{"ticker": "KOPN", "overview": {"cik": "771266", "ticker": "KOPN", "name": "KOPIN CORP", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000488", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000950127-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029262", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028523", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028517", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028515", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028511", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027220", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-29", "title": "Form EFFECT", "accession": "9999999995-26-001809", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-28", "title": "Form POS AM", "accession": "0001493152-26-025622", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025591", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001493152-26-025357", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-13", "title": "Form POS AM", "accession": "0001493152-26-022560", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001493152-26-022534", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022462", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-021871", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001493152-26-021515", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001969223-26-000507", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000500", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-021026", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "Initial insider holdings", "accession": "0001493152-26-021024", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001493152-26-019551", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001493152-26-019422", "price_sensitive": true}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000475", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001493152-26-018400", "price_sensitive": false}]}, "description": "KOPIN CORP trades as KOPN on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 579 insider filings for the company, from July 2003 to May 2026. Across those, 17 insiders disclosed 26 open-market purchases totalling $2.99M against 87 sales totalling $18.65M. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 26, "buy_sum": 2986168.04, "sell_n": 87, "sell_sum": 18647779.4417, "net": -15661611.401700001, "insiders": 17, "first_date": "2003-07-29", "last_date": "2026-05-06"}, "metrics": {"ticker": "KOPN", "has_prices": true, "as_of": "2026-08-07", "last": 4.27, "prev_close": 4.08, "change": 0.1899999999999995, "change_pct": 0.04656862745098027, "session_volume": 2729339.0, "vwap_5": 4.048924236663278, "vwap_20": 3.792680478393449, "vwap_60": 4.712890732004681, "vwap_250": 3.6437253130664913, "high_52w": 6.39, "low_52w": 1.815, "avg_volume_20": 4142109.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950127-26-000079", "src": "13DG", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Kopin Corp", "who_key": "KOPIN CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KOPIN CORP moves to a 3.3% passive stake in KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/0000950127-26-000079-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "13DG-0000093751-26-000488", "src": "13DG", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Kopin Corp", "who_key": "KOPIN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KOPIN CORP takes a 9.4% passive stake in KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/0000093751-26-000488-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001493152-26-028511", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Margaret K. Seif", "who_key": "SEIF MARGARET K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226028511/0001493152-26-028511-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001493152-26-028515", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Jill Janice Avery", "who_key": "Avery Jill Janice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226028515/0001493152-26-028515-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001493152-26-028517", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "David J. Nieuwsma", "who_key": "NIEUWSMA DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226028517/0001493152-26-028517-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001493152-26-028523", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Paul Walsh V. Jr", "who_key": "Walsh Paul V Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226028523/0001493152-26-028523-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "0001493152-26-021871", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Paul Christopher Baker", "who_key": "Baker Paul Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 288801.10000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $289K of KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226021871/0001493152-26-021871-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "0001493152-26-021515", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Paul Christopher Baker", "who_key": "Baker Paul Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5100.900000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $5K of KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226021515/0001493152-26-021515-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261528}, {"id": "0001493152-26-019551", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Paul Christopher Baker", "who_key": "Baker Paul Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 461597.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Top exec sells $462K of KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226019551/0001493152-26-019551-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "0001493152-26-018268", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Michael Andrew Murray", "who_key": "Murray Michael Andrew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 291368.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KOPN's CEO lightens up \u2014 $291K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226018268/0001493152-26-018268-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287448}, {"id": "0001493152-26-017116", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Michael Andrew Murray", "who_key": "Murray Michael Andrew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 190232.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO cashes out $190K of KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226017116/0001493152-26-017116-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290328}, {"id": "0001493152-26-016844", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Michael Andrew Murray", "who_key": "Murray Michael Andrew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 526176.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KOPN's CEO lightens up \u2014 $526K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226016844/0001493152-26-016844-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293208}, {"id": "13DG-0000102909-26-001645", "src": "13DG", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Kopin Corp", "who_key": "KOPIN CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KOPIN CORP adjusts its stake in KOPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/0000102909-26-001645-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001493152-26-013559", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Michael Andrew Murray", "who_key": "Murray Michael Andrew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12179.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $12K of KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226013559/0001493152-26-013559-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}, {"id": "0001493152-26-013127", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Michael Andrew Murray", "who_key": "Murray Michael Andrew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 77234.87800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $77K of KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226013127/0001493152-26-013127-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320568}, {"id": "0001493152-26-000922", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Paul Christopher Baker", "who_key": "Baker Paul Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226000922/0001493152-26-000922-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0001493152-26-000925", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Michael Andrew Murray", "who_key": "Murray Michael Andrew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226000925/0001493152-26-000925-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434328}, {"id": "0001493152-25-027434", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Paul Christopher Baker", "who_key": "Baker Paul Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52311.560000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315225027434/0001493152-25-027434-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471768}, {"id": "0001493152-25-027437", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Michael Andrew Murray", "who_key": "Murray Michael Andrew", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 248648.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315225027437/0001493152-25-027437-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471768}, {"id": "0001493152-25-027439", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Richard Sneider", "who_key": "SNEIDER RICHARD", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 54811.96000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315225027439/0001493152-25-027439-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471768}, {"id": "0001493152-25-019101", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Erich Manz", "who_key": "Manz Erich", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315225019101/0001493152-25-019101-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614328}, {"id": "0001641172-25-016877", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "David J. Nieuwsma", "who_key": "NIEUWSMA DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000164117225016877/0001641172-25-016877-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712248}, {"id": "0001641172-25-016879", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Jill Janice Avery", "who_key": "Avery Jill Janice", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000164117225016879/0001641172-25-016879-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712248}, {"id": "0001641172-25-016881", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Margaret K. Seif", "who_key": "SEIF MARGARET K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000164117225016881/0001641172-25-016881-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712248}, {"id": "0001641172-25-016882", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Paul Walsh V. Jr", "who_key": "Walsh Paul V Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000164117225016882/0001641172-25-016882-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712248}, {"id": "0001641172-25-005834", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Paul Christopher Baker", "who_key": "Baker Paul Christopher", "role": "Kopin COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000164117225005834/0001641172-25-005834-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804408}, {"id": "0001641172-25-005835", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Richard Sneider", "who_key": "SNEIDER RICHARD", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000164117225005835/0001641172-25-005835-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804408}, {"id": "0001641172-25-005738", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Paul Christopher Baker", "who_key": "Baker Paul Christopher", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2638.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000164117225005738/0001641172-25-005738-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813048}, {"id": "0001641172-25-005747", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Richard Sneider", "who_key": "SNEIDER RICHARD", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2928.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000164117225005747/0001641172-25-005747-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813048}, {"id": "0001493152-25-001219", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Paul Christopher Baker", "who_key": "Baker Paul Christopher", "role": "COO Strategic Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on KOPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315225001219/0001493152-25-001219-index.htm", "trade_date": "2025-01-03", "timestamp": "2025-01-03", "mins": 962808}], "recent_buys": [{"id": "0001493152-23-018101", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "John C. C. Fan", "who_key": "FAN JOHN C C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31445.550000000003, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board insider adds $31K of KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315223018101/0001493152-23-018101-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822488}, {"id": "0001493152-23-017988", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "James K. Brewington", "who_key": "BREWINGTON JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6750.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board insider adds $7K of KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315223017988/0001493152-23-017988-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823928}, {"id": "0001493152-23-017987", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Scott L. Anchin", "who_key": "Anchin Scott L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6125.0, "score": 25.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 3 insiders into KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315223017987/0001493152-23-017987-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823928}, {"id": "0001493152-23-017981", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Chi Chia Dr Hsieh", "who_key": "HSIEH CHI CHIA DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1180.0, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315223017981/0001493152-23-017981-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823928}, {"id": "0001493152-23-017980", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "John C. C. Fan", "who_key": "FAN JOHN C C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31250.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "5 insiders pile into KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315223017980/0001493152-23-017980-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823928}, {"id": "0001493152-22-032756", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Michael Andrew Murray", "who_key": "Murray Michael Andrew", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 31680.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 5 buying KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315222032756/0001493152-22-032756-index.htm", "trade_date": "2022-11-16", "timestamp": "2022-11-16", "mins": 2084568}, {"id": "0001493152-22-032010", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Michael Andrew Murray", "who_key": "Murray Michael Andrew", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27066.67, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "6 insiders pile into KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315222032010/0001493152-22-032010-index.htm", "trade_date": "2022-11-10", "timestamp": "2022-11-10", "mins": 2093208}, {"id": "0001493152-21-021225", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "John C. C. Fan", "who_key": "FAN JOHN C C", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 272500.0, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 6 insiders into KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221021225/0001493152-21-021225-index.htm", "trade_date": "2021-08-24", "timestamp": "2021-08-24", "mins": 2731128}, {"id": "0001493152-20-008280", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "John C. C. Fan", "who_key": "FAN JOHN C C", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 173000.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "6 insiders pile into KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315220008280/0001493152-20-008280-index.htm", "trade_date": "2020-05-11", "timestamp": "2020-05-11", "mins": 3407928}, {"id": "0000899243-16-020583", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Morton Collins", "who_key": "COLLINS MORTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106220.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 7 buying KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000089924316020583/0000899243-16-020583-index.htm", "trade_date": "2016-05-18", "timestamp": "2016-05-18", "mins": 5501688}, {"id": "0000899243-16-020440", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Andrew Chapman", "who_key": "CHAPMAN ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40461.96, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 9 buying KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000089924316020440/0000899243-16-020440-index.htm", "trade_date": "2016-05-18", "timestamp": "2016-05-18", "mins": 5501688}, {"id": "0000899243-16-020441", "src": "INSIDERS", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Michael J. Landine", "who_key": "LANDINE MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44450.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "8 insiders now buying KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000089924316020441/0000899243-16-020441-index.htm", "trade_date": "2016-05-17", "timestamp": "2016-05-17", "mins": 5503128}], "institutional": [{"id": "13DG-0000093751-26-000488", "src": "13DG", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Kopin Corp", "who_key": "KOPIN CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KOPIN CORP takes a 9.4% passive stake in KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/0000093751-26-000488-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000950127-26-000079", "src": "13DG", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Kopin Corp", "who_key": "KOPIN CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KOPIN CORP moves to a 3.3% passive stake in KOPN", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/0000950127-26-000079-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "13DG-0000102909-26-001645", "src": "13DG", "ticker": "KOPN", "cik": "771266", "company": "KOPIN CORP", "company_raw": "KOPIN CORP", "who": "Kopin Corp", "who_key": "KOPIN CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "KOPIN CORP adjusts its stake in KOPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/771266/0000102909-26-001645-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Kopin Corporation - Common Stock", "new_value": "KOPIN CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000771266", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000771266", "applied": 1, "detected_at": "2026-10-25T18:39:11.731499"}]}, "key_people": [{"who": "John C. C. Fan", "who_key": "FAN JOHN C C", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "bought": 2238758.19, "sold": 1172270.18, "net": 1066488.01, "trades": 17, "top_score": 56.1, "lean": "buying", "history": [{"action": "BUY", "amount": 31445.550000000003, "date": "2023-05-17", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315223018101/0001493152-23-018101-index.htm"}, {"action": "BUY", "amount": 31250.0, "date": "2023-05-16", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315223017980/0001493152-23-017980-index.htm"}, {"action": "BUY", "amount": 272500.0, "date": "2021-08-24", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221021225/0001493152-21-021225-index.htm"}, {"action": "BUY", "amount": 173000.0, "date": "2020-05-11", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315220008280/0001493152-20-008280-index.htm"}, {"action": "BUY", "amount": 352200.0, "date": "2016-05-12", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000089924316020129/0000899243-16-020129-index.htm"}, {"action": "BUY", "amount": 272734.64, "date": "2015-08-20", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000089924315003681/0000899243-15-003681-index.htm"}, {"action": "BUY", "amount": 328830.0, "date": "2015-08-18", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000089924315003577/0000899243-15-003577-index.htm"}, {"action": "BUY", "amount": 241536.0, "date": "2015-08-14", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000089924315003212/0000899243-15-003212-index.htm"}, {"action": "BUY", "amount": 184722.0, "date": "2012-03-26", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000118143112019588/0001181431-12-019588-index.htm"}, {"action": "BUY", "amount": 177990.0, "date": "2012-03-23", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000118143113027387/0001181431-13-027387-index.htm"}, {"action": "BUY", "amount": 172550.0, "date": "2012-03-22", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000118143112019125/0001181431-12-019125-index.htm"}, {"action": "SELL", "amount": 361692.18, "date": "2005-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000092963805000284/0000929638-05-000284-index.htm"}, {"action": "SELL", "amount": 350000.0, "date": "2005-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000092963805000263/0000929638-05-000263-index.htm"}, {"action": "SELL", "amount": 42575.5, "date": "2004-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000121584304000008/0001215843-04-000008-index.htm"}, {"action": "SELL", "amount": 112708.5, "date": "2004-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000090384604000001/0000903846-04-000001-index.htm"}, {"action": "SELL", "amount": 112500.0, "date": "2003-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000090384603000002/0000903846-03-000002-index.htm"}, {"action": "SELL", "amount": 192794.0, "date": "2003-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000090384603000001/0000903846-03-000001-index.htm"}], "latest": {"action": "BUY", "amount": 31445.550000000003, "date": "2023-05-17", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315223018101/0001493152-23-018101-index.htm"}}, {"who": "David Brook", "who_key": "BROOK DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 242000.0, "sold": 2982143.8000000003, "net": -2740143.8000000003, "trades": 4, "top_score": 43.4, "lean": "selling", "history": [{"action": "SELL", "amount": 2863918.2, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221006438/0001493152-21-006438-index.htm"}, {"action": "BUY", "amount": 91000.0, "date": "2016-05-12", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000089924316020062/0000899243-16-020062-index.htm"}, {"action": "BUY", "amount": 151000.0, "date": "2004-04-30", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000121584904000002/0001215849-04-000002-index.htm"}, {"action": "SELL", "amount": 118225.6, "date": "2003-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000121584903000001/0001215849-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 2863918.2, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221006438/0001493152-21-006438-index.htm"}}, {"who": "Richard Sneider", "who_key": "SNEIDER RICHARD", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2322462.1088, "net": -2322462.1088, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 405000.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221005575/0001493152-21-005575-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2021-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221001645/0001493152-21-001645-index.htm"}, {"action": "SELL", "amount": 202500.0, "date": "2021-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221001736/0001493152-21-001736-index.htm"}, {"action": "SELL", "amount": 51150.0, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221000601/0001493152-21-000601-index.htm"}, {"action": "SELL", "amount": 127561.50000000001, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315220024353/0001493152-20-024353-index.htm"}, {"action": "SELL", "amount": 26595.14, "date": "2018-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000077126618000051/0000771266-18-000051-index.htm"}, {"action": "SELL", "amount": 260000.0, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000077126617000062/0000771266-17-000062-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2017-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000077126617000020/0000771266-17-000020-index.htm"}, {"action": "SELL", "amount": 5400.0, "date": "2014-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000120919114003654/0001209191-14-003654-index.htm"}, {"action": "SELL", "amount": 50963.0, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000120919114002189/0001209191-14-002189-index.htm"}, {"action": "SELL", "amount": 150855.72, "date": "2009-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000118143109047651/0001181431-09-047651-index.htm"}, {"action": "SELL", "amount": 44009.5488, "date": "2005-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000092963805000287/0000929638-05-000287-index.htm"}, {"action": "SELL", "amount": 280000.0, "date": "2005-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000092963805000266/0000929638-05-000266-index.htm"}, {"action": "SELL", "amount": 17030.2, "date": "2004-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000121584304000003/0001215843-04-000003-index.htm"}, {"action": "SELL", "amount": 112500.0, "date": "2004-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000121584304000001/0001215843-04-000001-index.htm"}, {"action": "SELL", "amount": 112500.0, "date": "2003-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000121584303000002/0001215843-03-000002-index.htm"}, {"action": "SELL", "amount": 96397.0, "date": "2003-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000121584303000001/0001215843-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 405000.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221005575/0001493152-21-005575-index.htm"}}, {"who": "Bor Yeu Tsaur", "who_key": "TSAUR BOR YEU", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2127242.4159, "net": -2127242.4159, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 983999.9999999999, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221005573/0001493152-21-005573-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221000603/0001493152-21-000603-index.htm"}, {"action": "SELL", "amount": 282304.3591, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000077126619000017/0000771266-19-000017-index.htm"}, {"action": "SELL", "amount": 58223.88, "date": "2018-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000077126618000052/0000771266-18-000052-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000077126617000061/0000771266-17-000061-index.htm"}, {"action": "SELL", "amount": 5400.0, "date": "2014-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000120919114003655/0001209191-14-003655-index.htm"}, {"action": "SELL", "amount": 50963.0, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000120919114002190/0001209191-14-002190-index.htm"}, {"action": "SELL", "amount": 150855.72, "date": "2009-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000118143109047649/0001181431-09-047649-index.htm"}, {"action": "SELL", "amount": 47335.756799999996, "date": "2005-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000092963805000288/0000929638-05-000288-index.htm"}, {"action": "SELL", "amount": 70000.0, "date": "2005-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000092963805000267/0000929638-05-000267-index.htm"}, {"action": "SELL", "amount": 13159.699999999999, "date": "2004-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000121584304000006/0001215843-04-000006-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2004-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000125176504000001/0001251765-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 983999.9999999999, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221005573/0001493152-21-005573-index.htm"}}, {"who": "Morton Collins", "who_key": "COLLINS MORTON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 106220.0, "sold": 1995684.0, "net": -1889464.0, "trades": 3, "top_score": 45.1, "lean": "selling", "history": [{"action": "SELL", "amount": 101034.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221030826/0001493152-21-030826-index.htm"}, {"action": "SELL", "amount": 1894650.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221004614/0001493152-21-004614-index.htm"}, {"action": "BUY", "amount": 106220.0, "date": "2016-05-18", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000089924316020583/0000899243-16-020583-index.htm"}], "latest": {"action": "SELL", "amount": 101034.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221030826/0001493152-21-030826-index.htm"}}, {"who": "Hong K. Choi", "who_key": "CHOI HONG K", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 105290.0, "sold": 1971663.0208, "net": -1866373.0208, "trades": 11, "top_score": 44.1, "lean": "selling", "history": [{"action": "SELL", "amount": 320000.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221005574/0001493152-21-005574-index.htm"}, {"action": "SELL", "amount": 588566.4, "date": "2021-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221001646/0001493152-21-001646-index.htm"}, {"action": "SELL", "amount": 207639.0, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221000602/0001493152-21-000602-index.htm"}, {"action": "SELL", "amount": 221174.16, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315220024351/0001493152-20-024351-index.htm"}, {"action": "SELL", "amount": 26595.14, "date": "2018-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000077126618000050/0000771266-18-000050-index.htm"}, {"action": "SELL", "amount": 47227.5, "date": "2017-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000089924317022407/0000899243-17-022407-index.htm"}, {"action": "SELL", "amount": 144988.0, "date": "2017-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000077126617000021/0000771266-17-000021-index.htm"}, {"action": "BUY", "amount": 105290.0, "date": "2012-03-22", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000118143112019126/0001181431-12-019126-index.htm"}, {"action": "SELL", "amount": 22143.820799999998, "date": "2005-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000092963805000283/0000929638-05-000283-index.htm"}, {"action": "SELL", "amount": 7741.0, "date": "2004-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000121584304000004/0001215843-04-000004-index.htm"}, {"action": "SELL", "amount": 385588.0, "date": "2003-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000125175803000001/0001251758-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 320000.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221005574/0001493152-21-005574-index.htm"}}, {"who": "Paul Christopher Baker", "who_key": "Baker Paul Christopher", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1702379.19, "net": -1702379.19, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 288801.10000000003, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226021871/0001493152-26-021871-index.htm"}, {"action": "SELL", "amount": 5100.900000000001, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226021515/0001493152-26-021515-index.htm"}, {"action": "SELL", "amount": 461597.0, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226019551/0001493152-26-019551-index.htm"}, {"action": "SELL", "amount": 139839.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221027364/0001493152-21-027364-index.htm"}, {"action": "SELL", "amount": 44475.0, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221019360/0001493152-21-019360-index.htm"}, {"action": "SELL", "amount": 380640.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221005571/0001493152-21-005571-index.htm"}, {"action": "SELL", "amount": 120150.0, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221006541/0001493152-21-006541-index.htm"}, {"action": "SELL", "amount": 83362.5, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315221002515/0001493152-21-002515-index.htm"}, {"action": "SELL", "amount": 178413.69, "date": "2020-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315220024473/0001493152-20-024473-index.htm"}], "latest": {"action": "SELL", "amount": 288801.10000000003, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226021871/0001493152-26-021871-index.htm"}}, {"who": "Michael Andrew Murray", "who_key": "Murray Michael Andrew", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 58746.67, "sold": 1097190.128, "net": -1038443.458, "trades": 7, "top_score": 43.6, "lean": "selling", "history": [{"action": "SELL", "amount": 291368.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226018268/0001493152-26-018268-index.htm"}, {"action": "SELL", "amount": 190232.0, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226017116/0001493152-26-017116-index.htm"}, {"action": "SELL", "amount": 526176.0, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226016844/0001493152-26-016844-index.htm"}, {"action": "SELL", "amount": 12179.25, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226013559/0001493152-26-013559-index.htm"}, {"action": "SELL", "amount": 77234.87800000001, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226013127/0001493152-26-013127-index.htm"}, {"action": "BUY", "amount": 31680.0, "date": "2022-11-16", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315222032756/0001493152-22-032756-index.htm"}, {"action": "BUY", "amount": 27066.67, "date": "2022-11-10", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315222032010/0001493152-22-032010-index.htm"}], "latest": {"action": "SELL", "amount": 291368.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/771266/000149315226018268/0001493152-26-018268-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000488", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000950127-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029262", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028523", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028517", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028515", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028511", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027220", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-29", "title": "Form EFFECT", "accession": "9999999995-26-001809", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-28", "title": "Form POS AM", "accession": "0001493152-26-025622", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025591", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001493152-26-025357", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-13", "title": "Form POS AM", "accession": "0001493152-26-022560", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001493152-26-022534", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022462", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001493152-26-021871", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001493152-26-021515", "price_sensitive": false}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001969223-26-000507", "price_sensitive": false}, {"form": "144", "date": "2026-05-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000500", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-021026", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "Initial insider holdings", "accession": "0001493152-26-021024", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001493152-26-019551", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001493152-26-019422", "price_sensitive": true}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000475", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001493152-26-018400", "price_sensitive": false}], "performance": {"ticker": "KOPN", "has_prices": true, "summary": {"n": 26, "avg": 1.3291896108906394, "win_rate": 0.9615384615384616, "best": 4.2066821119375675, "worst": -0.21507352941176483, "as_of": "2026-08-07"}, "buys": [{"who": "FAN JOHN C C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31445.550000000003, "date": "2023-05-17", "score": 33.2, "ref_price": 1.4, "return": 2.05}, {"who": "BREWINGTON JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6750.0, "date": "2023-05-16", "score": 26.4, "ref_price": 1.29, "return": 2.3100775193798446}, {"who": "Anchin Scott L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6125.0, "date": "2023-05-16", "score": 25.2, "ref_price": 1.29, "return": 2.3100775193798446}, {"who": "HSIEH CHI CHIA DR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1180.0, "date": "2023-05-16", "score": 19.3, "ref_price": 1.29, "return": 2.3100775193798446}, {"who": "FAN JOHN C C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31250.0, "date": "2023-05-16", "score": 33.2, "ref_price": 1.29, "return": 2.3100775193798446}, {"who": "Murray Michael Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 31680.0, "date": "2022-11-16", "score": 43.6, "ref_price": 1.38, "return": 2.0942028985507246}, {"who": "Murray Michael Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 27066.67, "date": "2022-11-10", "score": 42.7, "ref_price": 1.06, "return": 3.0283018867924523}, {"who": "FAN JOHN C C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 272500.0, "date": "2021-08-24", "score": 54.4, "ref_price": 5.44, "return": -0.21507352941176483}, {"who": "FAN JOHN C C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 173000.0, "date": "2020-05-11", "score": 52.3, "ref_price": 0.8201, "return": 4.2066821119375675}, {"who": "COLLINS MORTON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106220.0, "date": "2016-05-18", "score": 45.1, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "CHAPMAN ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40461.96, "date": "2016-05-18", "score": 36.9, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "LANDINE MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44450.0, "date": "2016-05-17", "score": 36.8, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "HSIEH CHI CHIA DR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87000.0, "date": "2016-05-16", "score": 48.2, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "CHAPMAN ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16068.74, "date": "2016-05-13", "score": 31.1, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "CHAPMAN ANDREW", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32137.48, "date": "2016-05-13", "score": 35.8, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "FAN JOHN C C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President", "amount": 352200.0, "date": "2016-05-12", "score": 56.1, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "BROOK DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91000.0, "date": "2016-05-12", "score": 42.1, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "FAN JOHN C C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President", "amount": 272734.64, "date": "2015-08-20", "score": 54.5, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "FAN JOHN C C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President", "amount": 328830.0, "date": "2015-08-18", "score": 55.5, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "FAN JOHN C C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President", "amount": 241536.0, "date": "2015-08-14", "score": 53.8, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "FAN JOHN C C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 184722.0, "date": "2012-03-26", "score": 52.5, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "FAN JOHN C C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President", "amount": 177990.0, "date": "2012-03-23", "score": 52.3, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "CHOI HONG K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 105290.0, "date": "2012-03-22", "score": 44.1, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "FAN JOHN C C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 172550.0, "date": "2012-03-22", "score": 52.0, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "WALL MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 980.0000000000001, "date": "2004-04-30", "score": 18.6, "ref_price": 2.33, "return": 0.8326180257510727}, {"who": "BROOK DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151000.0, "date": "2004-04-30", "score": 43.4, "ref_price": 2.33, "return": 0.8326180257510727}]}, "price_series": [{"date": "2016-08-01", "close": 2.33, "volume": 160368.0}, {"date": "2016-08-02", "close": 2.04, "volume": 684274.0}, {"date": "2016-08-03", "close": 2.06, "volume": 250909.0}, {"date": "2016-08-04", "close": 2.08, "volume": 405663.0}, {"date": "2016-08-05", "close": 2.1, "volume": 301742.0}, {"date": "2016-08-08", "close": 2.07, "volume": 233057.0}, {"date": "2016-08-09", "close": 2.06, "volume": 257782.0}, {"date": "2016-08-10", "close": 2.05, "volume": 202976.0}, {"date": "2016-08-11", "close": 2.07, "volume": 116995.0}, {"date": "2016-08-12", "close": 2.12, "volume": 94180.0}, {"date": "2016-08-15", "close": 2.18, "volume": 109117.0}, {"date": "2016-08-16", "close": 2.28, "volume": 235235.0}, {"date": "2016-08-17", "close": 2.25, "volume": 151333.0}, {"date": "2016-08-18", "close": 2.28, "volume": 95658.0}, {"date": "2016-08-19", "close": 2.22, "volume": 121802.0}, {"date": "2016-08-22", "close": 2.2, "volume": 99924.0}, {"date": "2016-08-23", "close": 2.24, "volume": 80092.0}, {"date": "2016-08-24", "close": 2.23, "volume": 121496.0}, {"date": "2016-08-25", "close": 2.255, "volume": 89393.0}, {"date": "2016-08-26", "close": 2.23, "volume": 155996.0}, {"date": "2016-08-29", "close": 2.18, "volume": 74064.0}, {"date": "2016-08-30", "close": 2.23, "volume": 121140.0}, {"date": "2016-08-31", "close": 2.16, "volume": 474898.0}, {"date": "2016-09-01", "close": 2.2, "volume": 172019.0}, {"date": "2016-09-02", "close": 2.26, "volume": 122982.0}, {"date": "2016-09-06", "close": 2.27, "volume": 113752.0}, {"date": "2016-09-07", "close": 2.29, "volume": 155554.0}, {"date": "2016-09-08", "close": 2.26, "volume": 103835.0}, {"date": "2016-09-09", "close": 2.13, "volume": 277259.0}, {"date": "2016-09-12", "close": 2.14, "volume": 170481.0}, {"date": "2016-09-13", "close": 2.08, "volume": 142574.0}, {"date": "2016-09-14", "close": 2.07, "volume": 157389.0}, {"date": "2016-09-15", "close": 2.08, "volume": 106082.0}, {"date": "2016-09-16", "close": 2.08, "volume": 498072.0}, {"date": "2016-09-19", "close": 2.04, "volume": 80516.0}, {"date": "2016-09-20", "close": 2.09, "volume": 102602.0}, {"date": "2016-09-21", "close": 2.27, "volume": 242833.0}, {"date": "2016-09-22", "close": 2.27, "volume": 255250.0}, {"date": "2016-09-23", "close": 2.17, "volume": 120942.0}, {"date": "2016-09-26", "close": 2.12, "volume": 144152.0}, {"date": "2016-09-27", "close": 2.18, "volume": 121422.0}, {"date": "2016-09-28", "close": 2.15, "volume": 145813.0}, {"date": "2016-09-29", "close": 2.12, "volume": 145704.0}, {"date": "2016-09-30", "close": 2.18, "volume": 335142.0}, {"date": "2016-10-03", "close": 2.15, "volume": 234847.0}, {"date": "2016-10-04", "close": 2.15, "volume": 121177.0}, {"date": "2016-10-05", "close": 2.17, "volume": 97576.0}, {"date": "2016-10-06", "close": 2.19, "volume": 145845.0}, {"date": "2016-10-07", "close": 2.17, "volume": 87892.0}, {"date": "2016-10-10", "close": 2.23, "volume": 117584.0}, {"date": "2016-10-11", "close": 2.23, "volume": 133871.0}, {"date": "2016-10-12", "close": 2.21, "volume": 88496.0}, {"date": "2016-10-13", "close": 2.19, "volume": 133774.0}, {"date": "2016-10-14", "close": 2.2, "volume": 118617.0}, {"date": "2016-10-17", "close": 2.1, "volume": 247734.0}, {"date": "2016-10-18", "close": 2.11, "volume": 112733.0}, {"date": "2016-10-19", "close": 2.12, "volume": 188215.0}, {"date": "2016-10-20", "close": 2.07, "volume": 262155.0}, {"date": "2016-10-21", "close": 2.14, "volume": 163021.0}, {"date": "2016-10-24", "close": 2.08, "volume": 240465.0}, {"date": "2016-10-25", "close": 2.1, "volume": 116504.0}, {"date": "2016-10-26", "close": 2.09, "volume": 228379.0}, {"date": "2016-10-27", "close": 2.15, "volume": 324943.0}, {"date": "2016-10-28", "close": 2.09, "volume": 194254.0}, {"date": "2016-10-31", "close": 2.09, "volume": 319219.0}, {"date": "2016-11-01", "close": 2.07, "volume": 121859.0}, {"date": "2016-11-02", "close": 2.01, "volume": 200669.0}, {"date": "2016-11-03", "close": 2.0, "volume": 127271.0}, {"date": "2016-11-04", "close": 1.99, "volume": 292338.0}, {"date": "2016-11-07", "close": 2.05, "volume": 229948.0}, {"date": "2016-11-08", "close": 2.02, "volume": 149040.0}, {"date": "2016-11-09", "close": 2.02, "volume": 232636.0}, {"date": "2016-11-10", "close": 2.09, "volume": 365474.0}, {"date": "2016-11-11", "close": 2.28, "volume": 443597.0}, {"date": "2016-11-14", "close": 2.43, "volume": 261216.0}, {"date": "2016-11-15", "close": 2.47, "volume": 369271.0}, {"date": "2016-11-16", "close": 2.48, "volume": 233016.0}, {"date": "2016-11-17", "close": 2.66, "volume": 438377.0}, {"date": "2016-11-18", "close": 2.68, "volume": 355588.0}, {"date": "2016-11-21", "close": 2.69, "volume": 253613.0}, {"date": "2016-11-22", "close": 2.72, "volume": 225208.0}, {"date": "2016-11-23", "close": 2.75, "volume": 229741.0}, {"date": "2016-11-25", "close": 2.75, "volume": 91355.0}, {"date": "2016-11-28", "close": 2.75, "volume": 230946.0}, {"date": "2016-11-29", "close": 2.6, "volume": 115527.0}, {"date": "2016-11-30", "close": 2.56, "volume": 143234.0}, {"date": "2016-12-01", "close": 2.58, "volume": 207291.0}, {"date": "2016-12-02", "close": 2.44, "volume": 165980.0}, {"date": "2016-12-05", "close": 2.56, "volume": 250065.0}, {"date": "2016-12-06", "close": 2.73, "volume": 279418.0}, {"date": "2016-12-07", "close": 2.78, "volume": 363387.0}, {"date": "2016-12-08", "close": 2.91, "volume": 363756.0}, {"date": "2016-12-09", "close": 2.93, "volume": 467467.0}, {"date": "2016-12-12", "close": 2.8, "volume": 275002.0}, {"date": "2016-12-13", "close": 2.85, "volume": 224975.0}, {"date": "2016-12-14", "close": 2.73, "volume": 217897.0}, {"date": "2016-12-15", "close": 2.8, "volume": 278530.0}, {"date": "2016-12-16", "close": 2.6, "volume": 2069228.0}, {"date": "2016-12-19", "close": 2.71, "volume": 232142.0}, {"date": "2016-12-20", "close": 2.73, "volume": 208146.0}, {"date": "2016-12-21", "close": 2.7, "volume": 87627.0}, {"date": "2016-12-22", "close": 2.61, "volume": 124530.0}, {"date": "2016-12-23", "close": 2.73, "volume": 115962.0}, {"date": "2016-12-27", "close": 2.96, "volume": 566291.0}, {"date": "2016-12-28", "close": 2.91, "volume": 200806.0}, {"date": "2016-12-29", "close": 2.93, "volume": 305861.0}, {"date": "2016-12-30", "close": 2.84, "volume": 173847.0}, {"date": "2017-01-03", "close": 3.4, "volume": 2095898.0}, {"date": "2017-01-04", "close": 3.5, "volume": 787403.0}, {"date": "2017-01-05", "close": 3.6, "volume": 678823.0}, {"date": "2017-01-06", "close": 3.43, "volume": 421638.0}, {"date": "2017-01-09", "close": 3.41, "volume": 370936.0}, {"date": "2017-01-10", "close": 3.45, "volume": 186001.0}, {"date": "2017-01-11", "close": 3.5, "volume": 219361.0}, {"date": "2017-01-12", "close": 3.45, "volume": 230890.0}, {"date": "2017-01-13", "close": 3.53, "volume": 159719.0}, {"date": "2017-01-17", "close": 3.74, "volume": 617862.0}, {"date": "2017-01-18", "close": 3.54, "volume": 472012.0}, {"date": "2017-01-19", "close": 3.42, "volume": 258403.0}, {"date": "2017-01-20", "close": 3.39, "volume": 240709.0}, {"date": "2017-01-23", "close": 3.3, "volume": 264201.0}, {"date": "2017-01-24", "close": 3.34, "volume": 176452.0}, {"date": "2017-01-25", "close": 3.42, "volume": 233297.0}, {"date": "2017-01-26", "close": 3.31, "volume": 202002.0}, {"date": "2017-01-27", "close": 3.29, "volume": 149571.0}, {"date": "2017-01-30", "close": 3.1, "volume": 430494.0}, {"date": "2017-01-31", "close": 3.19, "volume": 174445.0}, {"date": "2017-02-01", "close": 3.15, "volume": 214676.0}, {"date": "2017-02-02", "close": 3.1, "volume": 130857.0}, {"date": "2017-02-03", "close": 3.32, "volume": 387794.0}, {"date": "2017-02-06", "close": 3.37, "volume": 227685.0}, {"date": "2017-02-07", "close": 3.31, "volume": 169724.0}, {"date": "2017-02-08", "close": 3.38, "volume": 466121.0}, {"date": "2017-02-09", "close": 3.36, "volume": 320825.0}, {"date": "2017-02-10", "close": 3.39, "volume": 220619.0}, {"date": "2017-02-13", "close": 3.47, "volume": 462128.0}, {"date": "2017-02-14", "close": 3.37, "volume": 238181.0}, {"date": "2017-02-15", "close": 3.43, "volume": 177529.0}, {"date": "2017-02-16", "close": 3.45, "volume": 148947.0}, {"date": "2017-02-17", "close": 3.53, "volume": 360449.0}, {"date": "2017-02-21", "close": 3.51, "volume": 234898.0}, {"date": "2017-02-22", "close": 3.45, "volume": 190810.0}, {"date": "2017-02-23", "close": 3.54, "volume": 239360.0}, {"date": "2017-02-24", "close": 3.51, "volume": 153996.0}, {"date": "2017-02-27", "close": 3.55, "volume": 263113.0}, {"date": "2017-02-28", "close": 3.53, "volume": 607826.0}, {"date": "2017-03-01", "close": 3.56, "volume": 255877.0}, {"date": "2017-03-02", "close": 3.41, "volume": 196167.0}, {"date": "2017-03-03", "close": 3.37, "volume": 335716.0}, {"date": "2017-03-06", "close": 3.44, "volume": 224685.0}, {"date": "2017-03-07", "close": 3.43, "volume": 165038.0}, {"date": "2017-03-08", "close": 3.43, "volume": 155349.0}, {"date": "2017-03-09", "close": 3.38, "volume": 149791.0}, {"date": "2017-03-10", "close": 3.34, "volume": 223204.0}, {"date": "2017-03-13", "close": 3.7, "volume": 1563800.0}, {"date": "2017-03-14", "close": 3.62, "volume": 298677.0}, {"date": "2017-03-15", "close": 3.67, "volume": 334001.0}, {"date": "2017-03-16", "close": 3.8, "volume": 386356.0}, {"date": "2017-03-17", "close": 3.95, "volume": 862849.0}, {"date": "2017-03-20", "close": 4.02, "volume": 736182.0}, {"date": "2017-03-21", "close": 3.82, "volume": 351094.0}, {"date": "2017-03-22", "close": 3.93, "volume": 451386.0}, {"date": "2017-03-23", "close": 3.99, "volume": 460213.0}, {"date": "2017-03-24", "close": 3.99, "volume": 267019.0}, {"date": "2017-03-27", "close": 4.03, "volume": 531020.0}, {"date": "2017-03-28", "close": 4.105, "volume": 647070.0}, {"date": "2017-03-29", "close": 4.09, "volume": 649626.0}, {"date": "2017-03-30", "close": 4.08, "volume": 439534.0}, {"date": "2017-03-31", "close": 4.1, "volume": 403117.0}, {"date": "2017-04-03", "close": 3.98, "volume": 340100.0}, {"date": "2017-04-04", "close": 3.88, "volume": 423614.0}, {"date": "2017-04-05", "close": 3.79, "volume": 296667.0}, {"date": "2017-04-06", "close": 3.85, "volume": 464734.0}, {"date": "2017-04-07", "close": 3.83, "volume": 219979.0}, {"date": "2017-04-10", "close": 3.71, "volume": 408789.0}, {"date": "2017-04-11", "close": 3.71, "volume": 369198.0}, {"date": "2017-04-12", "close": 3.7, "volume": 301268.0}, {"date": "2017-04-13", "close": 3.65, "volume": 223319.0}, {"date": "2017-04-17", "close": 3.75, "volume": 273249.0}, {"date": "2017-04-18", "close": 3.79, "volume": 138357.0}, {"date": "2017-04-19", "close": 3.9, "volume": 402407.0}, {"date": "2017-04-20", "close": 4.03, "volume": 368270.0}, {"date": "2017-04-21", "close": 3.77, "volume": 384916.0}, {"date": "2017-04-24", "close": 3.81, "volume": 245942.0}, {"date": "2017-04-25", "close": 3.85, "volume": 298525.0}, {"date": "2017-04-26", "close": 4.2, "volume": 1172969.0}, {"date": "2017-04-27", "close": 4.18, "volume": 485943.0}, {"date": "2017-04-28", "close": 4.08, "volume": 306602.0}, {"date": "2017-05-01", "close": 4.2, "volume": 354949.0}, {"date": "2017-05-02", "close": 4.13, "volume": 393564.0}, {"date": "2017-05-03", "close": 4.18, "volume": 440875.0}, {"date": "2017-05-04", "close": 4.18, "volume": 329801.0}, {"date": "2017-05-05", "close": 4.23, "volume": 435137.0}, {"date": "2017-05-08", "close": 4.26, "volume": 813145.0}, {"date": "2017-05-09", "close": 3.84, "volume": 1177712.0}, {"date": "2017-05-10", "close": 3.73, "volume": 265250.0}, {"date": "2017-05-11", "close": 3.52, "volume": 464806.0}, {"date": "2017-05-12", "close": 3.47, "volume": 694248.0}, {"date": "2017-05-15", "close": 3.45, "volume": 260179.0}, {"date": "2017-05-16", "close": 3.61, "volume": 631663.0}, {"date": "2017-05-17", "close": 3.7, "volume": 1102064.0}, {"date": "2017-05-18", "close": 3.64, "volume": 595960.0}, {"date": "2017-05-19", "close": 3.55, "volume": 409290.0}, {"date": "2017-05-22", "close": 3.77, "volume": 501026.0}, {"date": "2017-05-23", "close": 3.68, "volume": 494568.0}, {"date": "2017-05-24", "close": 3.69, "volume": 742266.0}, {"date": "2017-05-25", "close": 3.58, "volume": 371897.0}, {"date": "2017-05-26", "close": 3.54, "volume": 255777.0}, {"date": "2017-05-30", "close": 3.49, "volume": 303577.0}, {"date": "2017-05-31", "close": 3.45, "volume": 204097.0}, {"date": "2017-06-01", "close": 3.57, "volume": 420120.0}, {"date": "2017-06-02", "close": 3.67, "volume": 330064.0}, {"date": "2017-06-05", "close": 3.5, "volume": 336053.0}, {"date": "2017-06-06", "close": 3.57, "volume": 168570.0}, {"date": "2017-06-07", "close": 3.71, "volume": 398586.0}, {"date": "2017-06-08", "close": 3.87, "volume": 587919.0}, {"date": "2017-06-09", "close": 3.94, "volume": 710238.0}, {"date": "2017-06-12", "close": 3.7, "volume": 552827.0}, {"date": "2017-06-13", "close": 3.72, "volume": 296907.0}, {"date": "2017-06-14", "close": 3.65, "volume": 329125.0}, {"date": "2017-06-15", "close": 3.73, "volume": 206678.0}, {"date": "2017-06-16", "close": 3.54, "volume": 848883.0}, {"date": "2017-06-19", "close": 3.71, "volume": 293543.0}, {"date": "2017-06-20", "close": 3.63, "volume": 169198.0}, {"date": "2017-06-21", "close": 3.62, "volume": 209410.0}, {"date": "2017-06-22", "close": 3.62, "volume": 139240.0}, {"date": "2017-06-23", "close": 3.69, "volume": 2058566.0}, {"date": "2017-06-26", "close": 3.64, "volume": 399424.0}, {"date": "2017-06-27", "close": 3.59, "volume": 267313.0}, {"date": "2017-06-28", "close": 3.63, "volume": 209382.0}, {"date": "2017-06-29", "close": 3.6, "volume": 266633.0}, {"date": "2017-06-30", "close": 3.71, "volume": 599181.0}, {"date": "2017-07-03", "close": 3.86, "volume": 661941.0}, {"date": "2017-07-05", "close": 3.76, "volume": 956531.0}, {"date": "2017-07-06", "close": 3.65, "volume": 259463.0}, {"date": "2017-07-07", "close": 3.71, "volume": 181032.0}, {"date": "2017-07-10", "close": 3.73, "volume": 240198.0}, {"date": "2017-07-11", "close": 3.78, "volume": 363853.0}, {"date": "2017-07-12", "close": 3.94, "volume": 445525.0}, {"date": "2017-07-13", "close": 3.93, "volume": 196034.0}, {"date": "2017-07-14", "close": 4.0, "volume": 805662.0}, {"date": "2017-07-17", "close": 3.95, "volume": 313666.0}, {"date": "2017-07-18", "close": 3.97, "volume": 218239.0}, {"date": "2017-07-19", "close": 4.1, "volume": 549338.0}, {"date": "2017-07-20", "close": 4.12, "volume": 461638.0}, {"date": "2017-07-21", "close": 4.03, "volume": 782614.0}, {"date": "2017-07-24", "close": 4.0, "volume": 294857.0}, {"date": "2017-07-25", "close": 3.96, "volume": 241579.0}, {"date": "2017-07-26", "close": 3.95, "volume": 124098.0}, {"date": "2017-07-27", "close": 3.83, "volume": 283499.0}, {"date": "2017-07-28", "close": 3.8, "volume": 152734.0}, {"date": "2017-07-31", "close": 3.8, "volume": 175110.0}, {"date": "2017-08-01", "close": 3.61, "volume": 690368.0}, {"date": "2017-08-02", "close": 3.55, "volume": 393875.0}, {"date": "2017-08-03", "close": 3.5, "volume": 231802.0}, {"date": "2017-08-04", "close": 3.48, "volume": 323283.0}, {"date": "2017-08-07", "close": 3.33, "volume": 456969.0}, {"date": "2017-08-08", "close": 3.9, "volume": 1409945.0}, {"date": "2017-08-09", "close": 3.95, "volume": 875399.0}, {"date": "2017-08-10", "close": 3.77, "volume": 441989.0}, {"date": "2017-08-11", "close": 3.59, "volume": 447575.0}, {"date": "2017-08-14", "close": 3.91, "volume": 1373394.0}, {"date": "2017-08-15", "close": 3.95, "volume": 1080668.0}, {"date": "2017-08-16", "close": 3.82, "volume": 534109.0}, {"date": "2017-08-17", "close": 3.72, "volume": 256089.0}, {"date": "2017-08-18", "close": 3.75, "volume": 285219.0}, {"date": "2017-08-21", "close": 3.61, "volume": 296326.0}, {"date": "2017-08-22", "close": 3.65, "volume": 220895.0}, {"date": "2017-08-23", "close": 3.71, "volume": 473056.0}, {"date": "2017-08-24", "close": 3.71, "volume": 200645.0}, {"date": "2017-08-25", "close": 3.71, "volume": 180010.0}, {"date": "2017-08-28", "close": 3.81, "volume": 245630.0}, {"date": "2017-08-29", "close": 3.8, "volume": 181756.0}, {"date": "2017-08-30", "close": 4.11, "volume": 2427524.0}, {"date": "2017-08-31", "close": 4.02, "volume": 874925.0}, {"date": "2017-09-01", "close": 3.99, "volume": 609561.0}, {"date": "2017-09-05", "close": 4.02, "volume": 1538268.0}, {"date": "2017-09-06", "close": 3.98, "volume": 393873.0}, {"date": "2017-09-07", "close": 4.04, "volume": 402558.0}, {"date": "2017-09-08", "close": 3.96, "volume": 406661.0}, {"date": "2017-09-11", "close": 4.05, "volume": 420179.0}, {"date": "2017-09-12", "close": 4.02, "volume": 505369.0}, {"date": "2017-09-13", "close": 4.08, "volume": 415501.0}, {"date": "2017-09-14", "close": 4.03, "volume": 263422.0}, {"date": "2017-09-15", "close": 4.04, "volume": 942925.0}, {"date": "2017-09-18", "close": 4.28, "volume": 1387431.0}, {"date": "2017-09-19", "close": 4.52, "volume": 2071456.0}, {"date": "2017-09-20", "close": 4.45, "volume": 834642.0}, {"date": "2017-09-21", "close": 4.46, "volume": 638900.0}, {"date": "2017-09-22", "close": 4.41, "volume": 602328.0}, {"date": "2017-09-25", "close": 4.18, "volume": 840885.0}, {"date": "2017-09-26", "close": 3.97, "volume": 809067.0}, {"date": "2017-09-27", "close": 4.13, "volume": 456463.0}, {"date": "2017-09-28", "close": 4.16, "volume": 400897.0}, {"date": "2017-09-29", "close": 4.17, "volume": 246130.0}, {"date": "2017-10-02", "close": 4.23, "volume": 317397.0}, {"date": "2017-10-03", "close": 4.37, "volume": 586268.0}, {"date": "2017-10-04", "close": 4.22, "volume": 448478.0}, {"date": "2017-10-05", "close": 4.18, "volume": 255731.0}, {"date": "2017-10-06", "close": 4.12, "volume": 565711.0}, {"date": "2017-10-09", "close": 4.19, "volume": 356936.0}, {"date": "2017-10-10", "close": 4.16, "volume": 251383.0}, {"date": "2017-10-11", "close": 4.13, "volume": 375670.0}, {"date": "2017-10-12", "close": 4.05, "volume": 339311.0}, {"date": "2017-10-13", "close": 3.97, "volume": 403250.0}, {"date": "2017-10-16", "close": 3.91, "volume": 366332.0}, {"date": "2017-10-17", "close": 3.77, "volume": 490385.0}, {"date": "2017-10-18", "close": 3.75, "volume": 526596.0}, {"date": "2017-10-19", "close": 3.6, "volume": 469350.0}, {"date": "2017-10-20", "close": 3.52, "volume": 523157.0}, {"date": "2017-10-23", "close": 3.51, "volume": 342641.0}, {"date": "2017-10-24", "close": 3.49, "volume": 181835.0}, {"date": "2017-10-25", "close": 3.47, "volume": 364134.0}, {"date": "2017-10-26", "close": 3.42, "volume": 172174.0}, {"date": "2017-10-27", "close": 3.47, "volume": 374055.0}, {"date": "2017-10-30", "close": 3.46, "volume": 286992.0}, {"date": "2017-10-31", "close": 3.51, "volume": 326496.0}, {"date": "2017-11-01", "close": 3.39, "volume": 521500.0}, {"date": "2017-11-02", "close": 3.39, "volume": 209464.0}, {"date": "2017-11-03", "close": 3.44, "volume": 311789.0}, {"date": "2017-11-06", "close": 3.54, "volume": 440864.0}, {"date": "2017-11-07", "close": 3.25, "volume": 1086715.0}, {"date": "2017-11-08", "close": 3.19, "volume": 430237.0}, {"date": "2017-11-09", "close": 3.23, "volume": 545680.0}, {"date": "2017-11-10", "close": 3.36, "volume": 407514.0}, {"date": "2017-11-13", "close": 3.46, "volume": 494740.0}, {"date": "2017-11-14", "close": 3.28, "volume": 420517.0}, {"date": "2017-11-15", "close": 3.06, "volume": 604108.0}, {"date": "2017-11-16", "close": 3.13, "volume": 613368.0}, {"date": "2017-11-17", "close": 3.14, "volume": 323188.0}, {"date": "2017-11-20", "close": 3.14, "volume": 357849.0}, {"date": "2017-11-21", "close": 3.35, "volume": 492057.0}, {"date": "2017-11-22", "close": 3.37, "volume": 380607.0}, {"date": "2017-11-24", "close": 3.35, "volume": 134052.0}, {"date": "2017-11-27", "close": 3.33, "volume": 308420.0}, {"date": "2017-11-28", "close": 3.47, "volume": 693061.0}, {"date": "2017-11-29", "close": 3.3, "volume": 483842.0}, {"date": "2017-11-30", "close": 3.22, "volume": 427573.0}, {"date": "2017-12-01", "close": 3.22, "volume": 543850.0}, {"date": "2017-12-04", "close": 3.11, "volume": 391347.0}, {"date": "2017-12-05", "close": 3.16, "volume": 360653.0}, {"date": "2017-12-06", "close": 3.16, "volume": 327076.0}, {"date": "2017-12-07", "close": 3.17, "volume": 294086.0}, {"date": "2017-12-08", "close": 3.12, "volume": 303649.0}, {"date": "2017-12-11", "close": 3.19, "volume": 230437.0}, {"date": "2017-12-12", "close": 3.06, "volume": 358561.0}, {"date": "2017-12-13", "close": 3.02, "volume": 334389.0}, {"date": "2017-12-14", "close": 3.09, "volume": 397652.0}, {"date": "2017-12-15", "close": 3.22, "volume": 1195683.0}, {"date": "2017-12-18", "close": 3.24, "volume": 502824.0}, {"date": "2017-12-19", "close": 3.15, "volume": 423893.0}, {"date": "2017-12-20", "close": 3.21, "volume": 282446.0}, {"date": "2017-12-21", "close": 3.16, "volume": 185215.0}, {"date": "2017-12-22", "close": 3.14, "volume": 234690.0}, {"date": "2017-12-26", "close": 3.16, "volume": 220748.0}, {"date": "2017-12-27", "close": 3.24, "volume": 307515.0}, {"date": "2017-12-28", "close": 3.24, "volume": 330602.0}, {"date": "2017-12-29", "close": 3.2, "volume": 412426.0}, {"date": "2018-01-02", "close": 3.23, "volume": 413572.0}, {"date": "2018-01-03", "close": 3.44, "volume": 723165.0}, {"date": "2018-01-04", "close": 3.51, "volume": 656626.0}, {"date": "2018-01-05", "close": 3.6, "volume": 1089579.0}, {"date": "2018-01-08", "close": 3.49, "volume": 803690.0}, {"date": "2018-01-09", "close": 3.27, "volume": 573257.0}, {"date": "2018-01-10", "close": 3.29, "volume": 516061.0}, {"date": "2018-01-11", "close": 3.47, "volume": 431874.0}, {"date": "2018-01-12", "close": 3.49, "volume": 405082.0}, {"date": "2018-01-16", "close": 3.27, "volume": 527087.0}, {"date": "2018-01-17", "close": 3.26, "volume": 399025.0}, {"date": "2018-01-18", "close": 3.26, "volume": 279856.0}, {"date": "2018-01-19", "close": 3.28, "volume": 234780.0}, {"date": "2018-01-22", "close": 3.25, "volume": 293321.0}, {"date": "2018-01-23", "close": 3.46, "volume": 746578.0}, {"date": "2018-01-24", "close": 3.53, "volume": 875266.0}, {"date": "2018-01-25", "close": 3.7, "volume": 1967985.0}, {"date": "2018-01-26", "close": 3.8, "volume": 1075948.0}, {"date": "2018-01-29", "close": 3.57, "volume": 1015941.0}, {"date": "2018-01-30", "close": 3.41, "volume": 574975.0}, {"date": "2018-01-31", "close": 3.32, "volume": 593077.0}, {"date": "2018-02-01", "close": 3.42, "volume": 457260.0}, {"date": "2018-02-02", "close": 3.42, "volume": 525561.0}, {"date": "2018-02-05", "close": 3.15, "volume": 728863.0}, {"date": "2018-02-06", "close": 3.17, "volume": 832434.0}, {"date": "2018-02-07", "close": 3.19, "volume": 359827.0}, {"date": "2018-02-08", "close": 3.02, "volume": 350338.0}, {"date": "2018-02-09", "close": 2.9, "volume": 946004.0}, {"date": "2018-02-12", "close": 3.1, "volume": 1514785.0}, {"date": "2018-02-13", "close": 3.01, "volume": 626393.0}, {"date": "2018-02-14", "close": 3.03, "volume": 366897.0}, {"date": "2018-02-15", "close": 3.27, "volume": 586655.0}, {"date": "2018-02-16", "close": 3.18, "volume": 477119.0}, {"date": "2018-02-20", "close": 3.19, "volume": 302831.0}, {"date": "2018-02-21", "close": 3.24, "volume": 354249.0}, {"date": "2018-02-22", "close": 3.25, "volume": 300154.0}, {"date": "2018-02-23", "close": 3.23, "volume": 220171.0}, {"date": "2018-02-26", "close": 3.33, "volume": 261949.0}, {"date": "2018-02-27", "close": 3.18, "volume": 299794.0}, {"date": "2018-02-28", "close": 3.06, "volume": 398950.0}, {"date": "2018-03-01", "close": 3.07, "volume": 423309.0}, {"date": "2018-03-02", "close": 3.11, "volume": 297646.0}, {"date": "2018-03-05", "close": 3.29, "volume": 458666.0}, {"date": "2018-03-06", "close": 3.31, "volume": 438357.0}, {"date": "2018-03-07", "close": 3.39, "volume": 474004.0}, {"date": "2018-03-08", "close": 3.45, "volume": 929812.0}, {"date": "2018-03-09", "close": 3.5, "volume": 997449.0}, {"date": "2018-03-12", "close": 3.72, "volume": 1072756.0}, {"date": "2018-03-13", "close": 3.89, "volume": 1160917.0}, {"date": "2018-03-14", "close": 3.84, "volume": 767728.0}, {"date": "2018-03-15", "close": 3.78, "volume": 596792.0}, {"date": "2018-03-16", "close": 3.8, "volume": 1147940.0}, {"date": "2018-03-19", "close": 3.63, "volume": 716347.0}, {"date": "2018-03-20", "close": 3.56, "volume": 287705.0}, {"date": "2018-03-21", "close": 3.66, "volume": 374189.0}, {"date": "2018-03-22", "close": 3.5, "volume": 484597.0}, {"date": "2018-03-23", "close": 3.52, "volume": 520179.0}, {"date": "2018-03-26", "close": 3.57, "volume": 395125.0}, {"date": "2018-03-27", "close": 3.32, "volume": 445267.0}, {"date": "2018-03-28", "close": 3.11, "volume": 824262.0}, {"date": "2018-03-29", "close": 3.12, "volume": 399142.0}, {"date": "2018-04-02", "close": 3.13, "volume": 591133.0}, {"date": "2018-04-03", "close": 3.05, "volume": 562278.0}, {"date": "2018-04-04", "close": 3.12, "volume": 448723.0}, {"date": "2018-04-05", "close": 3.06, "volume": 447533.0}, {"date": "2018-04-06", "close": 3.05, "volume": 370180.0}, {"date": "2018-04-09", "close": 3.01, "volume": 330005.0}, {"date": "2018-04-10", "close": 3.14, "volume": 369878.0}, {"date": "2018-04-11", "close": 3.2, "volume": 229482.0}, {"date": "2018-04-12", "close": 3.28, "volume": 219984.0}, {"date": "2018-04-13", "close": 3.34, "volume": 295370.0}, {"date": "2018-04-16", "close": 3.34, "volume": 217164.0}, {"date": "2018-04-17", "close": 3.44, "volume": 374822.0}, {"date": "2018-04-18", "close": 3.42, "volume": 227327.0}, {"date": "2018-04-19", "close": 3.33, "volume": 287990.0}, {"date": "2018-04-20", "close": 3.21, "volume": 315825.0}, {"date": "2018-04-23", "close": 3.2, "volume": 186712.0}, {"date": "2018-04-24", "close": 3.15, "volume": 418807.0}, {"date": "2018-04-25", "close": 3.17, "volume": 269976.0}, {"date": "2018-04-26", "close": 3.2, "volume": 249739.0}, {"date": "2018-04-27", "close": 3.33, "volume": 316831.0}, {"date": "2018-04-30", "close": 3.31, "volume": 244051.0}, {"date": "2018-05-01", "close": 3.33, "volume": 231752.0}, {"date": "2018-05-02", "close": 3.38, "volume": 257287.0}, {"date": "2018-05-03", "close": 3.36, "volume": 198290.0}, {"date": "2018-05-04", "close": 3.36, "volume": 337467.0}, {"date": "2018-05-07", "close": 3.32, "volume": 271127.0}, {"date": "2018-05-08", "close": 3.19, "volume": 462429.0}, {"date": "2018-05-09", "close": 3.39, "volume": 515517.0}, {"date": "2018-05-10", "close": 3.4, "volume": 373469.0}, {"date": "2018-05-11", "close": 3.33, "volume": 359843.0}, {"date": "2018-05-14", "close": 3.22, "volume": 192416.0}, {"date": "2018-05-15", "close": 3.21, "volume": 252584.0}, {"date": "2018-05-16", "close": 3.28, "volume": 250700.0}, {"date": "2018-05-17", "close": 3.31, "volume": 186804.0}, {"date": "2018-05-18", "close": 3.33, "volume": 339950.0}, {"date": "2018-05-21", "close": 3.34, "volume": 163797.0}, {"date": "2018-05-22", "close": 3.29, "volume": 157032.0}, {"date": "2018-05-23", "close": 3.32, "volume": 184610.0}, {"date": "2018-05-24", "close": 3.31, "volume": 194903.0}, {"date": "2018-05-25", "close": 3.34, "volume": 101064.0}, {"date": "2018-05-29", "close": 3.41, "volume": 508836.0}, {"date": "2018-05-30", "close": 3.43, "volume": 440389.0}, {"date": "2018-05-31", "close": 3.53, "volume": 688546.0}, {"date": "2018-06-01", "close": 3.63, "volume": 432170.0}, {"date": "2018-06-04", "close": 3.64, "volume": 268510.0}, {"date": "2018-06-05", "close": 3.65, "volume": 547856.0}, {"date": "2018-06-06", "close": 3.6, "volume": 265468.0}, {"date": "2018-06-07", "close": 3.5, "volume": 242319.0}, {"date": "2018-06-08", "close": 3.48, "volume": 215412.0}, {"date": "2018-06-11", "close": 3.56, "volume": 617536.0}, {"date": "2018-06-12", "close": 3.64, "volume": 552310.0}, {"date": "2018-06-13", "close": 3.59, "volume": 407425.0}, {"date": "2018-06-14", "close": 3.58, "volume": 293931.0}, {"date": "2018-06-15", "close": 3.44, "volume": 646621.0}, {"date": "2018-06-18", "close": 3.42, "volume": 313152.0}, {"date": "2018-06-19", "close": 3.36, "volume": 406807.0}, {"date": "2018-06-20", "close": 3.28, "volume": 915564.0}, {"date": "2018-06-21", "close": 3.19, "volume": 384261.0}, {"date": "2018-06-22", "close": 3.19, "volume": 1158697.0}, {"date": "2018-06-25", "close": 2.96, "volume": 773466.0}, {"date": "2018-06-26", "close": 2.99, "volume": 535744.0}, {"date": "2018-06-27", "close": 2.89, "volume": 757241.0}, {"date": "2018-06-28", "close": 2.91, "volume": 527825.0}, {"date": "2018-06-29", "close": 2.86, "volume": 272909.0}, {"date": "2018-07-02", "close": 2.92, "volume": 338547.0}, {"date": "2018-07-03", "close": 2.94, "volume": 181194.0}, {"date": "2018-07-05", "close": 3.02, "volume": 267019.0}, {"date": "2018-07-06", "close": 3.02, "volume": 199731.0}, {"date": "2018-07-09", "close": 3.01, "volume": 307830.0}, {"date": "2018-07-10", "close": 3.01, "volume": 394249.0}, {"date": "2018-07-11", "close": 3.0, "volume": 372807.0}, {"date": "2018-07-12", "close": 3.06, "volume": 185031.0}, {"date": "2018-07-13", "close": 3.04, "volume": 149893.0}, {"date": "2018-07-16", "close": 3.02, "volume": 168706.0}, {"date": "2018-07-17", "close": 3.04, "volume": 161518.0}, {"date": "2018-07-18", "close": 3.03, "volume": 138180.0}, {"date": "2018-07-19", "close": 3.11, "volume": 276422.0}, {"date": "2018-07-20", "close": 3.11, "volume": 157205.0}, {"date": "2018-07-23", "close": 3.06, "volume": 210540.0}, {"date": "2018-07-24", "close": 3.06, "volume": 221780.0}, {"date": "2018-07-25", "close": 3.08, "volume": 212525.0}, {"date": "2018-07-26", "close": 3.12, "volume": 216286.0}, {"date": "2018-07-27", "close": 3.04, "volume": 252739.0}, {"date": "2018-07-30", "close": 3.0, "volume": 230680.0}, {"date": "2018-07-31", "close": 3.06, "volume": 336330.0}, {"date": "2018-08-01", "close": 3.06, "volume": 274092.0}, {"date": "2018-08-02", "close": 3.03, "volume": 439227.0}, {"date": "2018-08-03", "close": 3.04, "volume": 311555.0}, {"date": "2018-08-06", "close": 2.41, "volume": 1541084.0}, {"date": "2018-08-07", "close": 2.25, "volume": 1262165.0}, {"date": "2018-08-08", "close": 2.34, "volume": 545403.0}, {"date": "2018-08-09", "close": 2.32, "volume": 313362.0}, {"date": "2018-08-10", "close": 2.28, "volume": 231577.0}, {"date": "2018-08-13", "close": 2.32, "volume": 334721.0}, {"date": "2018-08-14", "close": 2.33, "volume": 332369.0}, {"date": "2018-08-15", "close": 2.23, "volume": 310738.0}, {"date": "2018-08-16", "close": 2.25, "volume": 151904.0}, {"date": "2018-08-17", "close": 2.17, "volume": 248496.0}, {"date": "2018-08-20", "close": 2.15, "volume": 334377.0}, {"date": "2018-08-21", "close": 2.19, "volume": 354524.0}, {"date": "2018-08-22", "close": 2.25, "volume": 268631.0}, {"date": "2018-08-23", "close": 2.23, "volume": 230621.0}, {"date": "2018-08-24", "close": 2.28, "volume": 260596.0}, {"date": "2018-08-27", "close": 2.29, "volume": 212949.0}, {"date": "2018-08-28", "close": 2.25, "volume": 154567.0}, {"date": "2018-08-29", "close": 2.29, "volume": 140575.0}, {"date": "2018-08-30", "close": 2.31, "volume": 154438.0}, {"date": "2018-08-31", "close": 2.32, "volume": 190513.0}, {"date": "2018-09-04", "close": 2.28, "volume": 270497.0}, {"date": "2018-09-05", "close": 2.2, "volume": 209874.0}, {"date": "2018-09-06", "close": 2.12, "volume": 268627.0}, {"date": "2018-09-07", "close": 2.09, "volume": 297825.0}, {"date": "2018-09-10", "close": 2.12, "volume": 146585.0}, {"date": "2018-09-11", "close": 2.1, "volume": 336197.0}, {"date": "2018-09-12", "close": 2.01, "volume": 585310.0}, {"date": "2018-09-13", "close": 2.01, "volume": 402482.0}, {"date": "2018-09-14", "close": 1.98, "volume": 434928.0}, {"date": "2018-09-17", "close": 2.13, "volume": 340523.0}, {"date": "2018-09-18", "close": 2.1, "volume": 224431.0}, {"date": "2018-09-19", "close": 2.13, "volume": 228127.0}, {"date": "2018-09-20", "close": 2.22, "volume": 366321.0}, {"date": "2018-09-21", "close": 2.41, "volume": 1003466.0}, {"date": "2018-09-24", "close": 2.25, "volume": 344058.0}, {"date": "2018-09-25", "close": 2.4, "volume": 420872.0}, {"date": "2018-09-26", "close": 2.36, "volume": 225739.0}, {"date": "2018-09-27", "close": 2.39, "volume": 181403.0}, {"date": "2018-09-28", "close": 2.42, "volume": 299617.0}, {"date": "2018-10-01", "close": 2.28, "volume": 332167.0}, {"date": "2018-10-02", "close": 2.27, "volume": 247658.0}, {"date": "2018-10-03", "close": 2.24, "volume": 203174.0}, {"date": "2018-10-04", "close": 2.21, "volume": 154825.0}, {"date": "2018-10-05", "close": 2.18, "volume": 189245.0}, {"date": "2018-10-08", "close": 2.19, "volume": 142236.0}, {"date": "2018-10-09", "close": 2.22, "volume": 236918.0}, {"date": "2018-10-10", "close": 2.19, "volume": 344297.0}, {"date": "2018-10-11", "close": 2.08, "volume": 185098.0}, {"date": "2018-10-12", "close": 2.06, "volume": 145120.0}, {"date": "2018-10-15", "close": 2.11, "volume": 163967.0}, {"date": "2018-10-16", "close": 2.18, "volume": 174529.0}, {"date": "2018-10-17", "close": 2.21, "volume": 100743.0}, {"date": "2018-10-18", "close": 2.16, "volume": 161055.0}, {"date": "2018-10-19", "close": 2.12, "volume": 141098.0}, {"date": "2018-10-22", "close": 2.18, "volume": 151626.0}, {"date": "2018-10-23", "close": 2.17, "volume": 88066.0}, {"date": "2018-10-24", "close": 2.05, "volume": 145106.0}, {"date": "2018-10-25", "close": 2.23, "volume": 233071.0}, {"date": "2018-10-26", "close": 2.16, "volume": 336523.0}, {"date": "2018-10-29", "close": 2.23, "volume": 345867.0}, {"date": "2018-10-30", "close": 2.24, "volume": 126113.0}, {"date": "2018-10-31", "close": 2.23, "volume": 180879.0}, {"date": "2018-11-01", "close": 2.22, "volume": 207021.0}, {"date": "2018-11-02", "close": 2.29, "volume": 192766.0}, {"date": "2018-11-05", "close": 2.3, "volume": 160336.0}, {"date": "2018-11-06", "close": 2.26, "volume": 108699.0}, {"date": "2018-11-07", "close": 2.33, "volume": 285247.0}, {"date": "2018-11-08", "close": 1.95, "volume": 631093.0}, {"date": "2018-11-09", "close": 1.85, "volume": 296497.0}, {"date": "2018-11-12", "close": 1.66, "volume": 503503.0}, {"date": "2018-11-13", "close": 1.73, "volume": 426812.0}, {"date": "2018-11-14", "close": 1.63, "volume": 351022.0}, {"date": "2018-11-15", "close": 1.73, "volume": 219455.0}, {"date": "2018-11-16", "close": 1.64, "volume": 366926.0}, {"date": "2018-11-19", "close": 1.62, "volume": 216028.0}, {"date": "2018-11-20", "close": 1.66, "volume": 165120.0}, {"date": "2018-11-21", "close": 1.66, "volume": 142302.0}, {"date": "2018-11-23", "close": 1.71, "volume": 126993.0}, {"date": "2018-11-26", "close": 1.65, "volume": 189577.0}, {"date": "2018-11-27", "close": 1.62, "volume": 197762.0}, {"date": "2018-11-28", "close": 1.71, "volume": 575041.0}, {"date": "2018-11-29", "close": 1.69, "volume": 211266.0}, {"date": "2018-11-30", "close": 1.66, "volume": 392476.0}, {"date": "2018-12-03", "close": 1.62, "volume": 214394.0}, {"date": "2018-12-04", "close": 1.5, "volume": 320231.0}, {"date": "2018-12-06", "close": 1.52, "volume": 175245.0}, {"date": "2018-12-07", "close": 1.45, "volume": 196186.0}, {"date": "2018-12-10", "close": 1.41, "volume": 233205.0}, {"date": "2018-12-11", "close": 1.42, "volume": 252439.0}, {"date": "2018-12-12", "close": 1.39, "volume": 326129.0}, {"date": "2018-12-13", "close": 1.43, "volume": 179762.0}, {"date": "2018-12-14", "close": 1.41, "volume": 249220.0}, {"date": "2018-12-17", "close": 1.45, "volume": 259681.0}, {"date": "2018-12-18", "close": 1.38, "volume": 301159.0}, {"date": "2018-12-19", "close": 1.35, "volume": 206323.0}, {"date": "2018-12-20", "close": 1.18, "volume": 1132633.0}, {"date": "2018-12-21", "close": 0.9702, "volume": 1658310.0}, {"date": "2018-12-24", "close": 0.9801, "volume": 605431.0}, {"date": "2018-12-26", "close": 1.1, "volume": 729455.0}, {"date": "2018-12-27", "close": 1.14, "volume": 386666.0}, {"date": "2018-12-28", "close": 1.1, "volume": 406419.0}, {"date": "2018-12-31", "close": 0.999, "volume": 899460.0}, {"date": "2019-01-02", "close": 1.1, "volume": 202758.0}, {"date": "2019-01-03", "close": 1.05, "volume": 160993.0}, {"date": "2019-01-04", "close": 1.14, "volume": 447324.0}, {"date": "2019-01-07", "close": 1.23, "volume": 369372.0}, {"date": "2019-01-08", "close": 1.29, "volume": 696991.0}, {"date": "2019-01-09", "close": 1.27, "volume": 440442.0}, {"date": "2019-01-10", "close": 1.3, "volume": 203322.0}, {"date": "2019-01-11", "close": 1.4, "volume": 483766.0}, {"date": "2019-01-14", "close": 1.29, "volume": 300805.0}, {"date": "2019-01-15", "close": 1.25, "volume": 216059.0}, {"date": "2019-01-16", "close": 1.31, "volume": 164346.0}, {"date": "2019-01-17", "close": 1.3, "volume": 267564.0}, {"date": "2019-01-18", "close": 1.32, "volume": 193120.0}, {"date": "2019-01-22", "close": 1.26, "volume": 291480.0}, {"date": "2019-01-23", "close": 1.26, "volume": 90729.0}, {"date": "2019-01-24", "close": 1.28, "volume": 109366.0}, {"date": "2019-01-25", "close": 1.32, "volume": 186882.0}, {"date": "2019-01-28", "close": 1.3, "volume": 175182.0}, {"date": "2019-01-29", "close": 1.26, "volume": 169474.0}, {"date": "2019-01-30", "close": 1.3, "volume": 209101.0}, {"date": "2019-01-31", "close": 1.38, "volume": 264063.0}, {"date": "2019-02-01", "close": 1.32, "volume": 177210.0}, {"date": "2019-02-04", "close": 1.38, "volume": 179278.0}, {"date": "2019-02-05", "close": 1.33, "volume": 208463.0}, {"date": "2019-02-06", "close": 1.37, "volume": 86856.0}, {"date": "2019-02-07", "close": 1.3, "volume": 123007.0}, {"date": "2019-02-08", "close": 1.31, "volume": 232068.0}, {"date": "2019-02-11", "close": 1.09, "volume": 1460549.0}, {"date": "2019-02-12", "close": 1.09, "volume": 559433.0}, {"date": "2019-02-13", "close": 1.16, "volume": 515224.0}, {"date": "2019-02-14", "close": 1.29, "volume": 519132.0}, {"date": "2019-02-15", "close": 1.38, "volume": 751081.0}, {"date": "2019-02-19", "close": 1.56, "volume": 809010.0}, {"date": "2019-02-20", "close": 1.52, "volume": 1263149.0}, {"date": "2019-02-21", "close": 1.45, "volume": 429607.0}, {"date": "2019-02-22", "close": 1.64, "volume": 681454.0}, {"date": "2019-02-25", "close": 1.54, "volume": 426303.0}, {"date": "2019-02-26", "close": 1.53, "volume": 264870.0}, {"date": "2019-02-27", "close": 1.63, "volume": 463626.0}, {"date": "2019-02-28", "close": 1.53, "volume": 404892.0}, {"date": "2019-03-01", "close": 1.48, "volume": 208905.0}, {"date": "2019-03-04", "close": 1.54, "volume": 354172.0}, {"date": "2019-03-05", "close": 1.55, "volume": 233564.0}, {"date": "2019-03-06", "close": 1.59, "volume": 374736.0}, {"date": "2019-03-07", "close": 1.6, "volume": 265622.0}, {"date": "2019-03-08", "close": 1.68, "volume": 564756.0}, {"date": "2019-03-11", "close": 1.65, "volume": 418666.0}, {"date": "2019-03-12", "close": 1.6, "volume": 627757.0}, {"date": "2019-03-13", "close": 1.66, "volume": 545348.0}, {"date": "2019-03-14", "close": 1.49, "volume": 907108.0}, {"date": "2019-03-15", "close": 1.11, "volume": 5265672.0}, {"date": "2019-03-18", "close": 1.16, "volume": 1302846.0}, {"date": "2019-03-19", "close": 1.17, "volume": 815002.0}, {"date": "2019-03-20", "close": 1.16, "volume": 556908.0}, {"date": "2019-03-21", "close": 1.17, "volume": 650727.0}, {"date": "2019-03-22", "close": 1.1, "volume": 1230589.0}, {"date": "2019-03-25", "close": 1.14, "volume": 744025.0}, {"date": "2019-03-26", "close": 1.12, "volume": 725230.0}, {"date": "2019-03-27", "close": 1.18, "volume": 545964.0}, {"date": "2019-03-28", "close": 1.26, "volume": 1289176.0}, {"date": "2019-03-29", "close": 1.34, "volume": 956411.0}, {"date": "2019-04-01", "close": 1.3, "volume": 620595.0}, {"date": "2019-04-02", "close": 1.29, "volume": 629004.0}, {"date": "2019-04-03", "close": 1.31, "volume": 368149.0}, {"date": "2019-04-04", "close": 1.3, "volume": 290258.0}, {"date": "2019-04-05", "close": 1.4, "volume": 580324.0}, {"date": "2019-04-08", "close": 1.37, "volume": 571434.0}, {"date": "2019-04-09", "close": 1.38, "volume": 614986.0}, {"date": "2019-04-10", "close": 1.42, "volume": 368352.0}, {"date": "2019-04-11", "close": 1.35, "volume": 346005.0}, {"date": "2019-04-12", "close": 1.29, "volume": 656895.0}, {"date": "2019-04-15", "close": 1.27, "volume": 407408.0}, {"date": "2019-04-16", "close": 1.33, "volume": 427055.0}, {"date": "2019-04-17", "close": 1.26, "volume": 381665.0}, {"date": "2019-04-18", "close": 1.19, "volume": 752104.0}, {"date": "2019-04-22", "close": 1.22, "volume": 424996.0}, {"date": "2019-04-23", "close": 1.27, "volume": 392391.0}, {"date": "2019-04-24", "close": 1.25, "volume": 299489.0}, {"date": "2019-04-25", "close": 1.23, "volume": 212384.0}, {"date": "2019-04-26", "close": 1.22, "volume": 347770.0}, {"date": "2019-04-29", "close": 1.21, "volume": 342997.0}, {"date": "2019-04-30", "close": 1.25, "volume": 423054.0}, {"date": "2019-05-01", "close": 1.22, "volume": 631501.0}, {"date": "2019-05-02", "close": 1.32, "volume": 630906.0}, {"date": "2019-05-03", "close": 1.28, "volume": 338625.0}, {"date": "2019-05-06", "close": 1.26, "volume": 617984.0}, {"date": "2019-05-07", "close": 1.21, "volume": 1054139.0}, {"date": "2019-05-08", "close": 1.24, "volume": 432424.0}, {"date": "2019-05-09", "close": 1.23, "volume": 396625.0}, {"date": "2019-05-10", "close": 1.21, "volume": 331203.0}, {"date": "2019-05-13", "close": 1.12, "volume": 560957.0}, {"date": "2019-05-14", "close": 1.17, "volume": 442770.0}, {"date": "2019-05-15", "close": 1.13, "volume": 328328.0}, {"date": "2019-05-16", "close": 1.125, "volume": 183049.0}, {"date": "2019-05-17", "close": 1.1, "volume": 366581.0}, {"date": "2019-05-20", "close": 1.11, "volume": 407119.0}, {"date": "2019-05-21", "close": 1.12, "volume": 1213001.0}, {"date": "2019-05-22", "close": 1.16, "volume": 229461.0}, {"date": "2019-05-23", "close": 1.14, "volume": 518647.0}, {"date": "2019-05-24", "close": 1.26, "volume": 713087.0}, {"date": "2019-05-28", "close": 1.25, "volume": 622365.0}, {"date": "2019-05-29", "close": 1.21, "volume": 346007.0}, {"date": "2019-05-30", "close": 1.17, "volume": 233413.0}, {"date": "2019-05-31", "close": 1.15, "volume": 405655.0}, {"date": "2019-06-03", "close": 1.1, "volume": 668866.0}, {"date": "2019-06-04", "close": 1.12, "volume": 473040.0}, {"date": "2019-06-05", "close": 1.04, "volume": 617952.0}, {"date": "2019-06-06", "close": 1.07, "volume": 260083.0}, {"date": "2019-06-07", "close": 1.06, "volume": 408262.0}, {"date": "2019-06-10", "close": 1.11, "volume": 583970.0}, {"date": "2019-06-11", "close": 1.16, "volume": 624923.0}, {"date": "2019-06-12", "close": 1.14, "volume": 435931.0}, {"date": "2019-06-13", "close": 1.15, "volume": 259920.0}, {"date": "2019-06-14", "close": 1.15, "volume": 242500.0}, {"date": "2019-06-17", "close": 1.21, "volume": 605695.0}, {"date": "2019-06-18", "close": 1.265, "volume": 747835.0}, {"date": "2019-06-19", "close": 1.24, "volume": 474169.0}, {"date": "2019-06-20", "close": 1.235, "volume": 328662.0}, {"date": "2019-06-21", "close": 1.33, "volume": 1523200.0}, {"date": "2019-06-24", "close": 1.26, "volume": 677515.0}, {"date": "2019-06-25", "close": 1.24, "volume": 328909.0}, {"date": "2019-06-26", "close": 1.19, "volume": 448912.0}, {"date": "2019-06-27", "close": 1.13, "volume": 1143378.0}, {"date": "2019-06-28", "close": 1.09, "volume": 6566835.0}, {"date": "2019-07-01", "close": 1.14, "volume": 861516.0}, {"date": "2019-07-02", "close": 1.12, "volume": 568755.0}, {"date": "2019-07-03", "close": 1.2, "volume": 333620.0}, {"date": "2019-07-05", "close": 1.18, "volume": 275326.0}, {"date": "2019-07-08", "close": 1.17, "volume": 365038.0}, {"date": "2019-07-09", "close": 1.18, "volume": 171718.0}, {"date": "2019-07-10", "close": 1.16, "volume": 324537.0}, {"date": "2019-07-11", "close": 1.22, "volume": 458776.0}, {"date": "2019-07-12", "close": 1.16, "volume": 401896.0}, {"date": "2019-07-15", "close": 1.18, "volume": 299639.0}, {"date": "2019-07-16", "close": 1.1, "volume": 355713.0}, {"date": "2019-07-17", "close": 1.12, "volume": 279521.0}, {"date": "2019-07-18", "close": 1.08, "volume": 364249.0}, {"date": "2019-07-19", "close": 1.1, "volume": 325038.0}, {"date": "2019-07-22", "close": 1.05, "volume": 483824.0}, {"date": "2019-07-23", "close": 1.07, "volume": 220974.0}, {"date": "2019-07-24", "close": 1.07, "volume": 217937.0}, {"date": "2019-07-25", "close": 1.12, "volume": 486064.0}, {"date": "2019-07-26", "close": 1.12, "volume": 425668.0}, {"date": "2019-07-29", "close": 1.15, "volume": 566830.0}, {"date": "2019-07-30", "close": 1.18, "volume": 399206.0}, {"date": "2019-07-31", "close": 1.16, "volume": 438766.0}, {"date": "2019-08-01", "close": 1.31, "volume": 956895.0}, {"date": "2019-08-02", "close": 1.31, "volume": 373323.0}, {"date": "2019-08-05", "close": 1.19, "volume": 363474.0}, {"date": "2019-08-06", "close": 1.15, "volume": 354266.0}, {"date": "2019-08-07", "close": 1.14, "volume": 200301.0}, {"date": "2019-08-08", "close": 1.08, "volume": 565515.0}, {"date": "2019-08-09", "close": 1.06, "volume": 508830.0}, {"date": "2019-08-12", "close": 1.05, "volume": 283737.0}, {"date": "2019-08-13", "close": 1.08, "volume": 283226.0}, {"date": "2019-08-14", "close": 1.03, "volume": 334685.0}, {"date": "2019-08-15", "close": 0.97, "volume": 550887.0}, {"date": "2019-08-16", "close": 1.03, "volume": 177581.0}, {"date": "2019-08-19", "close": 1.045, "volume": 181839.0}, {"date": "2019-08-20", "close": 1.03, "volume": 156413.0}, {"date": "2019-08-21", "close": 1.04, "volume": 120838.0}, {"date": "2019-08-22", "close": 1.07, "volume": 141341.0}, {"date": "2019-08-23", "close": 1.03, "volume": 204555.0}, {"date": "2019-08-26", "close": 1.03, "volume": 333972.0}, {"date": "2019-08-27", "close": 0.9702, "volume": 267399.0}, {"date": "2019-08-28", "close": 0.96, "volume": 283422.0}, {"date": "2019-08-29", "close": 0.891, "volume": 526837.0}, {"date": "2019-08-30", "close": 0.9272, "volume": 409295.0}, {"date": "2019-09-03", "close": 0.8637, "volume": 255678.0}, {"date": "2019-09-04", "close": 0.895, "volume": 334620.0}, {"date": "2019-09-05", "close": 0.9193, "volume": 521425.0}, {"date": "2019-09-06", "close": 0.9123, "volume": 220538.0}, {"date": "2019-09-09", "close": 0.7449, "volume": 2036772.0}, {"date": "2019-09-10", "close": 0.7906, "volume": 1678439.0}, {"date": "2019-09-11", "close": 0.83, "volume": 1042222.0}, {"date": "2019-09-12", "close": 0.7594, "volume": 1128742.0}, {"date": "2019-09-13", "close": 0.7819, "volume": 938036.0}, {"date": "2019-09-16", "close": 0.7882, "volume": 943995.0}, {"date": "2019-09-17", "close": 0.7594, "volume": 1000570.0}, {"date": "2019-09-18", "close": 0.7551, "volume": 1045235.0}, {"date": "2019-09-19", "close": 0.7542, "volume": 822094.0}, {"date": "2019-09-20", "close": 0.7, "volume": 11757050.0}, {"date": "2019-09-23", "close": 0.7216, "volume": 979918.0}, {"date": "2019-09-24", "close": 0.6721, "volume": 1489132.0}, {"date": "2019-09-25", "close": 0.7026, "volume": 489539.0}, {"date": "2019-09-26", "close": 0.7094, "volume": 450843.0}, {"date": "2019-09-27", "close": 0.7147, "volume": 198905.0}, {"date": "2019-09-30", "close": 0.6783, "volume": 348271.0}, {"date": "2019-10-01", "close": 0.6284, "volume": 471143.0}, {"date": "2019-10-02", "close": 0.641, "volume": 300699.0}, {"date": "2019-10-03", "close": 0.6963, "volume": 2004685.0}, {"date": "2019-10-04", "close": 0.6201, "volume": 742611.0}, {"date": "2019-10-07", "close": 0.6228, "volume": 221183.0}, {"date": "2019-10-08", "close": 0.5822, "volume": 328054.0}, {"date": "2019-10-09", "close": 0.5899, "volume": 185552.0}, {"date": "2019-10-10", "close": 0.5663, "volume": 648706.0}, {"date": "2019-10-11", "close": 0.546, "volume": 401041.0}, {"date": "2019-10-14", "close": 0.5838, "volume": 430941.0}, {"date": "2019-10-15", "close": 0.5735, "volume": 404495.0}, {"date": "2019-10-16", "close": 0.5944, "volume": 495399.0}, {"date": "2019-10-17", "close": 0.5701, "volume": 391813.0}, {"date": "2019-10-18", "close": 0.56, "volume": 164386.0}, {"date": "2019-10-21", "close": 0.557, "volume": 374589.0}, {"date": "2019-10-22", "close": 0.561, "volume": 436892.0}, {"date": "2019-10-23", "close": 0.5556, "volume": 296847.0}, {"date": "2019-10-24", "close": 0.5779, "volume": 309552.0}, {"date": "2019-10-25", "close": 0.569, "volume": 200704.0}, {"date": "2019-10-28", "close": 0.5805, "volume": 171637.0}, {"date": "2019-10-29", "close": 0.5748, "volume": 263830.0}, {"date": "2019-10-30", "close": 0.5528, "volume": 328188.0}, {"date": "2019-10-31", "close": 0.557, "volume": 238427.0}, {"date": "2019-11-01", "close": 0.5557, "volume": 266039.0}, {"date": "2019-11-04", "close": 0.6023, "volume": 340360.0}, {"date": "2019-11-05", "close": 0.564, "volume": 294043.0}, {"date": "2019-11-06", "close": 0.55, "volume": 697546.0}, {"date": "2019-11-07", "close": 0.4888, "volume": 718268.0}, {"date": "2019-11-08", "close": 0.5152, "volume": 158764.0}, {"date": "2019-11-11", "close": 0.5099, "volume": 166190.0}, {"date": "2019-11-12", "close": 0.4987, "volume": 147544.0}, {"date": "2019-11-13", "close": 0.5079, "volume": 129976.0}, {"date": "2019-11-14", "close": 0.5161, "volume": 309771.0}, {"date": "2019-11-15", "close": 0.5477, "volume": 493573.0}, {"date": "2019-11-18", "close": 0.5286, "volume": 386980.0}, {"date": "2019-11-19", "close": 0.5449, "volume": 335039.0}, {"date": "2019-11-20", "close": 0.534, "volume": 189247.0}, {"date": "2019-11-21", "close": 0.526, "volume": 227432.0}, {"date": "2019-11-22", "close": 0.504, "volume": 265719.0}, {"date": "2019-11-25", "close": 0.5092, "volume": 245162.0}, {"date": "2019-11-26", "close": 0.487, "volume": 357075.0}, {"date": "2019-11-27", "close": 0.492, "volume": 161017.0}, {"date": "2019-11-29", "close": 0.5037, "volume": 112203.0}, {"date": "2019-12-02", "close": 0.4645, "volume": 484746.0}, {"date": "2019-12-03", "close": 0.4822, "volume": 127500.0}, {"date": "2019-12-04", "close": 0.4621, "volume": 251369.0}, {"date": "2019-12-05", "close": 0.5036, "volume": 521297.0}, {"date": "2019-12-06", "close": 0.5, "volume": 237262.0}, {"date": "2019-12-09", "close": 0.4889, "volume": 172070.0}, {"date": "2019-12-10", "close": 0.4693, "volume": 586056.0}, {"date": "2019-12-11", "close": 0.415, "volume": 704259.0}, {"date": "2019-12-12", "close": 0.411, "volume": 654825.0}, {"date": "2019-12-13", "close": 0.382, "volume": 1268068.0}, {"date": "2019-12-16", "close": 0.37, "volume": 711351.0}, {"date": "2019-12-17", "close": 0.375, "volume": 839723.0}, {"date": "2019-12-18", "close": 0.3723, "volume": 727678.0}, {"date": "2019-12-19", "close": 0.3754, "volume": 423120.0}, {"date": "2019-12-20", "close": 0.39, "volume": 564833.0}, {"date": "2019-12-23", "close": 0.3811, "volume": 565738.0}, {"date": "2019-12-24", "close": 0.39, "volume": 324769.0}, {"date": "2019-12-26", "close": 0.38, "volume": 387637.0}, {"date": "2019-12-27", "close": 0.42, "volume": 899467.0}, {"date": "2019-12-30", "close": 0.4074, "volume": 1022165.0}, {"date": "2019-12-31", "close": 0.4011, "volume": 1004586.0}, {"date": "2020-01-02", "close": 0.4438, "volume": 568545.0}, {"date": "2020-01-03", "close": 0.47, "volume": 581016.0}, {"date": "2020-01-06", "close": 0.4406, "volume": 363536.0}, {"date": "2020-01-07", "close": 0.4551, "volume": 325517.0}, {"date": "2020-01-08", "close": 0.4811, "volume": 525792.0}, {"date": "2020-01-09", "close": 0.4699, "volume": 401016.0}, {"date": "2020-01-10", "close": 0.4652, "volume": 296905.0}, {"date": "2020-01-13", "close": 0.4169, "volume": 485412.0}, {"date": "2020-01-14", "close": 0.4, "volume": 287570.0}, {"date": "2020-01-15", "close": 0.4332, "volume": 212056.0}, {"date": "2020-01-16", "close": 0.4461, "volume": 290401.0}, {"date": "2020-01-17", "close": 0.51, "volume": 1127871.0}, {"date": "2020-01-21", "close": 0.5131, "volume": 382905.0}, {"date": "2020-01-22", "close": 0.4955, "volume": 296870.0}, {"date": "2020-01-23", "close": 0.49, "volume": 190872.0}, {"date": "2020-01-24", "close": 0.52, "volume": 343800.0}, {"date": "2020-01-27", "close": 0.4763, "volume": 210495.0}, {"date": "2020-01-28", "close": 0.46, "volume": 354126.0}, {"date": "2020-01-29", "close": 0.4461, "volume": 197384.0}, {"date": "2020-01-30", "close": 0.4, "volume": 534832.0}, {"date": "2020-01-31", "close": 0.41, "volume": 171853.0}, {"date": "2020-02-03", "close": 0.4, "volume": 263823.0}, {"date": "2020-02-04", "close": 0.4084, "volume": 234527.0}, {"date": "2020-02-05", "close": 0.406, "volume": 185770.0}, {"date": "2020-02-06", "close": 0.4, "volume": 150064.0}, {"date": "2020-02-07", "close": 0.4078, "volume": 341925.0}, {"date": "2020-02-10", "close": 0.4, "volume": 168745.0}, {"date": "2020-02-11", "close": 0.4, "volume": 153169.0}, {"date": "2020-02-12", "close": 0.4017, "volume": 90016.0}, {"date": "2020-02-13", "close": 0.3993, "volume": 215919.0}, {"date": "2020-02-14", "close": 0.3993, "volume": 370468.0}, {"date": "2020-02-18", "close": 0.3883, "volume": 293067.0}, {"date": "2020-02-19", "close": 0.39, "volume": 274483.0}, {"date": "2020-02-20", "close": 0.3957, "volume": 245385.0}, {"date": "2020-02-21", "close": 0.4016, "volume": 237465.0}, {"date": "2020-02-24", "close": 0.389, "volume": 264898.0}, {"date": "2020-02-25", "close": 0.3645, "volume": 775564.0}, {"date": "2020-02-26", "close": 0.3507, "volume": 177829.0}, {"date": "2020-02-27", "close": 0.3173, "volume": 483870.0}, {"date": "2020-02-28", "close": 0.316, "volume": 506822.0}, {"date": "2020-03-02", "close": 0.357, "volume": 297422.0}, {"date": "2020-03-03", "close": 0.338, "volume": 237181.0}, {"date": "2020-03-04", "close": 0.369, "volume": 407598.0}, {"date": "2020-03-05", "close": 0.34, "volume": 252107.0}, {"date": "2020-03-06", "close": 0.37, "volume": 601531.0}, {"date": "2020-03-09", "close": 0.3201, "volume": 440591.0}, {"date": "2020-03-10", "close": 0.2935, "volume": 743524.0}, {"date": "2020-03-11", "close": 0.2651, "volume": 514357.0}, {"date": "2020-03-12", "close": 0.25, "volume": 494999.0}, {"date": "2020-03-13", "close": 0.252, "volume": 328352.0}, {"date": "2020-03-16", "close": 0.21, "volume": 404173.0}, {"date": "2020-03-17", "close": 0.25, "volume": 231688.0}, {"date": "2020-03-18", "close": 0.23, "volume": 291221.0}, {"date": "2020-03-19", "close": 0.28, "volume": 392547.0}, {"date": "2020-03-20", "close": 0.2695, "volume": 159937.0}, {"date": "2020-03-23", "close": 0.2483, "volume": 145955.0}, {"date": "2020-03-24", "close": 0.2701, "volume": 118904.0}, {"date": "2020-03-25", "close": 0.32, "volume": 1022407.0}, {"date": "2020-03-26", "close": 0.36, "volume": 343833.0}, {"date": "2020-03-27", "close": 0.37, "volume": 267599.0}, {"date": "2020-03-30", "close": 0.3576, "volume": 174361.0}, {"date": "2020-03-31", "close": 0.3492, "volume": 168996.0}, {"date": "2020-04-01", "close": 0.365, "volume": 164979.0}, {"date": "2020-04-02", "close": 0.35, "volume": 175393.0}, {"date": "2020-04-03", "close": 0.36, "volume": 203372.0}, {"date": "2020-04-06", "close": 0.3498, "volume": 139016.0}, {"date": "2020-04-07", "close": 0.3882, "volume": 268433.0}, {"date": "2020-04-08", "close": 0.3748, "volume": 451260.0}, {"date": "2020-04-09", "close": 0.3652, "volume": 162686.0}, {"date": "2020-04-13", "close": 0.3736, "volume": 172167.0}, {"date": "2020-04-14", "close": 0.38, "volume": 163871.0}, {"date": "2020-04-15", "close": 0.39, "volume": 146726.0}, {"date": "2020-04-16", "close": 0.357, "volume": 271650.0}, {"date": "2020-04-17", "close": 0.36, "volume": 214174.0}, {"date": "2020-04-20", "close": 0.359, "volume": 301269.0}, {"date": "2020-04-21", "close": 0.37, "volume": 4963918.0}, {"date": "2020-04-22", "close": 0.377, "volume": 470948.0}, {"date": "2020-04-23", "close": 0.39, "volume": 303184.0}, {"date": "2020-04-24", "close": 0.3852, "volume": 263541.0}, {"date": "2020-04-27", "close": 0.4339, "volume": 432487.0}, {"date": "2020-04-28", "close": 0.4199, "volume": 328483.0}, {"date": "2020-04-29", "close": 0.4399, "volume": 280098.0}, {"date": "2020-04-30", "close": 0.51, "volume": 1117281.0}, {"date": "2020-05-01", "close": 0.499, "volume": 524775.0}, {"date": "2020-05-04", "close": 0.59, "volume": 4057036.0}, {"date": "2020-05-05", "close": 0.63, "volume": 7227689.0}, {"date": "2020-05-06", "close": 0.5999, "volume": 1605938.0}, {"date": "2020-05-07", "close": 0.5725, "volume": 635187.0}, {"date": "2020-05-08", "close": 0.6473, "volume": 2229641.0}, {"date": "2020-05-11", "close": 0.8201, "volume": 3515026.0}, {"date": "2020-05-12", "close": 0.8699, "volume": 4209111.0}, {"date": "2020-05-13", "close": 0.7352, "volume": 2208546.0}, {"date": "2020-05-14", "close": 0.7288, "volume": 735854.0}, {"date": "2020-05-15", "close": 0.7599, "volume": 884120.0}, {"date": "2020-05-18", "close": 0.81, "volume": 1365101.0}, {"date": "2020-05-19", "close": 0.8, "volume": 945954.0}, {"date": "2020-05-20", "close": 0.985, "volume": 3673204.0}, {"date": "2020-05-21", "close": 1.08, "volume": 3514913.0}, {"date": "2020-05-22", "close": 1.02, "volume": 1636664.0}, {"date": "2020-05-26", "close": 1.03, "volume": 1848854.0}, {"date": "2020-05-27", "close": 0.9591, "volume": 1779141.0}, {"date": "2020-05-28", "close": 1.02, "volume": 2078681.0}, {"date": "2020-05-29", "close": 1.04, "volume": 657017.0}, {"date": "2020-06-01", "close": 1.05, "volume": 860530.0}, {"date": "2020-06-02", "close": 1.02, "volume": 773434.0}, {"date": "2020-06-03", "close": 1.04, "volume": 1038153.0}, {"date": "2020-06-04", "close": 1.2, "volume": 2934401.0}, {"date": "2020-06-05", "close": 1.25, "volume": 2175711.0}, {"date": "2020-06-08", "close": 1.26, "volume": 1087226.0}, {"date": "2020-06-09", "close": 1.53, "volume": 3162226.0}, {"date": "2020-06-10", "close": 1.42, "volume": 3151261.0}, {"date": "2020-06-11", "close": 1.19, "volume": 3950210.0}, {"date": "2020-06-12", "close": 1.44, "volume": 1768621.0}, {"date": "2020-06-15", "close": 1.42, "volume": 1297269.0}, {"date": "2020-06-16", "close": 1.42, "volume": 3493959.0}, {"date": "2020-06-17", "close": 1.4, "volume": 782123.0}, {"date": "2020-06-18", "close": 1.42, "volume": 640466.0}, {"date": "2020-06-19", "close": 1.41, "volume": 370778.0}, {"date": "2020-06-22", "close": 1.39, "volume": 477642.0}, {"date": "2020-06-23", "close": 1.29, "volume": 1106427.0}, {"date": "2020-06-24", "close": 1.27, "volume": 630801.0}, {"date": "2020-06-25", "close": 1.31, "volume": 530005.0}, {"date": "2020-06-26", "close": 1.18, "volume": 745267.0}, {"date": "2020-06-29", "close": 1.22, "volume": 530160.0}, {"date": "2020-06-30", "close": 1.33, "volume": 1505947.0}, {"date": "2020-07-01", "close": 1.32, "volume": 449369.0}, {"date": "2020-07-02", "close": 1.4, "volume": 610405.0}, {"date": "2020-07-06", "close": 1.35, "volume": 920041.0}, {"date": "2020-07-07", "close": 1.25, "volume": 803551.0}, {"date": "2020-07-08", "close": 1.28, "volume": 332799.0}, {"date": "2020-07-09", "close": 1.29, "volume": 536286.0}, {"date": "2020-07-10", "close": 1.3, "volume": 380341.0}, {"date": "2020-07-13", "close": 1.5, "volume": 9496289.0}, {"date": "2020-07-14", "close": 1.67, "volume": 2430663.0}, {"date": "2020-07-15", "close": 1.78, "volume": 2315032.0}, {"date": "2020-07-16", "close": 1.81, "volume": 1223708.0}, {"date": "2020-07-17", "close": 2.02, "volume": 2878592.0}, {"date": "2020-07-20", "close": 1.89, "volume": 1506134.0}, {"date": "2020-07-21", "close": 1.91, "volume": 633878.0}, {"date": "2020-07-22", "close": 1.88, "volume": 937761.0}, {"date": "2020-07-23", "close": 1.75, "volume": 1091562.0}, {"date": "2020-07-24", "close": 1.78, "volume": 709269.0}, {"date": "2020-07-27", "close": 1.86, "volume": 564080.0}, {"date": "2020-07-28", "close": 1.78, "volume": 577184.0}, {"date": "2020-07-29", "close": 1.8, "volume": 350179.0}, {"date": "2020-07-30", "close": 1.95, "volume": 661900.0}, {"date": "2020-07-31", "close": 2.01, "volume": 967877.0}, {"date": "2020-08-03", "close": 2.14, "volume": 1371178.0}, {"date": "2020-08-04", "close": 1.92, "volume": 1979928.0}, {"date": "2020-08-05", "close": 1.72, "volume": 1491402.0}, {"date": "2020-08-06", "close": 1.88, "volume": 569695.0}, {"date": "2020-08-07", "close": 1.8, "volume": 442934.0}, {"date": "2020-08-10", "close": 1.82, "volume": 455343.0}, {"date": "2020-08-11", "close": 1.73, "volume": 769336.0}, {"date": "2020-08-12", "close": 1.6, "volume": 1358542.0}, {"date": "2020-08-13", "close": 1.7, "volume": 505661.0}, {"date": "2020-08-14", "close": 1.49, "volume": 1943432.0}, {"date": "2020-08-17", "close": 1.51, "volume": 1007484.0}, {"date": "2020-08-18", "close": 1.47, "volume": 1249782.0}, {"date": "2020-08-19", "close": 1.47, "volume": 549224.0}, {"date": "2020-08-20", "close": 1.42, "volume": 409573.0}, {"date": "2020-08-21", "close": 1.34, "volume": 923186.0}, {"date": "2020-08-24", "close": 1.37, "volume": 642546.0}, {"date": "2020-08-25", "close": 1.41, "volume": 621227.0}, {"date": "2020-08-26", "close": 1.55, "volume": 1048679.0}, {"date": "2020-08-27", "close": 1.525, "volume": 815689.0}, {"date": "2020-08-28", "close": 1.53, "volume": 477291.0}, {"date": "2020-08-31", "close": 1.51, "volume": 459839.0}, {"date": "2020-09-01", "close": 1.52, "volume": 411391.0}, {"date": "2020-09-02", "close": 1.54, "volume": 301351.0}, {"date": "2020-09-03", "close": 1.39, "volume": 814369.0}, {"date": "2020-09-04", "close": 1.37, "volume": 809339.0}, {"date": "2020-09-08", "close": 1.27, "volume": 470879.0}, {"date": "2020-09-09", "close": 1.31, "volume": 273150.0}, {"date": "2020-09-10", "close": 1.26, "volume": 297720.0}, {"date": "2020-09-11", "close": 1.27, "volume": 231351.0}, {"date": "2020-09-14", "close": 1.4, "volume": 403706.0}, {"date": "2020-09-15", "close": 1.38, "volume": 276880.0}, {"date": "2020-09-16", "close": 1.44, "volume": 3096273.0}, {"date": "2020-09-17", "close": 1.37, "volume": 680646.0}, {"date": "2020-09-18", "close": 1.35, "volume": 508986.0}, {"date": "2020-09-21", "close": 1.28, "volume": 554689.0}, {"date": "2020-09-22", "close": 1.31, "volume": 297864.0}, {"date": "2020-09-23", "close": 1.23, "volume": 461905.0}, {"date": "2020-09-24", "close": 1.23, "volume": 503509.0}, {"date": "2020-09-25", "close": 1.28, "volume": 230697.0}, {"date": "2020-09-28", "close": 1.32, "volume": 464564.0}, {"date": "2020-09-29", "close": 1.41, "volume": 480843.0}, {"date": "2020-09-30", "close": 1.38, "volume": 250236.0}, {"date": "2020-10-01", "close": 1.39, "volume": 212356.0}, {"date": "2020-10-02", "close": 1.365, "volume": 193752.0}, {"date": "2020-10-05", "close": 1.35, "volume": 225636.0}, {"date": "2020-10-06", "close": 1.28, "volume": 327050.0}, {"date": "2020-10-07", "close": 1.38, "volume": 683734.0}, {"date": "2020-10-08", "close": 1.44, "volume": 393298.0}, {"date": "2020-10-09", "close": 1.46, "volume": 325282.0}, {"date": "2020-10-12", "close": 1.42, "volume": 239315.0}, {"date": "2020-10-13", "close": 1.44, "volume": 251262.0}, {"date": "2020-10-14", "close": 1.43, "volume": 203001.0}, {"date": "2020-10-15", "close": 1.41, "volume": 277594.0}, {"date": "2020-10-16", "close": 1.4, "volume": 225068.0}, {"date": "2020-10-19", "close": 1.32, "volume": 305053.0}, {"date": "2020-10-20", "close": 1.34, "volume": 159659.0}, {"date": "2020-10-21", "close": 1.36, "volume": 166201.0}, {"date": "2020-10-22", "close": 1.36, "volume": 130228.0}, {"date": "2020-10-23", "close": 1.33, "volume": 198329.0}, {"date": "2020-10-26", "close": 1.35, "volume": 175511.0}, {"date": "2020-10-27", "close": 1.32, "volume": 169200.0}, {"date": "2020-10-28", "close": 1.22, "volume": 499531.0}, {"date": "2020-10-29", "close": 1.27, "volume": 255269.0}, {"date": "2020-10-30", "close": 1.19, "volume": 372758.0}, {"date": "2020-11-02", "close": 1.2, "volume": 340643.0}, {"date": "2020-11-03", "close": 1.44, "volume": 1307800.0}, {"date": "2020-11-04", "close": 1.48, "volume": 858394.0}, {"date": "2020-11-05", "close": 1.44, "volume": 508069.0}, {"date": "2020-11-06", "close": 1.4, "volume": 497324.0}, {"date": "2020-11-09", "close": 1.37, "volume": 437991.0}, {"date": "2020-11-10", "close": 1.34, "volume": 358060.0}, {"date": "2020-11-11", "close": 1.35, "volume": 186915.0}, {"date": "2020-11-12", "close": 1.32, "volume": 289299.0}, {"date": "2020-11-13", "close": 1.32, "volume": 190016.0}, {"date": "2020-11-16", "close": 1.36, "volume": 317945.0}, {"date": "2020-11-17", "close": 1.36, "volume": 268399.0}, {"date": "2020-11-18", "close": 1.33, "volume": 270693.0}, {"date": "2020-11-19", "close": 1.36, "volume": 320618.0}, {"date": "2020-11-20", "close": 1.39, "volume": 382407.0}, {"date": "2020-11-23", "close": 1.45, "volume": 1052756.0}, {"date": "2020-11-24", "close": 1.58, "volume": 1040130.0}, {"date": "2020-11-25", "close": 1.59, "volume": 946754.0}, {"date": "2020-11-27", "close": 1.62, "volume": 344647.0}, {"date": "2020-11-30", "close": 2.0, "volume": 3011717.0}, {"date": "2020-12-01", "close": 1.78, "volume": 1890893.0}, {"date": "2020-12-02", "close": 1.8, "volume": 906410.0}, {"date": "2020-12-03", "close": 1.81, "volume": 802052.0}, {"date": "2020-12-04", "close": 1.87, "volume": 467138.0}, {"date": "2020-12-07", "close": 1.89, "volume": 544478.0}, {"date": "2020-12-08", "close": 1.8, "volume": 574552.0}, {"date": "2020-12-09", "close": 1.74, "volume": 578655.0}, {"date": "2020-12-10", "close": 1.73, "volume": 518594.0}, {"date": "2020-12-11", "close": 1.77, "volume": 337448.0}, {"date": "2020-12-14", "close": 1.69, "volume": 367098.0}, {"date": "2020-12-15", "close": 1.72, "volume": 389210.0}, {"date": "2020-12-16", "close": 1.75, "volume": 722994.0}, {"date": "2020-12-17", "close": 1.74, "volume": 683517.0}, {"date": "2020-12-18", "close": 1.91, "volume": 4901220.0}, {"date": "2020-12-21", "close": 2.61, "volume": 8327175.0}, {"date": "2020-12-22", "close": 2.74, "volume": 7236931.0}, {"date": "2020-12-23", "close": 2.82, "volume": 8826498.0}, {"date": "2020-12-24", "close": 2.76, "volume": 1637249.0}, {"date": "2020-12-28", "close": 2.64, "volume": 2037929.0}, {"date": "2020-12-29", "close": 2.44, "volume": 1634608.0}, {"date": "2020-12-30", "close": 2.41, "volume": 972731.0}, {"date": "2020-12-31", "close": 2.43, "volume": 608625.0}, {"date": "2021-01-04", "close": 2.35, "volume": 1105628.0}, {"date": "2021-01-05", "close": 2.69, "volume": 1751585.0}, {"date": "2021-01-06", "close": 2.58, "volume": 1611063.0}, {"date": "2021-01-07", "close": 2.95, "volume": 4859552.0}, {"date": "2021-01-08", "close": 2.83, "volume": 2828380.0}, {"date": "2021-01-11", "close": 2.76, "volume": 1251905.0}, {"date": "2021-01-12", "close": 2.64, "volume": 2409787.0}, {"date": "2021-01-13", "close": 3.05, "volume": 4479542.0}, {"date": "2021-01-14", "close": 3.18, "volume": 3918983.0}, {"date": "2021-01-15", "close": 3.2, "volume": 4686540.0}, {"date": "2021-01-19", "close": 3.55, "volume": 2279803.0}, {"date": "2021-01-20", "close": 3.69, "volume": 3138149.0}, {"date": "2021-01-21", "close": 3.85, "volume": 3839476.0}, {"date": "2021-01-22", "close": 4.48, "volume": 7382508.0}, {"date": "2021-01-25", "close": 5.25, "volume": 9488611.0}, {"date": "2021-01-26", "close": 5.26, "volume": 5521183.0}, {"date": "2021-01-27", "close": 4.8, "volume": 4395116.0}, {"date": "2021-01-28", "close": 4.955, "volume": 3586905.0}, {"date": "2021-01-29", "close": 5.1, "volume": 4482457.0}, {"date": "2021-02-01", "close": 5.2, "volume": 2794805.0}, {"date": "2021-02-02", "close": 6.76, "volume": 14827610.0}, {"date": "2021-02-03", "close": 6.395, "volume": 8633684.0}, {"date": "2021-02-04", "close": 7.47, "volume": 8488197.0}, {"date": "2021-02-05", "close": 7.63, "volume": 7504206.0}, {"date": "2021-02-08", "close": 7.97, "volume": 5225326.0}, {"date": "2021-02-09", "close": 8.54, "volume": 6858732.0}, {"date": "2021-02-10", "close": 9.42, "volume": 10414160.0}, {"date": "2021-02-11", "close": 9.36, "volume": 7344491.0}, {"date": "2021-02-12", "close": 10.84, "volume": 10384830.0}, {"date": "2021-02-16", "close": 13.56, "volume": 12963040.0}, {"date": "2021-02-17", "close": 12.005, "volume": 8586455.0}, {"date": "2021-02-18", "close": 10.12, "volume": 7892458.0}, {"date": "2021-02-19", "close": 11.85, "volume": 6110026.0}, {"date": "2021-02-22", "close": 10.74, "volume": 6679684.0}, {"date": "2021-02-23", "close": 9.52, "volume": 9750881.0}, {"date": "2021-02-24", "close": 10.28, "volume": 5344987.0}, {"date": "2021-02-25", "close": 8.71, "volume": 6491103.0}, {"date": "2021-02-26", "close": 8.36, "volume": 5142413.0}, {"date": "2021-03-01", "close": 9.2, "volume": 6608991.0}, {"date": "2021-03-02", "close": 9.91, "volume": 14973970.0}, {"date": "2021-03-03", "close": 8.61, "volume": 7461973.0}, {"date": "2021-03-04", "close": 8.09, "volume": 7671558.0}, {"date": "2021-03-05", "close": 8.26, "volume": 13195240.0}, {"date": "2021-03-08", "close": 7.45, "volume": 6999985.0}, {"date": "2021-03-09", "close": 8.69, "volume": 5554645.0}, {"date": "2021-03-10", "close": 9.33, "volume": 5465447.0}, {"date": "2021-03-11", "close": 10.42, "volume": 5791276.0}, {"date": "2021-03-12", "close": 10.86, "volume": 4816406.0}, {"date": "2021-03-15", "close": 10.8, "volume": 3257476.0}, {"date": "2021-03-16", "close": 9.93, "volume": 3769597.0}, {"date": "2021-03-17", "close": 10.1, "volume": 3360073.0}, {"date": "2021-03-18", "close": 9.64, "volume": 4322389.0}, {"date": "2021-03-19", "close": 11.14, "volume": 9377311.0}, {"date": "2021-03-22", "close": 11.03, "volume": 6570714.0}, {"date": "2021-03-23", "close": 9.8, "volume": 4319995.0}, {"date": "2021-03-24", "close": 8.41, "volume": 4936305.0}, {"date": "2021-03-25", "close": 9.04, "volume": 5337323.0}, {"date": "2021-03-26", "close": 8.84, "volume": 3382685.0}, {"date": "2021-03-29", "close": 8.32, "volume": 2862045.0}, {"date": "2021-03-30", "close": 8.96, "volume": 2381240.0}, {"date": "2021-03-31", "close": 10.49, "volume": 7373690.0}, {"date": "2021-04-01", "close": 10.4, "volume": 4165754.0}, {"date": "2021-04-05", "close": 11.26, "volume": 10035120.0}, {"date": "2021-04-06", "close": 10.89, "volume": 10055640.0}, {"date": "2021-04-07", "close": 10.45, "volume": 10172450.0}, {"date": "2021-04-08", "close": 11.19, "volume": 4412501.0}, {"date": "2021-04-09", "close": 10.67, "volume": 4858558.0}, {"date": "2021-04-12", "close": 9.21, "volume": 6192187.0}, {"date": "2021-04-13", "close": 9.03, "volume": 4124522.0}, {"date": "2021-04-14", "close": 9.06, "volume": 2657562.0}, {"date": "2021-04-15", "close": 8.3, "volume": 4183421.0}, {"date": "2021-04-16", "close": 8.24, "volume": 3077348.0}, {"date": "2021-04-19", "close": 7.61, "volume": 4677541.0}, {"date": "2021-04-20", "close": 7.36, "volume": 3598477.0}, {"date": "2021-04-21", "close": 7.93, "volume": 2682621.0}, {"date": "2021-04-22", "close": 7.89, "volume": 3066284.0}, {"date": "2021-04-23", "close": 8.46, "volume": 2662200.0}, {"date": "2021-04-26", "close": 9.33, "volume": 3498148.0}, {"date": "2021-04-27", "close": 8.94, "volume": 3460807.0}, {"date": "2021-04-28", "close": 8.96, "volume": 2682363.0}, {"date": "2021-04-29", "close": 8.64, "volume": 2234225.0}, {"date": "2021-04-30", "close": 8.22, "volume": 2318072.0}, {"date": "2021-05-03", "close": 7.7, "volume": 3307358.0}, {"date": "2021-05-04", "close": 7.85, "volume": 4565447.0}, {"date": "2021-05-05", "close": 7.47, "volume": 3080778.0}, {"date": "2021-05-06", "close": 7.37, "volume": 4022725.0}, {"date": "2021-05-07", "close": 7.66, "volume": 2366444.0}, {"date": "2021-05-10", "close": 6.54, "volume": 3918549.0}, {"date": "2021-05-11", "close": 6.79, "volume": 3904646.0}, {"date": "2021-05-12", "close": 6.26, "volume": 2236200.0}, {"date": "2021-05-13", "close": 6.14, "volume": 3518375.0}, {"date": "2021-05-14", "close": 6.53, "volume": 2600516.0}, {"date": "2021-05-17", "close": 6.74, "volume": 1916717.0}, {"date": "2021-05-18", "close": 6.67, "volume": 1975275.0}, {"date": "2021-05-19", "close": 6.72, "volume": 2082031.0}, {"date": "2021-05-20", "close": 6.75, "volume": 1928183.0}, {"date": "2021-05-21", "close": 6.56, "volume": 1883467.0}, {"date": "2021-05-24", "close": 6.77, "volume": 1887664.0}, {"date": "2021-05-25", "close": 6.8, "volume": 2000454.0}, {"date": "2021-05-26", "close": 7.09, "volume": 1548370.0}, {"date": "2021-05-27", "close": 7.36, "volume": 2130477.0}, {"date": "2021-05-28", "close": 8.1, "volume": 3970704.0}, {"date": "2021-06-01", "close": 7.91, "volume": 2208006.0}, {"date": "2021-06-02", "close": 8.05, "volume": 1764924.0}, {"date": "2021-06-03", "close": 7.87, "volume": 2415473.0}, {"date": "2021-06-04", "close": 8.49, "volume": 4127267.0}, {"date": "2021-06-07", "close": 8.73, "volume": 2721117.0}, {"date": "2021-06-08", "close": 8.95, "volume": 2384114.0}, {"date": "2021-06-09", "close": 8.79, "volume": 1698267.0}, {"date": "2021-06-10", "close": 8.32, "volume": 2108970.0}, {"date": "2021-06-11", "close": 8.44, "volume": 1043422.0}, {"date": "2021-06-14", "close": 9.1, "volume": 3765892.0}, {"date": "2021-06-15", "close": 9.07, "volume": 2367302.0}, {"date": "2021-06-16", "close": 9.59, "volume": 3779922.0}, {"date": "2021-06-17", "close": 9.63, "volume": 3615011.0}, {"date": "2021-06-18", "close": 8.68, "volume": 5535046.0}, {"date": "2021-06-21", "close": 8.46, "volume": 1796291.0}, {"date": "2021-06-22", "close": 8.67, "volume": 1709332.0}, {"date": "2021-06-23", "close": 8.79, "volume": 2328834.0}, {"date": "2021-06-24", "close": 8.49, "volume": 2264669.0}, {"date": "2021-06-25", "close": 8.06, "volume": 11246110.0}, {"date": "2021-06-28", "close": 8.78, "volume": 3039699.0}, {"date": "2021-06-29", "close": 8.86, "volume": 1697449.0}, {"date": "2021-06-30", "close": 8.18, "volume": 4066913.0}, {"date": "2021-07-01", "close": 7.94, "volume": 1915705.0}, {"date": "2021-07-02", "close": 7.77, "volume": 1735674.0}, {"date": "2021-07-06", "close": 7.69, "volume": 1227374.0}, {"date": "2021-07-07", "close": 7.26, "volume": 2005129.0}, {"date": "2021-07-08", "close": 7.19, "volume": 1695239.0}, {"date": "2021-07-09", "close": 7.38, "volume": 1150388.0}, {"date": "2021-07-12", "close": 7.34, "volume": 1306252.0}, {"date": "2021-07-13", "close": 6.95, "volume": 1287917.0}, {"date": "2021-07-14", "close": 6.89, "volume": 1437859.0}, {"date": "2021-07-15", "close": 6.84, "volume": 1465865.0}, {"date": "2021-07-16", "close": 6.65, "volume": 1198626.0}, {"date": "2021-07-19", "close": 6.67, "volume": 1520046.0}, {"date": "2021-07-20", "close": 6.99, "volume": 1852647.0}, {"date": "2021-07-21", "close": 7.31, "volume": 1169887.0}, {"date": "2021-07-22", "close": 7.01, "volume": 1003998.0}, {"date": "2021-07-23", "close": 6.93, "volume": 651762.0}, {"date": "2021-07-26", "close": 6.82, "volume": 915231.0}, {"date": "2021-07-27", "close": 6.6, "volume": 1708833.0}, {"date": "2021-07-28", "close": 6.86, "volume": 1596285.0}, {"date": "2021-07-29", "close": 6.83, "volume": 673019.0}, {"date": "2021-07-30", "close": 6.74, "volume": 857962.0}, {"date": "2021-08-02", "close": 6.63, "volume": 1172251.0}, {"date": "2021-08-03", "close": 5.4, "volume": 6744114.0}, {"date": "2021-08-04", "close": 5.62, "volume": 2177258.0}, {"date": "2021-08-05", "close": 5.79, "volume": 1675075.0}, {"date": "2021-08-06", "close": 5.85, "volume": 992084.0}, {"date": "2021-08-09", "close": 5.83, "volume": 1054652.0}, {"date": "2021-08-10", "close": 5.73, "volume": 1471697.0}, {"date": "2021-08-11", "close": 5.68, "volume": 979380.0}, {"date": "2021-08-12", "close": 5.65, "volume": 1231217.0}, {"date": "2021-08-13", "close": 5.36, "volume": 991209.0}, {"date": "2021-08-16", "close": 5.25, "volume": 1342233.0}, {"date": "2021-08-17", "close": 5.01, "volume": 2179246.0}, {"date": "2021-08-18", "close": 5.06, "volume": 1548220.0}, {"date": "2021-08-19", "close": 4.96, "volume": 1438119.0}, {"date": "2021-08-20", "close": 5.07, "volume": 1146520.0}, {"date": "2021-08-23", "close": 5.38, "volume": 1472867.0}, {"date": "2021-08-24", "close": 5.44, "volume": 870152.0}, {"date": "2021-08-25", "close": 5.42, "volume": 1207400.0}, {"date": "2021-08-26", "close": 5.81, "volume": 4508000.0}, {"date": "2021-08-27", "close": 6.13, "volume": 1995626.0}, {"date": "2021-08-30", "close": 6.02, "volume": 1774084.0}, {"date": "2021-08-31", "close": 5.88, "volume": 1325693.0}, {"date": "2021-09-01", "close": 5.76, "volume": 1254153.0}, {"date": "2021-09-02", "close": 5.81, "volume": 1245452.0}, {"date": "2021-09-03", "close": 5.85, "volume": 878227.0}, {"date": "2021-09-07", "close": 6.0, "volume": 5521912.0}, {"date": "2021-09-08", "close": 5.57, "volume": 2012021.0}, {"date": "2021-09-09", "close": 5.88, "volume": 1325492.0}, {"date": "2021-09-10", "close": 5.86, "volume": 1654643.0}, {"date": "2021-09-13", "close": 5.8, "volume": 1017590.0}, {"date": "2021-09-14", "close": 5.56, "volume": 947959.0}, {"date": "2021-09-15", "close": 5.64, "volume": 831014.0}, {"date": "2021-09-16", "close": 5.63, "volume": 970665.0}, {"date": "2021-09-17", "close": 5.56, "volume": 2469817.0}, {"date": "2021-09-20", "close": 5.22, "volume": 1323959.0}, {"date": "2021-09-21", "close": 5.19, "volume": 741997.0}, {"date": "2021-09-22", "close": 5.39, "volume": 866140.0}, {"date": "2021-09-23", "close": 5.67, "volume": 943330.0}, {"date": "2021-09-24", "close": 5.56, "volume": 698286.0}, {"date": "2021-09-27", "close": 5.56, "volume": 826869.0}, {"date": "2021-09-28", "close": 5.21, "volume": 1389292.0}, {"date": "2021-09-29", "close": 5.02, "volume": 1559295.0}, {"date": "2021-09-30", "close": 5.13, "volume": 1103326.0}, {"date": "2021-10-01", "close": 5.19, "volume": 874890.0}, {"date": "2021-10-04", "close": 5.02, "volume": 1690009.0}, {"date": "2021-10-05", "close": 5.01, "volume": 984077.0}, {"date": "2021-10-06", "close": 4.92, "volume": 1096868.0}, {"date": "2021-10-07", "close": 5.0, "volume": 927006.0}, {"date": "2021-10-08", "close": 4.85, "volume": 655451.0}, {"date": "2021-10-11", "close": 4.82, "volume": 668573.0}, {"date": "2021-10-12", "close": 4.89, "volume": 849467.0}, {"date": "2021-10-13", "close": 4.83, "volume": 674422.0}, {"date": "2021-10-14", "close": 4.85, "volume": 611851.0}, {"date": "2021-10-15", "close": 4.69, "volume": 657260.0}, {"date": "2021-10-18", "close": 4.7, "volume": 496759.0}, {"date": "2021-10-19", "close": 4.85, "volume": 975911.0}, {"date": "2021-10-20", "close": 4.84, "volume": 479970.0}, {"date": "2021-10-21", "close": 4.99, "volume": 921421.0}, {"date": "2021-10-22", "close": 4.71, "volume": 604134.0}, {"date": "2021-10-25", "close": 4.81, "volume": 928152.0}, {"date": "2021-10-26", "close": 4.63, "volume": 1260694.0}, {"date": "2021-10-27", "close": 4.51, "volume": 984206.0}, {"date": "2021-10-28", "close": 5.4, "volume": 8845225.0}, {"date": "2021-10-29", "close": 5.24, "volume": 4311726.0}, {"date": "2021-11-01", "close": 5.76, "volume": 4328800.0}, {"date": "2021-11-02", "close": 5.93, "volume": 3866977.0}, {"date": "2021-11-03", "close": 6.69, "volume": 4278657.0}, {"date": "2021-11-04", "close": 6.81, "volume": 2758718.0}, {"date": "2021-11-05", "close": 6.66, "volume": 1700856.0}, {"date": "2021-11-08", "close": 6.72, "volume": 1830741.0}, {"date": "2021-11-09", "close": 6.5, "volume": 2041533.0}, {"date": "2021-11-10", "close": 6.02, "volume": 2353568.0}, {"date": "2021-11-11", "close": 6.23, "volume": 1077064.0}, {"date": "2021-11-12", "close": 6.3, "volume": 1238089.0}, {"date": "2021-11-15", "close": 6.16, "volume": 1737652.0}, {"date": "2021-11-16", "close": 6.19, "volume": 1572961.0}, {"date": "2021-11-17", "close": 6.36, "volume": 4382125.0}, {"date": "2021-11-18", "close": 5.58, "volume": 4546784.0}, {"date": "2021-11-19", "close": 5.52, "volume": 1563084.0}, {"date": "2021-11-22", "close": 5.27, "volume": 2122893.0}, {"date": "2021-11-23", "close": 5.36, "volume": 1324698.0}, {"date": "2021-11-24", "close": 5.38, "volume": 986206.0}, {"date": "2021-11-26", "close": 5.1, "volume": 1299369.0}, {"date": "2021-11-29", "close": 5.14, "volume": 1437600.0}, {"date": "2021-11-30", "close": 5.22, "volume": 2830824.0}, {"date": "2021-12-01", "close": 4.91, "volume": 2707848.0}, {"date": "2021-12-02", "close": 4.99, "volume": 1593197.0}, {"date": "2021-12-03", "close": 4.7, "volume": 1776277.0}, {"date": "2021-12-06", "close": 4.68, "volume": 1663490.0}, {"date": "2021-12-07", "close": 4.96, "volume": 1576186.0}, {"date": "2021-12-08", "close": 5.09, "volume": 1236490.0}, {"date": "2021-12-09", "close": 4.65, "volume": 1190683.0}, {"date": "2021-12-10", "close": 4.54, "volume": 1275163.0}, {"date": "2021-12-13", "close": 4.33, "volume": 1593600.0}, {"date": "2021-12-14", "close": 4.19, "volume": 1513369.0}, {"date": "2021-12-15", "close": 4.4, "volume": 1556853.0}, {"date": "2021-12-16", "close": 4.23, "volume": 1859866.0}, {"date": "2021-12-17", "close": 4.31, "volume": 2173618.0}, {"date": "2021-12-20", "close": 4.09, "volume": 1305603.0}, {"date": "2021-12-21", "close": 4.26, "volume": 709455.0}, {"date": "2021-12-22", "close": 4.27, "volume": 1074380.0}, {"date": "2021-12-23", "close": 4.34, "volume": 905207.0}, {"date": "2021-12-27", "close": 4.37, "volume": 1004517.0}, {"date": "2021-12-28", "close": 4.02, "volume": 1677434.0}, {"date": "2021-12-29", "close": 3.9, "volume": 1288575.0}, {"date": "2021-12-30", "close": 4.11, "volume": 1609145.0}, {"date": "2021-12-31", "close": 4.09, "volume": 894742.0}, {"date": "2022-01-03", "close": 4.32, "volume": 1424826.0}, {"date": "2022-01-04", "close": 4.27, "volume": 1225448.0}, {"date": "2022-01-05", "close": 3.92, "volume": 1158291.0}, {"date": "2022-01-06", "close": 3.78, "volume": 1386744.0}, {"date": "2022-01-07", "close": 3.61, "volume": 1098517.0}, {"date": "2022-01-10", "close": 3.59, "volume": 1268998.0}, {"date": "2022-01-11", "close": 3.65, "volume": 1028878.0}, {"date": "2022-01-12", "close": 3.6, "volume": 972889.0}, {"date": "2022-01-13", "close": 3.5, "volume": 880337.0}, {"date": "2022-01-14", "close": 3.5, "volume": 903905.0}, {"date": "2022-01-18", "close": 3.22, "volume": 1114032.0}, {"date": "2022-01-19", "close": 3.24, "volume": 2432721.0}, {"date": "2022-01-20", "close": 3.22, "volume": 1390176.0}, {"date": "2022-01-21", "close": 3.17, "volume": 2015921.0}, {"date": "2022-01-24", "close": 3.17, "volume": 2259517.0}, {"date": "2022-01-25", "close": 2.97, "volume": 1525381.0}, {"date": "2022-01-26", "close": 2.91, "volume": 1093319.0}, {"date": "2022-01-27", "close": 2.66, "volume": 1638551.0}, {"date": "2022-01-28", "close": 2.76, "volume": 1436314.0}, {"date": "2022-01-31", "close": 2.94, "volume": 1667585.0}, {"date": "2022-02-01", "close": 3.09, "volume": 1142673.0}, {"date": "2022-02-02", "close": 2.86, "volume": 915432.0}, {"date": "2022-02-03", "close": 2.67, "volume": 954345.0}, {"date": "2022-02-04", "close": 2.77, "volume": 1019915.0}, {"date": "2022-02-07", "close": 2.7, "volume": 1033729.0}, {"date": "2022-02-08", "close": 2.75, "volume": 942747.0}, {"date": "2022-02-09", "close": 2.97, "volume": 1298589.0}, {"date": "2022-02-10", "close": 2.83, "volume": 945758.0}, {"date": "2022-02-11", "close": 2.67, "volume": 1047997.0}, {"date": "2022-02-14", "close": 2.74, "volume": 1027367.0}, {"date": "2022-02-15", "close": 2.91, "volume": 738679.0}, {"date": "2022-02-16", "close": 2.87, "volume": 514980.0}, {"date": "2022-02-17", "close": 2.74, "volume": 763109.0}, {"date": "2022-02-18", "close": 2.63, "volume": 1149009.0}, {"date": "2022-02-22", "close": 2.6, "volume": 1262794.0}, {"date": "2022-02-23", "close": 2.51, "volume": 1214415.0}, {"date": "2022-02-24", "close": 2.65, "volume": 1410905.0}, {"date": "2022-02-25", "close": 2.64, "volume": 932868.0}, {"date": "2022-02-28", "close": 2.64, "volume": 560667.0}, {"date": "2022-03-01", "close": 2.53, "volume": 841451.0}, {"date": "2022-03-02", "close": 2.52, "volume": 609253.0}, {"date": "2022-03-03", "close": 2.36, "volume": 1298805.0}, {"date": "2022-03-04", "close": 2.35, "volume": 1053088.0}, {"date": "2022-03-07", "close": 2.53, "volume": 2310934.0}, {"date": "2022-03-08", "close": 2.68, "volume": 2889829.0}, {"date": "2022-03-09", "close": 2.75, "volume": 1587030.0}, {"date": "2022-03-10", "close": 2.57, "volume": 1307807.0}, {"date": "2022-03-11", "close": 2.3, "volume": 1470659.0}, {"date": "2022-03-14", "close": 2.09, "volume": 2480133.0}, {"date": "2022-03-15", "close": 2.17, "volume": 1499853.0}, {"date": "2022-03-16", "close": 2.32, "volume": 2204878.0}, {"date": "2022-03-17", "close": 2.53, "volume": 1933432.0}, {"date": "2022-03-18", "close": 2.82, "volume": 8915067.0}, {"date": "2022-03-21", "close": 2.68, "volume": 1882562.0}, {"date": "2022-03-22", "close": 2.74, "volume": 1234502.0}, {"date": "2022-03-23", "close": 2.58, "volume": 1021568.0}, {"date": "2022-03-24", "close": 2.63, "volume": 773328.0}, {"date": "2022-03-25", "close": 2.55, "volume": 809510.0}, {"date": "2022-03-28", "close": 2.61, "volume": 1044436.0}, {"date": "2022-03-29", "close": 2.78, "volume": 1028764.0}, {"date": "2022-03-30", "close": 2.59, "volume": 854048.0}, {"date": "2022-03-31", "close": 2.53, "volume": 908788.0}, {"date": "2022-04-01", "close": 2.41, "volume": 1016313.0}, {"date": "2022-04-04", "close": 2.57, "volume": 604907.0}, {"date": "2022-04-05", "close": 2.5, "volume": 611164.0}, {"date": "2022-04-06", "close": 2.35, "volume": 751069.0}, {"date": "2022-04-07", "close": 2.2, "volume": 1119901.0}, {"date": "2022-04-08", "close": 2.15, "volume": 820640.0}, {"date": "2022-04-11", "close": 2.08, "volume": 735259.0}, {"date": "2022-04-12", "close": 2.02, "volume": 840500.0}, {"date": "2022-04-13", "close": 2.03, "volume": 769235.0}, {"date": "2022-04-14", "close": 1.94, "volume": 934707.0}, {"date": "2022-04-18", "close": 1.89, "volume": 1320233.0}, {"date": "2022-04-19", "close": 1.76, "volume": 1650423.0}, {"date": "2022-04-20", "close": 1.82, "volume": 1161301.0}, {"date": "2022-04-21", "close": 1.71, "volume": 1698437.0}, {"date": "2022-04-22", "close": 1.72, "volume": 824115.0}, {"date": "2022-04-25", "close": 1.71, "volume": 1162776.0}, {"date": "2022-04-26", "close": 1.69, "volume": 1103755.0}, {"date": "2022-04-27", "close": 1.59, "volume": 1777891.0}, {"date": "2022-04-28", "close": 1.63, "volume": 1451031.0}, {"date": "2022-04-29", "close": 1.6, "volume": 857588.0}, {"date": "2022-05-02", "close": 1.63, "volume": 990816.0}, {"date": "2022-05-03", "close": 1.72, "volume": 1249039.0}, {"date": "2022-05-04", "close": 1.78, "volume": 913017.0}, {"date": "2022-05-05", "close": 1.63, "volume": 707796.0}, {"date": "2022-05-06", "close": 1.48, "volume": 1970427.0}, {"date": "2022-05-09", "close": 1.3, "volume": 1231785.0}, {"date": "2022-05-10", "close": 1.18, "volume": 2100158.0}, {"date": "2022-05-11", "close": 1.13, "volume": 2560041.0}, {"date": "2022-05-12", "close": 1.14, "volume": 766983.0}, {"date": "2022-05-13", "close": 1.2, "volume": 865998.0}, {"date": "2022-05-16", "close": 1.24, "volume": 987476.0}, {"date": "2022-05-17", "close": 1.38, "volume": 924616.0}, {"date": "2022-05-18", "close": 1.25, "volume": 839845.0}, {"date": "2022-05-19", "close": 1.28, "volume": 492176.0}, {"date": "2022-05-20", "close": 1.25, "volume": 606252.0}, {"date": "2022-05-23", "close": 1.17, "volume": 449748.0}, {"date": "2022-05-24", "close": 1.12, "volume": 376159.0}, {"date": "2022-05-25", "close": 1.14, "volume": 411959.0}, {"date": "2022-05-26", "close": 1.19, "volume": 1243633.0}, {"date": "2022-05-27", "close": 1.19, "volume": 1597846.0}, {"date": "2022-05-31", "close": 1.11, "volume": 1364018.0}, {"date": "2022-06-01", "close": 1.15, "volume": 881534.0}, {"date": "2022-06-02", "close": 1.26, "volume": 1308161.0}, {"date": "2022-06-03", "close": 1.37, "volume": 2208922.0}, {"date": "2022-06-06", "close": 1.41, "volume": 1597210.0}, {"date": "2022-06-07", "close": 1.52, "volume": 1541391.0}, {"date": "2022-06-08", "close": 1.4, "volume": 913078.0}, {"date": "2022-06-09", "close": 1.42, "volume": 1211401.0}, {"date": "2022-06-10", "close": 1.32, "volume": 686425.0}, {"date": "2022-06-13", "close": 1.19, "volume": 1182518.0}, {"date": "2022-06-14", "close": 1.125, "volume": 582610.0}, {"date": "2022-06-15", "close": 1.13, "volume": 1305601.0}, {"date": "2022-06-16", "close": 1.04, "volume": 1347819.0}, {"date": "2022-06-17", "close": 1.06, "volume": 3830300.0}, {"date": "2022-06-21", "close": 1.19, "volume": 1713457.0}, {"date": "2022-06-22", "close": 1.21, "volume": 1009439.0}, {"date": "2022-06-23", "close": 1.33, "volume": 1766461.0}, {"date": "2022-06-24", "close": 1.31, "volume": 10079870.0}, {"date": "2022-06-27", "close": 1.22, "volume": 1553419.0}, {"date": "2022-06-28", "close": 1.21, "volume": 1071817.0}, {"date": "2022-06-29", "close": 1.18, "volume": 675983.0}, {"date": "2022-06-30", "close": 1.12, "volume": 833269.0}, {"date": "2022-07-01", "close": 1.14, "volume": 1070497.0}, {"date": "2022-07-05", "close": 1.2, "volume": 643654.0}, {"date": "2022-07-06", "close": 1.18, "volume": 711521.0}, {"date": "2022-07-07", "close": 1.33, "volume": 1207626.0}, {"date": "2022-07-08", "close": 1.31, "volume": 750605.0}, {"date": "2022-07-11", "close": 1.25, "volume": 521095.0}, {"date": "2022-07-12", "close": 1.3, "volume": 1115769.0}, {"date": "2022-07-13", "close": 1.31, "volume": 1551898.0}, {"date": "2022-07-14", "close": 1.51, "volume": 1971995.0}, {"date": "2022-07-15", "close": 1.44, "volume": 1125700.0}, {"date": "2022-07-18", "close": 1.4, "volume": 855016.0}, {"date": "2022-07-19", "close": 1.52, "volume": 863775.0}, {"date": "2022-07-20", "close": 1.76, "volume": 2229988.0}, {"date": "2022-07-21", "close": 1.75, "volume": 945613.0}, {"date": "2022-07-22", "close": 1.59, "volume": 681131.0}, {"date": "2022-07-25", "close": 1.69, "volume": 1108276.0}, {"date": "2022-07-26", "close": 1.57, "volume": 807979.0}, {"date": "2022-07-27", "close": 1.69, "volume": 598489.0}, {"date": "2022-07-28", "close": 1.72, "volume": 419824.0}, {"date": "2022-07-29", "close": 1.77, "volume": 688390.0}, {"date": "2022-08-01", "close": 1.89, "volume": 1190427.0}, {"date": "2022-08-02", "close": 1.54, "volume": 3095837.0}, {"date": "2022-08-03", "close": 1.49, "volume": 1154965.0}, {"date": "2022-08-04", "close": 1.44, "volume": 1251114.0}, {"date": "2022-08-05", "close": 1.51, "volume": 621612.0}, {"date": "2022-08-08", "close": 1.58, "volume": 1023674.0}, {"date": "2022-08-09", "close": 1.55, "volume": 567552.0}, {"date": "2022-08-10", "close": 1.66, "volume": 1007945.0}, {"date": "2022-08-11", "close": 1.54, "volume": 1455420.0}, {"date": "2022-08-12", "close": 1.57, "volume": 1003451.0}, {"date": "2022-08-15", "close": 1.68, "volume": 920960.0}, {"date": "2022-08-16", "close": 1.58, "volume": 1394001.0}, {"date": "2022-08-17", "close": 1.51, "volume": 644761.0}, {"date": "2022-08-18", "close": 1.57, "volume": 574521.0}, {"date": "2022-08-19", "close": 1.44, "volume": 872544.0}, {"date": "2022-08-22", "close": 1.47, "volume": 775079.0}, {"date": "2022-08-23", "close": 1.43, "volume": 307524.0}, {"date": "2022-08-24", "close": 1.45, "volume": 184587.0}, {"date": "2022-08-25", "close": 1.53, "volume": 402740.0}, {"date": "2022-08-26", "close": 1.41, "volume": 473133.0}, {"date": "2022-08-29", "close": 1.38, "volume": 673600.0}, {"date": "2022-08-30", "close": 1.33, "volume": 384653.0}, {"date": "2022-08-31", "close": 1.37, "volume": 210216.0}, {"date": "2022-09-01", "close": 1.32, "volume": 460071.0}, {"date": "2022-09-02", "close": 1.28, "volume": 376096.0}, {"date": "2022-09-06", "close": 1.29, "volume": 196930.0}, {"date": "2022-09-07", "close": 1.33, "volume": 259433.0}, {"date": "2022-09-08", "close": 1.3, "volume": 529533.0}, {"date": "2022-09-09", "close": 1.33, "volume": 525897.0}, {"date": "2022-09-12", "close": 1.36, "volume": 236158.0}, {"date": "2022-09-13", "close": 1.29, "volume": 260574.0}, {"date": "2022-09-14", "close": 1.23, "volume": 634246.0}, {"date": "2022-09-15", "close": 1.24, "volume": 255289.0}, {"date": "2022-09-16", "close": 1.23, "volume": 472125.0}, {"date": "2022-09-19", "close": 1.16, "volume": 361944.0}, {"date": "2022-09-20", "close": 1.16, "volume": 200882.0}, {"date": "2022-09-21", "close": 1.18, "volume": 238014.0}, {"date": "2022-09-22", "close": 1.09, "volume": 312508.0}, {"date": "2022-09-23", "close": 1.07, "volume": 291623.0}, {"date": "2022-09-26", "close": 1.02, "volume": 529450.0}, {"date": "2022-09-27", "close": 1.02, "volume": 369641.0}, {"date": "2022-09-28", "close": 1.05, "volume": 328069.0}, {"date": "2022-09-29", "close": 1.05, "volume": 430560.0}, {"date": "2022-09-30", "close": 1.05, "volume": 236635.0}, {"date": "2022-10-03", "close": 1.06, "volume": 263620.0}, {"date": "2022-10-04", "close": 1.11, "volume": 494218.0}, {"date": "2022-10-05", "close": 1.14, "volume": 255116.0}, {"date": "2022-10-06", "close": 1.14, "volume": 239342.0}, {"date": "2022-10-07", "close": 1.05, "volume": 523308.0}, {"date": "2022-10-10", "close": 1.02, "volume": 414825.0}, {"date": "2022-10-11", "close": 1.01, "volume": 691291.0}, {"date": "2022-10-12", "close": 1.01, "volume": 267914.0}, {"date": "2022-10-13", "close": 1.02, "volume": 406651.0}, {"date": "2022-10-14", "close": 1.01, "volume": 243170.0}, {"date": "2022-10-17", "close": 1.02, "volume": 398280.0}, {"date": "2022-10-18", "close": 1.05, "volume": 343915.0}, {"date": "2022-10-19", "close": 1.01, "volume": 344505.0}, {"date": "2022-10-20", "close": 0.9802, "volume": 528932.0}, {"date": "2022-10-21", "close": 1.01, "volume": 237324.0}, {"date": "2022-10-24", "close": 1.05, "volume": 367862.0}, {"date": "2022-10-25", "close": 1.09, "volume": 402132.0}, {"date": "2022-10-26", "close": 1.13, "volume": 528464.0}, {"date": "2022-10-27", "close": 1.12, "volume": 224932.0}, {"date": "2022-10-28", "close": 1.1, "volume": 285591.0}, {"date": "2022-10-31", "close": 1.08, "volume": 296241.0}, {"date": "2022-11-01", "close": 1.06, "volume": 359424.0}, {"date": "2022-11-02", "close": 1.02, "volume": 300855.0}, {"date": "2022-11-03", "close": 1.03, "volume": 377522.0}, {"date": "2022-11-04", "close": 1.08, "volume": 279402.0}, {"date": "2022-11-07", "close": 1.06, "volume": 177161.0}, {"date": "2022-11-08", "close": 1.02, "volume": 309533.0}, {"date": "2022-11-09", "close": 0.9953, "volume": 434099.0}, {"date": "2022-11-10", "close": 1.06, "volume": 352502.0}, {"date": "2022-11-11", "close": 1.21, "volume": 804225.0}, {"date": "2022-11-14", "close": 1.23, "volume": 307571.0}, {"date": "2022-11-15", "close": 1.28, "volume": 651620.0}, {"date": "2022-11-16", "close": 1.38, "volume": 513128.0}, {"date": "2022-11-17", "close": 1.44, "volume": 823360.0}, {"date": "2022-11-18", "close": 1.6, "volume": 2020108.0}, {"date": "2022-11-21", "close": 1.66, "volume": 1514134.0}, {"date": "2022-11-22", "close": 1.68, "volume": 724222.0}, {"date": "2022-11-23", "close": 1.77, "volume": 566666.0}, {"date": "2022-11-25", "close": 1.66, "volume": 454584.0}, {"date": "2022-11-28", "close": 1.57, "volume": 799653.0}, {"date": "2022-11-29", "close": 1.56, "volume": 510086.0}, {"date": "2022-11-30", "close": 1.62, "volume": 1173107.0}, {"date": "2022-12-01", "close": 1.61, "volume": 391955.0}, {"date": "2022-12-02", "close": 1.58, "volume": 239670.0}, {"date": "2022-12-05", "close": 1.55, "volume": 266839.0}, {"date": "2022-12-06", "close": 1.56, "volume": 543720.0}, {"date": "2022-12-07", "close": 1.46, "volume": 311073.0}, {"date": "2022-12-08", "close": 1.51, "volume": 218925.0}, {"date": "2022-12-09", "close": 1.46, "volume": 316605.0}, {"date": "2022-12-12", "close": 1.39, "volume": 761511.0}, {"date": "2022-12-13", "close": 1.47, "volume": 282734.0}, {"date": "2022-12-14", "close": 1.41, "volume": 581409.0}, {"date": "2022-12-15", "close": 1.27, "volume": 723324.0}, {"date": "2022-12-16", "close": 1.23, "volume": 532038.0}, {"date": "2022-12-19", "close": 1.17, "volume": 419498.0}, {"date": "2022-12-20", "close": 1.14, "volume": 510432.0}, {"date": "2022-12-21", "close": 1.16, "volume": 207719.0}, {"date": "2022-12-22", "close": 1.13, "volume": 360676.0}, {"date": "2022-12-23", "close": 1.11, "volume": 214658.0}, {"date": "2022-12-27", "close": 1.04, "volume": 464179.0}, {"date": "2022-12-28", "close": 1.12, "volume": 851097.0}, {"date": "2022-12-29", "close": 1.12, "volume": 633515.0}, {"date": "2022-12-30", "close": 1.24, "volume": 478419.0}, {"date": "2023-01-03", "close": 1.21, "volume": 339347.0}, {"date": "2023-01-04", "close": 1.34, "volume": 394986.0}, {"date": "2023-01-05", "close": 1.41, "volume": 709054.0}, {"date": "2023-01-06", "close": 1.52, "volume": 475117.0}, {"date": "2023-01-09", "close": 1.54, "volume": 349556.0}, {"date": "2023-01-10", "close": 1.63, "volume": 409264.0}, {"date": "2023-01-11", "close": 1.67, "volume": 647622.0}, {"date": "2023-01-12", "close": 1.73, "volume": 453492.0}, {"date": "2023-01-13", "close": 1.7, "volume": 397880.0}, {"date": "2023-01-17", "close": 1.67, "volume": 334478.0}, {"date": "2023-01-18", "close": 1.59, "volume": 450413.0}, {"date": "2023-01-19", "close": 1.24, "volume": 2125795.0}, {"date": "2023-01-20", "close": 1.23, "volume": 928663.0}, {"date": "2023-01-23", "close": 1.27, "volume": 1211186.0}, {"date": "2023-01-24", "close": 1.22, "volume": 746662.0}, {"date": "2023-01-25", "close": 1.16, "volume": 3450054.0}, {"date": "2023-01-26", "close": 1.21, "volume": 1296499.0}, {"date": "2023-01-27", "close": 1.24, "volume": 768146.0}, {"date": "2023-01-30", "close": 1.15, "volume": 737598.0}, {"date": "2023-01-31", "close": 1.2, "volume": 532300.0}, {"date": "2023-02-01", "close": 1.25, "volume": 798618.0}, {"date": "2023-02-02", "close": 1.36, "volume": 1274813.0}, {"date": "2023-02-03", "close": 1.39, "volume": 704365.0}, {"date": "2023-02-06", "close": 1.4, "volume": 440590.0}, {"date": "2023-02-07", "close": 1.4, "volume": 400859.0}, {"date": "2023-02-08", "close": 1.29, "volume": 494325.0}, {"date": "2023-02-09", "close": 1.26, "volume": 346270.0}, {"date": "2023-02-10", "close": 1.25, "volume": 285109.0}, {"date": "2023-02-13", "close": 1.25, "volume": 234514.0}, {"date": "2023-02-14", "close": 1.25, "volume": 298110.0}, {"date": "2023-02-15", "close": 1.26, "volume": 332218.0}, {"date": "2023-02-16", "close": 1.24, "volume": 315280.0}, {"date": "2023-02-17", "close": 1.22, "volume": 200116.0}, {"date": "2023-02-21", "close": 1.2, "volume": 550605.0}, {"date": "2023-02-22", "close": 1.17, "volume": 359406.0}, {"date": "2023-02-23", "close": 1.2, "volume": 165924.0}, {"date": "2023-02-24", "close": 1.18, "volume": 293364.0}, {"date": "2023-02-27", "close": 1.15, "volume": 293702.0}, {"date": "2023-02-28", "close": 1.15, "volume": 396001.0}, {"date": "2023-03-01", "close": 1.12, "volume": 281003.0}, {"date": "2023-03-02", "close": 1.11, "volume": 563709.0}, {"date": "2023-03-03", "close": 1.15, "volume": 304017.0}, {"date": "2023-03-06", "close": 1.19, "volume": 405875.0}, {"date": "2023-03-07", "close": 1.2, "volume": 295991.0}, {"date": "2023-03-08", "close": 1.15, "volume": 198325.0}, {"date": "2023-03-09", "close": 1.1, "volume": 337713.0}, {"date": "2023-03-10", "close": 1.06, "volume": 549902.0}, {"date": "2023-03-13", "close": 1.06, "volume": 370870.0}, {"date": "2023-03-14", "close": 1.01, "volume": 762735.0}, {"date": "2023-03-15", "close": 1.0, "volume": 612327.0}, {"date": "2023-03-16", "close": 1.03, "volume": 449809.0}, {"date": "2023-03-17", "close": 0.94, "volume": 939188.0}, {"date": "2023-03-20", "close": 0.9589, "volume": 411132.0}, {"date": "2023-03-21", "close": 0.9679, "volume": 408675.0}, {"date": "2023-03-22", "close": 0.9903, "volume": 643714.0}, {"date": "2023-03-23", "close": 0.972, "volume": 308132.0}, {"date": "2023-03-24", "close": 0.9797, "volume": 261806.0}, {"date": "2023-03-27", "close": 0.965, "volume": 243485.0}, {"date": "2023-03-28", "close": 0.9503, "volume": 215626.0}, {"date": "2023-03-29", "close": 0.99, "volume": 220042.0}, {"date": "2023-03-30", "close": 1.01, "volume": 191067.0}, {"date": "2023-03-31", "close": 1.09, "volume": 457808.0}, {"date": "2023-04-03", "close": 1.1, "volume": 426088.0}, {"date": "2023-04-04", "close": 1.04, "volume": 243758.0}, {"date": "2023-04-05", "close": 1.01, "volume": 288342.0}, {"date": "2023-04-06", "close": 1.01, "volume": 127880.0}, {"date": "2023-04-10", "close": 1.05, "volume": 242175.0}, {"date": "2023-04-11", "close": 1.05, "volume": 221675.0}, {"date": "2023-04-12", "close": 1.01, "volume": 540397.0}, {"date": "2023-04-13", "close": 1.01, "volume": 208651.0}, {"date": "2023-04-14", "close": 1.0, "volume": 325036.0}, {"date": "2023-04-17", "close": 0.99, "volume": 290997.0}, {"date": "2023-04-18", "close": 0.9987, "volume": 183699.0}, {"date": "2023-04-19", "close": 0.9953, "volume": 223960.0}, {"date": "2023-04-20", "close": 0.9943, "volume": 180056.0}, {"date": "2023-04-21", "close": 0.9788, "volume": 360621.0}, {"date": "2023-04-24", "close": 0.9827, "volume": 356167.0}, {"date": "2023-04-25", "close": 0.9904, "volume": 286251.0}, {"date": "2023-04-26", "close": 1.07, "volume": 696818.0}, {"date": "2023-04-27", "close": 1.01, "volume": 332219.0}, {"date": "2023-04-28", "close": 1.04, "volume": 177261.0}, {"date": "2023-05-01", "close": 1.02, "volume": 315657.0}, {"date": "2023-05-02", "close": 0.9901, "volume": 234115.0}, {"date": "2023-05-03", "close": 1.01, "volume": 257722.0}, {"date": "2023-05-04", "close": 1.01, "volume": 204821.0}, {"date": "2023-05-05", "close": 1.01, "volume": 155303.0}, {"date": "2023-05-08", "close": 0.995, "volume": 359769.0}, {"date": "2023-05-09", "close": 1.01, "volume": 220138.0}, {"date": "2023-05-10", "close": 1.0, "volume": 196312.0}, {"date": "2023-05-11", "close": 1.12, "volume": 932986.0}, {"date": "2023-05-12", "close": 1.19, "volume": 884618.0}, {"date": "2023-05-15", "close": 1.17, "volume": 382385.0}, {"date": "2023-05-16", "close": 1.29, "volume": 668165.0}, {"date": "2023-05-17", "close": 1.4, "volume": 1267529.0}, {"date": "2023-05-18", "close": 1.62, "volume": 2606186.0}, {"date": "2023-05-19", "close": 1.65, "volume": 1334813.0}, {"date": "2023-05-22", "close": 1.56, "volume": 649178.0}, {"date": "2023-05-23", "close": 1.42, "volume": 1054650.0}, {"date": "2023-05-24", "close": 1.47, "volume": 456160.0}, {"date": "2023-05-25", "close": 1.6, "volume": 921480.0}, {"date": "2023-05-26", "close": 1.74, "volume": 1309349.0}, {"date": "2023-05-30", "close": 2.03, "volume": 2328415.0}, {"date": "2023-05-31", "close": 2.17, "volume": 3623675.0}, {"date": "2023-06-01", "close": 2.27, "volume": 3124706.0}, {"date": "2023-06-02", "close": 2.085, "volume": 2097167.0}, {"date": "2023-06-05", "close": 2.1, "volume": 2075296.0}, {"date": "2023-06-06", "close": 1.9, "volume": 1932888.0}, {"date": "2023-06-07", "close": 2.03, "volume": 1392809.0}, {"date": "2023-06-08", "close": 2.26, "volume": 2020701.0}, {"date": "2023-06-09", "close": 2.16, "volume": 1028087.0}, {"date": "2023-06-12", "close": 2.265, "volume": 876295.0}, {"date": "2023-06-13", "close": 2.13, "volume": 2663804.0}, {"date": "2023-06-14", "close": 2.12, "volume": 1064468.0}, {"date": "2023-06-15", "close": 2.135, "volume": 618753.0}, {"date": "2023-06-16", "close": 2.04, "volume": 1463010.0}, {"date": "2023-06-20", "close": 2.02, "volume": 734548.0}, {"date": "2023-06-21", "close": 2.06, "volume": 1565335.0}, {"date": "2023-06-22", "close": 2.06, "volume": 937972.0}, {"date": "2023-06-23", "close": 2.15, "volume": 1202897.0}, {"date": "2023-06-26", "close": 2.01, "volume": 2231761.0}, {"date": "2023-06-27", "close": 2.06, "volume": 492368.0}, {"date": "2023-06-28", "close": 2.04, "volume": 663219.0}, {"date": "2023-06-29", "close": 2.05, "volume": 1478552.0}, {"date": "2023-06-30", "close": 2.15, "volume": 1446452.0}, {"date": "2023-07-03", "close": 2.09, "volume": 1220386.0}, {"date": "2023-07-05", "close": 2.03, "volume": 866065.0}, {"date": "2023-07-06", "close": 1.915, "volume": 1220912.0}, {"date": "2023-07-07", "close": 2.01, "volume": 696314.0}, {"date": "2023-07-10", "close": 2.09, "volume": 920079.0}, {"date": "2023-07-11", "close": 2.09, "volume": 808026.0}, {"date": "2023-07-12", "close": 2.115, "volume": 1160997.0}, {"date": "2023-07-13", "close": 2.2, "volume": 767135.0}, {"date": "2023-07-14", "close": 2.0, "volume": 993423.0}, {"date": "2023-07-17", "close": 2.11, "volume": 757900.0}, {"date": "2023-07-18", "close": 2.08, "volume": 767744.0}, {"date": "2023-07-19", "close": 2.14, "volume": 2329420.0}, {"date": "2023-07-20", "close": 2.0, "volume": 1674303.0}, {"date": "2023-07-21", "close": 2.03, "volume": 1221046.0}, {"date": "2023-07-24", "close": 1.94, "volume": 1169463.0}, {"date": "2023-07-25", "close": 1.86, "volume": 769158.0}, {"date": "2023-07-26", "close": 1.89, "volume": 579761.0}, {"date": "2023-07-27", "close": 1.8, "volume": 988444.0}, {"date": "2023-07-28", "close": 1.87, "volume": 783877.0}, {"date": "2023-07-31", "close": 1.91, "volume": 545437.0}, {"date": "2023-08-01", "close": 1.92, "volume": 892561.0}, {"date": "2023-08-02", "close": 1.85, "volume": 780051.0}, {"date": "2023-08-03", "close": 1.86, "volume": 386963.0}, {"date": "2023-08-04", "close": 1.87, "volume": 423464.0}, {"date": "2023-08-07", "close": 1.8, "volume": 796855.0}, {"date": "2023-08-08", "close": 1.76, "volume": 434287.0}, {"date": "2023-08-09", "close": 1.77, "volume": 1357415.0}, {"date": "2023-08-10", "close": 1.77, "volume": 886324.0}, {"date": "2023-08-11", "close": 1.62, "volume": 2195357.0}, {"date": "2023-08-14", "close": 1.69, "volume": 397358.0}, {"date": "2023-08-15", "close": 1.59, "volume": 1034629.0}, {"date": "2023-08-16", "close": 1.46, "volume": 1480251.0}, {"date": "2023-08-17", "close": 1.36, "volume": 1018483.0}, {"date": "2023-08-18", "close": 1.36, "volume": 625978.0}, {"date": "2023-08-21", "close": 1.39, "volume": 771497.0}, {"date": "2023-08-22", "close": 1.37, "volume": 334280.0}, {"date": "2023-08-23", "close": 1.42, "volume": 290664.0}, {"date": "2023-08-24", "close": 1.33, "volume": 484301.0}, {"date": "2023-08-25", "close": 1.37, "volume": 504538.0}, {"date": "2023-08-28", "close": 1.4, "volume": 293733.0}, {"date": "2023-08-29", "close": 1.49, "volume": 553368.0}, {"date": "2023-08-30", "close": 1.47, "volume": 726192.0}, {"date": "2023-08-31", "close": 1.46, "volume": 339456.0}, {"date": "2023-09-01", "close": 1.42, "volume": 419211.0}, {"date": "2023-09-05", "close": 1.325, "volume": 723151.0}, {"date": "2023-09-06", "close": 1.33, "volume": 1015447.0}, {"date": "2023-09-07", "close": 1.31, "volume": 561099.0}, {"date": "2023-09-08", "close": 1.31, "volume": 587799.0}, {"date": "2023-09-11", "close": 1.3, "volume": 596342.0}, {"date": "2023-09-12", "close": 1.35, "volume": 553046.0}, {"date": "2023-09-13", "close": 1.32, "volume": 295065.0}, {"date": "2023-09-14", "close": 1.36, "volume": 430069.0}, {"date": "2023-09-15", "close": 1.29, "volume": 572308.0}, {"date": "2023-09-18", "close": 1.31, "volume": 466921.0}, {"date": "2023-09-19", "close": 1.27, "volume": 270463.0}, {"date": "2023-09-20", "close": 1.23, "volume": 363142.0}, {"date": "2023-09-21", "close": 1.235, "volume": 445337.0}, {"date": "2023-09-22", "close": 1.2, "volume": 410319.0}, {"date": "2023-09-25", "close": 1.19, "volume": 417558.0}, {"date": "2023-09-26", "close": 1.18, "volume": 304722.0}, {"date": "2023-09-27", "close": 1.18, "volume": 381954.0}, {"date": "2023-09-28", "close": 1.21, "volume": 302674.0}, {"date": "2023-09-29", "close": 1.22, "volume": 229264.0}, {"date": "2023-10-02", "close": 1.19, "volume": 248717.0}, {"date": "2023-10-03", "close": 1.16, "volume": 266992.0}, {"date": "2023-10-04", "close": 1.16, "volume": 242641.0}, {"date": "2023-10-05", "close": 1.17, "volume": 202623.0}, {"date": "2023-10-06", "close": 1.2, "volume": 202628.0}, {"date": "2023-10-09", "close": 1.23, "volume": 280100.0}, {"date": "2023-10-10", "close": 1.235, "volume": 354564.0}, {"date": "2023-10-11", "close": 1.23, "volume": 340289.0}, {"date": "2023-10-12", "close": 1.19, "volume": 317276.0}, {"date": "2023-10-13", "close": 1.21, "volume": 162194.0}, {"date": "2023-10-16", "close": 1.2, "volume": 227023.0}, {"date": "2023-10-17", "close": 1.195, "volume": 359483.0}, {"date": "2023-10-18", "close": 1.16, "volume": 437418.0}, {"date": "2023-10-19", "close": 1.14, "volume": 531493.0}, {"date": "2023-10-20", "close": 1.14, "volume": 392000.0}, {"date": "2023-10-23", "close": 1.12, "volume": 305038.0}, {"date": "2023-10-24", "close": 1.15, "volume": 261914.0}, {"date": "2023-10-25", "close": 1.13, "volume": 388083.0}, {"date": "2023-10-26", "close": 1.16, "volume": 307037.0}, {"date": "2023-10-27", "close": 1.17, "volume": 150560.0}, {"date": "2023-10-30", "close": 1.18, "volume": 219997.0}, {"date": "2023-10-31", "close": 1.23, "volume": 393564.0}, {"date": "2023-11-01", "close": 1.2, "volume": 248583.0}, {"date": "2023-11-02", "close": 1.285, "volume": 334096.0}, {"date": "2023-11-03", "close": 1.33, "volume": 531432.0}, {"date": "2023-11-06", "close": 1.3, "volume": 349752.0}, {"date": "2023-11-07", "close": 1.26, "volume": 306909.0}, {"date": "2023-11-08", "close": 1.27, "volume": 330477.0}, {"date": "2023-11-09", "close": 1.22, "volume": 458329.0}, {"date": "2023-11-10", "close": 1.46, "volume": 1256989.0}, {"date": "2023-11-13", "close": 1.46, "volume": 715091.0}, {"date": "2023-11-14", "close": 1.54, "volume": 614481.0}, {"date": "2023-11-15", "close": 1.61, "volume": 597757.0}, {"date": "2023-11-16", "close": 1.6, "volume": 294463.0}, {"date": "2023-11-17", "close": 1.6, "volume": 290279.0}, {"date": "2023-11-20", "close": 1.63, "volume": 657391.0}, {"date": "2023-11-21", "close": 1.53, "volume": 384118.0}, {"date": "2023-11-22", "close": 1.58, "volume": 340843.0}, {"date": "2023-11-24", "close": 1.62, "volume": 445318.0}, {"date": "2023-11-27", "close": 1.59, "volume": 387173.0}, {"date": "2023-11-28", "close": 1.57, "volume": 265119.0}, {"date": "2023-11-29", "close": 1.55, "volume": 282614.0}, {"date": "2023-11-30", "close": 1.52, "volume": 522982.0}, {"date": "2023-12-01", "close": 1.57, "volume": 466501.0}, {"date": "2023-12-04", "close": 1.55, "volume": 275973.0}, {"date": "2023-12-05", "close": 1.59, "volume": 545212.0}, {"date": "2023-12-06", "close": 1.58, "volume": 402660.0}, {"date": "2023-12-07", "close": 1.58, "volume": 175819.0}, {"date": "2023-12-08", "close": 1.56, "volume": 218777.0}, {"date": "2023-12-11", "close": 1.48, "volume": 462318.0}, {"date": "2023-12-12", "close": 1.4, "volume": 383833.0}, {"date": "2023-12-13", "close": 1.44, "volume": 364756.0}, {"date": "2023-12-14", "close": 1.46, "volume": 412714.0}, {"date": "2023-12-15", "close": 1.54, "volume": 619790.0}, {"date": "2023-12-18", "close": 1.55, "volume": 451212.0}, {"date": "2023-12-19", "close": 1.64, "volume": 747594.0}, {"date": "2023-12-20", "close": 1.67, "volume": 1207594.0}, {"date": "2023-12-21", "close": 1.77, "volume": 657443.0}, {"date": "2023-12-22", "close": 1.77, "volume": 740836.0}, {"date": "2023-12-26", "close": 1.94, "volume": 1084181.0}, {"date": "2023-12-27", "close": 2.05, "volume": 1339072.0}, {"date": "2023-12-28", "close": 2.09, "volume": 944717.0}, {"date": "2023-12-29", "close": 2.03, "volume": 675604.0}, {"date": "2024-01-02", "close": 2.05, "volume": 1017685.0}, {"date": "2024-01-03", "close": 1.99, "volume": 975914.0}, {"date": "2024-01-04", "close": 2.13, "volume": 1901626.0}, {"date": "2024-01-05", "close": 2.115, "volume": 1819713.0}, {"date": "2024-01-08", "close": 2.34, "volume": 2311085.0}, {"date": "2024-01-09", "close": 2.41, "volume": 1168715.0}, {"date": "2024-01-10", "close": 2.3, "volume": 1569920.0}, {"date": "2024-01-11", "close": 2.26, "volume": 834699.0}, {"date": "2024-01-12", "close": 2.3, "volume": 1464161.0}, {"date": "2024-01-16", "close": 2.17, "volume": 1599636.0}, {"date": "2024-01-17", "close": 2.0, "volume": 1335951.0}, {"date": "2024-01-18", "close": 2.07, "volume": 744112.0}, {"date": "2024-01-19", "close": 2.01, "volume": 1030917.0}, {"date": "2024-01-22", "close": 2.12, "volume": 828895.0}, {"date": "2024-01-23", "close": 2.06, "volume": 832532.0}, {"date": "2024-01-24", "close": 2.02, "volume": 904802.0}, {"date": "2024-01-25", "close": 1.95, "volume": 693862.0}, {"date": "2024-01-26", "close": 1.91, "volume": 755396.0}, {"date": "2024-01-29", "close": 1.93, "volume": 768276.0}, {"date": "2024-01-30", "close": 1.84, "volume": 711136.0}, {"date": "2024-01-31", "close": 1.79, "volume": 920390.0}, {"date": "2024-02-01", "close": 1.84, "volume": 928701.0}, {"date": "2024-02-02", "close": 2.34, "volume": 26099470.0}, {"date": "2024-02-05", "close": 2.31, "volume": 9039904.0}, {"date": "2024-02-06", "close": 2.16, "volume": 3071715.0}, {"date": "2024-02-07", "close": 2.0, "volume": 3084331.0}, {"date": "2024-02-08", "close": 2.22, "volume": 3270313.0}, {"date": "2024-02-09", "close": 2.44, "volume": 3284090.0}, {"date": "2024-02-12", "close": 2.66, "volume": 4447485.0}, {"date": "2024-02-13", "close": 2.62, "volume": 2254375.0}, {"date": "2024-02-14", "close": 2.76, "volume": 2822822.0}, {"date": "2024-02-15", "close": 2.72, "volume": 1732132.0}, {"date": "2024-02-16", "close": 2.68, "volume": 1437401.0}, {"date": "2024-02-20", "close": 2.49, "volume": 2100780.0}, {"date": "2024-02-21", "close": 2.35, "volume": 1049705.0}, {"date": "2024-02-22", "close": 2.26, "volume": 1064863.0}, {"date": "2024-02-23", "close": 2.35, "volume": 1387562.0}, {"date": "2024-02-26", "close": 2.44, "volume": 1090551.0}, {"date": "2024-02-27", "close": 2.48, "volume": 949421.0}, {"date": "2024-02-28", "close": 2.43, "volume": 1272389.0}, {"date": "2024-02-29", "close": 2.62, "volume": 1972378.0}, {"date": "2024-03-01", "close": 2.62, "volume": 1585983.0}, {"date": "2024-03-04", "close": 2.67, "volume": 1734914.0}, {"date": "2024-03-05", "close": 2.46, "volume": 1706053.0}, {"date": "2024-03-06", "close": 2.51, "volume": 1135802.0}, {"date": "2024-03-07", "close": 2.5, "volume": 884697.0}, {"date": "2024-03-08", "close": 2.44, "volume": 1185708.0}, {"date": "2024-03-11", "close": 2.41, "volume": 698434.0}, {"date": "2024-03-12", "close": 2.36, "volume": 1574777.0}, {"date": "2024-03-13", "close": 2.32, "volume": 772219.0}, {"date": "2024-03-14", "close": 2.19, "volume": 1843261.0}, {"date": "2024-03-15", "close": 1.9, "volume": 3555872.0}, {"date": "2024-03-18", "close": 2.04, "volume": 2569355.0}, {"date": "2024-03-19", "close": 1.9, "volume": 2404778.0}, {"date": "2024-03-20", "close": 1.94, "volume": 2647529.0}, {"date": "2024-03-21", "close": 2.06, "volume": 2734025.0}, {"date": "2024-03-22", "close": 1.9, "volume": 1305734.0}, {"date": "2024-03-25", "close": 1.87, "volume": 875668.0}, {"date": "2024-03-26", "close": 1.83, "volume": 1148957.0}, {"date": "2024-03-27", "close": 1.85, "volume": 747791.0}, {"date": "2024-03-28", "close": 1.8, "volume": 957675.0}, {"date": "2024-04-01", "close": 1.745, "volume": 1045115.0}, {"date": "2024-04-02", "close": 1.65, "volume": 1404647.0}, {"date": "2024-04-03", "close": 1.61, "volume": 1084008.0}, {"date": "2024-04-04", "close": 1.625, "volume": 993330.0}, {"date": "2024-04-05", "close": 1.64, "volume": 744282.0}, {"date": "2024-04-08", "close": 1.65, "volume": 498445.0}, {"date": "2024-04-09", "close": 1.63, "volume": 681446.0}, {"date": "2024-04-10", "close": 1.57, "volume": 751185.0}, {"date": "2024-04-11", "close": 1.58, "volume": 576371.0}, {"date": "2024-04-12", "close": 1.49, "volume": 933949.0}, {"date": "2024-04-15", "close": 1.42, "volume": 1317908.0}, {"date": "2024-04-16", "close": 1.37, "volume": 625214.0}, {"date": "2024-04-17", "close": 1.28, "volume": 1422753.0}, {"date": "2024-04-18", "close": 1.26, "volume": 961742.0}, {"date": "2024-04-19", "close": 1.22, "volume": 897366.0}, {"date": "2024-04-22", "close": 1.29, "volume": 1156570.0}, {"date": "2024-04-23", "close": 0.9633, "volume": 7776112.0}, {"date": "2024-04-24", "close": 0.858, "volume": 4885136.0}, {"date": "2024-04-25", "close": 0.8132, "volume": 12933950.0}, {"date": "2024-04-26", "close": 0.7838, "volume": 3680753.0}, {"date": "2024-04-29", "close": 0.8058, "volume": 3037148.0}, {"date": "2024-04-30", "close": 0.786, "volume": 2296213.0}, {"date": "2024-05-01", "close": 0.78, "volume": 2023332.0}, {"date": "2024-05-02", "close": 0.8041, "volume": 2515481.0}, {"date": "2024-05-03", "close": 0.8195, "volume": 2011998.0}, {"date": "2024-05-06", "close": 0.9057, "volume": 2033050.0}, {"date": "2024-05-07", "close": 0.8314, "volume": 1202157.0}, {"date": "2024-05-08", "close": 0.8088, "volume": 1059114.0}, {"date": "2024-05-09", "close": 0.7971, "volume": 969633.0}, {"date": "2024-05-10", "close": 0.7621, "volume": 1146569.0}, {"date": "2024-05-13", "close": 0.7624, "volume": 963253.0}, {"date": "2024-05-14", "close": 0.8299, "volume": 2198893.0}, {"date": "2024-05-15", "close": 0.8264, "volume": 1664991.0}, {"date": "2024-05-16", "close": 0.8327, "volume": 1678058.0}, {"date": "2024-05-17", "close": 0.8177, "volume": 624082.0}, {"date": "2024-05-20", "close": 0.838, "volume": 469955.0}, {"date": "2024-05-21", "close": 0.8581, "volume": 1199976.0}, {"date": "2024-05-22", "close": 0.8205, "volume": 1336095.0}, {"date": "2024-05-23", "close": 0.8015, "volume": 1853418.0}, {"date": "2024-05-24", "close": 0.82, "volume": 650240.0}, {"date": "2024-05-28", "close": 0.8355, "volume": 1472331.0}, {"date": "2024-05-29", "close": 0.8239, "volume": 826880.0}, {"date": "2024-05-30", "close": 0.7952, "volume": 684172.0}, {"date": "2024-05-31", "close": 0.8019, "volume": 590335.0}, {"date": "2024-06-03", "close": 0.8019, "volume": 577326.0}, {"date": "2024-06-04", "close": 0.7921, "volume": 597362.0}, {"date": "2024-06-05", "close": 0.7992, "volume": 662625.0}, {"date": "2024-06-06", "close": 0.7805, "volume": 365167.0}, {"date": "2024-06-07", "close": 0.7513, "volume": 787977.0}, {"date": "2024-06-10", "close": 0.7729, "volume": 527213.0}, {"date": "2024-06-11", "close": 0.7644, "volume": 365039.0}, {"date": "2024-06-12", "close": 0.7844, "volume": 602219.0}, {"date": "2024-06-13", "close": 0.735, "volume": 670827.0}, {"date": "2024-06-14", "close": 0.7196, "volume": 658592.0}, {"date": "2024-06-17", "close": 0.7048, "volume": 577749.0}, {"date": "2024-06-18", "close": 0.71, "volume": 875725.0}, {"date": "2024-06-20", "close": 0.7031, "volume": 522555.0}, {"date": "2024-06-21", "close": 0.685, "volume": 518011.0}, {"date": "2024-06-24", "close": 0.6939, "volume": 390883.0}, {"date": "2024-06-25", "close": 0.6924, "volume": 794305.0}, {"date": "2024-06-26", "close": 0.7924, "volume": 3915660.0}, {"date": "2024-06-27", "close": 0.7965, "volume": 739404.0}, {"date": "2024-06-28", "close": 0.8399, "volume": 776085.0}, {"date": "2024-07-01", "close": 0.7931, "volume": 639104.0}, {"date": "2024-07-02", "close": 0.885, "volume": 1478533.0}, {"date": "2024-07-03", "close": 0.9197, "volume": 1023160.0}, {"date": "2024-07-05", "close": 0.9448, "volume": 1421186.0}, {"date": "2024-07-08", "close": 0.88, "volume": 1003442.0}, {"date": "2024-07-09", "close": 0.8903, "volume": 691422.0}, {"date": "2024-07-10", "close": 0.92, "volume": 538236.0}, {"date": "2024-07-11", "close": 0.9442, "volume": 575311.0}, {"date": "2024-07-12", "close": 1.09, "volume": 1407748.0}, {"date": "2024-07-15", "close": 1.08, "volume": 1140901.0}, {"date": "2024-07-16", "close": 1.19, "volume": 1303462.0}, {"date": "2024-07-17", "close": 1.14, "volume": 1353721.0}, {"date": "2024-07-18", "close": 1.18, "volume": 5272155.0}, {"date": "2024-07-19", "close": 1.07, "volume": 1637648.0}, {"date": "2024-07-22", "close": 1.09, "volume": 851708.0}, {"date": "2024-07-23", "close": 1.075, "volume": 981326.0}, {"date": "2024-07-24", "close": 1.03, "volume": 793066.0}, {"date": "2024-07-25", "close": 1.02, "volume": 617563.0}, {"date": "2024-07-26", "close": 1.08, "volume": 559393.0}, {"date": "2024-07-29", "close": 1.02, "volume": 661035.0}, {"date": "2024-07-30", "close": 0.9529, "volume": 1362789.0}, {"date": "2024-07-31", "close": 1.06, "volume": 696678.0}, {"date": "2024-08-01", "close": 0.9397, "volume": 1897369.0}, {"date": "2024-08-02", "close": 0.8632, "volume": 1363389.0}, {"date": "2024-08-05", "close": 0.8168, "volume": 1915280.0}, {"date": "2024-08-06", "close": 0.8199, "volume": 383573.0}, {"date": "2024-08-07", "close": 0.798, "volume": 793685.0}, {"date": "2024-08-08", "close": 0.86, "volume": 809397.0}, {"date": "2024-08-09", "close": 0.8518, "volume": 283612.0}, {"date": "2024-08-12", "close": 0.7903, "volume": 487213.0}, {"date": "2024-08-13", "close": 0.8658, "volume": 606969.0}, {"date": "2024-08-14", "close": 0.856, "volume": 480659.0}, {"date": "2024-08-15", "close": 0.905, "volume": 355895.0}, {"date": "2024-08-16", "close": 0.9065, "volume": 304517.0}, {"date": "2024-08-19", "close": 1.02, "volume": 635827.0}, {"date": "2024-08-20", "close": 0.9949, "volume": 404260.0}, {"date": "2024-08-21", "close": 1.07, "volume": 412877.0}, {"date": "2024-08-22", "close": 1.01, "volume": 697700.0}, {"date": "2024-08-23", "close": 1.04, "volume": 536150.0}, {"date": "2024-08-26", "close": 1.04, "volume": 319718.0}, {"date": "2024-08-27", "close": 0.9723, "volume": 523696.0}, {"date": "2024-08-28", "close": 0.9415, "volume": 465198.0}, {"date": "2024-08-29", "close": 1.01, "volume": 443326.0}, {"date": "2024-08-30", "close": 0.9672, "volume": 368425.0}, {"date": "2024-09-03", "close": 0.8623, "volume": 774348.0}, {"date": "2024-09-04", "close": 0.8736, "volume": 469944.0}, {"date": "2024-09-05", "close": 0.8531, "volume": 194392.0}, {"date": "2024-09-06", "close": 0.8403, "volume": 475753.0}, {"date": "2024-09-09", "close": 0.8461, "volume": 489668.0}, {"date": "2024-09-10", "close": 0.8599, "volume": 382539.0}, {"date": "2024-09-11", "close": 0.8896, "volume": 399133.0}, {"date": "2024-09-12", "close": 0.9086, "volume": 223963.0}, {"date": "2024-09-13", "close": 0.9238, "volume": 306794.0}, {"date": "2024-09-16", "close": 0.912, "volume": 245861.0}, {"date": "2024-09-17", "close": 0.8936, "volume": 239862.0}, {"date": "2024-09-18", "close": 0.9001, "volume": 340389.0}, {"date": "2024-09-19", "close": 0.9641, "volume": 839846.0}, {"date": "2024-09-20", "close": 0.6137, "volume": 13408830.0}, {"date": "2024-09-23", "close": 0.6115, "volume": 5887833.0}, {"date": "2024-09-24", "close": 0.5998, "volume": 2859244.0}, {"date": "2024-09-25", "close": 0.6298, "volume": 2337346.0}, {"date": "2024-09-26", "close": 0.66, "volume": 3261286.0}, {"date": "2024-09-27", "close": 0.7087, "volume": 2113765.0}, {"date": "2024-09-30", "close": 0.73, "volume": 1540307.0}, {"date": "2024-10-01", "close": 0.704, "volume": 1007389.0}, {"date": "2024-10-02", "close": 0.6876, "volume": 939794.0}, {"date": "2024-10-03", "close": 0.7607, "volume": 1440950.0}, {"date": "2024-10-04", "close": 0.7502, "volume": 850052.0}, {"date": "2024-10-07", "close": 0.7427, "volume": 502990.0}, {"date": "2024-10-08", "close": 0.7443, "volume": 623579.0}, {"date": "2024-10-09", "close": 0.7234, "volume": 525281.0}, {"date": "2024-10-10", "close": 0.7364, "volume": 380162.0}, {"date": "2024-10-11", "close": 0.7317, "volume": 431483.0}, {"date": "2024-10-14", "close": 0.7252, "volume": 400959.0}, {"date": "2024-10-15", "close": 0.7193, "volume": 539999.0}, {"date": "2024-10-16", "close": 0.785, "volume": 1359191.0}, {"date": "2024-10-17", "close": 0.7764, "volume": 483818.0}, {"date": "2024-10-18", "close": 0.7479, "volume": 492511.0}, {"date": "2024-10-21", "close": 0.7767, "volume": 700077.0}, {"date": "2024-10-22", "close": 0.7937, "volume": 737828.0}, {"date": "2024-10-23", "close": 0.7673, "volume": 456217.0}, {"date": "2024-10-24", "close": 0.765, "volume": 404859.0}, {"date": "2024-10-25", "close": 0.7776, "volume": 408792.0}, {"date": "2024-10-28", "close": 0.829, "volume": 1048955.0}, {"date": "2024-10-29", "close": 0.79, "volume": 338298.0}, {"date": "2024-10-30", "close": 0.756, "volume": 410363.0}, {"date": "2024-10-31", "close": 0.78, "volume": 677146.0}, {"date": "2024-11-01", "close": 0.7901, "volume": 524785.0}, {"date": "2024-11-04", "close": 0.83, "volume": 787160.0}, {"date": "2024-11-05", "close": 0.8005, "volume": 553270.0}, {"date": "2024-11-06", "close": 0.7932, "volume": 628663.0}, {"date": "2024-11-07", "close": 0.801, "volume": 517060.0}, {"date": "2024-11-08", "close": 0.7468, "volume": 1604017.0}, {"date": "2024-11-11", "close": 0.7501, "volume": 1391616.0}, {"date": "2024-11-12", "close": 0.7267, "volume": 2674865.0}, {"date": "2024-11-13", "close": 0.8778, "volume": 4711065.0}, {"date": "2024-11-14", "close": 0.893, "volume": 1567042.0}, {"date": "2024-11-15", "close": 0.8288, "volume": 662061.0}, {"date": "2024-11-18", "close": 0.827, "volume": 681517.0}, {"date": "2024-11-19", "close": 0.8451, "volume": 708483.0}, {"date": "2024-11-20", "close": 0.9738, "volume": 2134690.0}, {"date": "2024-11-21", "close": 0.9925, "volume": 1169146.0}, {"date": "2024-11-22", "close": 1.01, "volume": 1324526.0}, {"date": "2024-11-25", "close": 1.08, "volume": 1436410.0}, {"date": "2024-11-26", "close": 1.01, "volume": 1556531.0}, {"date": "2024-11-27", "close": 1.1, "volume": 1172058.0}, {"date": "2024-11-29", "close": 1.18, "volume": 1367194.0}, {"date": "2024-12-02", "close": 1.17, "volume": 2176360.0}, {"date": "2024-12-03", "close": 1.23, "volume": 1035283.0}, {"date": "2024-12-04", "close": 1.19, "volume": 887271.0}, {"date": "2024-12-05", "close": 1.21, "volume": 1319293.0}, {"date": "2024-12-06", "close": 1.2, "volume": 997918.0}, {"date": "2024-12-09", "close": 1.15, "volume": 1468921.0}, {"date": "2024-12-10", "close": 1.13, "volume": 898477.0}, {"date": "2024-12-11", "close": 1.1, "volume": 1306106.0}, {"date": "2024-12-12", "close": 1.05, "volume": 1226634.0}, {"date": "2024-12-13", "close": 1.09, "volume": 1428640.0}, {"date": "2024-12-16", "close": 1.18, "volume": 1322445.0}, {"date": "2024-12-17", "close": 1.27, "volume": 2121036.0}, {"date": "2024-12-18", "close": 1.31, "volume": 4101026.0}, {"date": "2024-12-19", "close": 1.33, "volume": 4037421.0}, {"date": "2024-12-20", "close": 1.29, "volume": 3602519.0}, {"date": "2024-12-23", "close": 1.29, "volume": 1368249.0}, {"date": "2024-12-24", "close": 1.28, "volume": 558432.0}, {"date": "2024-12-26", "close": 1.43, "volume": 2999002.0}, {"date": "2024-12-27", "close": 1.39, "volume": 1771202.0}, {"date": "2024-12-30", "close": 1.53, "volume": 5388158.0}, {"date": "2024-12-31", "close": 1.36, "volume": 2605441.0}, {"date": "2025-01-02", "close": 1.41, "volume": 2386511.0}, {"date": "2025-01-03", "close": 1.47, "volume": 1747345.0}, {"date": "2025-01-06", "close": 1.54, "volume": 2616915.0}, {"date": "2025-01-07", "close": 1.44, "volume": 2238494.0}, {"date": "2025-01-08", "close": 1.31, "volume": 2776359.0}, {"date": "2025-01-10", "close": 1.25, "volume": 1324954.0}, {"date": "2025-01-13", "close": 1.17, "volume": 2696445.0}, {"date": "2025-01-14", "close": 1.16, "volume": 1323223.0}, {"date": "2025-01-15", "close": 1.27, "volume": 1275052.0}, {"date": "2025-01-16", "close": 1.19, "volume": 1489051.0}, {"date": "2025-01-17", "close": 1.22, "volume": 1302731.0}, {"date": "2025-01-21", "close": 1.29, "volume": 3274734.0}, {"date": "2025-01-22", "close": 1.47, "volume": 31776670.0}, {"date": "2025-01-23", "close": 1.86, "volume": 82883270.0}, {"date": "2025-01-24", "close": 2.03, "volume": 24921790.0}, {"date": "2025-01-27", "close": 1.86, "volume": 10120410.0}, {"date": "2025-01-28", "close": 1.79, "volume": 6651541.0}, {"date": "2025-01-29", "close": 1.64, "volume": 6923728.0}, {"date": "2025-01-30", "close": 1.69, "volume": 4271453.0}, {"date": "2025-01-31", "close": 1.74, "volume": 5381221.0}, {"date": "2025-02-03", "close": 1.66, "volume": 4051293.0}, {"date": "2025-02-04", "close": 1.89, "volume": 5918634.0}, {"date": "2025-02-05", "close": 1.9, "volume": 4611412.0}, {"date": "2025-02-06", "close": 1.85, "volume": 2718573.0}, {"date": "2025-02-07", "close": 1.81, "volume": 2766849.0}, {"date": "2025-02-10", "close": 1.78, "volume": 1993104.0}, {"date": "2025-02-11", "close": 1.84, "volume": 10567210.0}, {"date": "2025-02-12", "close": 1.715, "volume": 4279591.0}, {"date": "2025-02-13", "close": 1.63, "volume": 3520697.0}, {"date": "2025-02-14", "close": 1.66, "volume": 2292476.0}, {"date": "2025-02-18", "close": 1.61, "volume": 2302870.0}, {"date": "2025-02-19", "close": 1.61, "volume": 2412193.0}, {"date": "2025-02-20", "close": 1.58, "volume": 2753607.0}, {"date": "2025-02-21", "close": 1.5, "volume": 2371166.0}, {"date": "2025-02-24", "close": 1.39, "volume": 3547807.0}, {"date": "2025-02-25", "close": 1.44, "volume": 3606451.0}, {"date": "2025-02-26", "close": 1.41, "volume": 2034462.0}, {"date": "2025-02-27", "close": 1.32, "volume": 2436778.0}, {"date": "2025-02-28", "close": 1.38, "volume": 1454011.0}, {"date": "2025-03-03", "close": 1.27, "volume": 2280035.0}, {"date": "2025-03-04", "close": 1.27, "volume": 2263177.0}, {"date": "2025-03-05", "close": 1.35, "volume": 2220269.0}, {"date": "2025-03-06", "close": 1.28, "volume": 2445604.0}, {"date": "2025-03-07", "close": 1.48, "volume": 3560392.0}, {"date": "2025-03-10", "close": 1.31, "volume": 2654756.0}, {"date": "2025-03-11", "close": 1.34, "volume": 1230684.0}, {"date": "2025-03-12", "close": 1.34, "volume": 1938347.0}, {"date": "2025-03-13", "close": 1.31, "volume": 2026040.0}, {"date": "2025-03-14", "close": 1.41, "volume": 2149804.0}, {"date": "2025-03-17", "close": 1.47, "volume": 2188442.0}, {"date": "2025-03-18", "close": 1.37, "volume": 1927697.0}, {"date": "2025-03-19", "close": 1.38, "volume": 1230730.0}, {"date": "2025-03-20", "close": 1.38, "volume": 885653.0}, {"date": "2025-03-21", "close": 1.38, "volume": 1439900.0}, {"date": "2025-03-24", "close": 1.33, "volume": 3457785.0}, {"date": "2025-03-25", "close": 1.32, "volume": 1002652.0}, {"date": "2025-03-26", "close": 1.31, "volume": 7256036.0}, {"date": "2025-03-27", "close": 1.27, "volume": 2354931.0}, {"date": "2025-03-28", "close": 0.9501, "volume": 9567686.0}, {"date": "2025-03-31", "close": 0.9322, "volume": 3701904.0}, {"date": "2025-04-01", "close": 0.96, "volume": 3742875.0}, {"date": "2025-04-02", "close": 0.9563, "volume": 2902917.0}, {"date": "2025-04-03", "close": 0.8329, "volume": 3314106.0}, {"date": "2025-04-04", "close": 0.79, "volume": 3887071.0}, {"date": "2025-04-07", "close": 0.8001, "volume": 2331342.0}, {"date": "2025-04-08", "close": 0.7402, "volume": 2829605.0}, {"date": "2025-04-09", "close": 0.9092, "volume": 2148254.0}, {"date": "2025-04-10", "close": 0.8251, "volume": 1324514.0}, {"date": "2025-04-11", "close": 0.8635, "volume": 1239341.0}, {"date": "2025-04-14", "close": 0.876, "volume": 3296780.0}, {"date": "2025-04-15", "close": 0.8318, "volume": 1466336.0}, {"date": "2025-04-16", "close": 0.8427, "volume": 1622160.0}, {"date": "2025-04-17", "close": 0.9054, "volume": 3146315.0}, {"date": "2025-04-21", "close": 0.931, "volume": 2887834.0}, {"date": "2025-04-22", "close": 1.08, "volume": 6057443.0}, {"date": "2025-04-23", "close": 1.11, "volume": 1722481.0}, {"date": "2025-04-24", "close": 1.19, "volume": 2290637.0}, {"date": "2025-04-25", "close": 1.2, "volume": 1457475.0}, {"date": "2025-04-28", "close": 1.3, "volume": 2317494.0}, {"date": "2025-04-29", "close": 1.32, "volume": 2571995.0}, {"date": "2025-04-30", "close": 1.28, "volume": 1434903.0}, {"date": "2025-05-01", "close": 1.31, "volume": 1435815.0}, {"date": "2025-05-02", "close": 1.35, "volume": 1499734.0}, {"date": "2025-05-05", "close": 1.33, "volume": 689324.0}, {"date": "2025-05-06", "close": 1.28, "volume": 1561567.0}, {"date": "2025-05-07", "close": 1.32, "volume": 1977378.0}, {"date": "2025-05-08", "close": 1.42, "volume": 2394367.0}, {"date": "2025-05-09", "close": 1.43, "volume": 2103277.0}, {"date": "2025-05-12", "close": 1.55, "volume": 4159836.0}, {"date": "2025-05-13", "close": 1.47, "volume": 4991204.0}, {"date": "2025-05-14", "close": 1.41, "volume": 3532995.0}, {"date": "2025-05-15", "close": 1.52, "volume": 3450460.0}, {"date": "2025-05-16", "close": 1.48, "volume": 2865193.0}, {"date": "2025-05-19", "close": 1.38, "volume": 1738242.0}, {"date": "2025-05-20", "close": 1.38, "volume": 1347143.0}, {"date": "2025-05-21", "close": 1.36, "volume": 1843509.0}, {"date": "2025-05-22", "close": 1.38, "volume": 1489668.0}, {"date": "2025-05-23", "close": 1.35, "volume": 1585524.0}, {"date": "2025-05-27", "close": 1.37, "volume": 1960795.0}, {"date": "2025-05-28", "close": 1.34, "volume": 2900147.0}, {"date": "2025-05-29", "close": 1.37, "volume": 2202904.0}, {"date": "2025-05-30", "close": 1.28, "volume": 2550051.0}, {"date": "2025-06-02", "close": 1.27, "volume": 2010378.0}, {"date": "2025-06-03", "close": 1.36, "volume": 1687015.0}, {"date": "2025-06-04", "close": 1.43, "volume": 1672096.0}, {"date": "2025-06-05", "close": 1.48, "volume": 2526461.0}, {"date": "2025-06-06", "close": 1.47, "volume": 1815037.0}, {"date": "2025-06-09", "close": 1.67, "volume": 4645814.0}, {"date": "2025-06-10", "close": 1.62, "volume": 2277537.0}, {"date": "2025-06-11", "close": 1.65, "volume": 2511962.0}, {"date": "2025-06-12", "close": 1.6, "volume": 1478069.0}, {"date": "2025-06-13", "close": 1.56, "volume": 1469547.0}, {"date": "2025-06-16", "close": 1.64, "volume": 1344420.0}, {"date": "2025-06-17", "close": 1.62, "volume": 1732223.0}, {"date": "2025-06-18", "close": 1.63, "volume": 1752042.0}, {"date": "2025-06-20", "close": 1.63, "volume": 1762390.0}, {"date": "2025-06-23", "close": 1.58, "volume": 2716346.0}, {"date": "2025-06-24", "close": 1.63, "volume": 1903946.0}, {"date": "2025-06-25", "close": 1.59, "volume": 1680264.0}, {"date": "2025-06-26", "close": 1.61, "volume": 1917527.0}, {"date": "2025-06-27", "close": 1.55, "volume": 22968200.0}, {"date": "2025-06-30", "close": 1.53, "volume": 2240596.0}, {"date": "2025-07-01", "close": 1.52, "volume": 1923729.0}, {"date": "2025-07-02", "close": 1.54, "volume": 2177217.0}, {"date": "2025-07-03", "close": 1.58, "volume": 1506862.0}, {"date": "2025-07-07", "close": 1.56, "volume": 2291515.0}, {"date": "2025-07-08", "close": 1.6, "volume": 1907288.0}, {"date": "2025-07-09", "close": 1.69, "volume": 3056668.0}, {"date": "2025-07-10", "close": 1.66, "volume": 1700393.0}, {"date": "2025-07-11", "close": 1.7, "volume": 2586195.0}, {"date": "2025-07-14", "close": 1.69, "volume": 1953881.0}, {"date": "2025-07-15", "close": 1.68, "volume": 1640618.0}, {"date": "2025-07-16", "close": 1.94, "volume": 6960103.0}, {"date": "2025-07-17", "close": 2.19, "volume": 13447040.0}, {"date": "2025-07-18", "close": 2.17, "volume": 4415491.0}, {"date": "2025-07-21", "close": 2.11, "volume": 4791774.0}, {"date": "2025-07-22", "close": 2.07, "volume": 4653435.0}, {"date": "2025-07-23", "close": 2.14, "volume": 2572092.0}, {"date": "2025-07-24", "close": 2.18, "volume": 2881604.0}, {"date": "2025-07-25", "close": 2.05, "volume": 2286559.0}, {"date": "2025-07-28", "close": 1.93, "volume": 3049211.0}, {"date": "2025-07-29", "close": 1.8, "volume": 2662091.0}, {"date": "2025-07-30", "close": 1.77, "volume": 1700227.0}, {"date": "2025-07-31", "close": 1.79, "volume": 1989599.0}, {"date": "2025-08-01", "close": 1.74, "volume": 1726715.0}, {"date": "2025-08-04", "close": 1.83, "volume": 1740046.0}, {"date": "2025-08-05", "close": 2.0, "volume": 2668722.0}, {"date": "2025-08-06", "close": 1.95, "volume": 1635129.0}, {"date": "2025-08-07", "close": 1.89, "volume": 1408968.0}, {"date": "2025-08-08", "close": 1.92, "volume": 2740328.0}, {"date": "2025-08-11", "close": 1.87, "volume": 2908919.0}, {"date": "2025-08-12", "close": 1.99, "volume": 7859002.0}, {"date": "2025-08-13", "close": 1.91, "volume": 3381717.0}, {"date": "2025-08-14", "close": 1.91, "volume": 2229782.0}, {"date": "2025-08-15", "close": 1.97, "volume": 2772960.0}, {"date": "2025-08-18", "close": 1.94, "volume": 2426123.0}, {"date": "2025-08-19", "close": 1.79, "volume": 2688930.0}, {"date": "2025-08-20", "close": 1.77, "volume": 1890828.0}, {"date": "2025-08-21", "close": 1.75, "volume": 1047319.0}, {"date": "2025-08-22", "close": 1.89, "volume": 1694657.0}, {"date": "2025-08-25", "close": 1.93, "volume": 2124634.0}, {"date": "2025-08-26", "close": 2.2, "volume": 6573270.0}, {"date": "2025-08-27", "close": 2.16, "volume": 3463187.0}, {"date": "2025-08-28", "close": 2.18, "volume": 2732276.0}, {"date": "2025-08-29", "close": 2.1, "volume": 2021144.0}, {"date": "2025-09-02", "close": 2.07, "volume": 1862687.0}, {"date": "2025-09-03", "close": 2.05, "volume": 1623292.0}, {"date": "2025-09-04", "close": 2.14, "volume": 2681960.0}, {"date": "2025-09-05", "close": 2.12, "volume": 1957893.0}, {"date": "2025-09-08", "close": 2.21, "volume": 3285808.0}, {"date": "2025-09-09", "close": 2.28, "volume": 4173177.0}, {"date": "2025-09-10", "close": 2.11, "volume": 3805553.0}, {"date": "2025-09-11", "close": 2.25, "volume": 1970309.0}, {"date": "2025-09-12", "close": 2.53, "volume": 14462840.0}, {"date": "2025-09-15", "close": 2.25, "volume": 10194830.0}, {"date": "2025-09-16", "close": 2.36, "volume": 6258300.0}, {"date": "2025-09-17", "close": 2.42, "volume": 5266362.0}, {"date": "2025-09-18", "close": 2.7, "volume": 6984839.0}, {"date": "2025-09-19", "close": 2.69, "volume": 7807369.0}, {"date": "2025-09-22", "close": 2.71, "volume": 4606001.0}, {"date": "2025-09-23", "close": 2.61, "volume": 4235478.0}, {"date": "2025-09-24", "close": 2.52, "volume": 3716934.0}, {"date": "2025-09-25", "close": 2.34, "volume": 3452937.0}, {"date": "2025-09-26", "close": 2.28, "volume": 2367256.0}, {"date": "2025-09-29", "close": 2.45, "volume": 7100823.0}, {"date": "2025-09-30", "close": 2.43, "volume": 4166063.0}, {"date": "2025-10-01", "close": 2.5, "volume": 4106054.0}, {"date": "2025-10-02", "close": 2.64, "volume": 5616858.0}, {"date": "2025-10-03", "close": 2.82, "volume": 5448819.0}, {"date": "2025-10-06", "close": 3.57, "volume": 18425640.0}, {"date": "2025-10-07", "close": 3.41, "volume": 9461367.0}, {"date": "2025-10-08", "close": 3.56, "volume": 5545574.0}, {"date": "2025-10-09", "close": 3.22, "volume": 5958142.0}, {"date": "2025-10-10", "close": 2.99, "volume": 6358563.0}, {"date": "2025-10-13", "close": 3.39, "volume": 5553759.0}, {"date": "2025-10-14", "close": 3.94, "volume": 21834700.0}, {"date": "2025-10-15", "close": 3.99, "volume": 9879395.0}, {"date": "2025-10-16", "close": 3.65, "volume": 7514124.0}, {"date": "2025-10-17", "close": 3.64, "volume": 6395470.0}, {"date": "2025-10-20", "close": 4.1, "volume": 7657535.0}, {"date": "2025-10-21", "close": 4.06, "volume": 5862923.0}, {"date": "2025-10-22", "close": 3.66, "volume": 6887640.0}, {"date": "2025-10-23", "close": 3.7, "volume": 3400081.0}, {"date": "2025-10-24", "close": 3.79, "volume": 3184177.0}, {"date": "2025-10-27", "close": 3.74, "volume": 4278389.0}, {"date": "2025-10-28", "close": 3.54, "volume": 4065776.0}, {"date": "2025-10-29", "close": 3.51, "volume": 4070745.0}, {"date": "2025-10-30", "close": 3.41, "volume": 2222795.0}, {"date": "2025-10-31", "close": 3.46, "volume": 2780829.0}, {"date": "2025-11-03", "close": 3.27, "volume": 3595552.0}, {"date": "2025-11-04", "close": 3.01, "volume": 4074539.0}, {"date": "2025-11-05", "close": 3.12, "volume": 2528561.0}, {"date": "2025-11-06", "close": 2.86, "volume": 4350735.0}, {"date": "2025-11-07", "close": 2.84, "volume": 3188787.0}, {"date": "2025-11-10", "close": 2.78, "volume": 4516117.0}, {"date": "2025-11-11", "close": 2.8, "volume": 3862251.0}, {"date": "2025-11-12", "close": 2.79, "volume": 7363880.0}, {"date": "2025-11-13", "close": 2.57, "volume": 5552297.0}, {"date": "2025-11-14", "close": 2.555, "volume": 3465136.0}, {"date": "2025-11-17", "close": 2.4, "volume": 3689245.0}, {"date": "2025-11-18", "close": 2.42, "volume": 3473204.0}, {"date": "2025-11-19", "close": 2.27, "volume": 3456192.0}, {"date": "2025-11-20", "close": 2.21, "volume": 4927666.0}, {"date": "2025-11-21", "close": 2.28, "volume": 3774782.0}, {"date": "2025-11-24", "close": 2.33, "volume": 2599077.0}, {"date": "2025-11-25", "close": 2.36, "volume": 2339395.0}, {"date": "2025-11-26", "close": 2.37, "volume": 1705722.0}, {"date": "2025-11-28", "close": 2.44, "volume": 1877686.0}, {"date": "2025-12-01", "close": 2.25, "volume": 2256896.0}, {"date": "2025-12-02", "close": 2.28, "volume": 1643776.0}, {"date": "2025-12-03", "close": 2.51, "volume": 2292223.0}, {"date": "2025-12-04", "close": 2.71, "volume": 3381951.0}, {"date": "2025-12-05", "close": 2.69, "volume": 1922277.0}, {"date": "2025-12-08", "close": 2.71, "volume": 1771279.0}, {"date": "2025-12-09", "close": 2.73, "volume": 1541278.0}, {"date": "2025-12-10", "close": 2.66, "volume": 2823175.0}, {"date": "2025-12-11", "close": 2.82, "volume": 2845417.0}, {"date": "2025-12-12", "close": 2.54, "volume": 3072217.0}, {"date": "2025-12-15", "close": 2.47, "volume": 4606862.0}, {"date": "2025-12-16", "close": 2.5, "volume": 2928153.0}, {"date": "2025-12-17", "close": 2.29, "volume": 3524571.0}, {"date": "2025-12-18", "close": 2.35, "volume": 2904103.0}, {"date": "2025-12-19", "close": 2.4, "volume": 15687570.0}, {"date": "2025-12-22", "close": 2.59, "volume": 3762840.0}, {"date": "2025-12-23", "close": 2.53, "volume": 2817241.0}, {"date": "2025-12-24", "close": 2.45, "volume": 1284126.0}, {"date": "2025-12-26", "close": 2.38, "volume": 1041110.0}, {"date": "2025-12-29", "close": 2.33, "volume": 1651477.0}, {"date": "2025-12-30", "close": 2.3, "volume": 1314018.0}, {"date": "2025-12-31", "close": 2.34, "volume": 2468264.0}, {"date": "2026-01-02", "close": 2.49, "volume": 2013709.0}, {"date": "2026-01-05", "close": 2.57, "volume": 2221543.0}, {"date": "2026-01-06", "close": 2.72, "volume": 2417368.0}, {"date": "2026-01-07", "close": 2.64, "volume": 2823243.0}, {"date": "2026-01-08", "close": 2.94, "volume": 6094591.0}, {"date": "2026-01-09", "close": 2.84, "volume": 3788981.0}, {"date": "2026-01-12", "close": 2.96, "volume": 2412411.0}, {"date": "2026-01-13", "close": 2.99, "volume": 3237839.0}, {"date": "2026-01-14", "close": 2.99, "volume": 2878505.0}, {"date": "2026-01-15", "close": 2.96, "volume": 2264561.0}, {"date": "2026-01-16", "close": 3.3, "volume": 13986460.0}, {"date": "2026-01-20", "close": 3.16, "volume": 5323018.0}, {"date": "2026-01-21", "close": 3.0, "volume": 4599769.0}, {"date": "2026-01-22", "close": 3.13, "volume": 2924623.0}, {"date": "2026-01-23", "close": 2.86, "volume": 3092716.0}, {"date": "2026-01-26", "close": 2.64, "volume": 3889261.0}, {"date": "2026-01-27", "close": 2.75, "volume": 2620389.0}, {"date": "2026-01-28", "close": 2.66, "volume": 2886999.0}, {"date": "2026-01-29", "close": 2.67, "volume": 2587181.0}, {"date": "2026-01-30", "close": 2.55, "volume": 2609902.0}, {"date": "2026-02-02", "close": 2.59, "volume": 2676468.0}, {"date": "2026-02-03", "close": 2.7, "volume": 3752514.0}, {"date": "2026-02-04", "close": 2.4, "volume": 3874256.0}, {"date": "2026-02-05", "close": 2.17, "volume": 2901805.0}, {"date": "2026-02-06", "close": 2.41, "volume": 2969676.0}, {"date": "2026-02-09", "close": 2.36, "volume": 2011799.0}, {"date": "2026-02-10", "close": 2.35, "volume": 1739333.0}, {"date": "2026-02-11", "close": 2.28, "volume": 2521094.0}, {"date": "2026-02-12", "close": 2.15, "volume": 5163389.0}, {"date": "2026-02-13", "close": 2.2, "volume": 2393775.0}, {"date": "2026-02-17", "close": 2.22, "volume": 1821320.0}, {"date": "2026-02-18", "close": 2.25, "volume": 1270946.0}, {"date": "2026-02-19", "close": 2.31, "volume": 1583348.0}, {"date": "2026-02-20", "close": 2.29, "volume": 2124650.0}, {"date": "2026-02-23", "close": 2.15, "volume": 1671678.0}, {"date": "2026-02-24", "close": 2.16, "volume": 1569736.0}, {"date": "2026-02-25", "close": 2.33, "volume": 1951623.0}, {"date": "2026-02-26", "close": 2.32, "volume": 1781637.0}, {"date": "2026-02-27", "close": 2.21, "volume": 1847525.0}, {"date": "2026-03-02", "close": 2.39, "volume": 1909457.0}, {"date": "2026-03-03", "close": 2.27, "volume": 1750688.0}, {"date": "2026-03-04", "close": 2.32, "volume": 2170894.0}, {"date": "2026-03-05", "close": 2.3, "volume": 2300960.0}, {"date": "2026-03-06", "close": 2.17, "volume": 1410936.0}, {"date": "2026-03-09", "close": 2.18, "volume": 1535213.0}, {"date": "2026-03-10", "close": 2.16, "volume": 2053913.0}, {"date": "2026-03-11", "close": 2.25, "volume": 1178691.0}, {"date": "2026-03-12", "close": 2.14, "volume": 1122114.0}, {"date": "2026-03-13", "close": 2.08, "volume": 1644548.0}, {"date": "2026-03-16", "close": 2.11, "volume": 1364369.0}, {"date": "2026-03-17", "close": 2.16, "volume": 1867433.0}, {"date": "2026-03-18", "close": 2.06, "volume": 1466400.0}, {"date": "2026-03-19", "close": 2.09, "volume": 2248884.0}, {"date": "2026-03-20", "close": 1.98, "volume": 3569898.0}, {"date": "2026-03-23", "close": 2.07, "volume": 1845724.0}, {"date": "2026-03-24", "close": 2.09, "volume": 1797789.0}, {"date": "2026-03-25", "close": 2.3, "volume": 4595878.0}, {"date": "2026-03-26", "close": 1.925, "volume": 4600525.0}, {"date": "2026-03-27", "close": 1.815, "volume": 5488177.0}, {"date": "2026-03-30", "close": 1.88, "volume": 4303464.0}, {"date": "2026-03-31", "close": 2.25, "volume": 6003518.0}, {"date": "2026-04-01", "close": 2.44, "volume": 8803101.0}, {"date": "2026-04-02", "close": 2.62, "volume": 5762351.0}, {"date": "2026-04-06", "close": 2.58, "volume": 2813711.0}, {"date": "2026-04-07", "close": 2.52, "volume": 2966548.0}, {"date": "2026-04-08", "close": 2.73, "volume": 3505961.0}, {"date": "2026-04-09", "close": 2.68, "volume": 2516933.0}, {"date": "2026-04-10", "close": 2.66, "volume": 2003424.0}, {"date": "2026-04-13", "close": 2.8, "volume": 3070818.0}, {"date": "2026-04-14", "close": 2.72, "volume": 3486783.0}, {"date": "2026-04-15", "close": 2.92, "volume": 5489073.0}, {"date": "2026-04-16", "close": 2.95, "volume": 3415513.0}, {"date": "2026-04-17", "close": 2.98, "volume": 4401598.0}, {"date": "2026-04-20", "close": 2.84, "volume": 2252092.0}, {"date": "2026-04-21", "close": 2.85, "volume": 2582243.0}, {"date": "2026-04-22", "close": 3.21, "volume": 6832392.0}, {"date": "2026-04-23", "close": 3.53, "volume": 9246734.0}, {"date": "2026-04-24", "close": 3.7, "volume": 8298233.0}, {"date": "2026-04-27", "close": 3.71, "volume": 5672141.0}, {"date": "2026-04-28", "close": 4.0, "volume": 41085750.0}, {"date": "2026-04-29", "close": 3.93, "volume": 11418450.0}, {"date": "2026-04-30", "close": 4.46, "volume": 11610180.0}, {"date": "2026-05-01", "close": 4.3, "volume": 9505254.0}, {"date": "2026-05-04", "close": 4.47, "volume": 15337100.0}, {"date": "2026-05-05", "close": 4.75, "volume": 20984490.0}, {"date": "2026-05-06", "close": 4.91, "volume": 10719380.0}, {"date": "2026-05-07", "close": 4.82, "volume": 10339620.0}, {"date": "2026-05-08", "close": 5.41, "volume": 15306970.0}, {"date": "2026-05-11", "close": 4.97, "volume": 13663810.0}, {"date": "2026-05-12", "close": 5.35, "volume": 40233440.0}, {"date": "2026-05-13", "close": 5.02, "volume": 13151570.0}, {"date": "2026-05-14", "close": 5.52, "volume": 10339440.0}, {"date": "2026-05-15", "close": 5.05, "volume": 9048820.0}, {"date": "2026-05-18", "close": 4.94, "volume": 12226940.0}, {"date": "2026-05-19", "close": 4.37, "volume": 10600750.0}, {"date": "2026-05-20", "close": 4.72, "volume": 5997074.0}, {"date": "2026-05-21", "close": 4.85, "volume": 4784602.0}, {"date": "2026-05-22", "close": 5.14, "volume": 7794180.0}, {"date": "2026-05-26", "close": 5.61, "volume": 9029741.0}, {"date": "2026-05-27", "close": 5.51, "volume": 7681605.0}, {"date": "2026-05-28", "close": 6.05, "volume": 10763110.0}, {"date": "2026-05-29", "close": 5.71, "volume": 7661302.0}, {"date": "2026-06-01", "close": 5.77, "volume": 6684769.0}, {"date": "2026-06-02", "close": 6.1, "volume": 6344066.0}, {"date": "2026-06-03", "close": 6.19, "volume": 12680080.0}, {"date": "2026-06-04", "close": 6.39, "volume": 7680403.0}, {"date": "2026-06-05", "close": 5.46, "volume": 9817486.0}, {"date": "2026-06-08", "close": 5.47, "volume": 6138496.0}, {"date": "2026-06-09", "close": 4.93, "volume": 9219798.0}, {"date": "2026-06-10", "close": 4.6, "volume": 6625917.0}, {"date": "2026-06-11", "close": 5.13, "volume": 6467703.0}, {"date": "2026-06-12", "close": 4.94, "volume": 5368421.0}, {"date": "2026-06-15", "close": 5.22, "volume": 5715466.0}, {"date": "2026-06-16", "close": 4.86, "volume": 5577534.0}, {"date": "2026-06-17", "close": 4.86, "volume": 5089476.0}, {"date": "2026-06-18", "close": 4.93, "volume": 15633950.0}, {"date": "2026-06-22", "close": 4.57, "volume": 6407344.0}, {"date": "2026-06-23", "close": 4.045, "volume": 8350687.0}, {"date": "2026-06-24", "close": 3.85, "volume": 7447123.0}, {"date": "2026-06-25", "close": 3.79, "volume": 6314141.0}, {"date": "2026-06-26", "close": 3.82, "volume": 10845970.0}, {"date": "2026-06-29", "close": 4.32, "volume": 6531561.0}, {"date": "2026-06-30", "close": 4.48, "volume": 4830035.0}, {"date": "2026-07-01", "close": 4.22, "volume": 5115595.0}, {"date": "2026-07-02", "close": 3.9, "volume": 5861358.0}, {"date": "2026-07-06", "close": 4.13, "volume": 4055952.0}, {"date": "2026-07-07", "close": 3.785, "volume": 3805788.0}, {"date": "2026-07-08", "close": 3.94, "volume": 2883656.0}, {"date": "2026-07-09", "close": 4.09, "volume": 2868131.0}, {"date": "2026-07-10", "close": 3.9, "volume": 2213917.0}, {"date": "2026-07-13", "close": 3.63, "volume": 3498098.0}, {"date": "2026-07-14", "close": 3.76, "volume": 3831536.0}, {"date": "2026-07-15", "close": 4.23, "volume": 7577574.0}, {"date": "2026-07-16", "close": 3.69, "volume": 4914926.0}, {"date": "2026-07-17", "close": 3.81, "volume": 6007167.0}, {"date": "2026-07-20", "close": 3.77, "volume": 3691430.0}, {"date": "2026-07-21", "close": 4.06, "volume": 4732699.0}, {"date": "2026-07-22", "close": 3.75, "volume": 3074558.0}, {"date": "2026-07-23", "close": 3.8, "volume": 4702852.0}, {"date": "2026-07-24", "close": 3.58, "volume": 3575062.0}, {"date": "2026-07-27", "close": 3.71, "volume": 3385341.0}, {"date": "2026-07-28", "close": 3.53, "volume": 4278032.0}, {"date": "2026-07-29", "close": 3.16, "volume": 6043760.0}, {"date": "2026-07-30", "close": 3.575, "volume": 3535417.0}, {"date": "2026-07-31", "close": 3.52, "volume": 3156278.0}, {"date": "2026-08-03", "close": 3.74, "volume": 2932862.0}, {"date": "2026-08-04", "close": 4.15, "volume": 5016188.0}, {"date": "2026-08-05", "close": 3.95, "volume": 3044395.0}, {"date": "2026-08-06", "close": 4.08, "volume": 3114674.0}, {"date": "2026-08-07", "close": 4.27, "volume": 2729339.0}], "refreshing": true}