"date": "2023-09-18", "close": 2.83, "volume": 25838.0}, {"date": "2023-09-19", "close": 2.76, "volume": 24651.0}, {"date": "2023-09-20", "close": 2.72, "volume": 6247.0}, {"date": "2023-09-21", "close": 2.74, "volume": 15941.0}, {"date": "2023-09-22", "close": 2.74, "volume": 8696.0}, {"date": "2023-09-25", "close": 2.71, "volume": 11529.0}, {"date": "2023-09-26", "close": 2.65, "volume": 46570.0}, {"date": "2023-09-27", "close": 2.66, "volume": 12287.0}, {"date": "2023-09-28", "close": 2.7, "volume": 7155.0}, {"date": "2023-09-29", "close": 2.78, "volume": 19430.0}, {"date": "2023-10-02", "close": 2.78, "volume": 28721.0}, {"date": "2023-10-03", "close": 2.77, "volume": 11994.0}, {"date": "2023-10-04", "close": 2.7, "volume": 9862.0}, {"date": "2023-10-05", "close": 2.75, "volume": 8412.0}, {"date": "2023-10-06", "close": 2.74, "volume": 19733.0}, {"date": "2023-10-09", "close": 2.78, "volume": 28373.0}, {"date": "2023-10-10", "close": 2.82, "volume": 17256.0}, {"date": "2023-10-11", "close": 2.75, "volume": 22521.0}, {"date": "2023-10-12", "close": 2.72, "volume": 4678.0}, {"date": "2023-10-13", "close": 2.63, "volume": 9546.0}, {"date": "2023-10-16", "close": 2.63, "volume": 16180.0}, {"date": "2023-10-17", "close": 2.67, "volume": 23627.0}, {"date": "2023-10-18", "close": 2.65, "volume": 15250.0}, {"date": "2023-10-19", "close": 2.6, "volume": 10358.0}, {"date": "2023-10-20", "close": 2.68, "volume": 17159.0}, {"date": "2023-10-23", "close": 2.57, "volume": 83405.0}, {"date": "2023-10-24", "close": 2.55, "volume": 17293.0}, {"date": "2023-10-25", "close": 2.57, "volume": 20388.0}, {"date": "2023-10-26", "close": 2.51, "volume": 13128.0}, {"date": "2023-10-27", "close": 2.4898, "volume": 31203.0}, {"date": "2023-10-30", "close": 2.54, "volume": 51447.0}, {"date": "2023-10-31", "close": 2.66, "volume": 13742.0}, {"date": "2023-11-01", "close": 2.68, "volume": 15718.0}, {"date": "2023-11-02", "close": 2.44, "volume": 71153.0}, {"date": "2023-11-03", "close": 2.505, "volume": 42143.0}, {"date": "2023-11-06", "close": 2.45, "volume": 30677.0}, {"date": "2023-11-07", "close": 2.485, "volume": 17671.0}, {"date": "2023-11-08", "close": 2.45, "volume": 17937.0}, {"date": "2023-11-09", "close": 2.42, "volume": 25717.0}, {"date": "2023-11-10", "close": 2.38, "volume": 17406.0}, {"date": "2023-11-13", "close": 2.375, "volume": 12440.0}, {"date": "2023-11-14", "close": 2.4, "volume": 11482.0}, {"date": "2023-11-15", "close": 2.4, "volume": 7018.0}, {"date": "2023-11-16", "close": 2.35, "volume": 14352.0}, {"date": "2023-11-17", "close": 2.32, "volume": 56342.0}, {"date": "2023-11-20", "close": 2.37, "volume": 87895.0}, {"date": "2023-11-21", "close": 2.38, "volume": 37013.0}, {"date": "2023-11-22", "close": 2.41, "volume": 8244.0}, {"date": "2023-11-24", "close": 2.33, "volume": 9863.0}, {"date": "2023-11-27", "close": 2.31, "volume": 16459.0}, {"date": "2023-11-28", "close": 2.2901, "volume": 11793.0}, {"date": "2023-11-29", "close": 2.3, "volume": 11370.0}, {"date": "2023-11-30", "close": 2.33, "volume": 7165.0}, {"date": "2023-12-01", "close": 2.42, "volume": 18523.0}, {"date": "2023-12-04", "close": 2.3953, "volume": 35162.0}, {"date": "2023-12-05", "close": 2.37, "volume": 46862.0}, {"date": "2023-12-06", "close": 2.3, "volume": 71487.0}, {"date": "2023-12-07", "close": 2.33, "volume": 16073.0}, {"date": "2023-12-08", "close": 2.38, "volume": 23996.0}, {"date": "2023-12-11", "close": 2.35, "volume": 23860.0}, {"date": "2023-12-12", "close": 2.34, "volume": 9037.0}, {"date": "2023-12-13", "close": 2.39, "volume": 33945.0}, {"date": "2023-12-14", "close": 2.36, "volume": 88322.0}, {"date": "2023-12-15", "close": 2.35, "volume": 23569.0}, {"date": "2023-12-18", "close": 2.35, "volume": 29303.0}, {"date": "2023-12-19", "close": 2.39, "volume": 22457.0}, {"date": "2023-12-20", "close": 2.38, "volume": 19857.0}, {"date": "2023-12-21", "close": 2.3899, "volume": 16675.0}, {"date": "2023-12-22", "close": 2.38, "volume": 23764.0}, {"date": "2023-12-26", "close": 2.38, "volume": 16975.0}, {"date": "2023-12-27", "close": 2.36, "volume": 47300.0}, {"date": "2023-12-28", "close": 2.355, "volume": 36078.0}, {"date": "2023-12-29", "close": 2.35, "volume": 40442.0}, {"date": "2024-01-02", "close": 2.32, "volume": 37467.0}, {"date": "2024-01-03", "close": 2.32, "volume": 30994.0}, {"date": "2024-01-04", "close": 2.34, "volume": 16405.0}, {"date": "2024-01-05", "close": 2.3271, "volume": 9798.0}, {"date": "2024-01-08", "close": 2.3199, "volume": 14888.0}, {"date": "2024-01-09", "close": 2.3, "volume": 7589.0}, {"date": "2024-01-10", "close": 2.3601, "volume": 21245.0}, {"date": "2024-01-11", "close": 2.3, "volume": 22295.0}, {"date": "2024-01-12", "close": 2.3, "volume": 13424.0}, {"date": "2024-01-16", "close": 2.29, "volume": 25989.0}, {"date": "2024-01-17", "close": 2.28, "volume": 11119.0}, {"date": "2024-01-18", "close": 2.29, "volume": 26096.0}, {"date": "2024-01-19", "close": 2.31, "volume": 25552.0}, {"date": "2024-01-22", "close": 2.35, "volume": 9056.0}, {"date": "2024-01-23", "close": 2.35, "volume": 7230.0}, {"date": "2024-01-24", "close": 2.37, "volume": 43347.0}, {"date": "2024-01-25", "close": 2.5, "volume": 65256.0}, {"date": "2024-01-26", "close": 2.45, "volume": 20245.0}, {"date": "2024-01-29", "close": 2.43, "volume": 12337.0}, {"date": "2024-01-30", "close": 2.3999, "volume": 33779.0}, {"date": "2024-01-31", "close": 2.39, "volume": 7586.0}, {"date": "2024-02-01", "close": 2.3988, "volume": 11756.0}, {"date": "2024-02-02", "close": 2.39, "volume": 17761.0}, {"date": "2024-02-05", "close": 2.37, "volume": 34808.0}, {"date": "2024-02-06", "close": 2.371, "volume": 9949.0}, {"date": "2024-02-07", "close": 2.415, "volume": 25837.0}, {"date": "2024-02-08", "close": 2.38, "volume": 18213.0}, {"date": "2024-02-09", "close": 2.42, "volume": 4374.0}, {"date": "2024-02-12", "close": 2.45, "volume": 19622.0}, {"date": "2024-02-13", "close": 2.42, "volume": 6531.0}, {"date": "2024-02-14", "close": 2.45, "volume": 33158.0}, {"date": "2024-02-15", "close": 2.44, "volume": 13287.0}, {"date": "2024-02-16", "close": 2.382, "volume": 5627.0}, {"date": "2024-02-20", "close": 2.395, "volume": 16842.0}, {"date": "2024-02-21", "close": 2.37, "volume": 15431.0}, {"date": "2024-02-22", "close": 2.3, "volume": 18590.0}, {"date": "2024-02-23", "close": 2.33, "volume": 8675.0}, {"date": "2024-02-26", "close": 2.3399, "volume": 32832.0}, {"date": "2024-02-27", "close": 2.32, "volume": 18548.0}, {"date": "2024-02-28", "close": 2.3399, "volume": 24504.0}, {"date": "2024-02-29", "close": 2.35, "volume": 18413.0}, {"date": "2024-03-01", "close": 2.36, "volume": 31945.0}, {"date": "2024-03-04", "close": 2.33, "volume": 26166.0}, {"date": "2024-03-05", "close": 2.43, "volume": 12442.0}, {"date": "2024-03-06", "close": 2.52, "volume": 133533.0}, {"date": "2024-03-07", "close": 1.985, "volume": 437058.0}, {"date": "2024-03-08", "close": 1.85, "volume": 268009.0}, {"date": "2024-03-11", "close": 1.805, "volume": 137386.0}, {"date": "2024-03-12", "close": 1.83, "volume": 54036.0}, {"date": "2024-03-13", "close": 1.8, "volume": 59518.0}, {"date": "2024-03-14", "close": 1.76, "volume": 99611.0}, {"date": "2024-03-15", "close": 1.84, "volume": 27069.0}, {"date": "2024-03-18", "close": 1.805, "volume": 37169.0}, {"date": "2024-03-19", "close": 1.8, "volume": 26514.0}, {"date": "2024-03-20", "close": 1.84, "volume": 16136.0}, {"date": "2024-03-21", "close": 1.83, "volume": 20586.0}, {"date": "2024-03-22", "close": 1.88, "volume": 91247.0}, {"date": "2024-03-25", "close": 1.85, "volume": 6817.0}, {"date": "2024-03-26", "close": 1.84, "volume": 19152.0}, {"date": "2024-03-27", "close": 1.88, "volume": 35914.0}, {"date": "2024-03-28", "close": 1.85, "volume": 12076.0}, {"date": "2024-04-01", "close": 1.78, "volume": 21069.0}, {"date": "2024-04-02", "close": 1.83, "volume": 32274.0}, {"date": "2024-04-03", "close": 1.81, "volume": 85061.0}, {"date": "2024-04-04", "close": 1.83, "volume": 13247.0}, {"date": "2024-04-05", "close": 1.8, "volume": 37429.0}, {"date": "2024-04-08", "close": 1.79, "volume": 21938.0}, {"date": "2024-04-09", "close": 1.76, "volume": 21467.0}, {"date": "2024-04-10", "close": 1.83, "volume": 15747.0}, {"date": "2024-04-11", "close": 1.8, "volume": 7275.0}, {"date": "2024-04-12", "close": 1.76, "volume": 8526.0}, {"date": "2024-04-15", "close": 1.75, "volume": 40781.0}, {"date": "2024-04-16", "close": 1.72, "volume": 21418.0}, {"date": "2024-04-17", "close": 1.74, "volume": 39837.0}, {"date": "2024-04-18", "close": 1.79, "volume": 23708.0}, {"date": "2024-04-19", "close": 1.82, "volume": 23417.0}, {"date": "2024-04-22", "close": 1.78, "volume": 8232.0}, {"date": "2024-04-23", "close": 1.77, "volume": 4620.0}, {"date": "2024-04-24", "close": 1.78, "volume": 1554.0}, {"date": "2024-04-25", "close": 1.77, "volume": 13749.0}, {"date": "2024-04-26", "close": 1.77, "volume": 5145.0}, {"date": "2024-04-29", "close": 1.8, "volume": 9769.0}, {"date": "2024-04-30", "close": 1.7961, "volume": 5612.0}, {"date": "2024-05-01", "close": 1.78, "volume": 5834.0}, {"date": "2024-05-02", "close": 1.67, "volume": 60946.0}, {"date": "2024-05-03", "close": 1.73, "volume": 23837.0}, {"date": "2024-05-06", "close": 1.74, "volume": 13348.0}, {"date": "2024-05-07", "close": 1.77, "volume": 14375.0}, {"date": "2024-05-08", "close": 1.85, "volume": 4646.0}, {"date": "2024-05-09", "close": 1.8066, "volume": 9956.0}, {"date": "2024-05-10", "close": 1.7503, "volume": 4613.0}, {"date": "2024-05-13", "close": 1.74, "volume": 7448.0}, {"date": "2024-05-14", "close": 1.7301, "volume": 21945.0}, {"date": "2024-05-15", "close": 1.71, "volume": 29871.0}, {"date": "2024-05-16", "close": 1.74, "volume": 13315.0}, {"date": "2024-05-17", "close": 1.75, "volume": 17429.0}, {"date": "2024-05-20", "close": 1.746, "volume": 3353.0}, {"date": "2024-05-21", "close": 1.75, "volume": 12109.0}, {"date": "2024-05-22", "close": 1.71, "volume": 5532.0}, {"date": "2024-05-23", "close": 1.726, "volume": 13172.0}, {"date": "2024-05-24", "close": 1.78, "volume": 29153.0}, {"date": "2024-05-28", "close": 1.75, "volume": 17914.0}, {"date": "2024-05-29", "close": 1.78, "volume": 32208.0}, {"date": "2024-05-30", "close": 1.73, "volume": 4212.0}, {"date": "2024-05-31", "close": 1.73, "volume": 9083.0}, {"date": "2024-06-03", "close": 1.74, "volume": 12137.0}, {"date": "2024-06-04", "close": 1.7, "volume": 27091.0}, {"date": "2024-06-05", "close": 1.77, "volume": 28202.0}, {"date": "2024-06-06", "close": 1.71, "volume": 9567.0}, {"date": "2024-06-07", "close": 1.715, "volume": 4388.0}, {"date": "2024-06-10", "close": 1.72, "volume": 21010.0}, {"date": "2024-06-11", "close": 1.75, "volume": 11248.0}, {"date": "2024-06-12", "close": 1.715, "volume": 21979.0}, {"date": "2024-06-13", "close": 1.75, "volume": 25295.0}, {"date": "2024-06-14", "close": 1.7078, "volume": 3085.0}, {"date": "2024-06-17", "close": 1.71, "volume": 17553.0}, {"date": "2024-06-18", "close": 1.73, "volume": 40112.0}, {"date": "2024-06-20", "close": 1.72, "volume": 25802.0}, {"date": "2024-06-21", "close": 1.85, "volume": 21885.0}, {"date": "2024-06-24", "close": 1.782, "volume": 4583.0}, {"date": "2024-06-25", "close": 1.78, "volume": 34470.0}, {"date": "2024-06-26", "close": 1.74, "volume": 7806.0}, {"date": "2024-06-27", "close": 1.72, "volume": 10213.0}, {"date": "2024-06-28", "close": 1.7, "volume": 34042.0}, {"date": "2024-07-01", "close": 1.73, "volume": 15451.0}, {"date": "2024-07-02", "close": 1.69, "volume": 18830.0}, {"date": "2024-07-03", "close": 1.67, "volume": 10393.0}, {"date": "2024-07-05", "close": 1.71, "volume": 40728.0}, {"date": "2024-07-08", "close": 1.71, "volume": 23397.0}, {"date": "2024-07-09", "close": 1.685, "volume": 3602.0}, {"date": "2024-07-10", "close": 1.66, "volume": 11052.0}, {"date": "2024-07-11", "close": 1.68, "volume": 16895.0}, {"date": "2024-07-12", "close": 1.69, "volume": 10359.0}, {"date": "2024-07-15", "close": 1.7, "volume": 22546.0}, {"date": "2024-07-16", "close": 1.755, "volume": 19429.0}, {"date": "2024-07-17", "close": 1.76, "volume": 8928.0}, {"date": "2024-07-18", "close": 1.72, "volume": 5502.0}, {"date": "2024-07-19", "close": 1.72, "volume": 21830.0}, {"date": "2024-07-22", "close": 1.7, "volume": 9210.0}, {"date": "2024-07-23", "close": 1.71, "volume": 8715.0}, {"date": "2024-07-24", "close": 1.67, "volume": 16480.0}, {"date": "2024-07-25", "close": 1.67, "volume": 6467.0}, {"date": "2024-07-26", "close": 1.69, "volume": 3657.0}, {"date": "2024-07-29", "close": 1.69, "volume": 15375.0}, {"date": "2024-07-30", "close": 1.72, "volume": 5168.0}, {"date": "2024-07-31", "close": 1.67, "volume": 26558.0}, {"date": "2024-08-01", "close": 1.6, "volume": 82612.0}, {"date": "2024-08-02", "close": 1.6, "volume": 20976.0}, {"date": "2024-08-05", "close": 1.525, "volume": 143017.0}, {"date": "2024-08-06", "close": 1.5, "volume": 71828.0}, {"date": "2024-08-07", "close": 1.47, "volume": 93413.0}, {"date": "2024-08-08", "close": 1.48, "volume": 17183.0}, {"date": "2024-08-09", "close": 1.51, "volume": 22504.0}, {"date": "2024-08-12", "close": 1.44, "volume": 4503.0}, {"date": "2024-08-13", "close": 1.46, "volume": 7846.0}, {"date": "2024-08-14", "close": 1.46, "volume": 85929.0}, {"date": "2024-08-15", "close": 1.48, "volume": 11848.0}, {"date": "2024-08-16", "close": 1.4201, "volume": 59347.0}, {"date": "2024-08-19", "close": 1.44, "volume": 163735.0}, {"date": "2024-08-20", "close": 1.38, "volume": 75708.0}, {"date": "2024-08-21", "close": 1.3, "volume": 44011.0}, {"date": "2024-08-22", "close": 1.365, "volume": 10095.0}, {"date": "2024-08-23", "close": 1.36, "volume": 8978.0}, {"date": "2024-08-26", "close": 1.36, "volume": 13588.0}, {"date": "2024-08-27", "close": 1.3649, "volume": 9370.0}, {"date": "2024-08-28", "close": 1.355, "volume": 22219.0}, {"date": "2024-08-29", "close": 1.38, "volume": 2431.0}, {"date": "2024-08-30", "close": 1.395, "volume": 19103.0}, {"date": "2024-09-03", "close": 1.3555, "volume": 49886.0}, {"date": "2024-09-04", "close": 1.36, "volume": 33552.0}, {"date": "2024-09-05", "close": 1.38, "volume": 13614.0}, {"date": "2024-09-06", "close": 1.32, "volume": 6889.0}, {"date": "2024-09-09", "close": 1.34, "volume": 14193.0}, {"date": "2024-09-10", "close": 1.36, "volume": 4850.0}, {"date": "2024-09-11", "close": 1.37, "volume": 7554.0}, {"date": "2024-09-12", "close": 1.37, "volume": 28493.0}, {"date": "2024-09-13", "close": 1.395, "volume": 50101.0}, {"date": "2024-09-16", "close": 1.365, "volume": 35537.0}, {"date": "2024-09-17", "close": 1.38, "volume": 91373.0}, {"date": "2024-09-18", "close": 1.39, "volume": 17493.0}, {"date": "2024-09-19", "close": 1.43, "volume": 13738.0}, {"date": "2024-09-20", "close": 1.43, "volume": 10399.0}, {"date": "2024-09-23", "close": 1.4, "volume": 27656.0}, {"date": "2024-09-24", "close": 1.44, "volume": 63715.0}, {"date": "2024-09-25", "close": 1.44, "volume": 10283.0}, {"date": "2024-09-26", "close": 1.42, "volume": 3321.0}, {"date": "2024-09-27", "close": 1.42, "volume": 10288.0}, {"date": "2024-09-30", "close": 1.42, "volume": 7274.0}, {"date": "2024-10-01", "close": 1.3848, "volume": 4291.0}, {"date": "2024-10-02", "close": 1.42, "volume": 12522.0}, {"date": "2024-10-03", "close": 1.42, "volume": 3707.0}, {"date": "2024-10-04", "close": 1.4001, "volume": 3576.0}, {"date": "2024-10-07", "close": 1.54, "volume": 37370.0}, {"date": "2024-10-08", "close": 1.48, "volume": 24547.0}, {"date": "2024-10-09", "close": 1.46, "volume": 13397.0}, {"date": "2024-10-10", "close": 1.42, "volume": 7431.0}, {"date": "2024-10-11", "close": 1.43, "volume": 37135.0}, {"date": "2024-10-14", "close": 1.39, "volume": 6515.0}, {"date": "2024-10-15", "close": 1.4095, "volume": 3550.0}, {"date": "2024-10-16", "close": 1.43, "volume": 16274.0}, {"date": "2024-10-17", "close": 1.42, "volume": 4500.0}, {"date": "2024-10-18", "close": 1.41, "volume": 8104.0}, {"date": "2024-10-21", "close": 1.429, "volume": 4427.0}, {"date": "2024-10-22", "close": 1.4225, "volume": 3634.0}, {"date": "2024-10-23", "close": 1.4165, "volume": 16799.0}, {"date": "2024-10-24", "close": 1.41, "volume": 31695.0}, {"date": "2024-10-25", "close": 1.425, "volume": 15185.0}, {"date": "2024-10-28", "close": 1.44, "volume": 21408.0}, {"date": "2024-10-29", "close": 1.42, "volume": 5684.0}, {"date": "2024-10-30", "close": 1.45, "volume": 2133975.0}, {"date": "2024-10-31", "close": 1.59, "volume": 10834900.0}, {"date": "2024-11-01", "close": 1.57, "volume": 479792.0}, {"date": "2024-11-04", "close": 1.52, "volume": 114985.0}, {"date": "2024-11-05", "close": 1.49, "volume": 99405.0}, {"date": "2024-11-06", "close": 1.46, "volume": 130854.0}, {"date": "2024-11-07", "close": 1.47, "volume": 81092.0}, {"date": "2024-11-08", "close": 1.44, "volume": 118871.0}, {"date": "2024-11-11", "close": 1.43, "volume": 89043.0}, {"date": "2024-11-12", "close": 1.46, "volume": 87715.0}, {"date": "2024-11-13", "close": 1.44, "volume": 42599.0}, {"date": "2024-11-14", "close": 1.4, "volume": 14718.0}, {"date": "2024-11-15", "close": 1.4, "volume": 34788.0}, {"date": "2024-11-18", "close": 1.41, "volume": 113404.0}, {"date": "2024-11-19", "close": 1.425, "volume": 58124.0}, {"date": "2024-11-20", "close": 1.42, "volume": 19101.0}, {"date": "2024-11-21", "close": 1.46, "volume": 66644.0}, {"date": "2024-11-22", "close": 1.47, "volume": 38261.0}, {"date": "2024-11-25", "close": 1.47, "volume": 48007.0}, {"date": "2024-11-26", "close": 1.47, "volume": 25991.0}, {"date": "2024-11-27", "close": 1.51, "volume": 29327.0}, {"date": "2024-11-29", "close": 1.53, "volume": 10648.0}, {"date": "2024-12-02", "close": 1.52, "volume": 46555.0}, {"date": "2024-12-03", "close": 1.47, "volume": 49064.0}, {"date": "2024-12-04", "close": 1.5, "volume": 49799.0}, {"date": "2024-12-05", "close": 1.5, "volume": 24913.0}, {"date": "2024-12-06", "close": 1.49, "volume": 21854.0}, {"date": "2024-12-09", "close": 1.59, "volume": 44853.0}, {"date": "2024-12-10", "close": 1.58, "volume": 32362.0}, {"date": "2024-12-11", "close": 1.6, "volume": 24603.0}, {"date": "2024-12-12", "close": 1.57, "volume": 35084.0}, {"date": "2024-12-13", "close": 1.54, "volume": 55513.0}, {"date": "2024-12-16", "close": 1.58, "volume": 41505.0}, {"date": "2024-12-17", "close": 1.61, "volume": 76763.0}, {"date": "2024-12-18", "close": 1.55, "volume": 59793.0}, {"date": "2024-12-19", "close": 1.67, "volume": 83565.0}, {"date": "2024-12-20", "close": 1.64, "volume": 67660.0}, {"date": "2024-12-23", "close": 1.61, "volume": 42028.0}, {"date": "2024-12-24", "close": 1.59, "volume": 29711.0}, {"date": "2024-12-26", "close": 1.62, "volume": 55000.0}, {"date": "2024-12-27", "close": 1.62, "volume": 25532.0}, {"date": "2024-12-30", "close": 1.63, "volume": 39332.0}, {"date": "2024-12-31", "close": 1.61, "volume": 28837.0}, {"date": "2025-01-02", "close": 1.6, "volume": 20194.0}, {"date": "2025-01-03", "close": 1.63, "volume": 35061.0}, {"date": "2025-01-06", "close": 1.81, "volume": 202462.0}, {"date": "2025-01-07", "close": 1.8, "volume": 98981.0}, {"date": "2025-01-08", "close": 1.69, "volume": 57309.0}, {"date": "2025-01-10", "close": 1.7599, "volume": 24926.0}, {"date": "2025-01-13", "close": 1.76, "volume": 37113.0}, {"date": "2025-01-14", "close": 1.72, "volume": 25152.0}, {"date": "2025-01-15", "close": 1.78, "volume": 61736.0}, {"date": "2025-01-16", "close": 1.76, "volume": 20781.0}, {"date": "2025-01-17", "close": 1.81, "volume": 33822.0}, {"date": "2025-01-21", "close": 1.8781, "volume": 63516.0}, {"date": "2025-01-22", "close": 1.93, "volume": 38203.0}, {"date": "2025-01-23", "close": 1.97, "volume": 43110.0}, {"date": "2025-01-24", "close": 1.99, "volume": 49964.0}, {"date": "2025-01-27", "close": 1.83, "volume": 47621.0}, {"date": "2025-01-28", "close": 1.82, "volume": 36948.0}, {"date": "2025-01-29", "close": 1.76, "volume": 25392.0}, {"date": "2025-01-30", "close": 1.8, "volume": 29280.0}, {"date": "2025-01-31", "close": 1.7545, "volume": 45725.0}, {"date": "2025-02-03", "close": 1.74, "volume": 19568.0}, {"date": "2025-02-04", "close": 1.73, "volume": 8260.0}, {"date": "2025-02-05", "close": 1.695, "volume": 47992.0}, {"date": "2025-02-06", "close": 1.72, "volume": 8340.0}, {"date": "2025-02-07", "close": 1.69, "volume": 26357.0}, {"date": "2025-02-10", "close": 1.77, "volume": 50088.0}, {"date": "2025-02-11", "close": 1.985, "volume": 172257.0}, {"date": "2025-02-12", "close": 1.985, "volume": 864664.0}, {"date": "2025-02-13", "close": 1.99, "volume": 123441.0}, {"date": "2025-02-14", "close": 1.92, "volume": 54704.0}, {"date": "2025-02-18", "close": 1.76, "volume": 88373.0}, {"date": "2025-02-19", "close": 1.72, "volume": 35210.0}, {"date": "2025-02-20", "close": 1.71, "volume": 21630.0}, {"date": "2025-02-21", "close": 1.61, "volume": 24650.0}, {"date": "2025-02-24", "close": 1.53, "volume": 60555.0}, {"date": "2025-02-25", "close": 1.58, "volume": 46951.0}, {"date": "2025-02-26", "close": 1.56, "volume": 16141.0}, {"date": "2025-02-27", "close": 1.53, "volume": 42190.0}, {"date": "2025-02-28", "close": 1.59, "volume": 80824.0}, {"date": "2025-03-03", "close": 1.53, "volume": 19613.0}, {"date": "2025-03-04", "close": 1.5135, "volume": 68183.0}, {"date": "2025-03-05", "close": 1.47, "volume": 420180.0}, {"date": "2025-03-06", "close": 1.595, "volume": 172720.0}, {"date": "2025-03-07", "close": 1.54, "volume": 31383.0}, {"date": "2025-03-10", "close": 1.51, "volume": 18460.0}, {"date": "2025-03-11", "close": 1.57, "volume": 46588.0}, {"date": "2025-03-12", "close": 1.52, "volume": 16308.0}, {"date": "2025-03-13", "close": 1.587, "volume": 87689.0}, {"date": "2025-03-14", "close": 1.52, "volume": 21348.0}, {"date": "2025-03-17", "close": 1.52, "volume": 28608.0}, {"date": "2025-03-18", "close": 1.53, "volume": 24447.0}, {"date": "2025-03-19", "close": 1.63, "volume": 70015.0}, {"date": "2025-03-20", "close": 1.66, "volume": 45029.0}, {"date": "2025-03-21", "close": 1.78, "volume": 49610.0}, {"date": "2025-03-24", "close": 1.71, "volume": 26870.0}, {"date": "2025-03-25", "close": 1.6685, "volume": 7053.0}, {"date": "2025-03-26", "close": 1.68, "volume": 32547.0}, {"date": "2025-03-27", "close": 1.6, "volume": 38831.0}, {"date": "2025-03-28", "close": 1.6, "volume": 46722.0}, {"date": "2025-03-31", "close": 1.59, "volume": 28395.0}, {"date": "2025-04-01", "close": 1.55, "volume": 13015.0}, {"date": "2025-04-02", "close": 1.59, "volume": 5230.0}, {"date": "2025-04-03", "close": 1.53, "volume": 11273.0}, {"date": "2025-04-04", "close": 1.49, "volume": 51517.0}, {"date": "2025-04-07", "close": 1.46, "volume": 14232.0}, {"date": "2025-04-08", "close": 1.51, "volume": 26759.0}, {"date": "2025-04-09", "close": 1.5, "volume": 18107.0}, {"date": "2025-04-10", "close": 1.47, "volume": 17902.0}, {"date": "2025-04-11", "close": 1.51, "volume": 8877.0}, {"date": "2025-04-14", "close": 1.48, "volume": 17320.0}, {"date": "2025-04-15", "close": 1.52, "volume": 17491.0}, {"date": "2025-04-16", "close": 1.46, "volume": 3698.0}, {"date": "2025-04-17", "close": 1.48, "volume": 11130.0}, {"date": "2025-04-21", "close": 1.46, "volume": 7403.0}, {"date": "2025-04-22", "close": 1.48, "volume": 9987.0}, {"date": "2025-04-23", "close": 1.49, "volume": 15747.0}, {"date": "2025-04-24", "close": 1.52, "volume": 12921.0}, {"date": "2025-04-25", "close": 1.52, "volume": 31130.0}, {"date": "2025-04-28", "close": 1.74, "volume": 88702.0}, {"date": "2025-04-29", "close": 1.54, "volume": 70848.0}, {"date": "2025-04-30", "close": 1.55, "volume": 16594.0}, {"date": "2025-05-01", "close": 1.68, "volume": 35812.0}, {"date": "2025-05-02", "close": 1.6, "volume": 15030.0}, {"date": "2025-05-05", "close": 1.72, "volume": 17511.0}, {"date": "2025-05-06", "close": 1.73, "volume": 19736.0}, {"date": "2025-05-07", "close": 1.72, "volume": 28210.0}, {"date": "2025-05-08", "close": 1.82, "volume": 50745.0}, {"date": "2025-05-09", "close": 1.88, "volume": 30351.0}, {"date": "2025-05-12", "close": 1.845, "volume": 35130.0}, {"date": "2025-05-13", "close": 1.88, "volume": 24718.0}, {"date": "2025-05-14", "close": 1.79, "volume": 19811.0}, {"date": "2025-05-15", "close": 1.89, "volume": 11809.0}, {"date": "2025-05-16", "close": 1.88, "volume": 27400.0}, {"date": "2025-05-19", "close": 2.09, "volume": 87573.0}, {"date": "2025-05-20", "close": 2.12, "volume": 96024.0}, {"date": "2025-05-21", "close": 2.355, "volume": 540129.0}, {"date": "2025-05-22", "close": 2.49, "volume": 371173.0}, {"date": "2025-05-23", "close": 2.92, "volume": 863035.0}, {"date": "2025-05-27", "close": 3.0, "volume": 542270.0}, {"date": "2025-05-28", "close": 2.87, "volume": 280541.0}, {"date": "2025-05-29", "close": 3.06, "volume": 402332.0}, {"date": "2025-05-30", "close": 2.85, "volume": 167526.0}, {"date": "2025-06-02", "close": 2.82, "volume": 145317.0}, {"date": "2025-06-03", "close": 2.75, "volume": 90881.0}, {"date": "2025-06-04", "close": 2.68, "volume": 131409.0}, {"date": "2025-06-05", "close": 2.82, "volume": 103677.0}, {"date": "2025-06-06", "close": 2.76, "volume": 122682.0}, {"date": "2025-06-09", "close": 2.75, "volume": 58652.0}, {"date": "2025-06-10", "close": 2.58, "volume": 90484.0}, {"date": "2025-06-11", "close": 2.71, "volume": 65892.0}, {"date": "2025-06-12", "close": 2.64, "volume": 28071.0}, {"date": "2025-06-13", "close": 2.6, "volume": 72178.0}, {"date": "2025-06-16", "close": 2.59, "volume": 84801.0}, {"date": "2025-06-17", "close": 2.5, "volume": 106636.0}, {"date": "2025-06-18", "close": 2.62, "volume": 131601.0}, {"date": "2025-06-20", "close": 2.99, "volume": 510294.0}, {"date": "2025-06-23", "close": 3.04, "volume": 249983.0}, {"date": "2025-06-24", "close": 3.03, "volume": 160496.0}, {"date": "2025-06-25", "close": 2.89, "volume": 68453.0}, {"date": "2025-06-26", "close": 2.86, "volume": 89904.0}, {"date": "2025-06-27", "close": 2.8, "volume": 60623.0}, {"date": "2025-06-30", "close": 2.77, "volume": 52174.0}, {"date": "2025-07-01", "close": 2.73, "volume": 51430.0}, {"date": "2025-07-02", "close": 2.91, "volume": 38501.0}, {"date": "2025-07-03", "close": 2.89, "volume": 26683.0}, {"date": "2025-07-07", "close": 2.75, "volume": 23649.0}, {"date": "2025-07-08", "close": 2.68, "volume": 36394.0}, {"date": "2025-07-09", "close": 2.42, "volume": 151012.0}, {"date": "2025-07-10", "close": 2.48, "volume": 96307.0}, {"date": "2025-07-11", "close": 2.51, "volume": 50184.0}, {"date": "2025-07-14", "close": 2.52, "volume": 44311.0}, {"date": "2025-07-15", "close": 2.47, "volume": 31942.0}, {"date": "2025-07-16", "close": 2.71, "volume": 129558.0}, {"date": "2025-07-17", "close": 2.64, "volume": 71931.0}, {"date": "2025-07-18", "close": 2.52, "volume": 49898.0}, {"date": "2025-07-21", "close": 2.53, "volume": 189312.0}, {"date": "2025-07-22", "close": 2.52, "volume": 41820.0}, {"date": "2025-07-23", "close": 2.55, "volume": 51821.0}, {"date": "2025-07-24", "close": 2.58, "volume": 43621.0}, {"date": "2025-07-25", "close": 2.53, "volume": 19784.0}, {"date": "2025-07-28", "close": 2.62, "volume": 82808.0}, {"date": "2025-07-29", "close": 2.67, "volume": 86712.0}, {"date": "2025-07-30", "close": 2.61, "volume": 113943.0}, {"date": "2025-07-31", "close": 2.9, "volume": 285559.0}, {"date": "2025-08-01", "close": 2.9, "volume": 82281.0}, {"date": "2025-08-04", "close": 2.95, "volume": 93262.0}, {"date": "2025-08-05", "close": 2.94, "volume": 53725.0}, {"date": "2025-08-06", "close": 2.73, "volume": 92279.0}, {"date": "2025-08-07", "close": 2.77, "volume": 36665.0}, {"date": "2025-08-08", "close": 2.85, "volume": 37035.0}, {"date": "2025-08-11", "close": 3.32, "volume": 364628.0}, {"date": "2025-08-12", "close": 3.45, "volume": 395991.0}, {"date": "2025-08-13", "close": 3.24, "volume": 135108.0}, {"date": "2025-08-14", "close": 3.3, "volume": 58193.0}, {"date": "2025-08-15", "close": 3.19, "volume": 44208.0}, {"date": "2025-08-18", "close": 3.26, "volume": 63934.0}, {"date": "2025-08-19", "close": 3.25, "volume": 54738.0}, {"date": "2025-08-20", "close": 3.1, "volume": 147472.0}, {"date": "2025-08-21", "close": 3.21, "volume": 31408.0}, {"date": "2025-08-22", "close": 3.13, "volume": 49172.0}, {"date": "2025-08-25", "close": 3.56, "volume": 261576.0}, {"date": "2025-08-26", "close": 3.63, "volume": 153975.0}, {"date": "2025-08-27", "close": 3.4, "volume": 139561.0}, {"date": "2025-08-28", "close": 3.45, "volume": 67736.0}, {"date": "2025-08-29", "close": 3.45, "volume": 56786.0}, {"date": "2025-09-02", "close": 3.52, "volume": 184128.0}, {"date": "2025-09-03", "close": 3.47, "volume": 102990.0}, {"date": "2025-09-04", "close": 3.4, "volume": 86691.0}, {"date": "2025-09-05", "close": 3.36, "volume": 55844.0}, {"date": "2025-09-08", "close": 3.32, "volume": 38554.0}, {"date": "2025-09-09", "close": 3.46, "volume": 64600.0}, {"date": "2025-09-10", "close": 3.4, "volume": 83067.0}, {"date": "2025-09-11", "close": 3.35, "volume": 64696.0}, {"date": "2025-09-12", "close": 3.53, "volume": 122007.0}, {"date": "2025-09-15", "close": 3.39, "volume": 87709.0}, {"date": "2025-09-16", "close": 3.34, "volume": 60184.0}, {"date": "2025-09-17", "close": 3.27, "volume": 44733.0}, {"date": "2025-09-18", "close": 3.35, "volume": 73661.0}, {"date": "2025-09-19", "close": 3.45, "volume": 118611.0}, {"date": "2025-09-22", "close": 3.65, "volume": 2873256.0}, {"date": "2025-09-23", "close": 3.675, "volume": 1121083.0}, {"date": "2025-09-24", "close": 4.06, "volume": 366669.0}, {"date": "2025-09-25", "close": 3.9, "volume": 140636.0}, {"date": "2025-09-26", "close": 3.76, "volume": 115674.0}, {"date": "2025-09-29", "close": 3.62, "volume": 254785.0}, {"date": "2025-09-30", "close": 3.57, "volume": 171578.0}, {"date": "2025-10-01", "close": 3.57, "volume": 77758.0}, {"date": "2025-10-02", "close": 3.64, "volume": 95918.0}, {"date": "2025-10-03", "close": 3.41, "volume": 294067.0}, {"date": "2025-10-06", "close": 3.76, "volume": 473909.0}, {"date": "2025-10-07", "close": 3.29, "volume": 757569.0}, {"date": "2025-10-08", "close": 3.54, "volume": 372388.0}, {"date": "2025-10-09", "close": 3.98, "volume": 489131.0}, {"date": "2025-10-10", "close": 4.48, "volume": 888496.0}, {"date": "2025-10-13", "close": 4.62, "volume": 648339.0}, {"date": "2025-10-14", "close": 4.69, "volume": 535736.0}, {"date": "2025-10-15", "close": 4.4, "volume": 415976.0}, {"date": "2025-10-16", "close": 4.0, "volume": 326638.0}, {"date": "2025-10-17", "close": 3.7, "volume": 372613.0}, {"date": "2025-10-20", "close": 4.02, "volume": 108316.0}, {"date": "2025-10-21", "close": 4.0, "volume": 114106.0}, {"date": "2025-10-22", "close": 3.81, "volume": 166326.0}, {"date": "2025-10-23", "close": 3.76, "volume": 133264.0}, {"date": "2025-10-24", "close": 3.98, "volume": 184570.0}, {"date": "2025-10-27", "close": 3.81, "volume": 140896.0}, {"date": "2025-10-28", "close": 4.02, "volume": 6829212.0}, {"date": "2025-10-29", "close": 4.39, "volume": 1800852.0}, {"date": "2025-10-30", "close": 4.31, "volume": 766661.0}, {"date": "2025-10-31", "close": 3.97, "volume": 218268.0}, {"date": "2025-11-03", "close": 3.49, "volume": 683538.0}, {"date": "2025-11-04", "close": 3.52, "volume": 260379.0}, {"date": "2025-11-05", "close": 3.54, "volume": 269852.0}, {"date": "2025-11-06", "close": 3.28, "volume": 266521.0}, {"date": "2025-11-07", "close": 3.32, "volume": 362293.0}, {"date": "2025-11-10", "close": 3.43, "volume": 125623.0}, {"date": "2025-11-11", "close": 3.4, "volume": 39837.0}, {"date": "2025-11-12", "close": 3.3, "volume": 60785.0}, {"date": "2025-11-13", "close": 3.4, "volume": 243371.0}, {"date": "2025-11-14", "close": 3.45, "volume": 157176.0}, {"date": "2025-11-17", "close": 3.37, "volume": 118585.0}, {"date": "2025-11-18", "close": 3.23, "volume": 100387.0}, {"date": "2025-11-19", "close": 3.16, "volume": 100099.0}, {"date": "2025-11-20", "close": 3.09, "volume": 456840.0}, {"date": "2025-11-21", "close": 3.17, "volume": 60579.0}, {"date": "2025-11-24", "close": 3.32, "volume": 112888.0}, {"date": "2025-11-25", "close": 3.3, "volume": 51006.0}, {"date": "2025-11-26", "close": 3.36, "volume": 57135.0}, {"date": "2025-11-28", "close": 3.44, "volume": 16129.0}, {"date": "2025-12-01", "close": 3.15, "volume": 114845.0}, {"date": "2025-12-02", "close": 3.26, "volume": 142059.0}, {"date": "2025-12-03", "close": 3.24, "volume": 66917.0}, {"date": "2025-12-04", "close": 3.38, "volume": 126872.0}, {"date": "2025-12-05", "close": 3.29, "volume": 62531.0}, {"date": "2025-12-08", "close": 3.38, "volume": 76633.0}, {"date": "2025-12-09", "close": 3.57, "volume": 144969.0}, {"date": "2025-12-10", "close": 3.46, "volume": 109781.0}, {"date": "2025-12-11", "close": 3.62, "volume": 76522.0}, {"date": "2025-12-12", "close": 3.4, "volume": 79436.0}, {"date": "2025-12-15", "close": 3.3, "volume": 40948.0}, {"date": "2025-12-16", "close": 3.25, "volume": 116020.0}, {"date": "2025-12-17", "close": 3.04, "volume": 155682.0}, {"date": "2025-12-18", "close": 3.17, "volume": 36724.0}, {"date": "2025-12-19", "close": 3.23, "volume": 69615.0}, {"date": "2025-12-22", "close": 3.18, "volume": 108646.0}, {"date": "2025-12-23", "close": 3.2, "volume": 61779.0}, {"date": "2025-12-24", "close": 3.18, "volume": 32670.0}, {"date": "2025-12-26", "close": 3.21, "volume": 52946.0}, {"date": "2025-12-29", "close": 3.13, "volume": 98531.0}, {"date": "2025-12-30", "close": 3.13, "volume": 85080.0}, {"date": "2025-12-31", "close": 3.09, "volume": 94446.0}, {"date": "2026-01-02", "close": 3.2, "volume": 82148.0}, {"date": "2026-01-05", "close": 3.2, "volume": 110184.0}, {"date": "2026-01-06", "close": 3.19, "volume": 107574.0}, {"date": "2026-01-07", "close": 3.16, "volume": 58333.0}, {"date": "2026-01-08", "close": 3.62, "volume": 511927.0}, {"date": "2026-01-09", "close": 3.76, "volume": 180253.0}, {"date": "2026-01-12", "close": 4.48, "volume": 949013.0}, {"date": "2026-01-13", "close": 4.72, "volume": 403465.0}, {"date": "2026-01-14", "close": 4.53, "volume": 290031.0}, {"date": "2026-01-15", "close": 4.81, "volume": 845111.0}, {"date": "2026-01-16", "close": 5.43, "volume": 1023614.0}, {"date": "2026-01-20", "close": 5.36, "volume": 567697.0}, {"date": "2026-01-21", "close": 5.91, "volume": 766803.0}, {"date": "2026-01-22", "close": 5.65, "volume": 401544.0}, {"date": "2026-01-23", "close": 5.54, "volume": 218527.0}, {"date": "2026-01-26", "close": 5.19, "volume": 374048.0}, {"date": "2026-01-27", "close": 5.6, "volume": 491516.0}, {"date": "2026-01-28", "close": 6.38, "volume": 1774248.0}, {"date": "2026-01-29", "close": 6.16, "volume": 1673239.0}, {"date": "2026-01-30", "close": 5.34, "volume": 902104.0}, {"date": "2026-02-02", "close": 5.53, "volume": 371188.0}, {"date": "2026-02-03", "close": 5.16, "volume": 431609.0}, {"date": "2026-02-04", "close": 4.75, "volume": 394788.0}, {"date": "2026-02-05", "close": 4.4, "volume": 248137.0}, {"date": "2026-02-06", "close": 5.1, "volume": 348712.0}, {"date": "2026-02-09", "close": 4.99, "volume": 153574.0}, {"date": "2026-02-10", "close": 4.99, "volume": 87357.0}, {"date": "2026-02-11", "close": 4.83, "volume": 133475.0}, {"date": "2026-02-12", "close": 4.67, "volume": 95689.0}, {"date": "2026-02-13", "close": 4.7, "volume": 113645.0}, {"date": "2026-02-17", "close": 4.48, "volume": 82943.0}, {"date": "2026-02-18", "close": 4.68, "volume": 163472.0}, {"date": "2026-02-19", "close": 4.73, "volume": 115594.0}, {"date": "2026-02-20", "close": 4.53, "volume": 140980.0}, {"date": "2026-02-23", "close": 4.35, "volume": 124606.0}, {"date": "2026-02-24", "close": 4.31, "volume": 174299.0}, {"date": "2026-02-25", "close": 4.47, "volume": 172825.0}, {"date": "2026-02-26", "close": 4.47, "volume": 216708.0}, {"date": "2026-02-27", "close": 4.48, "volume": 113185.0}, {"date": "2026-03-02", "close": 4.72, "volume": 288207.0}, {"date": "2026-03-03", "close": 3.97, "volume": 509146.0}, {"date": "2026-03-04", "close": 4.21, "volume": 336483.0}, {"date": "2026-03-05", "close": 3.98, "volume": 161295.0}, {"date": "2026-03-06", "close": 3.81, "volume": 181362.0}, {"date": "2026-03-09", "close": 3.82, "volume": 94686.0}, {"date": "2026-03-10", "close": 3.9, "volume": 147623.0}, {"date": "2026-03-11", "close": 4.02, "volume": 112391.0}, {"date": "2026-03-12", "close": 3.75, "volume": 141805.0}, {"date": "2026-03-13", "close": 3.78, "volume": 149685.0}, {"date": "2026-03-16", "close": 3.76, "volume": 93301.0}, {"date": "2026-03-17", "close": 3.91, "volume": 171757.0}, {"date": "2026-03-18", "close": 3.83, "volume": 67391.0}, {"date": "2026-03-19", "close": 3.89, "volume": 70462.0}, {"date": "2026-03-20", "close": 3.74, "volume": 147571.0}, {"date": "2026-03-23", "close": 3.78, "volume": 179053.0}, {"date": "2026-03-24", "close": 3.9, "volume": 168956.0}, {"date": "2026-03-25", "close": 4.0, "volume": 84789.0}, {"date": "2026-03-26", "close": 3.8, "volume": 94946.0}, {"date": "2026-03-27", "close": 3.6, "volume": 154078.0}, {"date": "2026-03-30", "close": 3.47, "volume": 181434.0}, {"date": "2026-03-31", "close": 3.74, "volume": 128554.0}, {"date": "2026-04-01", "close": 3.93, "volume": 243674.0}, {"date": "2026-04-02", "close": 4.02, "volume": 85978.0}, {"date": "2026-04-06", "close": 4.68, "volume": 596708.0}, {"date": "2026-04-07", "close": 4.75, "volume": 318361.0}, {"date": "2026-04-08", "close": 4.55, "volume": 322316.0}, {"date": "2026-04-09", "close": 4.76, "volume": 178828.0}, {"date": "2026-04-10", "close": 4.72, "volume": 106919.0}, {"date": "2026-04-13", "close": 4.92, "volume": 159247.0}, {"date": "2026-04-14", "close": 5.01, "volume": 253874.0}, {"date": "2026-04-15", "close": 5.21, "volume": 332790.0}, {"date": "2026-04-16", "close": 5.0, "volume": 347263.0}, {"date": "2026-04-17", "close": 5.22, "volume": 349106.0}, {"date": "2026-04-20", "close": 5.17, "volume": 267080.0}, {"date": "2026-04-21", "close": 5.17, "volume": 263787.0}, {"date": "2026-04-22", "close": 5.22, "volume": 253045.0}, {"date": "2026-04-23", "close": 5.08, "volume": 379703.0}, {"date": "2026-04-24", "close": 5.28, "volume": 292942.0}, {"date": "2026-04-27", "close": 5.2, "volume": 380789.0}, {"date": "2026-04-28", "close": 4.8, "volume": 262332.0}, {"date": "2026-04-29", "close": 4.61, "volume": 179631.0}, {"date": "2026-04-30", "close": 4.93, "volume": 292819.0}, {"date": "2026-05-01", "close": 4.97, "volume": 108122.0}, {"date": "2026-05-04", "close": 4.94, "volume": 602867.0}, {"date": "2026-05-05", "close": 3.65, "volume": 1640057.0}, {"date": "2026-05-06", "close": 3.62, "volume": 659014.0}, {"date": "2026-05-07", "close": 3.75, "volume": 313676.0}, {"date": "2026-05-08", "close": 3.97, "volume": 355162.0}, {"date": "2026-05-11", "close": 4.32, "volume": 470668.0}, {"date": "2026-05-12", "close": 4.27, "volume": 310612.0}, {"date": "2026-05-13", "close": 4.8, "volume": 704166.0}, {"date": "2026-05-14", "close": 4.91, "volume": 448999.0}, {"date": "2026-05-15", "close": 4.59, "volume": 378570.0}, {"date": "2026-05-18", "close": 5.35, "volume": 1499266.0}, {"date": "2026-05-19", "close": 4.3, "volume": 844187.0}, {"date": "2026-05-20", "close": 4.55, "volume": 486438.0}, {"date": "2026-05-21", "close": 4.67, "volume": 444065.0}, {"date": "2026-05-22", "close": 6.0, "volume": 3406899.0}, {"date": "2026-05-26", "close": 11.12, "volume": 25050840.0}, {"date": "2026-05-27", "close": 11.59, "volume": 12115220.0}, {"date": "2026-05-28", "close": 11.1, "volume": 8141782.0}, {"date": "2026-05-29", "close": 9.02, "volume": 5033246.0}, {"date": "2026-06-01", "close": 9.45, "volume": 3305177.0}, {"date": "2026-06-02", "close": 9.24, "volume": 2463710.0}, {"date": "2026-06-03", "close": 7.86, "volume": 2733826.0}, {"date": "2026-06-04", "close": 7.78, "volume": 1845455.0}, {"date": "2026-06-05", "close": 6.72, "volume": 1630972.0}, {"date": "2026-06-08", "close": 7.75, "volume": 4920249.0}, {"date": "2026-06-09", "close": 6.81, "volume": 6080260.0}, {"date": "2026-06-10", "close": 6.81, "volume": 2221844.0}, {"date": "2026-06-11", "close": 8.59, "volume": 5505535.0}, {"date": "2026-06-12", "close": 7.86, "volume": 2620385.0}, {"date": "2026-06-15", "close": 7.21, "volume": 2513242.0}, {"date": "2026-06-16", "close": 7.29, "volume": 1164269.0}, {"date": "2026-06-17", "close": 6.89, "volume": 1077367.0}, {"date": "2026-06-18", "close": 6.65, "volume": 1476145.0}, {"date": "2026-06-22", "close": 6.25, "volume": 1631434.0}, {"date": "2026-06-23", "close": 5.81, "volume": 708448.0}, {"date": "2026-06-24", "close": 5.39, "volume": 718314.0}, {"date": "2026-06-25", "close": 5.03, "volume": 782716.0}, {"date": "2026-06-26", "close": 5.68, "volume": 1421352.0}, {"date": "2026-06-29", "close": 5.57, "volume": 723816.0}, {"date": "2026-06-30", "close": 5.52, "volume": 430600.0}, {"date": "2026-07-01", "close": 5.56, "volume": 516933.0}, {"date": "2026-07-02", "close": 5.05, "volume": 439128.0}, {"date": "2026-07-06", "close": 5.17, "volume": 406065.0}, {"date": "2026-07-07", "close": 4.69, "volume": 528088.0}, {"date": "2026-07-08", "close": 4.71, "volume": 289604.0}, {"date": "2026-07-09", "close": 4.91, "volume": 271066.0}, {"date": "2026-07-10", "close": 4.78, "volume": 247244.0}, {"date": "2026-07-13", "close": 4.52, "volume": 432274.0}, {"date": "2026-07-14", "close": 4.62, "volume": 316948.0}, {"date": "2026-07-15", "close": 4.55, "volume": 240938.0}, {"date": "2026-07-16", "close": 4.59, "volume": 351559.0}, {"date": "2026-07-17", "close": 4.36, "volume": 366757.0}, {"date": "2026-07-20", "close": 4.48, "volume": 265915.0}, {"date": "2026-07-21", "close": 4.73, "volume": 307073.0}, {"date": "2026-07-22", "close": 4.66, "volume": 130607.0}, {"date": "2026-07-23", "close": 4.72, "volume": 292033.0}, {"date": "2026-07-24", "close": 4.44, "volume": 210100.0}, {"date": "2026-07-27", "close": 3.98, "volume": 741675.0}, {"date": "2026-07-28", "close": 3.78, "volume": 748774.0}, {"date": "2026-07-29", "close": 3.51, "volume": 448149.0}, {"date": "2026-07-30", "close": 4.01, "volume": 181301.0}, {"date": "2026-07-31", "close": 3.92, "volume": 226055.0}, {"date": "2026-08-03", "close": 4.08, "volume": 257180.0}, {"date": "2026-08-04", "close": 4.255, "volume": 323880.0}, {"date": "2026-08-05", "close": 4.35, "volume": 324927.0}, {"date": "2026-08-06", "close": 4.36, "volume": 205518.0}, {"date": "2026-08-07", "close": 4.47, "volume": 256395.0}, {"date": "2026-08-10", "close": 4.35, "volume": 195015.0}, {"date": "2026-08-11", "close": 4.42, "volume": 163356.0}, {"date": "2026-08-12", "close": 4.47, "volume": 261493.0}, {"date": "2026-08-13", "close": 4.28, "volume": 278969.0}, {"date": "2026-08-14", "close": 4.31, "volume": 140614.0}, {"date": "2026-08-17", "close": 4.33, "volume": 152137.0}, {"date": "2026-08-18", "close": 4.21, "volume": 197558.0}, {"date": "2026-08-19", "close": 4.0, "volume": 336038.0}, {"date": "2026-08-20", "close": 3.82, "volume": 182430.0}, {"date": "2026-08-21", "close": 3.93, "volume": 208843.0}, {"date": "2026-08-24", "close": 3.86, "volume": 195829.0}, {"date": "2026-08-25", "close": 4.02, "volume": 159682.0}, {"date": "2026-08-26", "close": 3.86, "volume": 229390.0}, {"date": "2026-08-27", "close": 3.92, "volume": 108172.0}, {"date": "2026-08-28", "close": 3.8, "volume": 141287.0}, {"date": "2026-08-31", "close": 3.89, "volume": 419827.0}, {"date": "2026-09-01", "close": 3.67, "volume": 663096.0}, {"date": "2026-09-02", "close": 3.7, "volume": 105966.0}, {"date": "2026-09-03", "close": 3.835, "volume": 285357.0}, {"date": "2026-09-04", "close": 3.83, "volume": 122741.0}, {"date": "2026-09-08", "close": 3.96, "volume": 452282.0}, {"date": "2026-09-09", "close": 3.86, "volume": 142660.0}, {"date": "2026-09-10", "close": 3.94, "volume": 122386.0}, {"date": "2026-09-11", "close": 4.08, "volume": 128156.0}, {"date": "2026-09-14", "close": 3.93, "volume": 255573.0}, {"date": "2026-09-15", "close": 3.9, "volume": 127355.0}, {"date": "2026-09-16", "close": 3.905, "volume": 154575.0}, {"date": "2026-09-17", "close": 4.01, "volume": 180080.0}, {"date": "2026-09-18", "close": 4.02, "volume": 234249.0}], "refreshing": true}