{"ticker": "KOSS", "overview": {"cik": "56701", "ticker": "KOSS", "name": "KOSS CORP", "industry": "Household Audio & Video Equipment", "country": "United States", "sic": "3651", "announcements": [{"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214741", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214740", "price_sensitive": false}, {"form": "SD", "date": "2026-05-08", "title": "FORM SD", "accession": "0000056701-26-000019", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000056701-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000056701-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001193125-26-054822", "price_sensitive": false}, {"form": "10-Q", "date": "2026-01-30", "title": "Quarterly report", "accession": "0000056701-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0000056701-26-000006", "price_sensitive": true}, {"form": "4", "date": "2025-12-04", "title": "Insider transaction", "accession": "0001193125-25-308136", "price_sensitive": false}, {"form": "10-Q", "date": "2025-10-31", "title": "Quarterly report", "accession": "0000056701-25-000059", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-30", "title": "Material event", "accession": "0000056701-25-000057", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-20", "title": "Material event", "accession": "0000056701-25-000052", "price_sensitive": true}, {"form": "ARS", "date": "2025-08-29", "title": "FY25 KOSS ANNUAL REPORT TO SHAREHOLDERS", "accession": "0000056701-25-000049", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-08-29", "title": "Form DEFA14A", "accession": "0000056701-25-000048", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-08-29", "title": "Proxy statement", "accession": "0000056701-25-000046", "price_sensitive": false}, {"form": "10-K", "date": "2025-08-29", "title": "Annual report", "accession": "0000056701-25-000044", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-28", "title": "Material event", "accession": "0000056701-25-000042", "price_sensitive": true}, {"form": "4", "date": "2025-06-17", "title": "Insider transaction", "accession": "0000950170-25-087506", "price_sensitive": false}, {"form": "4", "date": "2025-06-17", "title": "Insider transaction", "accession": "0000950170-25-087503", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-09", "title": "Quarterly report", "accession": "0000056701-25-000017", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-08", "title": "Material event", "accession": "0000056701-25-000015", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-08", "title": "FORM 8-K", "accession": "0000898432-25-000322", "price_sensitive": true}, {"form": "SD", "date": "2025-05-06", "title": "FORM SD", "accession": "0000056701-25-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2025-01-31", "title": "Quarterly report", "accession": "0000056701-25-000008", "price_sensitive": true}, {"form": "8-K", "date": "2025-01-30", "title": "Material event", "accession": "0000056701-25-000006", "price_sensitive": true}]}, "description": "KOSS CORP trades as KOSS on the NASDAQ and is registered in the United States, classified under Household Audio & Video Equipment (SIC 3651). Privy Trades holds 247 insider filings for the company, from July 2003 to December 2025. Across those, 15 insiders disclosed 73 open-market purchases totalling $867.71K against 88 sales totalling $82.66M. The most recent filing on record is dated 6 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 73, "buy_sum": 867714.7108, "sell_n": 88, "sell_sum": 82663699.86, "net": -81795985.14919999, "insiders": 15, "first_date": "2003-07-24", "last_date": "2025-12-02"}, "metrics": {"ticker": "KOSS", "has_prices": true, "as_of": "2026-09-18", "last": 3.59, "prev_close": 3.53, "change": 0.06000000000000005, "change_pct": 0.016997167138810214, "session_volume": 29646.0, "vwap_5": 3.4932448813401575, "vwap_20": 3.4800315025406667, "vwap_60": 3.696302811931959, "vwap_250": 4.399475445205661, "high_52w": 5.094, "low_52w": 3.36, "avg_volume_20": 17406.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-214740", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss Jr", "who_key": "Koss Michael J Jr", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President files routine paperwork on KOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000119312526214740/0001193125-26-214740-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "0001193125-26-214741", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Kim M. Schulte", "who_key": "Schulte Kim M.", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "CFO files routine paperwork on KOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000119312526214741/0001193125-26-214741-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "0001193125-26-054822", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss", "who_key": "KOSS MICHAEL J", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CEO files routine paperwork on KOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000119312526054822/0001193125-26-054822-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372401}, {"id": "0001193125-25-308136", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Lenore Lillie", "who_key": "LILLIE LENORE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12400.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "KOSS lands a director's $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000119312525308136/0001193125-25-308136-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483281}, {"id": "0000950170-25-087503", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss Jr", "who_key": "Koss Michael J Jr", "role": "VP - Marketing & Product", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 147253.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider trims $147K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000095017025087503/0000950170-25-087503-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730961}, {"id": "0000950170-25-087506", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "John C. Koss Jr", "who_key": "KOSS JOHN C JR", "role": "Vice President - Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 285305.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President trims $285K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000095017025087506/0000950170-25-087506-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732401}, {"id": "0000950170-24-136638", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "John C. Koss Jr", "who_key": "KOSS JOHN C JR", "role": "Vice President - Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 184725.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President sells $185K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000095017024136638/0000950170-24-136638-index.htm", "trade_date": "2024-12-12", "timestamp": "2024-12-12", "mins": 994481}, {"id": "0000950170-24-067352", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss", "who_key": "KOSS MICHAEL J", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CEO files routine paperwork on KOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000095017024067352/0000950170-24-067352-index.htm", "trade_date": "2024-05-30", "timestamp": "2024-05-30", "mins": 1276721}, {"id": "0000950170-24-063035", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "John C. Koss Jr", "who_key": "KOSS JOHN C JR", "role": "Vice President - Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 131250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President trims $131K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000095017024063035/0000950170-24-063035-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291121}, {"id": "0001209191-22-033952", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "William Jesse Sweasy", "who_key": "Sweasy William Jesse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20783.1, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Board member picks up $21K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919122033952/0001209191-22-033952-index.htm", "trade_date": "2022-06-02", "timestamp": "2022-06-02", "mins": 2325041}, {"id": "0001209191-22-033552", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "William Jesse Sweasy", "who_key": "Sweasy William Jesse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119384.88, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "KOSS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919122033552/0001209191-22-033552-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326481}, {"id": "0001209191-22-033947", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "John C. Koss Jr", "who_key": "KOSS JOHN C JR", "role": "Vice President - Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President files routine paperwork on KOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919122033947/0001209191-22-033947-index.htm", "trade_date": "2022-03-23", "timestamp": "2022-03-23", "mins": 2427281}, {"id": "0001209191-22-033950", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss", "who_key": "KOSS MICHAEL J", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CEO files routine paperwork on KOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919122033950/0001209191-22-033950-index.htm", "trade_date": "2022-03-23", "timestamp": "2022-03-23", "mins": 2427281}, {"id": "0001209191-22-039939", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "KFT Corp", "who_key": "KFT Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "10% owner files routine paperwork on KOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919122039939/0001209191-22-039939-index.htm", "trade_date": "2022-03-23", "timestamp": "2022-03-23", "mins": 2427281}, {"id": "0001209191-22-039940", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Koss Family Trust, Dated 9/11/12", "who_key": "Koss Family Trust, Dated 9/11/12", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "10% owner files routine paperwork on KOSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919122039940/0001209191-22-039940-index.htm", "trade_date": "2022-03-23", "timestamp": "2022-03-23", "mins": 2427281}, {"id": "0001209191-21-062469", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "David Donnan Smith", "who_key": "Smith David Donnan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 155400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CFO sells $155K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121062469/0001209191-21-062469-index.htm", "trade_date": "2021-11-02", "timestamp": "2021-11-02", "mins": 2630321}, {"id": "0001209191-21-056612", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss Jr", "who_key": "Koss Michael J Jr", "role": "VP - Marketing & Product", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 427338.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider trims $427K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121056612/0001209191-21-056612-index.htm", "trade_date": "2021-09-15", "timestamp": "2021-09-15", "mins": 2699441}, {"id": "0001209191-21-054415", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss", "who_key": "KOSS MICHAEL J", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 185287.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "KOSS's CEO lightens up \u2014 $185K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121054415/0001209191-21-054415-index.htm", "trade_date": "2021-09-01", "timestamp": "2021-09-01", "mins": 2719601}, {"id": "0001209191-21-054416", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "John C. Koss Jr", "who_key": "KOSS JOHN C JR", "role": "Vice President - Sales, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 183800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President sells $184K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121054416/0001209191-21-054416-index.htm", "trade_date": "2021-08-31", "timestamp": "2021-08-31", "mins": 2721041}, {"id": "0001209191-21-054060", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "John C. Koss Jr", "who_key": "KOSS JOHN C JR", "role": "Vice President - Sales, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 271900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President trims $272K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121054060/0001209191-21-054060-index.htm", "trade_date": "2021-08-30", "timestamp": "2021-08-30", "mins": 2722481}, {"id": "0001209191-21-054059", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss", "who_key": "KOSS MICHAEL J", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 181788.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "The corner office trims KOSS: $182K", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121054059/0001209191-21-054059-index.htm", "trade_date": "2021-08-30", "timestamp": "2021-08-30", "mins": 2722481}, {"id": "0001209191-21-054751", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss", "who_key": "KOSS MICHAEL J", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 155805.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "KOSS's CEO lightens up \u2014 $156K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121054751/0001209191-21-054751-index.htm", "trade_date": "2021-08-26", "timestamp": "2021-08-26", "mins": 2728241}, {"id": "0001209191-21-053533", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss Jr", "who_key": "Koss Michael J Jr", "role": "VP - Marketing & Product", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 540300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider sells $540K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121053533/0001209191-21-053533-index.htm", "trade_date": "2021-08-25", "timestamp": "2021-08-25", "mins": 2729681}, {"id": "0001209191-21-053528", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss", "who_key": "KOSS MICHAEL J", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 325710.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CEO cashes out $326K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121053528/0001209191-21-053528-index.htm", "trade_date": "2021-08-24", "timestamp": "2021-08-24", "mins": 2731121}, {"id": "0001209191-21-053529", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "John C. Koss Jr", "who_key": "KOSS JOHN C JR", "role": "Vice President - Sales, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1383451.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "The president takes $1.4M off the table in KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121053529/0001209191-21-053529-index.htm", "trade_date": "2021-08-24", "timestamp": "2021-08-24", "mins": 2731121}, {"id": "0001209191-21-053532", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "David Donnan Smith", "who_key": "Smith David Donnan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1940400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Big sell in KOSS \u2014 The CFO offloads $1.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121053532/0001209191-21-053532-index.htm", "trade_date": "2021-08-24", "timestamp": "2021-08-24", "mins": 2731121}, {"id": "0001209191-21-044854", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Lenore Lillie", "who_key": "LILLIE LENORE", "role": "VP - Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 334050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider offloads $334K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121044854/0001209191-21-044854-index.htm", "trade_date": "2021-07-01", "timestamp": "2021-07-01", "mins": 2808881}, {"id": "0001209191-21-044855", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "David Donnan Smith", "who_key": "Smith David Donnan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1109625.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Big sell in KOSS \u2014 The CFO offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121044855/0001209191-21-044855-index.htm", "trade_date": "2021-07-01", "timestamp": "2021-07-01", "mins": 2808881}, {"id": "0001209191-21-040897", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss Jr", "who_key": "Koss Michael J Jr", "role": "VP - Marketing & Product", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 243000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider trims $243K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121040897/0001209191-21-040897-index.htm", "trade_date": "2021-06-15", "timestamp": "2021-06-15", "mins": 2831921}, {"id": "0001209191-21-040903", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "John C. Koss Jr", "who_key": "KOSS JOHN C JR", "role": "Vice President - Sales, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 196700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President trims $197K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121040903/0001209191-21-040903-index.htm", "trade_date": "2021-06-15", "timestamp": "2021-06-15", "mins": 2831921}], "recent_buys": [{"id": "0001193125-25-308136", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Lenore Lillie", "who_key": "LILLIE LENORE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12400.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "KOSS lands a director's $12K", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000119312525308136/0001193125-25-308136-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483281}, {"id": "0001209191-22-033952", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "William Jesse Sweasy", "who_key": "Sweasy William Jesse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20783.1, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Board member picks up $21K of KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919122033952/0001209191-22-033952-index.htm", "trade_date": "2022-06-02", "timestamp": "2022-06-02", "mins": 2325041}, {"id": "0001209191-22-033552", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "William Jesse Sweasy", "who_key": "Sweasy William Jesse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119384.88, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "KOSS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919122033552/0001209191-22-033552-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326481}, {"id": "0001209191-20-050452", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "William Jesse Sweasy", "who_key": "Sweasy William Jesse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20000.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 3 buying KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919120050452/0001209191-20-050452-index.htm", "trade_date": "2020-09-11", "timestamp": "2020-09-11", "mins": 3230801}, {"id": "0001437749-19-019144", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "William Jesse Sweasy", "who_key": "Sweasy William Jesse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8400.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "3 insiders pile into KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000143774919019144/0001437749-19-019144-index.htm", "trade_date": "2019-05-29", "timestamp": "2019-05-29", "mins": 3909041}, {"id": "0000056701-19-000026", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "William Jesse Sweasy", "who_key": "Sweasy William Jesse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8400.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "3 insiders pile into KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670119000026/0000056701-19-000026-index.htm", "trade_date": "2019-05-29", "timestamp": "2019-05-29", "mins": 3909041}, {"id": "0000056701-19-000024", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "William Jesse Sweasy", "who_key": "Sweasy William Jesse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10500.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "The whole bench is buying KOSS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670119000024/0000056701-19-000024-index.htm", "trade_date": "2019-05-23", "timestamp": "2019-05-23", "mins": 3917681}, {"id": "0000056701-19-000022", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "William Jesse Sweasy", "who_key": "Sweasy William Jesse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2100.0, "score": 23.9, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "3 insiders now buying KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670119000022/0000056701-19-000022-index.htm", "trade_date": "2019-05-23", "timestamp": "2019-05-23", "mins": 3917681}, {"id": "0000056701-19-000020", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Steven A. Leveen", "who_key": "Leveen Steven A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10600.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 3 buying KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670119000020/0000056701-19-000020-index.htm", "trade_date": "2019-05-17", "timestamp": "2019-05-17", "mins": 3926321}, {"id": "0000056701-17-000019", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Michael J. Koss", "who_key": "KOSS MICHAEL J", "role": "President and CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7019.8, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 4 buying KOSS", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670117000019/0000056701-17-000019-index.htm", "trade_date": "2017-05-17", "timestamp": "2017-05-17", "mins": 4977521}, {"id": "0000056701-16-000059", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "Steven A. Leveen", "who_key": "Leveen Steven A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10700.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "KOSS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670116000059/0000056701-16-000059-index.htm", "trade_date": "2016-02-23", "timestamp": "2016-02-23", "mins": 5624081}, {"id": "0000056701-15-000033", "src": "INSIDERS", "ticker": "KOSS", "cik": "56701", "company": "KOSS CORP", "company_raw": "KOSS CORP", "who": "David Donnan Smith", "who_key": "Smith David Donnan", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7498.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "The whole bench is buying KOSS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670115000033/0000056701-15-000033-index.htm", "trade_date": "2015-09-02", "timestamp": "2015-09-02", "mins": 5874641}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Koss Corporation - Common Stock", "new_value": "KOSS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000056701", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000056701", "applied": 1, "detected_at": "2026-10-25T18:39:12.800249"}]}, "key_people": [{"who": "John C. Koss Jr", "who_key": "KOSS JOHN C JR", "role": "Vice President - Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26672794.3, "net": -26672794.3, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 285305.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000095017025087506/0000950170-25-087506-index.htm"}, {"action": "SELL", "amount": 184725.0, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000095017024136638/0000950170-24-136638-index.htm"}, {"action": "SELL", "amount": 131250.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000095017024063035/0000950170-24-063035-index.htm"}, {"action": "SELL", "amount": 183800.0, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121054416/0001209191-21-054416-index.htm"}, {"action": "SELL", "amount": 271900.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121054060/0001209191-21-054060-index.htm"}, {"action": "SELL", "amount": 1383451.19, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121053529/0001209191-21-053529-index.htm"}, {"action": "SELL", "amount": 196700.0, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121040903/0001209191-21-040903-index.htm"}, {"action": "SELL", "amount": 378990.0, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121039527/0001209191-21-039527-index.htm"}, {"action": "SELL", "amount": 911050.0, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121037629/0001209191-21-037629-index.htm"}, {"action": "SELL", "amount": 235000.0, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121036805/0001209191-21-036805-index.htm"}, {"action": "SELL", "amount": 828580.0, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121020113/0001209191-21-020113-index.htm"}, {"action": "SELL", "amount": 1618800.0, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121014901/0001209191-21-014901-index.htm"}, {"action": "SELL", "amount": 374400.0, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121008088/0001209191-21-008088-index.htm"}, {"action": "SELL", "amount": 17233153.61, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121007558/0001209191-21-007558-index.htm"}, {"action": "SELL", "amount": 173250.0, "date": "2006-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106069460/0001181431-06-069460-index.htm"}, {"action": "SELL", "amount": 737209.5, "date": "2006-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106004279/0001181431-06-004279-index.htm"}, {"action": "SELL", "amount": 360230.0, "date": "2005-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143105056952/0001181431-05-056952-index.htm"}, {"action": "SELL", "amount": 307500.0, "date": "2004-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143104043242/0001181431-04-043242-index.htm"}, {"action": "SELL", "amount": 877500.0, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143103015788/0001181431-03-015788-index.htm"}], "latest": {"action": "SELL", "amount": 285305.0, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000095017025087506/0000950170-25-087506-index.htm"}}, {"who": "Michael J. Koss", "who_key": "KOSS MICHAEL J", "role": "President and CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 123851.35, "sold": 25692054.87, "net": -25568203.52, "trades": 24, "top_score": 43.0, "lean": "selling", "history": [{"action": "SELL", "amount": 185287.2, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121054415/0001209191-21-054415-index.htm"}, {"action": "SELL", "amount": 181788.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121054059/0001209191-21-054059-index.htm"}, {"action": "SELL", "amount": 155805.0, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121054751/0001209191-21-054751-index.htm"}, {"action": "SELL", "amount": 325710.0, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121053528/0001209191-21-053528-index.htm"}, {"action": "SELL", "amount": 1838084.39, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121037626/0001209191-21-037626-index.htm"}, {"action": "SELL", "amount": 191340.0, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121036515/0001209191-21-036515-index.htm"}, {"action": "SELL", "amount": 123618.78, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121020756/0001209191-21-020756-index.htm"}, {"action": "SELL", "amount": 2277800.0, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121020112/0001209191-21-020112-index.htm"}, {"action": "SELL", "amount": 2723250.0, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121014898/0001209191-21-014898-index.htm"}, {"action": "SELL", "amount": 960030.0, "date": "2021-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121008079/0001209191-21-008079-index.htm"}, {"action": "SELL", "amount": 13264440.0, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121007556/0001209191-21-007556-index.htm"}, {"action": "BUY", "amount": 7019.8, "date": "2017-05-17", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670117000019/0000056701-17-000019-index.htm"}, {"action": "BUY", "amount": 15500.0, "date": "2014-11-19", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670114000056/0000056701-14-000056-index.htm"}, {"action": "BUY", "amount": 9840.0, "date": "2014-11-11", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670114000054/0000056701-14-000054-index.htm"}, {"action": "BUY", "amount": 2999.8, "date": "2014-11-07", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670114000052/0000056701-14-000052-index.htm"}, {"action": "BUY", "amount": 17994.9, "date": "2014-11-06", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670114000046/0000056701-14-000046-index.htm"}, {"action": "BUY", "amount": 7941.4, "date": "2014-11-06", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670114000049/0000056701-14-000049-index.htm"}, {"action": "BUY", "amount": 3980.0, "date": "2014-11-05", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670114000042/0000056701-14-000042-index.htm"}, {"action": "BUY", "amount": 6304.999999999999, "date": "2013-03-06", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670113000013/0000056701-13-000013-index.htm"}, {"action": "BUY", "amount": 29766.0, "date": "2013-03-04", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670113000011/0000056701-13-000011-index.htm"}, {"action": "BUY", "amount": 10512.45, "date": "2010-12-16", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143110062453/0001181431-10-062453-index.htm"}, {"action": "BUY", "amount": 11992.0, "date": "2008-08-08", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143108047413/0001181431-08-047413-index.htm"}, {"action": "SELL", "amount": 1937401.5, "date": "2006-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106004283/0001181431-06-004283-index.htm"}, {"action": "SELL", "amount": 1527500.0, "date": "2004-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143104038997/0001181431-04-038997-index.htm"}], "latest": {"action": "SELL", "amount": 185287.2, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121054415/0001209191-21-054415-index.htm"}}, {"who": "David Donnan Smith", "who_key": "Smith David Donnan", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 120898.22, "sold": 10153365.0, "net": -10032466.78, "trades": 14, "top_score": 45.8, "lean": "selling", "history": [{"action": "SELL", "amount": 155400.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121062469/0001209191-21-062469-index.htm"}, {"action": "SELL", "amount": 1940400.0, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121053532/0001209191-21-053532-index.htm"}, {"action": "SELL", "amount": 1109625.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121044855/0001209191-21-044855-index.htm"}, {"action": "SELL", "amount": 365580.0, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121025121/0001209191-21-025121-index.htm"}, {"action": "SELL", "amount": 396510.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121015903/0001209191-21-015903-index.htm"}, {"action": "SELL", "amount": 6035450.0, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121007562/0001209191-21-007562-index.htm"}, {"action": "SELL", "amount": 140400.0, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121005734/0001209191-21-005734-index.htm"}, {"action": "SELL", "amount": 10000.0, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919120065604/0001209191-20-065604-index.htm"}, {"action": "BUY", "amount": 7498.0, "date": "2015-09-02", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670115000033/0000056701-15-000033-index.htm"}, {"action": "BUY", "amount": 1550.0, "date": "2014-11-06", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670114000044/0000056701-14-000044-index.htm"}, {"action": "BUY", "amount": 13414.22, "date": "2013-03-01", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670113000009/0000056701-13-000009-index.htm"}, {"action": "BUY", "amount": 34236.0, "date": "2012-11-08", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670112000034/0000056701-12-000034-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2011-03-02", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143111014664/0001181431-11-014664-index.htm"}, {"action": "BUY", "amount": 57200.0, "date": "2010-11-05", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143110054208/0001181431-10-054208-index.htm"}], "latest": {"action": "SELL", "amount": 155400.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121062469/0001209191-21-062469-index.htm"}}, {"who": "Michael J. Koss Jr", "who_key": "Koss Michael J Jr", "role": "VP - Marketing & Product", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6157595.08, "net": -6157595.08, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147253.54, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000095017025087503/0000950170-25-087503-index.htm"}, {"action": "SELL", "amount": 427338.86, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121056612/0001209191-21-056612-index.htm"}, {"action": "SELL", "amount": 540300.0, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121053533/0001209191-21-053533-index.htm"}, {"action": "SELL", "amount": 243000.0, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121040897/0001209191-21-040897-index.htm"}, {"action": "SELL", "amount": 405100.0, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121037637/0001209191-21-037637-index.htm"}, {"action": "SELL", "amount": 486790.0, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121014904/0001209191-21-014904-index.htm"}, {"action": "SELL", "amount": 3907812.68, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121007561/0001209191-21-007561-index.htm"}], "latest": {"action": "SELL", "amount": 147253.54, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000095017025087503/0000950170-25-087503-index.htm"}}, {"who": "Lenore Lillie", "who_key": "LILLIE LENORE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12400.0, "sold": 5585179.58, "net": -5572779.58, "trades": 9, "top_score": 28.5, "lean": "selling", "history": [{"action": "BUY", "amount": 12400.0, "date": "2025-12-02", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000119312525308136/0001193125-25-308136-index.htm"}, {"action": "SELL", "amount": 334050.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121044854/0001209191-21-044854-index.htm"}, {"action": "SELL", "amount": 173929.5, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121025124/0001209191-21-025124-index.htm"}, {"action": "SELL", "amount": 370425.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121015895/0001209191-21-015895-index.htm"}, {"action": "SELL", "amount": 4185354.22, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121007565/0001209191-21-007565-index.htm"}, {"action": "SELL", "amount": 110399.99999999999, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121005736/0001209191-21-005736-index.htm"}, {"action": "SELL", "amount": 63781.35999999999, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919120065605/0001209191-20-065605-index.htm"}, {"action": "SELL", "amount": 179677.5, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106006467/0001181431-06-006467-index.htm"}, {"action": "SELL", "amount": 167562.0, "date": "2006-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106005735/0001181431-06-005735-index.htm"}], "latest": {"action": "BUY", "amount": 12400.0, "date": "2025-12-02", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000119312525308136/0001193125-25-308136-index.htm"}}, {"who": "Nancy Koss 2012 Trust, Dated 12/20/12", "who_key": "Nancy Koss 2012 Trust, Dated 12/20/12", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3558100.0, "net": -3558100.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3558100.0, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121008357/0001209191-21-008357-index.htm"}], "latest": {"action": "SELL", "amount": 3558100.0, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121008357/0001209191-21-008357-index.htm"}}, {"who": "Theodore Nixon", "who_key": "Nixon Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 101233.6, "sold": 1549200.0, "net": -1447966.4, "trades": 20, "top_score": 41.1, "lean": "selling", "history": [{"action": "SELL", "amount": 235799.99999999997, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121036811/0001209191-21-036811-index.htm"}, {"action": "SELL", "amount": 1313400.0, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121007567/0001209191-21-007567-index.htm"}, {"action": "BUY", "amount": 10950.0, "date": "2015-02-11", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670115000006/0000056701-15-000006-index.htm"}, {"action": "BUY", "amount": 10845.0, "date": "2015-02-11", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670115000008/0000056701-15-000008-index.htm"}, {"action": "BUY", "amount": 10800.0, "date": "2014-11-05", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000005670114000040/0000056701-14-000040-index.htm"}, {"action": "BUY", "amount": 12060.0, "date": "2011-02-07", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143111008342/0001181431-11-008342-index.htm"}, {"action": "BUY", "amount": 1175.0, "date": "2009-11-05", "score": 19.9, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000137885809000003/0001378858-09-000003-index.htm"}, {"action": "BUY", "amount": 9240.0, "date": "2009-11-04", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000137885809000002/0001378858-09-000002-index.htm"}, {"action": "BUY", "amount": 7440.0, "date": "2009-10-20", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000137885809000001/0001378858-09-000001-index.htm"}, {"action": "BUY", "amount": 7440.0, "date": "2009-10-20", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000137885809000004/0001378858-09-000004-index.htm"}, {"action": "BUY", "amount": 3633.75, "date": "2009-03-25", "score": 25.2, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143109017491/0001181431-09-017491-index.htm"}, {"action": "BUY", "amount": 1766.25, "date": "2009-03-18", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143109017250/0001181431-09-017250-index.htm"}, {"action": "BUY", "amount": 4809.99, "date": "2008-05-14", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143108031703/0001181431-08-031703-index.htm"}, {"action": "BUY", "amount": 5430.0, "date": "2008-03-06", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143108017379/0001181431-08-017379-index.htm"}, {"action": "BUY", "amount": 1750.0, "date": "2008-02-13", "score": 21.4, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143108011659/0001181431-08-011659-index.htm"}, {"action": "BUY", "amount": 3620.0000000000005, "date": "2007-10-19", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143107063069/0001181431-07-063069-index.htm"}, {"action": "BUY", "amount": 2034.9900000000002, "date": "2007-08-20", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143107053348/0001181431-07-053348-index.htm"}, {"action": "BUY", "amount": 3946.0, "date": "2007-05-07", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143107030984/0001181431-07-030984-index.htm"}, {"action": "BUY", "amount": 874.12, "date": "2007-02-12", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143107011575/0001181431-07-011575-index.htm"}, {"action": "BUY", "amount": 3418.5, "date": "2007-02-08", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143107010174/0001181431-07-010174-index.htm"}], "latest": {"action": "SELL", "amount": 235799.99999999997, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000120919121036811/0001209191-21-036811-index.htm"}}, {"who": "Sujata Sachdeva", "who_key": "SACHDEVA SUJATA", "role": "VP-Finance, Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1187907.3, "net": -1187907.3, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98345.96, "date": "2006-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106039093/0001181431-06-039093-index.htm"}, {"action": "SELL", "amount": 43750.0, "date": "2006-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106038246/0001181431-06-038246-index.htm"}, {"action": "SELL", "amount": 30000.0, "date": "2006-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106035883/0001181431-06-035883-index.htm"}, {"action": "SELL", "amount": 17500.0, "date": "2006-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106046004/0001181431-06-046004-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2006-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106033556/0001181431-06-033556-index.htm"}, {"action": "SELL", "amount": 7500.0, "date": "2006-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106046001/0001181431-06-046001-index.htm"}, {"action": "SELL", "amount": 98700.0, "date": "2006-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106032137/0001181431-06-032137-index.htm"}, {"action": "SELL", "amount": 33449.990000000005, "date": "2006-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106030315/0001181431-06-030315-index.htm"}, {"action": "SELL", "amount": 27247.5, "date": "2006-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106029268/0001181431-06-029268-index.htm"}, {"action": "SELL", "amount": 39105.0, "date": "2006-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106028047/0001181431-06-028047-index.htm"}, {"action": "SELL", "amount": 55678.0, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106026999/0001181431-06-026999-index.htm"}, {"action": "SELL", "amount": 41925.0, "date": "2006-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106025514/0001181431-06-025514-index.htm"}, {"action": "SELL", "amount": 77712.0, "date": "2006-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106024971/0001181431-06-024971-index.htm"}, {"action": "SELL", "amount": 86688.0, "date": "2006-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106024113/0001181431-06-024113-index.htm"}, {"action": "SELL", "amount": 138777.85, "date": "2006-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106023904/0001181431-06-023904-index.htm"}, {"action": "SELL", "amount": 70000.0, "date": "2006-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106023350/0001181431-06-023350-index.htm"}, {"action": "SELL", "amount": 13750.0, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106022409/0001181431-06-022409-index.htm"}, {"action": "SELL", "amount": 72185.0, "date": "2006-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106021353/0001181431-06-021353-index.htm"}, {"action": "SELL", "amount": 77700.0, "date": "2006-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106020698/0001181431-06-020698-index.htm"}, {"action": "SELL", "amount": 52300.0, "date": "2006-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106019878/0001181431-06-019878-index.htm"}, {"action": "SELL", "amount": 33943.0, "date": "2006-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106019332/0001181431-06-019332-index.htm"}, {"action": "SELL", "amount": 26650.0, "date": "2006-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106019005/0001181431-06-019005-index.htm"}], "latest": {"action": "SELL", "amount": 98345.96, "date": "2006-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/56701/000118143106039093/0001181431-06-039093-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214741", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214740", "price_sensitive": false}, {"form": "SD", "date": "2026-05-08", "title": "FORM SD", "accession": "0000056701-26-000019", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000056701-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000056701-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001193125-26-054822", "price_sensitive": false}, {"form": "10-Q", "date": "2026-01-30", "title": "Quarterly report", "accession": "0000056701-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0000056701-26-000006", "price_sensitive": true}, {"form": "4", "date": "2025-12-04", "title": "Insider transaction", "accession": "0001193125-25-308136", "price_sensitive": false}, {"form": "10-Q", "date": "2025-10-31", "title": "Quarterly report", "accession": "0000056701-25-000059", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-30", "title": "Material event", "accession": "0000056701-25-000057", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-20", "title": "Material event", "accession": "0000056701-25-000052", "price_sensitive": true}, {"form": "ARS", "date": "2025-08-29", "title": "FY25 KOSS ANNUAL REPORT TO SHAREHOLDERS", "accession": "0000056701-25-000049", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-08-29", "title": "Form DEFA14A", "accession": "0000056701-25-000048", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-08-29", "title": "Proxy statement", "accession": "0000056701-25-000046", "price_sensitive": false}, {"form": "10-K", "date": "2025-08-29", "title": "Annual report", "accession": "0000056701-25-000044", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-28", "title": "Material event", "accession": "0000056701-25-000042", "price_sensitive": true}, {"form": "4", "date": "2025-06-17", "title": "Insider transaction", "accession": "0000950170-25-087506", "price_sensitive": false}, {"form": "4", "date": "2025-06-17", "title": "Insider transaction", "accession": "0000950170-25-087503", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-09", "title": "Quarterly report", "accession": "0000056701-25-000017", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-08", "title": "Material event", "accession": "0000056701-25-000015", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-08", "title": "FORM 8-K", "accession": "0000898432-25-000322", "price_sensitive": true}, {"form": "SD", "date": "2025-05-06", "title": "FORM SD", "accession": "0000056701-25-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2025-01-31", "title": "Quarterly report", "accession": "0000056701-25-000008", "price_sensitive": true}, {"form": "8-K", "date": "2025-01-30", "title": "Material event", "accession": "0000056701-25-000006", "price_sensitive": true}], "performance": {"ticker": "KOSS", "has_prices": true, "summary": {"n": 73, "avg": 0.7118731777367406, "win_rate": 0.958904109589041, "best": 1.111764705882353, "worst": -0.5020804438280166, "as_of": "2026-09-18"}, "buys": [{"who": "LILLIE LENORE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12400.0, "date": "2025-12-02", "score": 28.5, "ref_price": 4.9, "return": -0.2673469387755103}, {"who": "Sweasy William Jesse", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20783.1, "date": "2022-06-02", "score": 33.5, "ref_price": 7.21, "return": -0.5020804438280166}, {"who": "Sweasy William Jesse", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119384.88, "date": "2022-06-01", "score": 40.0, "ref_price": 7.19, "return": -0.5006954102920723}, {"who": "Sweasy William Jesse", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2020-09-11", "score": 45.9, "ref_price": 2.08, "return": 0.7259615384615383}, {"who": "Sweasy William Jesse", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8400.0, "date": "2019-05-29", "score": 36.7, "ref_price": 2.1, "return": 0.7095238095238093}, {"who": "Sweasy William Jesse", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8400.0, "date": "2019-05-29", "score": 32.1, "ref_price": 2.1, "return": 0.7095238095238093}, {"who": "Sweasy William Jesse", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10500.0, "date": "2019-05-23", "score": 40.2, "ref_price": 2.1, "return": 0.7095238095238093}, {"who": "Sweasy William Jesse", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2100.0, "date": "2019-05-23", "score": 23.9, "ref_price": 2.1, "return": 0.7095238095238093}, {"who": "Leveen Steven A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10600.0, "date": "2019-05-17", "score": 42.8, "ref_price": 2.12, "return": 0.6933962264150942}, {"who": "KOSS MICHAEL J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, 10% Owner", "amount": 7019.8, "date": "2017-05-17", "score": 35.9, "ref_price": 1.7, "return": 1.111764705882353}, {"who": "Leveen Steven A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10700.0, "date": "2016-02-23", "score": 27.8, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Smith David Donnan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 7498.0, "date": "2015-09-02", "score": 35.3, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10845.0, "date": "2015-02-11", "score": 31.6, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10950.0, "date": "2015-02-11", "score": 31.7, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS MICHAEL J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, 10% Owner", "amount": 15500.0, "date": "2014-11-19", "score": 41.9, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS MICHAEL J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, 10% Owner", "amount": 9840.0, "date": "2014-11-11", "score": 38.7, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS MICHAEL J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, 10% Owner", "amount": 2999.8, "date": "2014-11-07", "score": 32.7, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS MICHAEL J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, 10% Owner", "amount": 7941.4, "date": "2014-11-06", "score": 36.5, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS MICHAEL J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, 10% Owner", "amount": 17994.9, "date": "2014-11-06", "score": 43.0, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Smith David Donnan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 1550.0, "date": "2014-11-06", "score": 28.1, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS MICHAEL J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, 10% Owner", "amount": 3980.0, "date": "2014-11-05", "score": 33.5, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10800.0, "date": "2014-11-05", "score": 37.9, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2013-05-29", "score": 30.9, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS MICHAEL J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 6304.999999999999, "date": "2013-03-06", "score": 35.4, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS MICHAEL J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 29766.0, "date": "2013-03-04", "score": 42.9, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Smith David Donnan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 13414.22, "date": "2013-03-01", "score": 39.4, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Smith David Donnan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 34236.0, "date": "2012-11-08", "score": 45.8, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16166.800000000001, "date": "2011-12-14", "score": 30.0, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12300.898799999999, "date": "2011-12-12", "score": 28.6, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14365.132000000001, "date": "2011-12-05", "score": 29.3, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32180.999999999996, "date": "2011-11-29", "score": 33.6, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5421.299999999999, "date": "2011-11-18", "score": 24.7, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1433.1, "date": "2011-11-16", "score": 19.6, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 254.99999999999997, "date": "2011-11-11", "score": 16.2, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5100.0, "date": "2011-11-08", "score": 24.5, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10150.0, "date": "2011-11-01", "score": 27.7, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8387.5, "date": "2011-05-31", "score": 27.4, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29000.0, "date": "2011-03-16", "score": 32.9, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7590.0, "date": "2011-03-02", "score": 26.2, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Smith David Donnan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 7000.0, "date": "2011-03-02", "score": 34.8, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40170.549999999996, "date": "2011-02-23", "score": 34.6, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6902.099999999999, "date": "2011-02-17", "score": 25.8, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6950.0, "date": "2011-02-16", "score": 25.9, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31400.0, "date": "2011-02-09", "score": 33.4, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12060.0, "date": "2011-02-07", "score": 32.1, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS MICHAEL J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 10512.45, "date": "2010-12-16", "score": 37.8, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Smith David Donnan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 57200.0, "date": "2010-11-05", "score": 43.7, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1175.0, "date": "2009-11-05", "score": 19.9, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9240.0, "date": "2009-11-04", "score": 39.8, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7440.0, "date": "2009-10-20", "score": 29.9, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7440.0, "date": "2009-10-20", "score": 41.1, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3633.75, "date": "2009-03-25", "score": 25.2, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1766.25, "date": "2009-03-18", "score": 21.5, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "KOSS MICHAEL J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Pres, CEO, CFO", "amount": 11992.0, "date": "2008-08-08", "score": 38.4, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6480.0, "date": "2008-07-29", "score": 26.0, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3479.2799999999997, "date": "2008-07-01", "score": 23.1, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7975.0, "date": "2008-05-23", "score": 26.8, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4809.99, "date": "2008-05-14", "score": 26.8, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5430.0, "date": "2008-03-06", "score": 27.9, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1750.0, "date": "2008-02-13", "score": 21.4, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3620.0000000000005, "date": "2007-10-19", "score": 25.7, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2034.9900000000002, "date": "2007-08-20", "score": 22.3, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3946.0, "date": "2007-05-07", "score": 27.1, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 874.12, "date": "2007-02-12", "score": 19.1, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "Nixon Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3418.5, "date": "2007-02-08", "score": 26.5, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8200.0, "date": "2006-09-19", "score": 27.1, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3075.0, "date": "2006-09-15", "score": 22.5, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1199.6, "date": "2006-01-23", "score": 19.2, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6325.0, "date": "2004-10-11", "score": 25.8, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2755.2000000000003, "date": "2004-07-28", "score": 22.1, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1175.5, "date": "2004-04-16", "score": 19.1, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6515.599999999999, "date": "2003-10-20", "score": 26.1, "ref_price": 2.04, "return": 0.7598039215686273}, {"who": "STOLLENWERK JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3510.0, "date": "2003-07-24", "score": 23.1, "ref_price": 2.04, "return": 0.7598039215686273}]}, "price_series": [{"date": "2016-09-19", "close": 2.04, "volume": 4349.0}, {"date": "2016-09-20", "close": 2.05, "volume": 26081.0}, {"date": "2016-09-21", "close": 2.07, "volume": 7036.0}, {"date": "2016-09-22", "close": 2.14, "volume": 51326.0}, {"date": "2016-09-23", "close": 2.1399, "volume": 11107.0}, {"date": "2016-09-26", "close": 2.06, "volume": 154.0}, {"date": "2016-09-27", "close": 2.17, "volume": 2568.0}, {"date": "2016-09-28", "close": 2.13, "volume": 8463.0}, {"date": "2016-09-29", "close": 2.1647, "volume": 20895.0}, {"date": "2016-09-30", "close": 2.1647, "volume": null}, {"date": "2016-10-03", "close": 2.11, "volume": 1212.0}, {"date": "2016-10-04", "close": 2.145, "volume": 686.0}, {"date": "2016-10-05", "close": 2.1, "volume": 3192.0}, {"date": "2016-10-06", "close": 2.11, "volume": 1149.0}, {"date": "2016-10-07", "close": 2.11, "volume": null}, {"date": "2016-10-10", "close": 2.11, "volume": null}, {"date": "2016-10-11", "close": 2.096, "volume": 1380.0}, {"date": "2016-10-12", "close": 2.0865, "volume": 1301.0}, {"date": "2016-10-13", "close": 2.13, "volume": 1555.0}, {"date": "2016-10-14", "close": 2.28, "volume": 14962.0}, {"date": "2016-10-17", "close": 2.5, "volume": 108302.0}, {"date": "2016-10-18", "close": 2.6374, "volume": 26303.0}, {"date": "2016-10-19", "close": 2.59, "volume": 36534.0}, {"date": "2016-10-20", "close": 2.7, "volume": 23788.0}, {"date": "2016-10-21", "close": 2.87, "volume": 25985.0}, {"date": "2016-10-24", "close": 3.14, "volume": 35930.0}, {"date": "2016-10-25", "close": 3.05, "volume": 45013.0}, {"date": "2016-10-26", "close": 3.1866, "volume": 22191.0}, {"date": "2016-10-27", "close": 3.14, "volume": 11612.0}, {"date": "2016-10-28", "close": 3.1501, "volume": 7125.0}, {"date": "2016-10-31", "close": 2.9, "volume": 22668.0}, {"date": "2016-11-01", "close": 2.62, "volume": 22879.0}, {"date": "2016-11-02", "close": 2.67, "volume": 8900.0}, {"date": "2016-11-03", "close": 2.67, "volume": 7558.0}, {"date": "2016-11-04", "close": 2.6758, "volume": 2080.0}, {"date": "2016-11-07", "close": 2.65, "volume": 9606.0}, {"date": "2016-11-08", "close": 2.58, "volume": 7829.0}, {"date": "2016-11-09", "close": 2.4, "volume": 32249.0}, {"date": "2016-11-10", "close": 2.3401, "volume": 12321.0}, {"date": "2016-11-11", "close": 2.4, "volume": 8044.0}, {"date": "2016-11-14", "close": 2.46, "volume": 6352.0}, {"date": "2016-11-15", "close": 2.46, "volume": 29914.0}, {"date": "2016-11-16", "close": 2.4424, "volume": 2052.0}, {"date": "2016-11-17", "close": 2.37, "volume": 2975.0}, {"date": "2016-11-18", "close": 2.38, "volume": 10621.0}, {"date": "2016-11-21", "close": 2.33, "volume": 5791.0}, {"date": "2016-11-22", "close": 2.32, "volume": 4286.0}, {"date": "2016-11-23", "close": 2.3234, "volume": 5444.0}, {"date": "2016-11-25", "close": 2.3767, "volume": 1582.0}, {"date": "2016-11-28", "close": 2.35, "volume": 8337.0}, {"date": "2016-11-29", "close": 2.35, "volume": 2528.0}, {"date": "2016-11-30", "close": 2.5299, "volume": 9609.0}, {"date": "2016-12-01", "close": 2.52, "volume": 1317.0}, {"date": "2016-12-02", "close": 2.63, "volume": 48379.0}, {"date": "2016-12-05", "close": 2.5, "volume": 73513.0}, {"date": "2016-12-06", "close": 2.5625, "volume": 8278.0}, {"date": "2016-12-07", "close": 2.5, "volume": 23537.0}, {"date": "2016-12-08", "close": 2.39, "volume": 8197.0}, {"date": "2016-12-09", "close": 2.4, "volume": 9406.0}, {"date": "2016-12-12", "close": 2.4, "volume": 6076.0}, {"date": "2016-12-13", "close": 2.3805, "volume": 8109.0}, {"date": "2016-12-14", "close": 2.2875, "volume": 14941.0}, {"date": "2016-12-15", "close": 2.31, "volume": 3307.0}, {"date": "2016-12-16", "close": 2.31, "volume": 6664.0}, {"date": "2016-12-19", "close": 2.28, "volume": 22751.0}, {"date": "2016-12-20", "close": 2.37, "volume": 18932.0}, {"date": "2016-12-21", "close": 2.37, "volume": 2142.0}, {"date": "2016-12-22", "close": 2.35, "volume": 5563.0}, {"date": "2016-12-23", "close": 2.3499, "volume": 5253.0}, {"date": "2016-12-27", "close": 2.31, "volume": 3494.0}, {"date": "2016-12-28", "close": 2.45, "volume": 18583.0}, {"date": "2016-12-29", "close": 2.31, "volume": 31443.0}, {"date": "2016-12-30", "close": 2.28, "volume": 61096.0}, {"date": "2017-01-03", "close": 2.29, "volume": 61563.0}, {"date": "2017-01-04", "close": 2.23, "volume": 17327.0}, {"date": "2017-01-05", "close": 2.25, "volume": 10945.0}, {"date": "2017-01-06", "close": 2.28, "volume": 24480.0}, {"date": "2017-01-09", "close": 2.26, "volume": 11567.0}, {"date": "2017-01-10", "close": 2.28, "volume": 15286.0}, {"date": "2017-01-11", "close": 2.42, "volume": 101874.0}, {"date": "2017-01-12", "close": 2.31, "volume": 25995.0}, {"date": "2017-01-13", "close": 2.32, "volume": 12462.0}, {"date": "2017-01-17", "close": 2.29, "volume": 3975.0}, {"date": "2017-01-18", "close": 2.31, "volume": 23719.0}, {"date": "2017-01-19", "close": 2.34, "volume": 6044.0}, {"date": "2017-01-20", "close": 2.33, "volume": 14332.0}, {"date": "2017-01-23", "close": 2.36, "volume": 1177.0}, {"date": "2017-01-24", "close": 2.4001, "volume": 34289.0}, {"date": "2017-01-25", "close": 2.48, "volume": 48242.0}, {"date": "2017-01-26", "close": 2.6, "volume": 28110.0}, {"date": "2017-01-27", "close": 2.27, "volume": 58203.0}, {"date": "2017-01-30", "close": 2.19, "volume": 12597.0}, {"date": "2017-01-31", "close": 2.1997, "volume": 13172.0}, {"date": "2017-02-01", "close": 2.189, "volume": 24733.0}, {"date": "2017-02-02", "close": 2.186, "volume": 29012.0}, {"date": "2017-02-03", "close": 2.1923, "volume": 22275.0}, {"date": "2017-02-06", "close": 2.1701, "volume": 5631.0}, {"date": "2017-02-07", "close": 2.2564, "volume": 15727.0}, {"date": "2017-02-08", "close": 2.23, "volume": 7616.0}, {"date": "2017-02-09", "close": 2.43, "volume": 91806.0}, {"date": "2017-02-10", "close": 2.49, "volume": 15082.0}, {"date": "2017-02-13", "close": 2.43, "volume": 20738.0}, {"date": "2017-02-14", "close": 2.39, "volume": 18585.0}, {"date": "2017-02-15", "close": 2.36, "volume": 2997.0}, {"date": "2017-02-16", "close": 2.42, "volume": 5643.0}, {"date": "2017-02-17", "close": 2.45, "volume": 38483.0}, {"date": "2017-02-21", "close": 2.3763, "volume": 5828.0}, {"date": "2017-02-22", "close": 2.31, "volume": 17524.0}, {"date": "2017-02-23", "close": 2.31, "volume": 21658.0}, {"date": "2017-02-24", "close": 2.4, "volume": 56148.0}, {"date": "2017-02-27", "close": 2.36, "volume": 65215.0}, {"date": "2017-02-28", "close": 2.37, "volume": 13019.0}, {"date": "2017-03-01", "close": 2.35, "volume": 46606.0}, {"date": "2017-03-02", "close": 2.37, "volume": 12805.0}, {"date": "2017-03-03", "close": 2.27, "volume": 28896.0}, {"date": "2017-03-06", "close": 2.34, "volume": 9400.0}, {"date": "2017-03-07", "close": 2.24, "volume": 1420.0}, {"date": "2017-03-08", "close": 2.22, "volume": 9951.0}, {"date": "2017-03-09", "close": 2.23, "volume": 1005.0}, {"date": "2017-03-10", "close": 2.2, "volume": 7652.0}, {"date": "2017-03-13", "close": 2.16, "volume": 6725.0}, {"date": "2017-03-14", "close": 2.2, "volume": 5080.0}, {"date": "2017-03-15", "close": 2.21, "volume": 3564.0}, {"date": "2017-03-16", "close": 2.2289, "volume": 665.0}, {"date": "2017-03-17", "close": 2.21, "volume": 1984.0}, {"date": "2017-03-20", "close": 2.24, "volume": 1823.0}, {"date": "2017-03-21", "close": 2.26, "volume": 587.0}, {"date": "2017-03-22", "close": 2.19, "volume": 48814.0}, {"date": "2017-03-23", "close": 2.19, "volume": 29295.0}, {"date": "2017-03-24", "close": 2.12, "volume": 33533.0}, {"date": "2017-03-27", "close": 2.11, "volume": 8206.0}, {"date": "2017-03-28", "close": 2.16, "volume": 126797.0}, {"date": "2017-03-29", "close": 2.18, "volume": 124436.0}, {"date": "2017-03-30", "close": 2.16, "volume": 17417.0}, {"date": "2017-03-31", "close": 2.12, "volume": 11344.0}, {"date": "2017-04-03", "close": 2.16, "volume": 3481.0}, {"date": "2017-04-04", "close": 2.14, "volume": 31972.0}, {"date": "2017-04-05", "close": 2.06, "volume": 77470.0}, {"date": "2017-04-06", "close": 2.09, "volume": 1336.0}, {"date": "2017-04-07", "close": 2.09, "volume": 5115.0}, {"date": "2017-04-10", "close": 2.07, "volume": 954.0}, {"date": "2017-04-11", "close": 2.06, "volume": 4466.0}, {"date": "2017-04-12", "close": 2.06, "volume": null}, {"date": "2017-04-13", "close": 2.1, "volume": 14867.0}, {"date": "2017-04-17", "close": 2.16, "volume": 18210.0}, {"date": "2017-04-18", "close": 2.12, "volume": 3783.0}, {"date": "2017-04-19", "close": 2.1701, "volume": 46289.0}, {"date": "2017-04-20", "close": 2.15, "volume": 1337.0}, {"date": "2017-04-21", "close": 2.06, "volume": 4252.0}, {"date": "2017-04-24", "close": 2.13, "volume": 27109.0}, {"date": "2017-04-25", "close": 2.14, "volume": 645.0}, {"date": "2017-04-26", "close": 2.1, "volume": 40292.0}, {"date": "2017-04-27", "close": 2.15, "volume": 38706.0}, {"date": "2017-04-28", "close": 2.11, "volume": 31344.0}, {"date": "2017-05-01", "close": 2.1201, "volume": 36420.0}, {"date": "2017-05-02", "close": 2.08, "volume": 32401.0}, {"date": "2017-05-03", "close": 2.09, "volume": 18800.0}, {"date": "2017-05-04", "close": 2.09, "volume": 27263.0}, {"date": "2017-05-05", "close": 2.04, "volume": 1925.0}, {"date": "2017-05-08", "close": 2.02, "volume": 19813.0}, {"date": "2017-05-09", "close": 2.03, "volume": 9968.0}, {"date": "2017-05-10", "close": 2.0, "volume": 86645.0}, {"date": "2017-05-11", "close": 2.05, "volume": 44405.0}, {"date": "2017-05-12", "close": 1.75, "volume": 86247.0}, {"date": "2017-05-15", "close": 1.6807, "volume": 21708.0}, {"date": "2017-05-16", "close": 1.65, "volume": 9068.0}, {"date": "2017-05-17", "close": 1.7, "volume": 23670.0}, {"date": "2017-05-18", "close": 1.68, "volume": 12617.0}, {"date": "2017-05-19", "close": 1.74, "volume": 1926.0}, {"date": "2017-05-22", "close": 1.7, "volume": 4126.0}, {"date": "2017-05-23", "close": 1.7001, "volume": 834.0}, {"date": "2017-05-24", "close": 1.74, "volume": 11335.0}, {"date": "2017-05-25", "close": 1.7001, "volume": 7369.0}, {"date": "2017-05-26", "close": 1.75, "volume": 4609.0}, {"date": "2017-05-30", "close": 1.75, "volume": 5471.0}, {"date": "2017-05-31", "close": 1.76, "volume": 775.0}, {"date": "2017-06-01", "close": 1.86, "volume": 51950.0}, {"date": "2017-06-02", "close": 1.85, "volume": 215048.0}, {"date": "2017-06-05", "close": 1.86, "volume": 5220.0}, {"date": "2017-06-06", "close": 1.93, "volume": 48015.0}, {"date": "2017-06-07", "close": 2.005, "volume": 47019.0}, {"date": "2017-06-08", "close": 1.93, "volume": 36399.0}, {"date": "2017-06-09", "close": 2.05, "volume": 31996.0}, {"date": "2017-06-12", "close": 1.83, "volume": 41299.0}, {"date": "2017-06-13", "close": 2.03, "volume": 33154.0}, {"date": "2017-06-14", "close": 1.92, "volume": 38154.0}, {"date": "2017-06-15", "close": 2.0, "volume": 4884.0}, {"date": "2017-06-16", "close": 1.91, "volume": 7183.0}, {"date": "2017-06-19", "close": 1.8601, "volume": 5976.0}, {"date": "2017-06-20", "close": 1.87, "volume": 928.0}, {"date": "2017-06-21", "close": 1.85, "volume": 1204.0}, {"date": "2017-06-22", "close": 1.89, "volume": 5526.0}, {"date": "2017-06-23", "close": 1.86, "volume": 6180.0}, {"date": "2017-06-26", "close": 1.91, "volume": 61713.0}, {"date": "2017-06-27", "close": 1.93, "volume": 1730.0}, {"date": "2017-06-28", "close": 1.87, "volume": 8107.0}, {"date": "2017-06-29", "close": 1.81, "volume": 6403.0}, {"date": "2017-06-30", "close": 1.81, "volume": 1907.0}, {"date": "2017-07-03", "close": 1.8, "volume": 1087.0}, {"date": "2017-07-05", "close": 1.81, "volume": 3563.0}, {"date": "2017-07-06", "close": 1.79, "volume": 13128.0}, {"date": "2017-07-07", "close": 1.79, "volume": null}, {"date": "2017-07-10", "close": 1.8299, "volume": 929.0}, {"date": "2017-07-11", "close": 1.85, "volume": 83651.0}, {"date": "2017-07-12", "close": 1.78, "volume": 20344.0}, {"date": "2017-07-13", "close": 1.8377, "volume": 20854.0}, {"date": "2017-07-14", "close": 1.79, "volume": 1764.0}, {"date": "2017-07-17", "close": 1.81, "volume": 89999.0}, {"date": "2017-07-18", "close": 1.87, "volume": 29489.0}, {"date": "2017-07-19", "close": 1.85, "volume": 3094.0}, {"date": "2017-07-20", "close": 1.82, "volume": 99176.0}, {"date": "2017-07-21", "close": 1.9, "volume": 38031.0}, {"date": "2017-07-24", "close": 1.98, "volume": 9758.0}, {"date": "2017-07-25", "close": 2.01, "volume": 7774.0}, {"date": "2017-07-26", "close": 1.77, "volume": 115076.0}, {"date": "2017-07-27", "close": 1.72, "volume": 2195.0}, {"date": "2017-07-28", "close": 1.74, "volume": 2830.0}, {"date": "2017-07-31", "close": 1.79, "volume": 3112.0}, {"date": "2017-08-01", "close": 1.74, "volume": 65664.0}, {"date": "2017-08-02", "close": 1.77, "volume": 41920.0}, {"date": "2017-08-03", "close": 1.75, "volume": 14630.0}, {"date": "2017-08-04", "close": 1.76, "volume": 1858.0}, {"date": "2017-08-07", "close": 1.75, "volume": 2459.0}, {"date": "2017-08-08", "close": 1.73, "volume": 3650.0}, {"date": "2017-08-09", "close": 1.69, "volume": 32552.0}, {"date": "2017-08-10", "close": 1.75, "volume": 49626.0}, {"date": "2017-08-11", "close": 1.75, "volume": 24409.0}, {"date": "2017-08-14", "close": 1.8, "volume": 71032.0}, {"date": "2017-08-15", "close": 1.7, "volume": 64370.0}, {"date": "2017-08-16", "close": 1.74, "volume": 929.0}, {"date": "2017-08-17", "close": 1.69, "volume": 676.0}, {"date": "2017-08-18", "close": 1.66, "volume": 5117.0}, {"date": "2017-08-21", "close": 1.64, "volume": 4831.0}, {"date": "2017-08-22", "close": 1.68, "volume": 9196.0}, {"date": "2017-08-23", "close": 1.63, "volume": 3837.0}, {"date": "2017-08-24", "close": 1.6383, "volume": 14461.0}, {"date": "2017-08-25", "close": 1.56, "volume": 3093.0}, {"date": "2017-08-28", "close": 1.51, "volume": 29846.0}, {"date": "2017-08-29", "close": 1.53, "volume": 36171.0}, {"date": "2017-08-30", "close": 1.4, "volume": 7738.0}, {"date": "2017-08-31", "close": 1.43, "volume": 21711.0}, {"date": "2017-09-01", "close": 1.48, "volume": 24820.0}, {"date": "2017-09-05", "close": 1.43, "volume": 8145.0}, {"date": "2017-09-06", "close": 1.53, "volume": 18784.0}, {"date": "2017-09-07", "close": 1.47, "volume": 46871.0}, {"date": "2017-09-08", "close": 1.47, "volume": 19838.0}, {"date": "2017-09-11", "close": 1.47, "volume": 7779.0}, {"date": "2017-09-12", "close": 1.48, "volume": 55428.0}, {"date": "2017-09-13", "close": 1.45, "volume": 7023.0}, {"date": "2017-09-14", "close": 1.46, "volume": 3082.0}, {"date": "2017-09-15", "close": 1.52, "volume": 18366.0}, {"date": "2017-09-18", "close": 1.5, "volume": 8779.0}, {"date": "2017-09-19", "close": 1.47, "volume": 3097.0}, {"date": "2017-09-20", "close": 1.52, "volume": 13264.0}, {"date": "2017-09-21", "close": 1.579, "volume": 1604.0}, {"date": "2017-09-22", "close": 1.53, "volume": 14857.0}, {"date": "2017-09-25", "close": 1.49, "volume": 3568.0}, {"date": "2017-09-26", "close": 1.47, "volume": 13104.0}, {"date": "2017-09-27", "close": 1.5, "volume": 1812.0}, {"date": "2017-09-28", "close": 1.47, "volume": 2300.0}, {"date": "2017-09-29", "close": 1.5, "volume": 6250.0}, {"date": "2017-10-02", "close": 1.49, "volume": 8393.0}, {"date": "2017-10-03", "close": 1.48, "volume": 2477.0}, {"date": "2017-10-04", "close": 1.48, "volume": null}, {"date": "2017-10-05", "close": 1.5469, "volume": 3807.0}, {"date": "2017-10-06", "close": 1.57, "volume": 165429.0}, {"date": "2017-10-09", "close": 1.57, "volume": 3691.0}, {"date": "2017-10-10", "close": 1.78, "volume": 41413.0}, {"date": "2017-10-11", "close": 1.6799, "volume": 11981.0}, {"date": "2017-10-12", "close": 1.64, "volume": 2388.0}, {"date": "2017-10-13", "close": 1.6201, "volume": 29954.0}, {"date": "2017-10-16", "close": 1.63, "volume": 385.0}, {"date": "2017-10-17", "close": 1.56, "volume": 9719.0}, {"date": "2017-10-18", "close": 1.59, "volume": 9654.0}, {"date": "2017-10-19", "close": 1.55, "volume": 5340.0}, {"date": "2017-10-20", "close": 1.66, "volume": 31644.0}, {"date": "2017-10-23", "close": 1.65, "volume": 4562.0}, {"date": "2017-10-24", "close": 1.63, "volume": 2024.0}, {"date": "2017-10-25", "close": 1.6, "volume": 35343.0}, {"date": "2017-10-26", "close": 1.6, "volume": null}, {"date": "2017-10-27", "close": 1.55, "volume": 10523.0}, {"date": "2017-10-30", "close": 1.57, "volume": 208.0}, {"date": "2017-10-31", "close": 1.55, "volume": 2799.0}, {"date": "2017-11-01", "close": 1.51, "volume": 32906.0}, {"date": "2017-11-02", "close": 1.54, "volume": 32150.0}, {"date": "2017-11-03", "close": 1.58, "volume": 31888.0}, {"date": "2017-11-06", "close": 1.63, "volume": 5527.0}, {"date": "2017-11-07", "close": 1.6, "volume": 3082.0}, {"date": "2017-11-08", "close": 1.56, "volume": 29031.0}, {"date": "2017-11-09", "close": 1.5566, "volume": 7683.0}, {"date": "2017-11-10", "close": 1.571, "volume": 322738.0}, {"date": "2017-11-13", "close": 1.54, "volume": 29349.0}, {"date": "2017-11-14", "close": 1.59, "volume": 29917.0}, {"date": "2017-11-15", "close": 1.58, "volume": 591264.0}, {"date": "2017-11-16", "close": 1.65, "volume": 62137.0}, {"date": "2017-11-17", "close": 1.6796, "volume": 28773.0}, {"date": "2017-11-20", "close": 1.62, "volume": 21273.0}, {"date": "2017-11-21", "close": 1.63, "volume": 7969.0}, {"date": "2017-11-22", "close": 1.68, "volume": 34353.0}, {"date": "2017-11-24", "close": 1.71, "volume": 17873.0}, {"date": "2017-11-27", "close": 1.65, "volume": 32332.0}, {"date": "2017-11-28", "close": 1.8845, "volume": 228356.0}, {"date": "2017-11-29", "close": 1.7357, "volume": 16695.0}, {"date": "2017-11-30", "close": 1.68, "volume": 2222.0}, {"date": "2017-12-01", "close": 1.64, "volume": 3056.0}, {"date": "2017-12-04", "close": 1.64, "volume": 5138.0}, {"date": "2017-12-05", "close": 1.66, "volume": 16565.0}, {"date": "2017-12-06", "close": 1.58, "volume": 45926.0}, {"date": "2017-12-07", "close": 1.57, "volume": 7817.0}, {"date": "2017-12-08", "close": 1.5821, "volume": 21526.0}, {"date": "2017-12-11", "close": 1.57, "volume": 4181.0}, {"date": "2017-12-12", "close": 1.52, "volume": 21831.0}, {"date": "2017-12-13", "close": 1.5, "volume": 15975.0}, {"date": "2017-12-14", "close": 1.5, "volume": 3237.0}, {"date": "2017-12-15", "close": 1.48, "volume": 17049.0}, {"date": "2017-12-18", "close": 1.49, "volume": 5953.0}, {"date": "2017-12-19", "close": 1.51, "volume": 2969.0}, {"date": "2017-12-20", "close": 1.4932, "volume": 14896.0}, {"date": "2017-12-21", "close": 1.5, "volume": 4096.0}, {"date": "2017-12-22", "close": 1.4901, "volume": 168813.0}, {"date": "2017-12-26", "close": 1.49, "volume": 11569.0}, {"date": "2017-12-27", "close": 1.483, "volume": 2427.0}, {"date": "2017-12-28", "close": 1.44, "volume": 41688.0}, {"date": "2017-12-29", "close": 3.09, "volume": 12424370.0}, {"date": "2018-01-02", "close": 2.17, "volume": 1711576.0}, {"date": "2018-01-03", "close": 2.09, "volume": 252457.0}, {"date": "2018-01-04", "close": 2.08, "volume": 209785.0}, {"date": "2018-01-05", "close": 2.09, "volume": 836291.0}, {"date": "2018-01-08", "close": 2.22, "volume": 605150.0}, {"date": "2018-01-09", "close": 2.1, "volume": 121248.0}, {"date": "2018-01-10", "close": 2.09, "volume": 94581.0}, {"date": "2018-01-11", "close": 2.14, "volume": 61856.0}, {"date": "2018-01-12", "close": 2.08, "volume": 43023.0}, {"date": "2018-01-16", "close": 2.06, "volume": 52743.0}, {"date": "2018-01-17", "close": 2.05, "volume": 35839.0}, {"date": "2018-01-18", "close": 2.1, "volume": 264331.0}, {"date": "2018-01-19", "close": 2.17, "volume": 119266.0}, {"date": "2018-01-22", "close": 2.17, "volume": 47552.0}, {"date": "2018-01-23", "close": 2.17, "volume": 21905.0}, {"date": "2018-01-24", "close": 2.14, "volume": 33457.0}, {"date": "2018-01-25", "close": 2.1, "volume": 15526.0}, {"date": "2018-01-26", "close": 2.06, "volume": 14307.0}, {"date": "2018-01-29", "close": 2.12, "volume": 30480.0}, {"date": "2018-01-30", "close": 2.1, "volume": 45149.0}, {"date": "2018-01-31", "close": 2.01, "volume": 63434.0}, {"date": "2018-02-01", "close": 2.05, "volume": 124957.0}, {"date": "2018-02-02", "close": 2.01, "volume": 15214.0}, {"date": "2018-02-05", "close": 2.01, "volume": 35883.0}, {"date": "2018-02-06", "close": 2.03, "volume": 9570.0}, {"date": "2018-02-07", "close": 2.029, "volume": 19508.0}, {"date": "2018-02-08", "close": 2.03, "volume": 16219.0}, {"date": "2018-02-09", "close": 1.99, "volume": 18676.0}, {"date": "2018-02-12", "close": 1.98, "volume": 22395.0}, {"date": "2018-02-13", "close": 2.0588, "volume": 15590.0}, {"date": "2018-02-14", "close": 2.05, "volume": 704.0}, {"date": "2018-02-15", "close": 1.97, "volume": 26977.0}, {"date": "2018-02-16", "close": 1.91, "volume": 24221.0}, {"date": "2018-02-20", "close": 1.99, "volume": 25715.0}, {"date": "2018-02-21", "close": 2.0, "volume": 8614.0}, {"date": "2018-02-22", "close": 1.98, "volume": 16434.0}, {"date": "2018-02-23", "close": 1.97, "volume": 4893.0}, {"date": "2018-02-26", "close": 1.9688, "volume": 9988.0}, {"date": "2018-02-27", "close": 1.9248, "volume": 3992.0}, {"date": "2018-02-28", "close": 1.98, "volume": 49426.0}, {"date": "2018-03-01", "close": 1.98, "volume": 205989.0}, {"date": "2018-03-02", "close": 2.12, "volume": 278798.0}, {"date": "2018-03-05", "close": 2.18, "volume": 117193.0}, {"date": "2018-03-06", "close": 2.17, "volume": 45477.0}, {"date": "2018-03-07", "close": 2.13, "volume": 8615.0}, {"date": "2018-03-08", "close": 2.1514, "volume": 8715.0}, {"date": "2018-03-09", "close": 2.18, "volume": 6165.0}, {"date": "2018-03-12", "close": 2.07, "volume": 21029.0}, {"date": "2018-03-13", "close": 2.0201, "volume": 4097.0}, {"date": "2018-03-14", "close": 2.08, "volume": 33332.0}, {"date": "2018-03-15", "close": 2.0, "volume": 54490.0}, {"date": "2018-03-16", "close": 1.92, "volume": 10997.0}, {"date": "2018-03-19", "close": 1.94, "volume": 12921.0}, {"date": "2018-03-20", "close": 1.87, "volume": 13913.0}, {"date": "2018-03-21", "close": 1.79, "volume": 53306.0}, {"date": "2018-03-22", "close": 1.7879, "volume": 10691.0}, {"date": "2018-03-23", "close": 1.8, "volume": 15064.0}, {"date": "2018-03-26", "close": 1.84, "volume": 19821.0}, {"date": "2018-03-27", "close": 1.75, "volume": 4371.0}, {"date": "2018-03-28", "close": 1.79, "volume": 11135.0}, {"date": "2018-03-29", "close": 1.78, "volume": 8582.0}, {"date": "2018-04-02", "close": 1.74, "volume": 19514.0}, {"date": "2018-04-03", "close": 1.75, "volume": 17052.0}, {"date": "2018-04-04", "close": 1.78, "volume": 13419.0}, {"date": "2018-04-05", "close": 1.82, "volume": 8884.0}, {"date": "2018-04-06", "close": 1.81, "volume": 1923.0}, {"date": "2018-04-09", "close": 1.81, "volume": null}, {"date": "2018-04-10", "close": 1.81, "volume": null}, {"date": "2018-04-11", "close": 1.78, "volume": 12344.0}, {"date": "2018-04-12", "close": 1.79, "volume": 2690.0}, {"date": "2018-04-13", "close": 1.8142, "volume": 1827.0}, {"date": "2018-04-16", "close": 1.75, "volume": 1430.0}, {"date": "2018-04-17", "close": 1.92, "volume": 7128.0}, {"date": "2018-04-18", "close": 1.8573, "volume": 756.0}, {"date": "2018-04-19", "close": 1.9, "volume": 13521.0}, {"date": "2018-04-20", "close": 1.89, "volume": 4508.0}, {"date": "2018-04-23", "close": 1.83, "volume": 12935.0}, {"date": "2018-04-24", "close": 1.8259, "volume": 6335.0}, {"date": "2018-04-25", "close": 1.88, "volume": 20634.0}, {"date": "2018-04-26", "close": 1.97, "volume": 171199.0}, {"date": "2018-04-27", "close": 1.91, "volume": 13095.0}, {"date": "2018-04-30", "close": 1.831, "volume": 5852.0}, {"date": "2018-05-01", "close": 1.8748, "volume": 25873.0}, {"date": "2018-05-02", "close": 1.93, "volume": 3352.0}, {"date": "2018-05-03", "close": 1.98, "volume": 869.0}, {"date": "2018-05-04", "close": 1.85, "volume": 4374.0}, {"date": "2018-05-07", "close": 1.89, "volume": 6446.0}, {"date": "2018-05-08", "close": 1.91, "volume": 17118.0}, {"date": "2018-05-09", "close": 1.921, "volume": 13261.0}, {"date": "2018-05-10", "close": 2.4, "volume": 1973440.0}, {"date": "2018-05-11", "close": 2.39, "volume": 448902.0}, {"date": "2018-05-14", "close": 2.52, "volume": 34837.0}, {"date": "2018-05-15", "close": 2.31, "volume": 52116.0}, {"date": "2018-05-16", "close": 2.6, "volume": 36287.0}, {"date": "2018-05-17", "close": 2.36, "volume": 51121.0}, {"date": "2018-05-18", "close": 2.2213, "volume": 21191.0}, {"date": "2018-05-21", "close": 2.29, "volume": 11890.0}, {"date": "2018-05-22", "close": 2.36, "volume": 22882.0}, {"date": "2018-05-23", "close": 2.3, "volume": 11806.0}, {"date": "2018-05-24", "close": 2.3399, "volume": 12411.0}, {"date": "2018-05-25", "close": 2.15, "volume": 25423.0}, {"date": "2018-05-29", "close": 1.98, "volume": 608844.0}, {"date": "2018-05-30", "close": 2.23, "volume": 175215.0}, {"date": "2018-05-31", "close": 2.12, "volume": 36627.0}, {"date": "2018-06-01", "close": 2.22, "volume": 24331.0}, {"date": "2018-06-04", "close": 2.1925, "volume": 12484.0}, {"date": "2018-06-05", "close": 2.19, "volume": 37560.0}, {"date": "2018-06-06", "close": 2.14, "volume": 27727.0}, {"date": "2018-06-07", "close": 2.23, "volume": 154492.0}, {"date": "2018-06-08", "close": 2.25, "volume": 27502.0}, {"date": "2018-06-11", "close": 2.26, "volume": 18562.0}, {"date": "2018-06-12", "close": 2.24, "volume": 17908.0}, {"date": "2018-06-13", "close": 2.35, "volume": 135739.0}, {"date": "2018-06-14", "close": 2.2, "volume": 25710.0}, {"date": "2018-06-15", "close": 2.4, "volume": 30952.0}, {"date": "2018-06-18", "close": 2.45, "volume": 39852.0}, {"date": "2018-06-19", "close": 2.41, "volume": 16136.0}, {"date": "2018-06-20", "close": 2.49, "volume": 96831.0}, {"date": "2018-06-21", "close": 2.4201, "volume": 38520.0}, {"date": "2018-06-22", "close": 2.39, "volume": 19691.0}, {"date": "2018-06-25", "close": 2.3521, "volume": 3289.0}, {"date": "2018-06-26", "close": 2.34, "volume": 13742.0}, {"date": "2018-06-27", "close": 2.3499, "volume": 5954.0}, {"date": "2018-06-28", "close": 2.42, "volume": 17157.0}, {"date": "2018-06-29", "close": 2.35, "volume": 18593.0}, {"date": "2018-07-02", "close": 2.4365, "volume": 5851.0}, {"date": "2018-07-03", "close": 2.34, "volume": 8735.0}, {"date": "2018-07-05", "close": 2.3832, "volume": 11723.0}, {"date": "2018-07-06", "close": 2.41, "volume": 21035.0}, {"date": "2018-07-09", "close": 2.56, "volume": 65395.0}, {"date": "2018-07-10", "close": 2.6901, "volume": 78959.0}, {"date": "2018-07-11", "close": 2.64, "volume": 37442.0}, {"date": "2018-07-12", "close": 2.73, "volume": 29105.0}, {"date": "2018-07-13", "close": 2.63, "volume": 5741.0}, {"date": "2018-07-16", "close": 2.48, "volume": 6584.0}, {"date": "2018-07-17", "close": 2.466, "volume": 8414.0}, {"date": "2018-07-18", "close": 2.54, "volume": 15916.0}, {"date": "2018-07-19", "close": 2.66, "volume": 43862.0}, {"date": "2018-07-20", "close": 2.712, "volume": 38724.0}, {"date": "2018-07-23", "close": 2.8, "volume": 38007.0}, {"date": "2018-07-24", "close": 2.6035, "volume": 32769.0}, {"date": "2018-07-25", "close": 2.65, "volume": 8347.0}, {"date": "2018-07-26", "close": 2.84, "volume": 11781.0}, {"date": "2018-07-27", "close": 2.59, "volume": 33319.0}, {"date": "2018-07-30", "close": 2.52, "volume": 5514.0}, {"date": "2018-07-31", "close": 2.47, "volume": 7782.0}, {"date": "2018-08-01", "close": 2.48, "volume": 7625.0}, {"date": "2018-08-02", "close": 2.5898, "volume": 147965.0}, {"date": "2018-08-03", "close": 2.52, "volume": 9398.0}, {"date": "2018-08-06", "close": 2.61, "volume": 16698.0}, {"date": "2018-08-07", "close": 2.58, "volume": 26419.0}, {"date": "2018-08-08", "close": 2.6, "volume": 4901.0}, {"date": "2018-08-09", "close": 2.69, "volume": 11626.0}, {"date": "2018-08-10", "close": 2.6241, "volume": 8613.0}, {"date": "2018-08-13", "close": 2.65, "volume": 8879.0}, {"date": "2018-08-14", "close": 2.73, "volume": 3659.0}, {"date": "2018-08-15", "close": 2.67, "volume": 12866.0}, {"date": "2018-08-16", "close": 2.63, "volume": 2707.0}, {"date": "2018-08-17", "close": 2.81, "volume": 52288.0}, {"date": "2018-08-20", "close": 3.05, "volume": 83559.0}, {"date": "2018-08-21", "close": 4.08, "volume": 972119.0}, {"date": "2018-08-22", "close": 4.32, "volume": 1692816.0}, {"date": "2018-08-23", "close": 4.25, "volume": 546434.0}, {"date": "2018-08-24", "close": 3.97, "volume": 124348.0}, {"date": "2018-08-27", "close": 4.27, "volume": 162000.0}, {"date": "2018-08-28", "close": 4.2254, "volume": 38719.0}, {"date": "2018-08-29", "close": 3.94, "volume": 60561.0}, {"date": "2018-08-30", "close": 3.81, "volume": 39165.0}, {"date": "2018-08-31", "close": 3.64, "volume": 57837.0}, {"date": "2018-09-04", "close": 3.63, "volume": 19529.0}, {"date": "2018-09-05", "close": 3.3652, "volume": 50382.0}, {"date": "2018-09-06", "close": 3.275, "volume": 35484.0}, {"date": "2018-09-07", "close": 2.73, "volume": 111576.0}, {"date": "2018-09-10", "close": 2.8127, "volume": 40481.0}, {"date": "2018-09-11", "close": 2.81, "volume": 3968.0}, {"date": "2018-09-12", "close": 2.98, "volume": 126068.0}, {"date": "2018-09-13", "close": 2.92, "volume": 51088.0}, {"date": "2018-09-14", "close": 2.75, "volume": 11226.0}, {"date": "2018-09-17", "close": 2.879, "volume": 19524.0}, {"date": "2018-09-18", "close": 2.76, "volume": 18083.0}, {"date": "2018-09-19", "close": 2.75, "volume": 8086.0}, {"date": "2018-09-20", "close": 2.7684, "volume": 1915.0}, {"date": "2018-09-21", "close": 2.62, "volume": 17835.0}, {"date": "2018-09-24", "close": 2.7104, "volume": 23731.0}, {"date": "2018-09-25", "close": 2.73, "volume": 6692.0}, {"date": "2018-09-26", "close": 2.7, "volume": 8726.0}, {"date": "2018-09-27", "close": 2.67, "volume": 13814.0}, {"date": "2018-09-28", "close": 2.8245, "volume": 27986.0}, {"date": "2018-10-01", "close": 2.99, "volume": 18599.0}, {"date": "2018-10-02", "close": 2.7354, "volume": 43651.0}, {"date": "2018-10-03", "close": 2.8658, "volume": 20721.0}, {"date": "2018-10-04", "close": 2.76, "volume": 6951.0}, {"date": "2018-10-05", "close": 2.83, "volume": 2436.0}, {"date": "2018-10-08", "close": 2.66, "volume": 3900.0}, {"date": "2018-10-09", "close": 2.64, "volume": 874.0}, {"date": "2018-10-10", "close": 2.63, "volume": 8859.0}, {"date": "2018-10-11", "close": 2.745, "volume": 22416.0}, {"date": "2018-10-12", "close": 2.74, "volume": 35281.0}, {"date": "2018-10-15", "close": 2.85, "volume": 12680.0}, {"date": "2018-10-16", "close": 2.8, "volume": 7062.0}, {"date": "2018-10-17", "close": 2.69, "volume": 7518.0}, {"date": "2018-10-18", "close": 2.62, "volume": 9795.0}, {"date": "2018-10-19", "close": 2.74, "volume": 25647.0}, {"date": "2018-10-22", "close": 2.75, "volume": 4275.0}, {"date": "2018-10-23", "close": 2.7956, "volume": 1917.0}, {"date": "2018-10-24", "close": 2.7409, "volume": 3756.0}, {"date": "2018-10-25", "close": 2.7, "volume": 4955.0}, {"date": "2018-10-26", "close": 2.65, "volume": 4245.0}, {"date": "2018-10-29", "close": 2.68, "volume": 7013.0}, {"date": "2018-10-30", "close": 2.68, "volume": 7130.0}, {"date": "2018-10-31", "close": 2.6801, "volume": 1978.0}, {"date": "2018-11-01", "close": 2.6801, "volume": null}, {"date": "2018-11-02", "close": 2.55, "volume": 19211.0}, {"date": "2018-11-05", "close": 2.39, "volume": 16313.0}, {"date": "2018-11-06", "close": 2.42, "volume": 2340.0}, {"date": "2018-11-07", "close": 2.25, "volume": 5534.0}, {"date": "2018-11-08", "close": 2.26, "volume": 5166.0}, {"date": "2018-11-09", "close": 2.26, "volume": null}, {"date": "2018-11-12", "close": 2.1306, "volume": 4862.0}, {"date": "2018-11-13", "close": 1.9201, "volume": 11673.0}, {"date": "2018-11-14", "close": 1.89, "volume": 20297.0}, {"date": "2018-11-15", "close": 1.9805, "volume": 1714.0}, {"date": "2018-11-16", "close": 2.11, "volume": 16727.0}, {"date": "2018-11-19", "close": 2.2, "volume": 11941.0}, {"date": "2018-11-20", "close": 2.1, "volume": 21427.0}, {"date": "2018-11-21", "close": 2.05, "volume": 1340.0}, {"date": "2018-11-23", "close": 2.05, "volume": 620.0}, {"date": "2018-11-26", "close": 1.96, "volume": 10806.0}, {"date": "2018-11-27", "close": 2.02, "volume": 4627.0}, {"date": "2018-11-28", "close": 2.16, "volume": 1680.0}, {"date": "2018-11-29", "close": 2.1646, "volume": 1123.0}, {"date": "2018-11-30", "close": 2.0502, "volume": 1790.0}, {"date": "2018-12-03", "close": 2.1079, "volume": 2517.0}, {"date": "2018-12-04", "close": 2.022, "volume": 3432.0}, {"date": "2018-12-06", "close": 1.94, "volume": 9824.0}, {"date": "2018-12-07", "close": 1.99, "volume": 10598.0}, {"date": "2018-12-10", "close": 1.94, "volume": 19976.0}, {"date": "2018-12-11", "close": 1.9199, "volume": 17776.0}, {"date": "2018-12-12", "close": 1.93, "volume": 14069.0}, {"date": "2018-12-13", "close": 1.87, "volume": 7515.0}, {"date": "2018-12-14", "close": 2.13, "volume": 2925.0}, {"date": "2018-12-17", "close": 1.88, "volume": 7192.0}, {"date": "2018-12-18", "close": 1.8601, "volume": 3208.0}, {"date": "2018-12-19", "close": 1.8873, "volume": 23386.0}, {"date": "2018-12-20", "close": 1.99, "volume": 5231.0}, {"date": "2018-12-21", "close": 1.8695, "volume": 19483.0}, {"date": "2018-12-24", "close": 1.85, "volume": 5340.0}, {"date": "2018-12-26", "close": 1.872, "volume": 1281.0}, {"date": "2018-12-27", "close": 1.98, "volume": 2409.0}, {"date": "2018-12-28", "close": 1.9762, "volume": 8415.0}, {"date": "2018-12-31", "close": 1.9095, "volume": 9065.0}, {"date": "2019-01-02", "close": 1.96, "volume": 1912.0}, {"date": "2019-01-03", "close": 1.9725, "volume": 1950.0}, {"date": "2019-01-04", "close": 2.1861, "volume": 843.0}, {"date": "2019-01-07", "close": 2.0392, "volume": 798.0}, {"date": "2019-01-08", "close": 1.96, "volume": 3127.0}, {"date": "2019-01-09", "close": 1.96, "volume": null}, {"date": "2019-01-10", "close": 1.99, "volume": 739.0}, {"date": "2019-01-11", "close": 1.9774, "volume": 2975.0}, {"date": "2019-01-14", "close": 2.04, "volume": 848.0}, {"date": "2019-01-15", "close": 2.0973, "volume": 1382.0}, {"date": "2019-01-16", "close": 2.15, "volume": 696.0}, {"date": "2019-01-17", "close": 2.26, "volume": 2386.0}, {"date": "2019-01-18", "close": 2.14, "volume": 6965.0}, {"date": "2019-01-22", "close": 2.12, "volume": 4612.0}, {"date": "2019-01-23", "close": 2.12, "volume": 840.0}, {"date": "2019-01-24", "close": 2.01, "volume": 2078.0}, {"date": "2019-01-25", "close": 2.01, "volume": 1285.0}, {"date": "2019-01-28", "close": 1.9, "volume": 31852.0}, {"date": "2019-01-29", "close": 1.9, "volume": 913.0}, {"date": "2019-01-30", "close": 1.9, "volume": 3977.0}, {"date": "2019-01-31", "close": 1.9, "volume": 24049.0}, {"date": "2019-02-01", "close": 1.9067, "volume": 9977.0}, {"date": "2019-02-04", "close": 1.88, "volume": 22990.0}, {"date": "2019-02-05", "close": 1.9094, "volume": 9082.0}, {"date": "2019-02-06", "close": 1.8697, "volume": 19007.0}, {"date": "2019-02-07", "close": 1.85, "volume": 8953.0}, {"date": "2019-02-08", "close": 1.9, "volume": 12472.0}, {"date": "2019-02-11", "close": 1.8705, "volume": 1491.0}, {"date": "2019-02-12", "close": 1.9179, "volume": 14054.0}, {"date": "2019-02-13", "close": 1.89, "volume": 37164.0}, {"date": "2019-02-14", "close": 1.88, "volume": 3473.0}, {"date": "2019-02-15", "close": 1.89, "volume": 13718.0}, {"date": "2019-02-19", "close": 1.86, "volume": 3782.0}, {"date": "2019-02-20", "close": 1.87, "volume": 1758.0}, {"date": "2019-02-21", "close": 1.94, "volume": 1654.0}, {"date": "2019-02-22", "close": 1.99, "volume": 1825.0}, {"date": "2019-02-25", "close": 1.9512, "volume": 6072.0}, {"date": "2019-02-26", "close": 2.0, "volume": 5265.0}, {"date": "2019-02-27", "close": 1.92, "volume": 1263.0}, {"date": "2019-02-28", "close": 1.91, "volume": 3095.0}, {"date": "2019-03-01", "close": 1.86, "volume": 8590.0}, {"date": "2019-03-04", "close": 1.87, "volume": 3169.0}, {"date": "2019-03-05", "close": 1.87, "volume": 1031.0}, {"date": "2019-03-06", "close": 1.995, "volume": 113919.0}, {"date": "2019-03-07", "close": 1.94, "volume": 5311.0}, {"date": "2019-03-08", "close": 1.98, "volume": 7769.0}, {"date": "2019-03-11", "close": 2.0711, "volume": 24895.0}, {"date": "2019-03-12", "close": 2.04, "volume": 7361.0}, {"date": "2019-03-13", "close": 2.09, "volume": 5083.0}, {"date": "2019-03-14", "close": 2.24, "volume": 3583.0}, {"date": "2019-03-15", "close": 1.9799, "volume": 9456.0}, {"date": "2019-03-18", "close": 1.92, "volume": 3612.0}, {"date": "2019-03-19", "close": 1.96, "volume": 1513.0}, {"date": "2019-03-20", "close": 2.002, "volume": 218.0}, {"date": "2019-03-21", "close": 2.002, "volume": null}, {"date": "2019-03-22", "close": 2.0483, "volume": 4144.0}, {"date": "2019-03-25", "close": 2.05, "volume": 2121.0}, {"date": "2019-03-26", "close": 2.0154, "volume": 17856.0}, {"date": "2019-03-27", "close": 2.01, "volume": 1412.0}, {"date": "2019-03-28", "close": 1.97, "volume": 17075.0}, {"date": "2019-03-29", "close": 2.06, "volume": 15528.0}, {"date": "2019-04-01", "close": 2.07, "volume": 9151.0}, {"date": "2019-04-02", "close": 2.0592, "volume": 1493.0}, {"date": "2019-04-03", "close": 2.15, "volume": 20235.0}, {"date": "2019-04-04", "close": 2.0603, "volume": 14335.0}, {"date": "2019-04-05", "close": 2.18, "volume": 928.0}, {"date": "2019-04-08", "close": 2.01, "volume": 3760.0}, {"date": "2019-04-09", "close": 2.09, "volume": 1967.0}, {"date": "2019-04-10", "close": 2.0684, "volume": 2426.0}, {"date": "2019-04-11", "close": 2.2001, "volume": 8098.0}, {"date": "2019-04-12", "close": 2.15, "volume": 2254.0}, {"date": "2019-04-15", "close": 2.22, "volume": 6141.0}, {"date": "2019-04-16", "close": 2.1325, "volume": 2493.0}, {"date": "2019-04-17", "close": 2.1, "volume": 4519.0}, {"date": "2019-04-18", "close": 2.0489, "volume": 5569.0}, {"date": "2019-04-22", "close": 2.0105, "volume": 2562.0}, {"date": "2019-04-23", "close": 2.07, "volume": 1370.0}, {"date": "2019-04-24", "close": 2.06, "volume": 2598.0}, {"date": "2019-04-25", "close": 2.06, "volume": null}, {"date": "2019-04-26", "close": 2.0897, "volume": 4110.0}, {"date": "2019-04-29", "close": 2.07, "volume": 6293.0}, {"date": "2019-04-30", "close": 2.0174, "volume": 3060.0}, {"date": "2019-05-01", "close": 2.02, "volume": 1930.0}, {"date": "2019-05-02", "close": 2.06, "volume": 1572.0}, {"date": "2019-05-03", "close": 2.0218, "volume": 2378.0}, {"date": "2019-05-06", "close": 2.01, "volume": 5148.0}, {"date": "2019-05-07", "close": 2.0102, "volume": 2787.0}, {"date": "2019-05-08", "close": 2.0102, "volume": null}, {"date": "2019-05-09", "close": 1.99, "volume": 12367.0}, {"date": "2019-05-10", "close": 2.1499, "volume": 372070.0}, {"date": "2019-05-13", "close": 2.0218, "volume": 31051.0}, {"date": "2019-05-14", "close": 2.09, "volume": 37539.0}, {"date": "2019-05-15", "close": 2.2, "volume": 13393.0}, {"date": "2019-05-16", "close": 2.11, "volume": 10131.0}, {"date": "2019-05-17", "close": 2.12, "volume": 9582.0}, {"date": "2019-05-20", "close": 2.09, "volume": 1824.0}, {"date": "2019-05-21", "close": 2.0, "volume": 2483.0}, {"date": "2019-05-22", "close": 2.13, "volume": 725.0}, {"date": "2019-05-23", "close": 2.1, "volume": 7199.0}, {"date": "2019-05-24", "close": 2.1, "volume": null}, {"date": "2019-05-28", "close": 2.13, "volume": 390.0}, {"date": "2019-05-29", "close": 2.1, "volume": 10715.0}, {"date": "2019-05-30", "close": 2.1, "volume": 10041.0}, {"date": "2019-05-31", "close": 2.1, "volume": null}, {"date": "2019-06-03", "close": 2.01, "volume": 6550.0}, {"date": "2019-06-04", "close": 2.05, "volume": 2349.0}, {"date": "2019-06-05", "close": 2.1, "volume": 21485.0}, {"date": "2019-06-06", "close": 2.0897, "volume": 16312.0}, {"date": "2019-06-07", "close": 2.0897, "volume": null}, {"date": "2019-06-10", "close": 2.06, "volume": 60759.0}, {"date": "2019-06-11", "close": 2.03, "volume": 1013.0}, {"date": "2019-06-12", "close": 2.03, "volume": 4286.0}, {"date": "2019-06-13", "close": 2.01, "volume": 6668.0}, {"date": "2019-06-14", "close": 2.1, "volume": 1243.0}, {"date": "2019-06-17", "close": 2.1, "volume": null}, {"date": "2019-06-18", "close": 2.03, "volume": 2646.0}, {"date": "2019-06-19", "close": 2.0201, "volume": 3944.0}, {"date": "2019-06-20", "close": 2.0101, "volume": 9486.0}, {"date": "2019-06-21", "close": 2.07, "volume": 13000.0}, {"date": "2019-06-24", "close": 2.05, "volume": 12303.0}, {"date": "2019-06-25", "close": 2.05, "volume": 3785.0}, {"date": "2019-06-26", "close": 2.07, "volume": 2159.0}, {"date": "2019-06-27", "close": 2.07, "volume": null}, {"date": "2019-06-28", "close": 2.0, "volume": 4713.0}, {"date": "2019-07-01", "close": 1.9917, "volume": 1936.0}, {"date": "2019-07-02", "close": 2.04, "volume": 1073.0}, {"date": "2019-07-03", "close": 2.04, "volume": null}, {"date": "2019-07-05", "close": 2.0, "volume": 1658.0}, {"date": "2019-07-08", "close": 2.0, "volume": 317.0}, {"date": "2019-07-09", "close": 2.03, "volume": 154.0}, {"date": "2019-07-10", "close": 1.9995, "volume": 3292.0}, {"date": "2019-07-11", "close": 2.02, "volume": 635.0}, {"date": "2019-07-12", "close": 1.98, "volume": 1241.0}, {"date": "2019-07-15", "close": 1.9945, "volume": 760.0}, {"date": "2019-07-16", "close": 1.9527, "volume": 4811.0}, {"date": "2019-07-17", "close": 1.97, "volume": 1187.0}, {"date": "2019-07-18", "close": 1.97, "volume": 5244.0}, {"date": "2019-07-19", "close": 1.98, "volume": 3866.0}, {"date": "2019-07-22", "close": 1.9877, "volume": 531.0}, {"date": "2019-07-23", "close": 1.97, "volume": 1212.0}, {"date": "2019-07-24", "close": 1.97, "volume": 2256.0}, {"date": "2019-07-25", "close": 1.99, "volume": 1657.0}, {"date": "2019-07-26", "close": 1.99, "volume": 3066.0}, {"date": "2019-07-29", "close": 1.95, "volume": 3949.0}, {"date": "2019-07-30", "close": 1.95, "volume": null}, {"date": "2019-07-31", "close": 1.9501, "volume": 11719.0}, {"date": "2019-08-01", "close": 1.93, "volume": 5529.0}, {"date": "2019-08-02", "close": 1.97, "volume": 198.0}, {"date": "2019-08-05", "close": 1.99, "volume": 9217.0}, {"date": "2019-08-06", "close": 1.87, "volume": 20663.0}, {"date": "2019-08-07", "close": 1.98, "volume": 158.0}, {"date": "2019-08-08", "close": 1.89, "volume": 1571.0}, {"date": "2019-08-09", "close": 1.9604, "volume": 3115.0}, {"date": "2019-08-12", "close": 1.86, "volume": 389.0}, {"date": "2019-08-13", "close": 1.94, "volume": 1694.0}, {"date": "2019-08-14", "close": 1.83, "volume": 7076.0}, {"date": "2019-08-15", "close": 1.83, "volume": 365.0}, {"date": "2019-08-16", "close": 1.85, "volume": 5607.0}, {"date": "2019-08-19", "close": 1.94, "volume": 140.0}, {"date": "2019-08-20", "close": 1.9362, "volume": 735.0}, {"date": "2019-08-21", "close": 1.9651, "volume": 3768.0}, {"date": "2019-08-22", "close": 1.9679, "volume": 2765.0}, {"date": "2019-08-23", "close": 1.85, "volume": 17238.0}, {"date": "2019-08-26", "close": 2.0473, "volume": 564935.0}, {"date": "2019-08-27", "close": 2.65, "volume": 381608.0}, {"date": "2019-08-28", "close": 2.2216, "volume": 415817.0}, {"date": "2019-08-29", "close": 1.85, "volume": 249634.0}, {"date": "2019-08-30", "close": 1.76, "volume": 57238.0}, {"date": "2019-09-03", "close": 1.85, "volume": 30110.0}, {"date": "2019-09-04", "close": 1.9066, "volume": 44218.0}, {"date": "2019-09-05", "close": 1.92, "volume": 52508.0}, {"date": "2019-09-06", "close": 1.95, "volume": 13834.0}, {"date": "2019-09-09", "close": 1.97, "volume": 14135.0}, {"date": "2019-09-10", "close": 1.9251, "volume": 12273.0}, {"date": "2019-09-11", "close": 1.9622, "volume": 9463.0}, {"date": "2019-09-12", "close": 1.93, "volume": 29632.0}, {"date": "2019-09-13", "close": 1.97, "volume": 4055.0}, {"date": "2019-09-16", "close": 1.95, "volume": 9171.0}, {"date": "2019-09-17", "close": 2.03, "volume": 3151.0}, {"date": "2019-09-18", "close": 2.05, "volume": 4968.0}, {"date": "2019-09-19", "close": 2.04, "volume": 12717.0}, {"date": "2019-09-20", "close": 2.04, "volume": 2886.0}, {"date": "2019-09-23", "close": 2.09, "volume": 7444.0}, {"date": "2019-09-24", "close": 2.03, "volume": 8823.0}, {"date": "2019-09-25", "close": 2.01, "volume": 6427.0}, {"date": "2019-09-26", "close": 2.03, "volume": 18321.0}, {"date": "2019-09-27", "close": 2.0496, "volume": 3066.0}, {"date": "2019-09-30", "close": 2.0, "volume": 4426.0}, {"date": "2019-10-01", "close": 2.06, "volume": 2884.0}, {"date": "2019-10-02", "close": 1.96, "volume": 16072.0}, {"date": "2019-10-03", "close": 1.9551, "volume": 7261.0}, {"date": "2019-10-04", "close": 2.01, "volume": 2699.0}, {"date": "2019-10-07", "close": 1.96, "volume": 2484.0}, {"date": "2019-10-08", "close": 2.04, "volume": 892.0}, {"date": "2019-10-09", "close": 2.0111, "volume": 291.0}, {"date": "2019-10-10", "close": 1.955, "volume": 5674.0}, {"date": "2019-10-11", "close": 1.9491, "volume": 2960.0}, {"date": "2019-10-14", "close": 1.95, "volume": 1150.0}, {"date": "2019-10-15", "close": 1.9473, "volume": 751.0}, {"date": "2019-10-16", "close": 1.94, "volume": 7337.0}, {"date": "2019-10-17", "close": 1.85, "volume": 18188.0}, {"date": "2019-10-18", "close": 1.905, "volume": 2767.0}, {"date": "2019-10-21", "close": 1.905, "volume": null}, {"date": "2019-10-22", "close": 1.87, "volume": 1922.0}, {"date": "2019-10-23", "close": 1.8701, "volume": 827.0}, {"date": "2019-10-24", "close": 1.84, "volume": 2622.0}, {"date": "2019-10-25", "close": 1.93, "volume": 6319.0}, {"date": "2019-10-28", "close": 1.892, "volume": 1058.0}, {"date": "2019-10-29", "close": 1.8298, "volume": 691.0}, {"date": "2019-10-30", "close": 1.82, "volume": 6380.0}, {"date": "2019-10-31", "close": 1.8156, "volume": 11647.0}, {"date": "2019-11-01", "close": 1.8099, "volume": 3312.0}, {"date": "2019-11-04", "close": 1.77, "volume": 9803.0}, {"date": "2019-11-05", "close": 1.7199, "volume": 9048.0}, {"date": "2019-11-06", "close": 1.8, "volume": 12366.0}, {"date": "2019-11-07", "close": 1.761, "volume": 11835.0}, {"date": "2019-11-08", "close": 1.72, "volume": 31098.0}, {"date": "2019-11-11", "close": 1.6684, "volume": 7251.0}, {"date": "2019-11-12", "close": 1.77, "volume": 1137.0}, {"date": "2019-11-13", "close": 1.7, "volume": 9501.0}, {"date": "2019-11-14", "close": 1.71, "volume": 2796.0}, {"date": "2019-11-15", "close": 1.79, "volume": 442.0}, {"date": "2019-11-18", "close": 1.7001, "volume": 1124.0}, {"date": "2019-11-19", "close": 1.7, "volume": 2079.0}, {"date": "2019-11-20", "close": 1.62, "volume": 5213.0}, {"date": "2019-11-21", "close": 1.6538, "volume": 524.0}, {"date": "2019-11-22", "close": 1.63, "volume": 7563.0}, {"date": "2019-11-25", "close": 1.46, "volume": 61504.0}, {"date": "2019-11-26", "close": 1.4771, "volume": 11343.0}, {"date": "2019-11-27", "close": 1.4726, "volume": 5565.0}, {"date": "2019-11-29", "close": 1.4498, "volume": 2372.0}, {"date": "2019-12-02", "close": 1.45, "volume": 10369.0}, {"date": "2019-12-03", "close": 1.45, "volume": 2322.0}, {"date": "2019-12-04", "close": 1.43, "volume": 5172.0}, {"date": "2019-12-05", "close": 1.425, "volume": 5101.0}, {"date": "2019-12-06", "close": 1.42, "volume": 17600.0}, {"date": "2019-12-09", "close": 1.4444, "volume": 4007.0}, {"date": "2019-12-10", "close": 1.41, "volume": 157937.0}, {"date": "2019-12-11", "close": 1.46, "volume": 15454.0}, {"date": "2019-12-12", "close": 1.6232, "volume": 15377.0}, {"date": "2019-12-13", "close": 1.62, "volume": 8450.0}, {"date": "2019-12-16", "close": 1.6, "volume": 8604.0}, {"date": "2019-12-17", "close": 1.53, "volume": 6320.0}, {"date": "2019-12-18", "close": 1.5, "volume": 14514.0}, {"date": "2019-12-19", "close": 1.51, "volume": 10022.0}, {"date": "2019-12-20", "close": 1.48, "volume": 4561.0}, {"date": "2019-12-23", "close": 1.6299, "volume": 19255.0}, {"date": "2019-12-24", "close": 1.5847, "volume": 27871.0}, {"date": "2019-12-26", "close": 1.54, "volume": 27081.0}, {"date": "2019-12-27", "close": 1.54, "volume": 14900.0}, {"date": "2019-12-30", "close": 1.49, "volume": 28273.0}, {"date": "2019-12-31", "close": 1.54, "volume": 10317.0}, {"date": "2020-01-02", "close": 1.51, "volume": 4876.0}, {"date": "2020-01-03", "close": 1.505, "volume": 4853.0}, {"date": "2020-01-06", "close": 1.53, "volume": 122062.0}, {"date": "2020-01-07", "close": 1.57, "volume": 13916.0}, {"date": "2020-01-08", "close": 1.5725, "volume": 3001.0}, {"date": "2020-01-09", "close": 1.51, "volume": 1670.0}, {"date": "2020-01-10", "close": 1.5277, "volume": 5370.0}, {"date": "2020-01-13", "close": 1.5806, "volume": 507.0}, {"date": "2020-01-14", "close": 1.529, "volume": 3236.0}, {"date": "2020-01-15", "close": 1.58, "volume": 15723.0}, {"date": "2020-01-16", "close": 1.5652, "volume": 5061.0}, {"date": "2020-01-17", "close": 1.554, "volume": 2382.0}, {"date": "2020-01-21", "close": 1.54, "volume": 6408.0}, {"date": "2020-01-22", "close": 1.5103, "volume": 5451.0}, {"date": "2020-01-23", "close": 1.52, "volume": 504.0}, {"date": "2020-01-24", "close": 1.5101, "volume": 6665.0}, {"date": "2020-01-27", "close": 1.51, "volume": 3796.0}, {"date": "2020-01-28", "close": 1.54, "volume": 5218.0}, {"date": "2020-01-29", "close": 1.5568, "volume": 6449.0}, {"date": "2020-01-30", "close": 1.608, "volume": 5017.0}, {"date": "2020-01-31", "close": 1.4773, "volume": 19186.0}, {"date": "2020-02-03", "close": 1.47, "volume": 6635.0}, {"date": "2020-02-04", "close": 1.48, "volume": 5972.0}, {"date": "2020-02-05", "close": 1.44, "volume": 4431.0}, {"date": "2020-02-06", "close": 1.44, "volume": 3245.0}, {"date": "2020-02-07", "close": 1.4607, "volume": 3479.0}, {"date": "2020-02-10", "close": 1.44, "volume": 4136.0}, {"date": "2020-02-11", "close": 1.44, "volume": 3834.0}, {"date": "2020-02-12", "close": 1.479, "volume": 2815.0}, {"date": "2020-02-13", "close": 1.4702, "volume": 8306.0}, {"date": "2020-02-14", "close": 1.45, "volume": 1038.0}, {"date": "2020-02-18", "close": 1.44, "volume": 15275.0}, {"date": "2020-02-19", "close": 1.36, "volume": 36135.0}, {"date": "2020-02-20", "close": 1.39, "volume": 19612.0}, {"date": "2020-02-21", "close": 1.4, "volume": 3585.0}, {"date": "2020-02-24", "close": 1.39, "volume": 51480.0}, {"date": "2020-02-25", "close": 1.3432, "volume": 1986.0}, {"date": "2020-02-26", "close": 1.23, "volume": 27885.0}, {"date": "2020-02-27", "close": 1.2549, "volume": 2307.0}, {"date": "2020-02-28", "close": 1.1905, "volume": 19423.0}, {"date": "2020-03-02", "close": 1.2599, "volume": 8964.0}, {"date": "2020-03-03", "close": 1.24, "volume": 2566.0}, {"date": "2020-03-04", "close": 1.2, "volume": 14623.0}, {"date": "2020-03-05", "close": 1.2, "volume": 1573.0}, {"date": "2020-03-06", "close": 1.15, "volume": 5323.0}, {"date": "2020-03-09", "close": 1.0352, "volume": 21731.0}, {"date": "2020-03-10", "close": 1.06, "volume": 45190.0}, {"date": "2020-03-11", "close": 1.02, "volume": 6822.0}, {"date": "2020-03-12", "close": 0.9999, "volume": 7919.0}, {"date": "2020-03-13", "close": 0.94, "volume": 14496.0}, {"date": "2020-03-16", "close": 0.99, "volume": 25717.0}, {"date": "2020-03-17", "close": 0.9997, "volume": 12306.0}, {"date": "2020-03-18", "close": 0.9, "volume": 9464.0}, {"date": "2020-03-19", "close": 0.9001, "volume": 7545.0}, {"date": "2020-03-20", "close": 0.8301, "volume": 1462.0}, {"date": "2020-03-23", "close": 0.8717, "volume": 1202.0}, {"date": "2020-03-24", "close": 0.915, "volume": 9678.0}, {"date": "2020-03-25", "close": 0.8304, "volume": 64361.0}, {"date": "2020-03-26", "close": 0.8703, "volume": 5457.0}, {"date": "2020-03-27", "close": 0.89, "volume": 2694.0}, {"date": "2020-03-30", "close": 0.8832, "volume": 2790.0}, {"date": "2020-03-31", "close": 0.88, "volume": 583.0}, {"date": "2020-04-01", "close": 0.84, "volume": 5445.0}, {"date": "2020-04-02", "close": 0.8599, "volume": 771.0}, {"date": "2020-04-03", "close": 0.82, "volume": 1095.0}, {"date": "2020-04-06", "close": 0.845, "volume": 920.0}, {"date": "2020-04-07", "close": 0.8459, "volume": 8784.0}, {"date": "2020-04-08", "close": 0.8297, "volume": 3134.0}, {"date": "2020-04-09", "close": 0.83, "volume": 13599.0}, {"date": "2020-04-13", "close": 0.9454, "volume": 23995.0}, {"date": "2020-04-14", "close": 0.943, "volume": 9278.0}, {"date": "2020-04-15", "close": 1.22, "volume": 2189927.0}, {"date": "2020-04-16", "close": 1.21, "volume": 191995.0}, {"date": "2020-04-17", "close": 1.12, "volume": 51823.0}, {"date": "2020-04-20", "close": 1.0836, "volume": 28527.0}, {"date": "2020-04-21", "close": 1.16, "volume": 58694.0}, {"date": "2020-04-22", "close": 1.15, "volume": 489053.0}, {"date": "2020-04-23", "close": 1.19, "volume": 94730.0}, {"date": "2020-04-24", "close": 1.24, "volume": 131627.0}, {"date": "2020-04-27", "close": 1.36, "volume": 58206.0}, {"date": "2020-04-28", "close": 1.42, "volume": 45247.0}, {"date": "2020-04-29", "close": 1.4208, "volume": 33341.0}, {"date": "2020-04-30", "close": 1.32, "volume": 37776.0}, {"date": "2020-05-01", "close": 1.2001, "volume": 15904.0}, {"date": "2020-05-04", "close": 1.2316, "volume": 7578.0}, {"date": "2020-05-05", "close": 1.2, "volume": 2227.0}, {"date": "2020-05-06", "close": 1.23, "volume": 6982.0}, {"date": "2020-05-07", "close": 1.23, "volume": 29561.0}, {"date": "2020-05-08", "close": 1.12, "volume": 58715.0}, {"date": "2020-05-11", "close": 1.2, "volume": 38689.0}, {"date": "2020-05-12", "close": 1.17, "volume": 9811.0}, {"date": "2020-05-13", "close": 1.11, "volume": 13982.0}, {"date": "2020-05-14", "close": 1.07, "volume": 14678.0}, {"date": "2020-05-15", "close": 1.155, "volume": 14853.0}, {"date": "2020-05-18", "close": 1.1373, "volume": 13563.0}, {"date": "2020-05-19", "close": 1.11, "volume": 17511.0}, {"date": "2020-05-20", "close": 1.14, "volume": 17549.0}, {"date": "2020-05-21", "close": 1.12, "volume": 3578.0}, {"date": "2020-05-22", "close": 1.14, "volume": 13418.0}, {"date": "2020-05-26", "close": 1.1451, "volume": 3675.0}, {"date": "2020-05-27", "close": 1.15, "volume": 4385.0}, {"date": "2020-05-28", "close": 1.1, "volume": 9560.0}, {"date": "2020-05-29", "close": 1.13, "volume": 3489.0}, {"date": "2020-06-01", "close": 1.13, "volume": 16377.0}, {"date": "2020-06-02", "close": 1.27, "volume": 58788.0}, {"date": "2020-06-03", "close": 1.255, "volume": 20753.0}, {"date": "2020-06-04", "close": 1.195, "volume": 9001.0}, {"date": "2020-06-05", "close": 1.25, "volume": 19867.0}, {"date": "2020-06-08", "close": 1.28, "volume": 17456.0}, {"date": "2020-06-09", "close": 1.41, "volume": 147396.0}, {"date": "2020-06-10", "close": 1.2727, "volume": 39288.0}, {"date": "2020-06-11", "close": 1.1599, "volume": 25004.0}, {"date": "2020-06-12", "close": 1.38, "volume": 173543.0}, {"date": "2020-06-15", "close": 1.3901, "volume": 57641.0}, {"date": "2020-06-16", "close": 1.96, "volume": 373778.0}, {"date": "2020-06-17", "close": 1.72, "volume": 313288.0}, {"date": "2020-06-18", "close": 1.65, "volume": 51351.0}, {"date": "2020-06-19", "close": 1.61, "volume": 64179.0}, {"date": "2020-06-22", "close": 1.76, "volume": 99384.0}, {"date": "2020-06-23", "close": 1.55, "volume": 55179.0}, {"date": "2020-06-24", "close": 1.48, "volume": 34682.0}, {"date": "2020-06-25", "close": 1.4586, "volume": 15967.0}, {"date": "2020-06-26", "close": 1.4, "volume": 12358.0}, {"date": "2020-06-29", "close": 1.42, "volume": 6634.0}, {"date": "2020-06-30", "close": 1.36, "volume": 26576.0}, {"date": "2020-07-01", "close": 1.48, "volume": 121654.0}, {"date": "2020-07-02", "close": 1.48, "volume": 34011.0}, {"date": "2020-07-06", "close": 1.48, "volume": 9629.0}, {"date": "2020-07-07", "close": 1.43, "volume": 2337.0}, {"date": "2020-07-08", "close": 1.4535, "volume": 9742.0}, {"date": "2020-07-09", "close": 1.8, "volume": 885174.0}, {"date": "2020-07-10", "close": 1.78, "volume": 90281.0}, {"date": "2020-07-13", "close": 1.53, "volume": 30855.0}, {"date": "2020-07-14", "close": 1.5801, "volume": 28440.0}, {"date": "2020-07-15", "close": 1.58, "volume": 20851.0}, {"date": "2020-07-16", "close": 1.615, "volume": 11926.0}, {"date": "2020-07-17", "close": 1.58, "volume": 25061.0}, {"date": "2020-07-20", "close": 1.58, "volume": 79376.0}, {"date": "2020-07-21", "close": 1.6315, "volume": 31203.0}, {"date": "2020-07-22", "close": 1.73, "volume": 162542.0}, {"date": "2020-07-23", "close": 1.77, "volume": 105864.0}, {"date": "2020-07-24", "close": 1.9, "volume": 68882.0}, {"date": "2020-07-27", "close": 2.03, "volume": 306167.0}, {"date": "2020-07-28", "close": 2.01, "volume": 105166.0}, {"date": "2020-07-29", "close": 1.87, "volume": 29259.0}, {"date": "2020-07-30", "close": 1.9, "volume": 19901.0}, {"date": "2020-07-31", "close": 1.9, "volume": 25259.0}, {"date": "2020-08-03", "close": 1.94, "volume": 31468.0}, {"date": "2020-08-04", "close": 2.33, "volume": 300825.0}, {"date": "2020-08-05", "close": 2.24, "volume": 48703.0}, {"date": "2020-08-06", "close": 2.34, "volume": 33493.0}, {"date": "2020-08-07", "close": 2.3299, "volume": 30021.0}, {"date": "2020-08-10", "close": 2.4, "volume": 55507.0}, {"date": "2020-08-11", "close": 2.06, "volume": 542727.0}, {"date": "2020-08-12", "close": 2.1, "volume": 79228.0}, {"date": "2020-08-13", "close": 2.09, "volume": 62215.0}, {"date": "2020-08-14", "close": 2.04, "volume": 33290.0}, {"date": "2020-08-17", "close": 2.1, "volume": 8038.0}, {"date": "2020-08-18", "close": 2.3499, "volume": 109605.0}, {"date": "2020-08-19", "close": 2.17, "volume": 23454.0}, {"date": "2020-08-20", "close": 2.6599, "volume": 106448.0}, {"date": "2020-08-21", "close": 2.32, "volume": 80802.0}, {"date": "2020-08-24", "close": 2.34, "volume": 150056.0}, {"date": "2020-08-25", "close": 2.32, "volume": 48072.0}, {"date": "2020-08-26", "close": 2.14, "volume": 30339.0}, {"date": "2020-08-27", "close": 2.27, "volume": 144577.0}, {"date": "2020-08-28", "close": 2.24, "volume": 16527.0}, {"date": "2020-08-31", "close": 2.1685, "volume": 31186.0}, {"date": "2020-09-01", "close": 2.05, "volume": 44385.0}, {"date": "2020-09-02", "close": 2.07, "volume": 19436.0}, {"date": "2020-09-03", "close": 1.94, "volume": 21480.0}, {"date": "2020-09-04", "close": 1.9093, "volume": 14592.0}, {"date": "2020-09-08", "close": 1.98, "volume": 16510.0}, {"date": "2020-09-09", "close": 1.95, "volume": 4829.0}, {"date": "2020-09-10", "close": 1.97, "volume": 7836.0}, {"date": "2020-09-11", "close": 2.08, "volume": 35894.0}, {"date": "2020-09-14", "close": 2.15, "volume": 7013.0}, {"date": "2020-09-15", "close": 2.05, "volume": 21124.0}, {"date": "2020-09-16", "close": 2.07, "volume": 9747.0}, {"date": "2020-09-17", "close": 2.15, "volume": 2768.0}, {"date": "2020-09-18", "close": 2.07, "volume": 7752.0}, {"date": "2020-09-21", "close": 2.16, "volume": 9429.0}, {"date": "2020-09-22", "close": 2.14, "volume": 990.0}, {"date": "2020-09-23", "close": 2.17, "volume": 757.0}, {"date": "2020-09-24", "close": 2.32, "volume": 42943.0}, {"date": "2020-09-25", "close": 2.215, "volume": 1584.0}, {"date": "2020-09-28", "close": 2.2, "volume": 29837.0}, {"date": "2020-09-29", "close": 2.14, "volume": 7530.0}, {"date": "2020-09-30", "close": 2.14, "volume": 1766.0}, {"date": "2020-10-01", "close": 2.17, "volume": 9991.0}, {"date": "2020-10-02", "close": 2.17, "volume": null}, {"date": "2020-10-05", "close": 2.15, "volume": 8515.0}, {"date": "2020-10-06", "close": 2.15, "volume": 9275.0}, {"date": "2020-10-07", "close": 2.2, "volume": 6884.0}, {"date": "2020-10-08", "close": 2.19, "volume": 21464.0}, {"date": "2020-10-09", "close": 2.17, "volume": 5956.0}, {"date": "2020-10-12", "close": 2.31, "volume": 164836.0}, {"date": "2020-10-13", "close": 2.19, "volume": 12959.0}, {"date": "2020-10-14", "close": 2.2, "volume": 3265.0}, {"date": "2020-10-15", "close": 2.07, "volume": 8757.0}, {"date": "2020-10-16", "close": 2.201, "volume": 14041.0}, {"date": "2020-10-19", "close": 2.1301, "volume": 5544.0}, {"date": "2020-10-20", "close": 2.28, "volume": 61154.0}, {"date": "2020-10-21", "close": 2.24, "volume": 11647.0}, {"date": "2020-10-22", "close": 2.15, "volume": 827.0}, {"date": "2020-10-23", "close": 2.1633, "volume": 2382.0}, {"date": "2020-10-26", "close": 2.14, "volume": 11593.0}, {"date": "2020-10-27", "close": 2.19, "volume": 7735.0}, {"date": "2020-10-28", "close": 2.0963, "volume": 4888.0}, {"date": "2020-10-29", "close": 2.0747, "volume": 3878.0}, {"date": "2020-10-30", "close": 2.0747, "volume": null}, {"date": "2020-11-02", "close": 2.03, "volume": 3784.0}, {"date": "2020-11-03", "close": 2.105, "volume": 739.0}, {"date": "2020-11-04", "close": 2.1, "volume": 1559.0}, {"date": "2020-11-05", "close": 2.06, "volume": 1885.0}, {"date": "2020-11-06", "close": 2.06, "volume": 558.0}, {"date": "2020-11-09", "close": 2.06, "volume": 515.0}, {"date": "2020-11-10", "close": 2.105, "volume": 2515.0}, {"date": "2020-11-11", "close": 2.16, "volume": 2986.0}, {"date": "2020-11-12", "close": 2.08, "volume": 1333.0}, {"date": "2020-11-13", "close": 2.16, "volume": 3632.0}, {"date": "2020-11-16", "close": 2.1, "volume": 7795.0}, {"date": "2020-11-17", "close": 2.12, "volume": 4241.0}, {"date": "2020-11-18", "close": 2.09, "volume": 1055.0}, {"date": "2020-11-19", "close": 2.09, "volume": 8313.0}, {"date": "2020-11-20", "close": 2.075, "volume": 1118.0}, {"date": "2020-11-23", "close": 2.09, "volume": 989.0}, {"date": "2020-11-24", "close": 2.1527, "volume": 18853.0}, {"date": "2020-11-25", "close": 2.1312, "volume": 5054.0}, {"date": "2020-11-27", "close": 2.1993, "volume": 274.0}, {"date": "2020-11-30", "close": 2.16, "volume": 7775.0}, {"date": "2020-12-01", "close": 2.8, "volume": 124880.0}, {"date": "2020-12-02", "close": 2.56, "volume": 15056.0}, {"date": "2020-12-03", "close": 2.7, "volume": 9835.0}, {"date": "2020-12-04", "close": 2.54, "volume": 15278.0}, {"date": "2020-12-07", "close": 2.57, "volume": 3416.0}, {"date": "2020-12-08", "close": 2.51, "volume": 3185.0}, {"date": "2020-12-09", "close": 2.5, "volume": 10089.0}, {"date": "2020-12-10", "close": 2.3756, "volume": 4334.0}, {"date": "2020-12-11", "close": 2.3756, "volume": null}, {"date": "2020-12-14", "close": 2.45, "volume": 3068.0}, {"date": "2020-12-15", "close": 2.5, "volume": 685.0}, {"date": "2020-12-16", "close": 2.55, "volume": 3531.0}, {"date": "2020-12-17", "close": 2.55, "volume": 2092.0}, {"date": "2020-12-18", "close": 2.38, "volume": 7230.0}, {"date": "2020-12-21", "close": 2.47, "volume": 15413.0}, {"date": "2020-12-22", "close": 2.44, "volume": 4464.0}, {"date": "2020-12-23", "close": 2.34, "volume": 8480.0}, {"date": "2020-12-24", "close": 2.34, "volume": 4871.0}, {"date": "2020-12-28", "close": 2.4, "volume": 793448.0}, {"date": "2020-12-29", "close": 3.44, "volume": 15318970.0}, {"date": "2020-12-30", "close": 3.7, "volume": 1002239.0}, {"date": "2020-12-31", "close": 3.44, "volume": 333507.0}, {"date": "2021-01-04", "close": 3.19, "volume": 245137.0}, {"date": "2021-01-05", "close": 3.11, "volume": 116619.0}, {"date": "2021-01-06", "close": 3.05, "volume": 34644.0}, {"date": "2021-01-07", "close": 3.15, "volume": 84640.0}, {"date": "2021-01-08", "close": 3.27, "volume": 62366.0}, {"date": "2021-01-11", "close": 3.2001, "volume": 40036.0}, {"date": "2021-01-12", "close": 3.24, "volume": 40480.0}, {"date": "2021-01-13", "close": 3.11, "volume": 28415.0}, {"date": "2021-01-14", "close": 3.07, "volume": 26262.0}, {"date": "2021-01-15", "close": 2.9, "volume": 82853.0}, {"date": "2021-01-19", "close": 3.62, "volume": 713510.0}, {"date": "2021-01-20", "close": 3.43, "volume": 567654.0}, {"date": "2021-01-21", "close": 3.54, "volume": 97638.0}, {"date": "2021-01-22", "close": 3.34, "volume": 121833.0}, {"date": "2021-01-25", "close": 6.0, "volume": 8512148.0}, {"date": "2021-01-26", "close": 10.0, "volume": 34562730.0}, {"date": "2021-01-27", "close": 58.0, "volume": 25073500.0}, {"date": "2021-01-28", "close": 41.96, "volume": 11305180.0}, {"date": "2021-01-29", "close": 64.0, "volume": 11612330.0}, {"date": "2021-02-01", "close": 35.0, "volume": 7972963.0}, {"date": "2021-02-02", "close": 20.0, "volume": 6671009.0}, {"date": "2021-02-03", "close": 25.59, "volume": 7228365.0}, {"date": "2021-02-04", "close": 18.8, "volume": 2913442.0}, {"date": "2021-02-05", "close": 19.98, "volume": 4844440.0}, {"date": "2021-02-08", "close": 19.0, "volume": 2054976.0}, {"date": "2021-02-09", "close": 17.92, "volume": 1178907.0}, {"date": "2021-02-10", "close": 17.01, "volume": 2409699.0}, {"date": "2021-02-11", "close": 15.92, "volume": 847129.0}, {"date": "2021-02-12", "close": 14.78, "volume": 1076287.0}, {"date": "2021-02-16", "close": 14.5, "volume": 1893512.0}, {"date": "2021-02-17", "close": 13.39, "volume": 538549.0}, {"date": "2021-02-18", "close": 14.25, "volume": 6538969.0}, {"date": "2021-02-19", "close": 14.05, "volume": 946146.0}, {"date": "2021-02-22", "close": 13.31, "volume": 1520392.0}, {"date": "2021-02-23", "close": 11.9, "volume": 613452.0}, {"date": "2021-02-24", "close": 18.44, "volume": 13351740.0}, {"date": "2021-02-25", "close": 21.53, "volume": 38329360.0}, {"date": "2021-02-26", "close": 16.71, "volume": 8703645.0}, {"date": "2021-03-01", "close": 18.95, "volume": 8323515.0}, {"date": "2021-03-02", "close": 16.19, "volume": 3695689.0}, {"date": "2021-03-03", "close": 16.92, "volume": 1755241.0}, {"date": "2021-03-04", "close": 15.3, "volume": 2749450.0}, {"date": "2021-03-05", "close": 14.78, "volume": 1900433.0}, {"date": "2021-03-08", "close": 18.85, "volume": 9903592.0}, {"date": "2021-03-09", "close": 17.9, "volume": 5707817.0}, {"date": "2021-03-10", "close": 30.28, "volume": 60298910.0}, {"date": "2021-03-11", "close": 25.22, "volume": 7933422.0}, {"date": "2021-03-12", "close": 27.88, "volume": 16085260.0}, {"date": "2021-03-15", "close": 28.9, "volume": 5022978.0}, {"date": "2021-03-16", "close": 26.7, "volume": 2670765.0}, {"date": "2021-03-17", "close": 27.44, "volume": 3196586.0}, {"date": "2021-03-18", "close": 25.51, "volume": 1588573.0}, {"date": "2021-03-19", "close": 25.5, "volume": 1633895.0}, {"date": "2021-03-22", "close": 23.8, "volume": 925881.0}, {"date": "2021-03-23", "close": 20.75, "volume": 1492635.0}, {"date": "2021-03-24", "close": 16.42, "volume": 1392825.0}, {"date": "2021-03-25", "close": 25.8, "volume": 19814690.0}, {"date": "2021-03-26", "close": 21.13, "volume": 4595837.0}, {"date": "2021-03-29", "close": 21.2, "volume": 3391847.0}, {"date": "2021-03-30", "close": 22.85, "volume": 3473951.0}, {"date": "2021-03-31", "close": 22.49, "volume": 1907684.0}, {"date": "2021-04-01", "close": 23.2, "volume": 4722233.0}, {"date": "2021-04-05", "close": 23.06, "volume": 1525957.0}, {"date": "2021-04-06", "close": 22.68, "volume": 741605.0}, {"date": "2021-04-07", "close": 21.44, "volume": 659324.0}, {"date": "2021-04-08", "close": 21.52, "volume": 411473.0}, {"date": "2021-04-09", "close": 20.29, "volume": 569303.0}, {"date": "2021-04-12", "close": 19.09, "volume": 833285.0}, {"date": "2021-04-13", "close": 19.4, "volume": 401764.0}, {"date": "2021-04-14", "close": 19.41, "volume": 2080869.0}, {"date": "2021-04-15", "close": 19.18, "volume": 529723.0}, {"date": "2021-04-16", "close": 18.95, "volume": 397585.0}, {"date": "2021-04-19", "close": 18.7, "volume": 510946.0}, {"date": "2021-04-20", "close": 18.01, "volume": 275513.0}, {"date": "2021-04-21", "close": 19.37, "volume": 500026.0}, {"date": "2021-04-22", "close": 19.17, "volume": 439212.0}, {"date": "2021-04-23", "close": 18.8, "volume": 263050.0}, {"date": "2021-04-26", "close": 20.24, "volume": 1825719.0}, {"date": "2021-04-27", "close": 19.79, "volume": 746257.0}, {"date": "2021-04-28", "close": 19.5, "volume": 429586.0}, {"date": "2021-04-29", "close": 19.28, "volume": 423202.0}, {"date": "2021-04-30", "close": 18.7, "volume": 919299.0}, {"date": "2021-05-03", "close": 18.6, "volume": 249706.0}, {"date": "2021-05-04", "close": 17.96, "volume": 322656.0}, {"date": "2021-05-05", "close": 17.06, "volume": 258333.0}, {"date": "2021-05-06", "close": 16.69, "volume": 246973.0}, {"date": "2021-05-07", "close": 17.22, "volume": 276828.0}, {"date": "2021-05-10", "close": 16.1, "volume": 300006.0}, {"date": "2021-05-11", "close": 16.77, "volume": 341561.0}, {"date": "2021-05-12", "close": 16.32, "volume": 193442.0}, {"date": "2021-05-13", "close": 18.25, "volume": 5875749.0}, {"date": "2021-05-14", "close": 18.55, "volume": 1368806.0}, {"date": "2021-05-17", "close": 18.8, "volume": 2049295.0}, {"date": "2021-05-18", "close": 18.24, "volume": 1779392.0}, {"date": "2021-05-19", "close": 17.21, "volume": 535668.0}, {"date": "2021-05-20", "close": 17.34, "volume": 504426.0}, {"date": "2021-05-21", "close": 17.15, "volume": 368953.0}, {"date": "2021-05-24", "close": 16.91, "volume": 1327874.0}, {"date": "2021-05-25", "close": 20.78, "volume": 5385612.0}, {"date": "2021-05-26", "close": 20.675, "volume": 8739477.0}, {"date": "2021-05-27", "close": 22.82, "volume": 6530556.0}, {"date": "2021-05-28", "close": 23.07, "volume": 7496018.0}, {"date": "2021-06-01", "close": 24.15, "volume": 3929741.0}, {"date": "2021-06-02", "close": 40.72, "volume": 19428230.0}, {"date": "2021-06-03", "close": 30.83, "volume": 10770090.0}, {"date": "2021-06-04", "close": 26.95, "volume": 3484029.0}, {"date": "2021-06-07", "close": 27.6, "volume": 6778936.0}, {"date": "2021-06-08", "close": 28.33, "volume": 6455238.0}, {"date": "2021-06-09", "close": 26.32, "volume": 2951484.0}, {"date": "2021-06-10", "close": 24.62, "volume": 1274266.0}, {"date": "2021-06-11", "close": 25.29, "volume": 884039.0}, {"date": "2021-06-14", "close": 25.28, "volume": 1412276.0}, {"date": "2021-06-15", "close": 24.41, "volume": 793854.0}, {"date": "2021-06-16", "close": 23.2, "volume": 656102.0}, {"date": "2021-06-17", "close": 23.9, "volume": 822129.0}, {"date": "2021-06-18", "close": 22.82, "volume": 397273.0}, {"date": "2021-06-21", "close": 22.75, "volume": 322320.0}, {"date": "2021-06-22", "close": 24.0, "volume": 970503.0}, {"date": "2021-06-23", "close": 24.78, "volume": 538853.0}, {"date": "2021-06-24", "close": 23.49, "volume": 368619.0}, {"date": "2021-06-25", "close": 24.68, "volume": 1770232.0}, {"date": "2021-06-28", "close": 24.29, "volume": 906145.0}, {"date": "2021-06-29", "close": 23.29, "volume": 471230.0}, {"date": "2021-06-30", "close": 23.22, "volume": 452488.0}, {"date": "2021-07-01", "close": 21.9, "volume": 632089.0}, {"date": "2021-07-02", "close": 21.19, "volume": 269238.0}, {"date": "2021-07-06", "close": 20.72, "volume": 246772.0}, {"date": "2021-07-07", "close": 20.16, "volume": 265910.0}, {"date": "2021-07-08", "close": 21.22, "volume": 359342.0}, {"date": "2021-07-09", "close": 20.53, "volume": 150435.0}, {"date": "2021-07-12", "close": 20.49, "volume": 179547.0}, {"date": "2021-07-13", "close": 19.75, "volume": 108621.0}, {"date": "2021-07-14", "close": 19.19, "volume": 152490.0}, {"date": "2021-07-15", "close": 19.27, "volume": 152471.0}, {"date": "2021-07-16", "close": 18.16, "volume": 240059.0}, {"date": "2021-07-19", "close": 18.51, "volume": 249064.0}, {"date": "2021-07-20", "close": 19.39, "volume": 321600.0}, {"date": "2021-07-21", "close": 19.17, "volume": 153863.0}, {"date": "2021-07-22", "close": 18.99, "volume": 76696.0}, {"date": "2021-07-23", "close": 18.36, "volume": 148833.0}, {"date": "2021-07-26", "close": 19.12, "volume": 158470.0}, {"date": "2021-07-27", "close": 18.33, "volume": 125388.0}, {"date": "2021-07-28", "close": 18.75, "volume": 122846.0}, {"date": "2021-07-29", "close": 18.83, "volume": 173529.0}, {"date": "2021-07-30", "close": 18.14, "volume": 106280.0}, {"date": "2021-08-02", "close": 18.62, "volume": 73929.0}, {"date": "2021-08-03", "close": 17.99, "volume": 118708.0}, {"date": "2021-08-04", "close": 16.75, "volume": 1077305.0}, {"date": "2021-08-05", "close": 17.5, "volume": 264224.0}, {"date": "2021-08-06", "close": 16.99, "volume": 191428.0}, {"date": "2021-08-09", "close": 17.2, "volume": 256555.0}, {"date": "2021-08-10", "close": 18.35, "volume": 1225936.0}, {"date": "2021-08-11", "close": 18.64, "volume": 173501.0}, {"date": "2021-08-12", "close": 18.7, "volume": 141657.0}, {"date": "2021-08-13", "close": 18.65, "volume": 663752.0}, {"date": "2021-08-16", "close": 18.11, "volume": 198722.0}, {"date": "2021-08-17", "close": 17.9, "volume": 117552.0}, {"date": "2021-08-18", "close": 18.06, "volume": 95843.0}, {"date": "2021-08-19", "close": 18.07, "volume": 243436.0}, {"date": "2021-08-20", "close": 17.93, "volume": 304157.0}, {"date": "2021-08-23", "close": 18.58, "volume": 142204.0}, {"date": "2021-08-24", "close": 19.4, "volume": 4005088.0}, {"date": "2021-08-25", "close": 18.16, "volume": 2080145.0}, {"date": "2021-08-26", "close": 17.74, "volume": 716156.0}, {"date": "2021-08-27", "close": 17.99, "volume": 285531.0}, {"date": "2021-08-30", "close": 18.01, "volume": 305319.0}, {"date": "2021-08-31", "close": 18.35, "volume": 341377.0}, {"date": "2021-09-01", "close": 18.18, "volume": 293312.0}, {"date": "2021-09-02", "close": 18.62, "volume": 137019.0}, {"date": "2021-09-03", "close": 18.54, "volume": 115620.0}, {"date": "2021-09-07", "close": 19.27, "volume": 315568.0}, {"date": "2021-09-08", "close": 18.93, "volume": 180453.0}, {"date": "2021-09-09", "close": 19.02, "volume": 173281.0}, {"date": "2021-09-10", "close": 18.82, "volume": 182260.0}, {"date": "2021-09-13", "close": 18.76, "volume": 280140.0}, {"date": "2021-09-14", "close": 17.84, "volume": 194574.0}, {"date": "2021-09-15", "close": 17.62, "volume": 230092.0}, {"date": "2021-09-16", "close": 18.09, "volume": 150207.0}, {"date": "2021-09-17", "close": 17.72, "volume": 188919.0}, {"date": "2021-09-20", "close": 16.95, "volume": 216847.0}, {"date": "2021-09-21", "close": 17.02, "volume": 83573.0}, {"date": "2021-09-22", "close": 17.11, "volume": 115894.0}, {"date": "2021-09-23", "close": 17.09, "volume": 86198.0}, {"date": "2021-09-24", "close": 16.88, "volume": 89437.0}, {"date": "2021-09-27", "close": 16.85, "volume": 181031.0}, {"date": "2021-09-28", "close": 16.72, "volume": 120831.0}, {"date": "2021-09-29", "close": 16.05, "volume": 121675.0}, {"date": "2021-09-30", "close": 16.35, "volume": 373384.0}, {"date": "2021-10-01", "close": 16.48, "volume": 79752.0}, {"date": "2021-10-04", "close": 16.1, "volume": 73550.0}, {"date": "2021-10-05", "close": 16.03, "volume": 113023.0}, {"date": "2021-10-06", "close": 15.22, "volume": 196962.0}, {"date": "2021-10-07", "close": 15.7, "volume": 138420.0}, {"date": "2021-10-08", "close": 15.27, "volume": 82540.0}, {"date": "2021-10-11", "close": 15.35, "volume": 144386.0}, {"date": "2021-10-12", "close": 19.18, "volume": 2790066.0}, {"date": "2021-10-13", "close": 18.65, "volume": 12243980.0}, {"date": "2021-10-14", "close": 18.1, "volume": 1697795.0}, {"date": "2021-10-15", "close": 17.37, "volume": 534821.0}, {"date": "2021-10-18", "close": 17.63, "volume": 307659.0}, {"date": "2021-10-19", "close": 17.53, "volume": 298151.0}, {"date": "2021-10-20", "close": 17.5, "volume": 131258.0}, {"date": "2021-10-21", "close": 17.06, "volume": 152090.0}, {"date": "2021-10-22", "close": 16.57, "volume": 241312.0}, {"date": "2021-10-25", "close": 16.88, "volume": 162305.0}, {"date": "2021-10-26", "close": 16.71, "volume": 217488.0}, {"date": "2021-10-27", "close": 16.01, "volume": 163123.0}, {"date": "2021-10-28", "close": 16.51, "volume": 416678.0}, {"date": "2021-10-29", "close": 16.18, "volume": 210651.0}, {"date": "2021-11-01", "close": 15.94, "volume": 618639.0}, {"date": "2021-11-02", "close": 16.05, "volume": 593455.0}, {"date": "2021-11-03", "close": 16.45, "volume": 1127679.0}, {"date": "2021-11-04", "close": 16.3, "volume": 274367.0}, {"date": "2021-11-05", "close": 16.23, "volume": 211320.0}, {"date": "2021-11-08", "close": 16.36, "volume": 323449.0}, {"date": "2021-11-09", "close": 16.07, "volume": 174397.0}, {"date": "2021-11-10", "close": 15.86, "volume": 163306.0}, {"date": "2021-11-11", "close": 16.0, "volume": 119537.0}, {"date": "2021-11-12", "close": 15.94, "volume": 107578.0}, {"date": "2021-11-15", "close": 15.95, "volume": 374962.0}, {"date": "2021-11-16", "close": 15.51, "volume": 199981.0}, {"date": "2021-11-17", "close": 15.39, "volume": 132820.0}, {"date": "2021-11-18", "close": 14.86, "volume": 171752.0}, {"date": "2021-11-19", "close": 14.99, "volume": 152347.0}, {"date": "2021-11-22", "close": 15.14, "volume": 227761.0}, {"date": "2021-11-23", "close": 14.5, "volume": 186746.0}, {"date": "2021-11-24", "close": 14.62, "volume": 76615.0}, {"date": "2021-11-26", "close": 14.45, "volume": 160276.0}, {"date": "2021-11-29", "close": 14.03, "volume": 87807.0}, {"date": "2021-11-30", "close": 14.03, "volume": 124455.0}, {"date": "2021-12-01", "close": 13.23, "volume": 177543.0}, {"date": "2021-12-02", "close": 13.35, "volume": 191337.0}, {"date": "2021-12-03", "close": 12.38, "volume": 155079.0}, {"date": "2021-12-06", "close": 12.99, "volume": 227040.0}, {"date": "2021-12-07", "close": 13.36, "volume": 101778.0}, {"date": "2021-12-08", "close": 13.6, "volume": 490908.0}, {"date": "2021-12-09", "close": 12.78, "volume": 67517.0}, {"date": "2021-12-10", "close": 13.12, "volume": 89036.0}, {"date": "2021-12-13", "close": 12.51, "volume": 88835.0}, {"date": "2021-12-14", "close": 12.37, "volume": 93999.0}, {"date": "2021-12-15", "close": 12.54, "volume": 69449.0}, {"date": "2021-12-16", "close": 12.15, "volume": 46658.0}, {"date": "2021-12-17", "close": 12.93, "volume": 143758.0}, {"date": "2021-12-20", "close": 12.33, "volume": 63705.0}, {"date": "2021-12-21", "close": 12.61, "volume": 48912.0}, {"date": "2021-12-22", "close": 12.29, "volume": 46660.0}, {"date": "2021-12-23", "close": 12.33, "volume": 71456.0}, {"date": "2021-12-27", "close": 12.05, "volume": 53191.0}, {"date": "2021-12-28", "close": 11.57, "volume": 156895.0}, {"date": "2021-12-29", "close": 11.08, "volume": 80609.0}, {"date": "2021-12-30", "close": 11.2, "volume": 131215.0}, {"date": "2021-12-31", "close": 10.68, "volume": 142728.0}, {"date": "2022-01-03", "close": 11.84, "volume": 509528.0}, {"date": "2022-01-04", "close": 11.11, "volume": 122747.0}, {"date": "2022-01-05", "close": 10.3, "volume": 72163.0}, {"date": "2022-01-06", "close": 10.5, "volume": 178680.0}, {"date": "2022-01-07", "close": 10.62, "volume": 168422.0}, {"date": "2022-01-10", "close": 10.1, "volume": 123730.0}, {"date": "2022-01-11", "close": 10.34, "volume": 38889.0}, {"date": "2022-01-12", "close": 10.11, "volume": 49532.0}, {"date": "2022-01-13", "close": 9.96, "volume": 41382.0}, {"date": "2022-01-14", "close": 9.68, "volume": 49717.0}, {"date": "2022-01-18", "close": 9.38, "volume": 51534.0}, {"date": "2022-01-19", "close": 9.14, "volume": 46991.0}, {"date": "2022-01-20", "close": 8.96, "volume": 44203.0}, {"date": "2022-01-21", "close": 8.74, "volume": 74577.0}, {"date": "2022-01-24", "close": 8.12, "volume": 154118.0}, {"date": "2022-01-25", "close": 7.63, "volume": 105158.0}, {"date": "2022-01-26", "close": 8.6, "volume": 1296468.0}, {"date": "2022-01-27", "close": 7.95, "volume": 151992.0}, {"date": "2022-01-28", "close": 7.86, "volume": 97128.0}, {"date": "2022-01-31", "close": 8.34, "volume": 71055.0}, {"date": "2022-02-01", "close": 8.57, "volume": 84339.0}, {"date": "2022-02-02", "close": 8.34, "volume": 40436.0}, {"date": "2022-02-03", "close": 8.02, "volume": 60528.0}, {"date": "2022-02-04", "close": 8.59, "volume": 81251.0}, {"date": "2022-02-07", "close": 8.37, "volume": 33953.0}, {"date": "2022-02-08", "close": 8.75, "volume": 144335.0}, {"date": "2022-02-09", "close": 9.03, "volume": 173247.0}, {"date": "2022-02-10", "close": 8.88, "volume": 90915.0}, {"date": "2022-02-11", "close": 8.8, "volume": 55476.0}, {"date": "2022-02-14", "close": 8.62, "volume": 41516.0}, {"date": "2022-02-15", "close": 8.8, "volume": 112432.0}, {"date": "2022-02-16", "close": 8.75, "volume": 25426.0}, {"date": "2022-02-17", "close": 8.33, "volume": 50139.0}, {"date": "2022-02-18", "close": 8.36, "volume": 29152.0}, {"date": "2022-02-22", "close": 7.89, "volume": 51768.0}, {"date": "2022-02-23", "close": 7.54, "volume": 34528.0}, {"date": "2022-02-24", "close": 7.4, "volume": 49861.0}, {"date": "2022-02-25", "close": 7.63, "volume": 35882.0}, {"date": "2022-02-28", "close": 7.65, "volume": 39779.0}, {"date": "2022-03-01", "close": 7.7, "volume": 100541.0}, {"date": "2022-03-02", "close": 7.77, "volume": 34360.0}, {"date": "2022-03-03", "close": 7.53, "volume": 34634.0}, {"date": "2022-03-04", "close": 7.06, "volume": 37227.0}, {"date": "2022-03-07", "close": 6.86, "volume": 93047.0}, {"date": "2022-03-08", "close": 6.82, "volume": 75302.0}, {"date": "2022-03-09", "close": 7.2, "volume": 61015.0}, {"date": "2022-03-10", "close": 7.04, "volume": 33984.0}, {"date": "2022-03-11", "close": 6.76, "volume": 69949.0}, {"date": "2022-03-14", "close": 6.13, "volume": 105910.0}, {"date": "2022-03-15", "close": 6.37, "volume": 57189.0}, {"date": "2022-03-16", "close": 6.49, "volume": 60690.0}, {"date": "2022-03-17", "close": 6.85, "volume": 41209.0}, {"date": "2022-03-18", "close": 7.47, "volume": 224687.0}, {"date": "2022-03-21", "close": 7.43, "volume": 85755.0}, {"date": "2022-03-22", "close": 9.62, "volume": 2308799.0}, {"date": "2022-03-23", "close": 10.0, "volume": 4065610.0}, {"date": "2022-03-24", "close": 9.09, "volume": 906100.0}, {"date": "2022-03-25", "close": 8.25, "volume": 870756.0}, {"date": "2022-03-28", "close": 10.25, "volume": 4128458.0}, {"date": "2022-03-29", "close": 9.47, "volume": 8212088.0}, {"date": "2022-03-30", "close": 9.35, "volume": 828903.0}, {"date": "2022-03-31", "close": 9.16, "volume": 641785.0}, {"date": "2022-04-01", "close": 8.42, "volume": 467027.0}, {"date": "2022-04-04", "close": 8.53, "volume": 283526.0}, {"date": "2022-04-05", "close": 8.18, "volume": 124316.0}, {"date": "2022-04-06", "close": 7.92, "volume": 158826.0}, {"date": "2022-04-07", "close": 7.91, "volume": 93513.0}, {"date": "2022-04-08", "close": 7.54, "volume": 95919.0}, {"date": "2022-04-11", "close": 7.58, "volume": 74732.0}, {"date": "2022-04-12", "close": 7.27, "volume": 92313.0}, {"date": "2022-04-13", "close": 7.53, "volume": 82638.0}, {"date": "2022-04-14", "close": 7.46, "volume": 190885.0}, {"date": "2022-04-18", "close": 7.16, "volume": 72530.0}, {"date": "2022-04-19", "close": 7.52, "volume": 205046.0}, {"date": "2022-04-20", "close": 7.43, "volume": 33975.0}, {"date": "2022-04-21", "close": 7.1, "volume": 71069.0}, {"date": "2022-04-22", "close": 7.14, "volume": 101147.0}, {"date": "2022-04-25", "close": 7.21, "volume": 54838.0}, {"date": "2022-04-26", "close": 6.74, "volume": 67836.0}, {"date": "2022-04-27", "close": 6.82, "volume": 109062.0}, {"date": "2022-04-28", "close": 6.63, "volume": 111048.0}, {"date": "2022-04-29", "close": 6.53, "volume": 39392.0}, {"date": "2022-05-02", "close": 6.5, "volume": 72131.0}, {"date": "2022-05-03", "close": 6.65, "volume": 116359.0}, {"date": "2022-05-04", "close": 6.87, "volume": 37657.0}, {"date": "2022-05-05", "close": 6.44, "volume": 41450.0}, {"date": "2022-05-06", "close": 6.24, "volume": 36283.0}, {"date": "2022-05-09", "close": 5.63, "volume": 67722.0}, {"date": "2022-05-10", "close": 5.82, "volume": 60765.0}, {"date": "2022-05-11", "close": 5.27, "volume": 53985.0}, {"date": "2022-05-12", "close": 5.57, "volume": 756312.0}, {"date": "2022-05-13", "close": 6.01, "volume": 202166.0}, {"date": "2022-05-16", "close": 5.8, "volume": 47274.0}, {"date": "2022-05-17", "close": 6.3, "volume": 70867.0}, {"date": "2022-05-18", "close": 6.0, "volume": 74480.0}, {"date": "2022-05-19", "close": 6.31, "volume": 54436.0}, {"date": "2022-05-20", "close": 6.03, "volume": 23731.0}, {"date": "2022-05-23", "close": 6.16, "volume": 16659.0}, {"date": "2022-05-24", "close": 6.13, "volume": 26606.0}, {"date": "2022-05-25", "close": 6.43, "volume": 208907.0}, {"date": "2022-05-26", "close": 6.53, "volume": 289784.0}, {"date": "2022-05-27", "close": 7.05, "volume": 165547.0}, {"date": "2022-05-31", "close": 6.96, "volume": 51050.0}, {"date": "2022-06-01", "close": 7.19, "volume": 78262.0}, {"date": "2022-06-02", "close": 7.21, "volume": 110232.0}, {"date": "2022-06-03", "close": 7.84, "volume": 131859.0}, {"date": "2022-06-06", "close": 7.37, "volume": 69820.0}, {"date": "2022-06-07", "close": 7.54, "volume": 110445.0}, {"date": "2022-06-08", "close": 7.63, "volume": 76957.0}, {"date": "2022-06-09", "close": 7.25, "volume": 38976.0}, {"date": "2022-06-10", "close": 7.05, "volume": 31229.0}, {"date": "2022-06-13", "close": 6.55, "volume": 29406.0}, {"date": "2022-06-14", "close": 6.71, "volume": 33057.0}, {"date": "2022-06-15", "close": 7.13, "volume": 54498.0}, {"date": "2022-06-16", "close": 6.52, "volume": 36655.0}, {"date": "2022-06-17", "close": 6.8, "volume": 25218.0}, {"date": "2022-06-21", "close": 7.09, "volume": 45614.0}, {"date": "2022-06-22", "close": 7.27, "volume": 39068.0}, {"date": "2022-06-23", "close": 7.25, "volume": 39328.0}, {"date": "2022-06-24", "close": 7.45, "volume": 15590.0}, {"date": "2022-06-27", "close": 7.74, "volume": 70781.0}, {"date": "2022-06-28", "close": 7.2, "volume": 18961.0}, {"date": "2022-06-29", "close": 6.85, "volume": 55176.0}, {"date": "2022-06-30", "close": 6.95, "volume": 25606.0}, {"date": "2022-07-01", "close": 6.7, "volume": 17998.0}, {"date": "2022-07-05", "close": 6.78, "volume": 24879.0}, {"date": "2022-07-06", "close": 6.85, "volume": 23689.0}, {"date": "2022-07-07", "close": 7.09, "volume": 120851.0}, {"date": "2022-07-08", "close": 7.49, "volume": 66253.0}, {"date": "2022-07-11", "close": 7.21, "volume": 30043.0}, {"date": "2022-07-12", "close": 7.35, "volume": 26100.0}, {"date": "2022-07-13", "close": 7.33, "volume": 13485.0}, {"date": "2022-07-14", "close": 7.33, "volume": 27412.0}, {"date": "2022-07-15", "close": 7.16, "volume": 18753.0}, {"date": "2022-07-18", "close": 7.23, "volume": 23073.0}, {"date": "2022-07-19", "close": 7.38, "volume": 41571.0}, {"date": "2022-07-20", "close": 7.68, "volume": 43731.0}, {"date": "2022-07-21", "close": 7.92, "volume": 27444.0}, {"date": "2022-07-22", "close": 7.85, "volume": 35896.0}, {"date": "2022-07-25", "close": 11.2, "volume": 7202350.0}, {"date": "2022-07-26", "close": 8.31, "volume": 753841.0}, {"date": "2022-07-27", "close": 7.92, "volume": 572220.0}, {"date": "2022-07-28", "close": 7.84, "volume": 321945.0}, {"date": "2022-07-29", "close": 7.75, "volume": 195653.0}, {"date": "2022-08-01", "close": 7.91, "volume": 112912.0}, {"date": "2022-08-02", "close": 8.13, "volume": 201174.0}, {"date": "2022-08-03", "close": 8.59, "volume": 173369.0}, {"date": "2022-08-04", "close": 8.97, "volume": 218212.0}, {"date": "2022-08-05", "close": 8.68, "volume": 197471.0}, {"date": "2022-08-08", "close": 9.34, "volume": 656755.0}, {"date": "2022-08-09", "close": 8.47, "volume": 166246.0}, {"date": "2022-08-10", "close": 8.89, "volume": 95961.0}, {"date": "2022-08-11", "close": 8.76, "volume": 101371.0}, {"date": "2022-08-12", "close": 8.95, "volume": 66415.0}, {"date": "2022-08-15", "close": 9.38, "volume": 162086.0}, {"date": "2022-08-16", "close": 10.15, "volume": 1197551.0}, {"date": "2022-08-17", "close": 10.04, "volume": 609923.0}, {"date": "2022-08-18", "close": 9.81, "volume": 298317.0}, {"date": "2022-08-19", "close": 8.91, "volume": 112445.0}, {"date": "2022-08-22", "close": 8.26, "volume": 151915.0}, {"date": "2022-08-23", "close": 8.34, "volume": 77280.0}, {"date": "2022-08-24", "close": 8.72, "volume": 101600.0}, {"date": "2022-08-25", "close": 8.68, "volume": 93029.0}, {"date": "2022-08-26", "close": 7.99, "volume": 155420.0}, {"date": "2022-08-29", "close": 8.15, "volume": 161962.0}, {"date": "2022-08-30", "close": 7.78, "volume": 109754.0}, {"date": "2022-08-31", "close": 7.83, "volume": 31897.0}, {"date": "2022-09-01", "close": 7.69, "volume": 47911.0}, {"date": "2022-09-02", "close": 7.5, "volume": 48531.0}, {"date": "2022-09-06", "close": 7.31, "volume": 41714.0}, {"date": "2022-09-07", "close": 7.68, "volume": 29523.0}, {"date": "2022-09-08", "close": 7.62, "volume": 39347.0}, {"date": "2022-09-09", "close": 7.76, "volume": 59385.0}, {"date": "2022-09-12", "close": 7.97, "volume": 33737.0}, {"date": "2022-09-13", "close": 7.54, "volume": 25444.0}, {"date": "2022-09-14", "close": 7.46, "volume": 29436.0}, {"date": "2022-09-15", "close": 7.25, "volume": 70455.0}, {"date": "2022-09-16", "close": 7.25, "volume": 109824.0}, {"date": "2022-09-19", "close": 6.85, "volume": 49197.0}, {"date": "2022-09-20", "close": 6.62, "volume": 27790.0}, {"date": "2022-09-21", "close": 6.79, "volume": 22849.0}, {"date": "2022-09-22", "close": 6.18, "volume": 32375.0}, {"date": "2022-09-23", "close": 5.99, "volume": 53154.0}, {"date": "2022-09-26", "close": 6.11, "volume": 20336.0}, {"date": "2022-09-27", "close": 6.3, "volume": 30689.0}, {"date": "2022-09-28", "close": 6.42, "volume": 18469.0}, {"date": "2022-09-29", "close": 6.39, "volume": 19453.0}, {"date": "2022-09-30", "close": 6.35, "volume": 13215.0}, {"date": "2022-10-03", "close": 6.52, "volume": 25096.0}, {"date": "2022-10-04", "close": 6.66, "volume": 38587.0}, {"date": "2022-10-05", "close": 6.74, "volume": 11243.0}, {"date": "2022-10-06", "close": 6.62, "volume": 14907.0}, {"date": "2022-10-07", "close": 6.4, "volume": 9283.0}, {"date": "2022-10-10", "close": 6.47, "volume": 28194.0}, {"date": "2022-10-11", "close": 6.12, "volume": 31927.0}, {"date": "2022-10-12", "close": 6.3, "volume": 15420.0}, {"date": "2022-10-13", "close": 6.36, "volume": 31559.0}, {"date": "2022-10-14", "close": 6.23, "volume": 10974.0}, {"date": "2022-10-17", "close": 6.39, "volume": 16406.0}, {"date": "2022-10-18", "close": 6.41, "volume": 25803.0}, {"date": "2022-10-19", "close": 6.54, "volume": 34210.0}, {"date": "2022-10-20", "close": 6.65, "volume": 12356.0}, {"date": "2022-10-21", "close": 6.71, "volume": 36524.0}, {"date": "2022-10-24", "close": 6.64, "volume": 15985.0}, {"date": "2022-10-25", "close": 6.76, "volume": 86988.0}, {"date": "2022-10-26", "close": 6.68, "volume": 22500.0}, {"date": "2022-10-27", "close": 6.63, "volume": 15244.0}, {"date": "2022-10-28", "close": 6.79, "volume": 49526.0}, {"date": "2022-10-31", "close": 6.7, "volume": 79785.0}, {"date": "2022-11-01", "close": 6.63, "volume": 38806.0}, {"date": "2022-11-02", "close": 6.24, "volume": 38694.0}, {"date": "2022-11-03", "close": 6.24, "volume": 23220.0}, {"date": "2022-11-04", "close": 6.4, "volume": 15244.0}, {"date": "2022-11-07", "close": 6.39, "volume": 12449.0}, {"date": "2022-11-08", "close": 6.24, "volume": 11409.0}, {"date": "2022-11-09", "close": 5.76, "volume": 24357.0}, {"date": "2022-11-10", "close": 6.3, "volume": 17465.0}, {"date": "2022-11-11", "close": 6.5, "volume": 30119.0}, {"date": "2022-11-14", "close": 6.28, "volume": 17546.0}, {"date": "2022-11-15", "close": 6.29, "volume": 34795.0}, {"date": "2022-11-16", "close": 6.21, "volume": 10992.0}, {"date": "2022-11-17", "close": 6.26, "volume": 11105.0}, {"date": "2022-11-18", "close": 6.45, "volume": 10706.0}, {"date": "2022-11-21", "close": 6.28, "volume": 16547.0}, {"date": "2022-11-22", "close": 6.25, "volume": 12095.0}, {"date": "2022-11-23", "close": 6.38, "volume": 8465.0}, {"date": "2022-11-25", "close": 6.3, "volume": 3898.0}, {"date": "2022-11-28", "close": 6.37, "volume": 11713.0}, {"date": "2022-11-29", "close": 6.45, "volume": 16327.0}, {"date": "2022-11-30", "close": 6.45, "volume": 19394.0}, {"date": "2022-12-01", "close": 6.35, "volume": 70475.0}, {"date": "2022-12-02", "close": 6.57, "volume": 32133.0}, {"date": "2022-12-05", "close": 6.23, "volume": 23328.0}, {"date": "2022-12-06", "close": 6.12, "volume": 15191.0}, {"date": "2022-12-07", "close": 6.06, "volume": 9560.0}, {"date": "2022-12-08", "close": 6.08, "volume": 7096.0}, {"date": "2022-12-09", "close": 5.87, "volume": 12864.0}, {"date": "2022-12-12", "close": 5.97, "volume": 13806.0}, {"date": "2022-12-13", "close": 5.86, "volume": 33837.0}, {"date": "2022-12-14", "close": 5.86, "volume": 11428.0}, {"date": "2022-12-15", "close": 5.66, "volume": 22319.0}, {"date": "2022-12-16", "close": 5.56, "volume": 15734.0}, {"date": "2022-12-19", "close": 5.23, "volume": 14016.0}, {"date": "2022-12-20", "close": 5.42, "volume": 10781.0}, {"date": "2022-12-21", "close": 5.35, "volume": 8176.0}, {"date": "2022-12-22", "close": 5.13, "volume": 25319.0}, {"date": "2022-12-23", "close": 5.105, "volume": 27492.0}, {"date": "2022-12-27", "close": 4.91, "volume": 16242.0}, {"date": "2022-12-28", "close": 4.61, "volume": 38966.0}, {"date": "2022-12-29", "close": 4.69, "volume": 48106.0}, {"date": "2022-12-30", "close": 4.95, "volume": 28984.0}, {"date": "2023-01-03", "close": 4.94, "volume": 20485.0}, {"date": "2023-01-04", "close": 5.2, "volume": 10303.0}, {"date": "2023-01-05", "close": 5.3, "volume": 16162.0}, {"date": "2023-01-06", "close": 5.27, "volume": 11814.0}, {"date": "2023-01-09", "close": 5.405, "volume": 21140.0}, {"date": "2023-01-10", "close": 5.44, "volume": 12119.0}, {"date": "2023-01-11", "close": 5.57, "volume": 23778.0}, {"date": "2023-01-12", "close": 6.0, "volume": 40095.0}, {"date": "2023-01-13", "close": 5.96, "volume": 41705.0}, {"date": "2023-01-17", "close": 6.0, "volume": 47073.0}, {"date": "2023-01-18", "close": 6.1117, "volume": 25354.0}, {"date": "2023-01-19", "close": 5.665, "volume": 38012.0}, {"date": "2023-01-20", "close": 5.67, "volume": 39327.0}, {"date": "2023-01-23", "close": 6.02, "volume": 21119.0}, {"date": "2023-01-24", "close": 6.15, "volume": 29960.0}, {"date": "2023-01-25", "close": 6.1897, "volume": 16880.0}, {"date": "2023-01-26", "close": 6.09, "volume": 23216.0}, {"date": "2023-01-27", "close": 6.12, "volume": 37929.0}, {"date": "2023-01-30", "close": 5.92, "volume": 18831.0}, {"date": "2023-01-31", "close": 5.6271, "volume": 44987.0}, {"date": "2023-02-01", "close": 5.55, "volume": 51716.0}, {"date": "2023-02-02", "close": 5.92, "volume": 45695.0}, {"date": "2023-02-03", "close": 5.8, "volume": 25329.0}, {"date": "2023-02-06", "close": 6.1998, "volume": 406524.0}, {"date": "2023-02-07", "close": 5.68, "volume": 92082.0}, {"date": "2023-02-08", "close": 5.59, "volume": 28504.0}, {"date": "2023-02-09", "close": 5.36, "volume": 37315.0}, {"date": "2023-02-10", "close": 5.095, "volume": 33539.0}, {"date": "2023-02-13", "close": 5.22, "volume": 22095.0}, {"date": "2023-02-14", "close": 5.1299, "volume": 17629.0}, {"date": "2023-02-15", "close": 5.2906, "volume": 68656.0}, {"date": "2023-02-16", "close": 5.06, "volume": 22067.0}, {"date": "2023-02-17", "close": 5.06, "volume": 25845.0}, {"date": "2023-02-21", "close": 4.9, "volume": 18865.0}, {"date": "2023-02-22", "close": 4.94, "volume": 58256.0}, {"date": "2023-02-23", "close": 5.07, "volume": 18349.0}, {"date": "2023-02-24", "close": 4.93, "volume": 9501.0}, {"date": "2023-02-27", "close": 4.98, "volume": 28177.0}, {"date": "2023-02-28", "close": 5.0189, "volume": 16237.0}, {"date": "2023-03-01", "close": 4.97, "volume": 10188.0}, {"date": "2023-03-02", "close": 5.09, "volume": 5144.0}, {"date": "2023-03-03", "close": 4.99, "volume": 14031.0}, {"date": "2023-03-06", "close": 5.0105, "volume": 15170.0}, {"date": "2023-03-07", "close": 5.0, "volume": 5340.0}, {"date": "2023-03-08", "close": 4.97, "volume": 3635.0}, {"date": "2023-03-09", "close": 4.87, "volume": 12572.0}, {"date": "2023-03-10", "close": 4.8, "volume": 19866.0}, {"date": "2023-03-13", "close": 4.73, "volume": 13466.0}, {"date": "2023-03-14", "close": 4.71, "volume": 8383.0}, {"date": "2023-03-15", "close": 4.65, "volume": 11116.0}, {"date": "2023-03-16", "close": 4.57, "volume": 13497.0}, {"date": "2023-03-17", "close": 4.44, "volume": 13923.0}, {"date": "2023-03-20", "close": 4.38, "volume": 16819.0}, {"date": "2023-03-21", "close": 4.41, "volume": 24551.0}, {"date": "2023-03-22", "close": 4.72, "volume": 61515.0}, {"date": "2023-03-23", "close": 4.57, "volume": 19183.0}, {"date": "2023-03-24", "close": 4.59, "volume": 16540.0}, {"date": "2023-03-27", "close": 4.59, "volume": 13190.0}, {"date": "2023-03-28", "close": 4.57, "volume": 6362.0}, {"date": "2023-03-29", "close": 4.57, "volume": 8518.0}, {"date": "2023-03-30", "close": 4.58, "volume": 10617.0}, {"date": "2023-03-31", "close": 4.62, "volume": 18552.0}, {"date": "2023-04-03", "close": 4.6436, "volume": 10894.0}, {"date": "2023-04-04", "close": 4.63, "volume": 4481.0}, {"date": "2023-04-05", "close": 4.48, "volume": 13314.0}, {"date": "2023-04-06", "close": 4.5, "volume": 3192.0}, {"date": "2023-04-10", "close": 4.59, "volume": 18536.0}, {"date": "2023-04-11", "close": 4.67, "volume": 10501.0}, {"date": "2023-04-12", "close": 4.715, "volume": 18373.0}, {"date": "2023-04-13", "close": 4.5, "volume": 10913.0}, {"date": "2023-04-14", "close": 4.59, "volume": 6690.0}, {"date": "2023-04-17", "close": 4.6, "volume": 15579.0}, {"date": "2023-04-18", "close": 4.6711, "volume": 5713.0}, {"date": "2023-04-19", "close": 4.57, "volume": 9721.0}, {"date": "2023-04-20", "close": 4.42, "volume": 12796.0}, {"date": "2023-04-21", "close": 4.475, "volume": 9336.0}, {"date": "2023-04-24", "close": 4.29, "volume": 12798.0}, {"date": "2023-04-25", "close": 4.15, "volume": 8736.0}, {"date": "2023-04-26", "close": 4.0363, "volume": 15980.0}, {"date": "2023-04-27", "close": 4.11, "volume": 9637.0}, {"date": "2023-04-28", "close": 4.23, "volume": 3822.0}, {"date": "2023-05-01", "close": 4.18, "volume": 4872.0}, {"date": "2023-05-02", "close": 4.1, "volume": 6617.0}, {"date": "2023-05-03", "close": 4.0, "volume": 12343.0}, {"date": "2023-05-04", "close": 3.97, "volume": 8839.0}, {"date": "2023-05-05", "close": 3.9304, "volume": 17846.0}, {"date": "2023-05-08", "close": 3.97, "volume": 12506.0}, {"date": "2023-05-09", "close": 3.9501, "volume": 7155.0}, {"date": "2023-05-10", "close": 3.92, "volume": 19796.0}, {"date": "2023-05-11", "close": 3.8825, "volume": 16998.0}, {"date": "2023-05-12", "close": 3.8, "volume": 9868.0}, {"date": "2023-05-15", "close": 3.785, "volume": 17595.0}, {"date": "2023-05-16", "close": 3.7601, "volume": 33104.0}, {"date": "2023-05-17", "close": 3.78, "volume": 26065.0}, {"date": "2023-05-18", "close": 3.8, "volume": 16569.0}, {"date": "2023-05-19", "close": 3.95, "volume": 22499.0}, {"date": "2023-05-22", "close": 3.9919, "volume": 41839.0}, {"date": "2023-05-23", "close": 4.14, "volume": 49484.0}, {"date": "2023-05-24", "close": 4.08, "volume": 28369.0}, {"date": "2023-05-25", "close": 4.0, "volume": 20796.0}, {"date": "2023-05-26", "close": 3.97, "volume": 20875.0}, {"date": "2023-05-30", "close": 3.925, "volume": 19539.0}, {"date": "2023-05-31", "close": 3.85, "volume": 14023.0}, {"date": "2023-06-01", "close": 3.8657, "volume": 26969.0}, {"date": "2023-06-02", "close": 3.92, "volume": 17675.0}, {"date": "2023-06-05", "close": 3.8, "volume": 11272.0}, {"date": "2023-06-06", "close": 3.82, "volume": 11408.0}, {"date": "2023-06-07", "close": 3.94, "volume": 16790.0}, {"date": "2023-06-08", "close": 3.83, "volume": 17544.0}, {"date": "2023-06-09", "close": 3.75, "volume": 16576.0}, {"date": "2023-06-12", "close": 3.85, "volume": 14123.0}, {"date": "2023-06-13", "close": 3.91, "volume": 20273.0}, {"date": "2023-06-14", "close": 3.78, "volume": 27768.0}, {"date": "2023-06-15", "close": 3.78, "volume": 41616.0}, {"date": "2023-06-16", "close": 3.73, "volume": 40316.0}, {"date": "2023-06-20", "close": 3.75, "volume": 77475.0}, {"date": "2023-06-21", "close": 3.72, "volume": 16239.0}, {"date": "2023-06-22", "close": 3.7, "volume": 11037.0}, {"date": "2023-06-23", "close": 3.56, "volume": 14568.0}, {"date": "2023-06-26", "close": 3.56, "volume": 21797.0}, {"date": "2023-06-27", "close": 3.56, "volume": 9664.0}, {"date": "2023-06-28", "close": 3.58, "volume": 23892.0}, {"date": "2023-06-29", "close": 3.59, "volume": 24824.0}, {"date": "2023-06-30", "close": 3.7, "volume": 18127.0}, {"date": "2023-07-03", "close": 3.71, "volume": 2907.0}, {"date": "2023-07-05", "close": 3.64, "volume": 10447.0}, {"date": "2023-07-06", "close": 3.51, "volume": 21721.0}, {"date": "2023-07-07", "close": 3.59, "volume": 6422.0}, {"date": "2023-07-10", "close": 3.58, "volume": 9886.0}, {"date": "2023-07-11", "close": 3.66, "volume": 10824.0}, {"date": "2023-07-12", "close": 3.65, "volume": 15933.0}, {"date": "2023-07-13", "close": 3.69, "volume": 16165.0}, {"date": "2023-07-14", "close": 3.66, "volume": 10923.0}, {"date": "2023-07-17", "close": 3.7, "volume": 16898.0}, {"date": "2023-07-18", "close": 3.78, "volume": 15746.0}, {"date": "2023-07-19", "close": 3.84, "volume": 15899.0}, {"date": "2023-07-20", "close": 3.665, "volume": 21237.0}, {"date": "2023-07-21", "close": 3.61, "volume": 101385.0}, {"date": "2023-07-24", "close": 4.25, "volume": 4142195.0}, {"date": "2023-07-25", "close": 4.0, "volume": 168948.0}, {"date": "2023-07-26", "close": 4.45, "volume": 236076.0}, {"date": "2023-07-27", "close": 4.1, "volume": 172042.0}, {"date": "2023-07-28", "close": 3.99, "volume": 76331.0}, {"date": "2023-07-31", "close": 4.14, "volume": 85992.0}, {"date": "2023-08-01", "close": 4.23, "volume": 46502.0}, {"date": "2023-08-02", "close": 4.2, "volume": 50477.0}, {"date": "2023-08-03", "close": 4.21, "volume": 25625.0}, {"date": "2023-08-04", "close": 4.14, "volume": 13775.0}, {"date": "2023-08-07", "close": 4.14, "volume": 66573.0}, {"date": "2023-08-08", "close": 4.14, "volume": 37438.0}, {"date": "2023-08-09", "close": 3.97, "volume": 52625.0}, {"date": "2023-08-10", "close": 3.99, "volume": 21387.0}, {"date": "2023-08-11", "close": 3.89, "volume": 21173.0}, {"date": "2023-08-14", "close": 3.85, "volume": 26548.0}, {"date": "2023-08-15", "close": 3.85, "volume": 12799.0}, {"date": "2023-08-16", "close": 3.84, "volume": 10544.0}, {"date": "2023-08-17", "close": 3.76, "volume": 20327.0}, {"date": "2023-08-18", "close": 3.72, "volume": 6308.0}, {"date": "2023-08-21", "close": 3.65, "volume": 13965.0}, {"date": "2023-08-22", "close": 3.55, "volume": 38191.0}, {"date": "2023-08-23", "close": 3.52, "volume": 10187.0}, {"date": "2023-08-24", "close": 3.5, "volume": 21384.0}, {"date": "2023-08-25", "close": 3.48, "volume": 30306.0}, {"date": "2023-08-28", "close": 3.49, "volume": 7532.0}, {"date": "2023-08-29", "close": 3.54, "volume": 14863.0}, {"date": "2023-08-30", "close": 3.59, "volume": 37999.0}, {"date": "2023-08-31", "close": 3.6295, "volume": 17376.0}, {"date": "2023-09-01", "close": 3.64, "volume": 10417.0}, {"date": "2023-09-05", "close": 3.705, "volume": 5459.0}, {"date": "2023-09-06", "close": 3.6, "volume": 13834.0}, {"date": "2023-09-07", "close": 3.69, "volume": 12788.0}, {"date": "2023-09-08", "close": 3.65, "volume": 14384.0}, {"date": "2023-09-11", "close": 3.6, "volume": 5752.0}, {"date": "2023-09-12", "close": 3.48, "volume": 11329.0}, {"date": "2023-09-13", "close": 3.47, "volume": 18406.0}, {"date": "2023-09-14", "close": 3.46, "volume": 16035.0}, {"date": "2023-09-15", "close": 3.32, "volume": 21993.0}, {"date": "2023-09-18", "close": 3.24, "volume": 15415.0}, {"date": "2023-09-19", "close": 3.125, "volume": 22929.0}, {"date": "2023-09-20", "close": 3.12, "volume": 7642.0}, {"date": "2023-09-21", "close": 3.05, "volume": 7249.0}, {"date": "2023-09-22", "close": 2.97, "volume": 15455.0}, {"date": "2023-09-25", "close": 3.0, "volume": 19246.0}, {"date": "2023-09-26", "close": 2.968, "volume": 4991.0}, {"date": "2023-09-27", "close": 3.01, "volume": 50772.0}, {"date": "2023-09-28", "close": 3.01, "volume": 15755.0}, {"date": "2023-09-29", "close": 2.9614, "volume": 5150.0}, {"date": "2023-10-02", "close": 2.94, "volume": 6864.0}, {"date": "2023-10-03", "close": 2.89, "volume": 4363.0}, {"date": "2023-10-04", "close": 2.87, "volume": 10780.0}, {"date": "2023-10-05", "close": 2.91, "volume": 9999.0}, {"date": "2023-10-06", "close": 2.9002, "volume": 11810.0}, {"date": "2023-10-09", "close": 2.8, "volume": 7298.0}, {"date": "2023-10-10", "close": 2.83, "volume": 5599.0}, {"date": "2023-10-11", "close": 2.83, "volume": 10322.0}, {"date": "2023-10-12", "close": 2.8113, "volume": 8909.0}, {"date": "2023-10-13", "close": 2.82, "volume": 6253.0}, {"date": "2023-10-16", "close": 2.9, "volume": 11303.0}, {"date": "2023-10-17", "close": 3.0, "volume": 10844.0}, {"date": "2023-10-18", "close": 3.0, "volume": 16383.0}, {"date": "2023-10-19", "close": 2.87, "volume": 8436.0}, {"date": "2023-10-20", "close": 2.87, "volume": 3476.0}, {"date": "2023-10-23", "close": 2.78, "volume": 6499.0}, {"date": "2023-10-24", "close": 2.73, "volume": 23219.0}, {"date": "2023-10-25", "close": 2.79, "volume": 13044.0}, {"date": "2023-10-26", "close": 2.66, "volume": 9627.0}, {"date": "2023-10-27", "close": 2.72, "volume": 11524.0}, {"date": "2023-10-30", "close": 2.68, "volume": 2897.0}, {"date": "2023-10-31", "close": 2.87, "volume": 16316.0}, {"date": "2023-11-01", "close": 2.82, "volume": 6921.0}, {"date": "2023-11-02", "close": 2.89, "volume": 8151.0}, {"date": "2023-11-03", "close": 2.88, "volume": 10593.0}, {"date": "2023-11-06", "close": 2.86, "volume": 4250.0}, {"date": "2023-11-07", "close": 2.88, "volume": 3185.0}, {"date": "2023-11-08", "close": 2.87, "volume": 6536.0}, {"date": "2023-11-09", "close": 2.7, "volume": 4710.0}, {"date": "2023-11-10", "close": 2.72, "volume": 2889.0}, {"date": "2023-11-13", "close": 2.6701, "volume": 7248.0}, {"date": "2023-11-14", "close": 2.7615, "volume": 283837.0}, {"date": "2023-11-15", "close": 2.95, "volume": 34081.0}, {"date": "2023-11-16", "close": 2.7, "volume": 76233.0}, {"date": "2023-11-17", "close": 2.82, "volume": 7003.0}, {"date": "2023-11-20", "close": 2.82, "volume": 23817.0}, {"date": "2023-11-21", "close": 2.66, "volume": 7356.0}, {"date": "2023-11-22", "close": 2.75, "volume": 5540.0}, {"date": "2023-11-24", "close": 2.75, "volume": 2120.0}, {"date": "2023-11-27", "close": 2.71, "volume": 16846.0}, {"date": "2023-11-28", "close": 2.81, "volume": 30786.0}, {"date": "2023-11-29", "close": 3.02, "volume": 98906.0}, {"date": "2023-11-30", "close": 2.94, "volume": 10712.0}, {"date": "2023-12-01", "close": 3.05, "volume": 9615.0}, {"date": "2023-12-04", "close": 3.3, "volume": 36335.0}, {"date": "2023-12-05", "close": 3.2, "volume": 26726.0}, {"date": "2023-12-06", "close": 3.25, "volume": 21195.0}, {"date": "2023-12-07", "close": 3.24, "volume": 9167.0}, {"date": "2023-12-08", "close": 3.3701, "volume": 25406.0}, {"date": "2023-12-11", "close": 3.49, "volume": 18088.0}, {"date": "2023-12-12", "close": 3.44, "volume": 5571.0}, {"date": "2023-12-13", "close": 3.52, "volume": 21082.0}, {"date": "2023-12-14", "close": 3.79, "volume": 33453.0}, {"date": "2023-12-15", "close": 3.73, "volume": 44570.0}, {"date": "2023-12-18", "close": 3.79, "volume": 17622.0}, {"date": "2023-12-19", "close": 3.7601, "volume": 8823.0}, {"date": "2023-12-20", "close": 3.81, "volume": 12123.0}, {"date": "2023-12-21", "close": 3.67, "volume": 20458.0}, {"date": "2023-12-22", "close": 3.74, "volume": 8785.0}, {"date": "2023-12-26", "close": 3.69, "volume": 24064.0}, {"date": "2023-12-27", "close": 3.6, "volume": 30444.0}, {"date": "2023-12-28", "close": 3.59, "volume": 9546.0}, {"date": "2023-12-29", "close": 3.35, "volume": 14926.0}, {"date": "2024-01-02", "close": 3.435, "volume": 8274.0}, {"date": "2024-01-03", "close": 3.45, "volume": 19185.0}, {"date": "2024-01-04", "close": 3.34, "volume": 13273.0}, {"date": "2024-01-05", "close": 3.4, "volume": 5944.0}, {"date": "2024-01-08", "close": 3.3175, "volume": 21396.0}, {"date": "2024-01-09", "close": 3.3099, "volume": 17112.0}, {"date": "2024-01-10", "close": 3.26, "volume": 2651.0}, {"date": "2024-01-11", "close": 3.09, "volume": 9725.0}, {"date": "2024-01-12", "close": 3.03, "volume": 6921.0}, {"date": "2024-01-16", "close": 3.045, "volume": 15799.0}, {"date": "2024-01-17", "close": 2.97, "volume": 8735.0}, {"date": "2024-01-18", "close": 2.99, "volume": 12077.0}, {"date": "2024-01-19", "close": 2.98, "volume": 6961.0}, {"date": "2024-01-22", "close": 3.03, "volume": 20538.0}, {"date": "2024-01-23", "close": 2.97, "volume": 4756.0}, {"date": "2024-01-24", "close": 2.97, "volume": 14709.0}, {"date": "2024-01-25", "close": 2.9, "volume": 15986.0}, {"date": "2024-01-26", "close": 2.9651, "volume": 6407.0}, {"date": "2024-01-29", "close": 2.99, "volume": 8731.0}, {"date": "2024-01-30", "close": 2.98, "volume": 6153.0}, {"date": "2024-01-31", "close": 2.85, "volume": 22952.0}, {"date": "2024-02-01", "close": 2.8899, "volume": 7963.0}, {"date": "2024-02-02", "close": 2.8, "volume": 25423.0}, {"date": "2024-02-05", "close": 2.73, "volume": 9385.0}, {"date": "2024-02-06", "close": 2.825, "volume": 7111.0}, {"date": "2024-02-07", "close": 2.76, "volume": 11292.0}, {"date": "2024-02-08", "close": 2.75, "volume": 7202.0}, {"date": "2024-02-09", "close": 2.84, "volume": 34605.0}, {"date": "2024-02-12", "close": 2.83, "volume": 8770.0}, {"date": "2024-02-13", "close": 2.7899, "volume": 7756.0}, {"date": "2024-02-14", "close": 2.74, "volume": 14351.0}, {"date": "2024-02-15", "close": 2.8, "volume": 13013.0}, {"date": "2024-02-16", "close": 2.77, "volume": 11060.0}, {"date": "2024-02-20", "close": 2.67, "volume": 13929.0}, {"date": "2024-02-21", "close": 2.61, "volume": 20554.0}, {"date": "2024-02-22", "close": 2.5499, "volume": 11444.0}, {"date": "2024-02-23", "close": 2.51, "volume": 24430.0}, {"date": "2024-02-26", "close": 2.53, "volume": 20934.0}, {"date": "2024-02-27", "close": 2.57, "volume": 9948.0}, {"date": "2024-02-28", "close": 2.53, "volume": 34767.0}, {"date": "2024-02-29", "close": 2.5, "volume": 51529.0}, {"date": "2024-03-01", "close": 2.5, "volume": 36240.0}, {"date": "2024-03-04", "close": 2.5158, "volume": 63192.0}, {"date": "2024-03-05", "close": 2.51, "volume": 14931.0}, {"date": "2024-03-06", "close": 2.47, "volume": 11440.0}, {"date": "2024-03-07", "close": 2.53, "volume": 15377.0}, {"date": "2024-03-08", "close": 2.57, "volume": 10963.0}, {"date": "2024-03-11", "close": 2.53, "volume": 11426.0}, {"date": "2024-03-12", "close": 2.48, "volume": 8282.0}, {"date": "2024-03-13", "close": 2.51, "volume": 11891.0}, {"date": "2024-03-14", "close": 2.47, "volume": 8967.0}, {"date": "2024-03-15", "close": 2.49, "volume": 10375.0}, {"date": "2024-03-18", "close": 2.48, "volume": 11957.0}, {"date": "2024-03-19", "close": 2.47, "volume": 7959.0}, {"date": "2024-03-20", "close": 2.4801, "volume": 9426.0}, {"date": "2024-03-21", "close": 2.51, "volume": 23291.0}, {"date": "2024-03-22", "close": 2.53, "volume": 17608.0}, {"date": "2024-03-25", "close": 2.56, "volume": 15533.0}, {"date": "2024-03-26", "close": 2.635, "volume": 24444.0}, {"date": "2024-03-27", "close": 2.57, "volume": 10640.0}, {"date": "2024-03-28", "close": 2.57, "volume": 10972.0}, {"date": "2024-04-01", "close": 2.54, "volume": 14767.0}, {"date": "2024-04-02", "close": 2.5, "volume": 5423.0}, {"date": "2024-04-03", "close": 2.5, "volume": 12616.0}, {"date": "2024-04-04", "close": 2.56, "volume": 21417.0}, {"date": "2024-04-05", "close": 2.49, "volume": 6063.0}, {"date": "2024-04-08", "close": 2.521, "volume": 9172.0}, {"date": "2024-04-09", "close": 2.5101, "volume": 18339.0}, {"date": "2024-04-10", "close": 2.465, "volume": 10569.0}, {"date": "2024-04-11", "close": 2.4201, "volume": 42478.0}, {"date": "2024-04-12", "close": 2.38, "volume": 8822.0}, {"date": "2024-04-15", "close": 2.325, "volume": 42263.0}, {"date": "2024-04-16", "close": 2.35, "volume": 5817.0}, {"date": "2024-04-17", "close": 2.29, "volume": 11839.0}, {"date": "2024-04-18", "close": 2.3501, "volume": 16346.0}, {"date": "2024-04-19", "close": 2.34, "volume": 7152.0}, {"date": "2024-04-22", "close": 2.3242, "volume": 12188.0}, {"date": "2024-04-23", "close": 2.39, "volume": 5032.0}, {"date": "2024-04-24", "close": 2.45, "volume": 5612.0}, {"date": "2024-04-25", "close": 2.426, "volume": 3270.0}, {"date": "2024-04-26", "close": 2.4, "volume": 12568.0}, {"date": "2024-04-29", "close": 2.33, "volume": 13240.0}, {"date": "2024-04-30", "close": 2.3321, "volume": 1996.0}, {"date": "2024-05-01", "close": 2.35, "volume": 6727.0}, {"date": "2024-05-02", "close": 2.3899, "volume": 23094.0}, {"date": "2024-05-03", "close": 3.1, "volume": 346974.0}, {"date": "2024-05-06", "close": 3.38, "volume": 668736.0}, {"date": "2024-05-07", "close": 3.34, "volume": 306494.0}, {"date": "2024-05-08", "close": 3.32, "volume": 236041.0}, {"date": "2024-05-09", "close": 3.57, "volume": 183363.0}, {"date": "2024-05-10", "close": 3.1978, "volume": 360496.0}, {"date": "2024-05-13", "close": 4.37, "volume": 19537380.0}, {"date": "2024-05-14", "close": 6.15, "volume": 19694160.0}, {"date": "2024-05-15", "close": 4.97, "volume": 2973965.0}, {"date": "2024-05-16", "close": 4.73, "volume": 776086.0}, {"date": "2024-05-17", "close": 4.79, "volume": 860648.0}, {"date": "2024-05-20", "close": 5.29, "volume": 746435.0}, {"date": "2024-05-21", "close": 5.25, "volume": 325385.0}, {"date": "2024-05-22", "close": 5.26, "volume": 381747.0}, {"date": "2024-05-23", "close": 5.005, "volume": 206734.0}, {"date": "2024-05-24", "close": 5.01, "volume": 199643.0}, {"date": "2024-05-28", "close": 5.0, "volume": 351648.0}, {"date": "2024-05-29", "close": 4.68, "volume": 142178.0}, {"date": "2024-05-30", "close": 4.62, "volume": 111045.0}, {"date": "2024-05-31", "close": 4.7, "volume": 69833.0}, {"date": "2024-06-03", "close": 4.73, "volume": 917280.0}, {"date": "2024-06-04", "close": 4.65, "volume": 218476.0}, {"date": "2024-06-05", "close": 4.78, "volume": 339164.0}, {"date": "2024-06-06", "close": 5.52, "volume": 1476778.0}, {"date": "2024-06-07", "close": 4.56, "volume": 1438050.0}, {"date": "2024-06-10", "close": 4.29, "volume": 268823.0}, {"date": "2024-06-11", "close": 4.4, "volume": 451844.0}, {"date": "2024-06-12", "close": 4.32, "volume": 228037.0}, {"date": "2024-06-13", "close": 4.24, "volume": 132913.0}, {"date": "2024-06-14", "close": 4.02, "volume": 110759.0}, {"date": "2024-06-17", "close": 4.0, "volume": 71104.0}, {"date": "2024-06-18", "close": 3.88, "volume": 105048.0}, {"date": "2024-06-20", "close": 3.93, "volume": 60935.0}, {"date": "2024-06-21", "close": 3.94, "volume": 52884.0}, {"date": "2024-06-24", "close": 3.88, "volume": 32551.0}, {"date": "2024-06-25", "close": 4.02, "volume": 52662.0}, {"date": "2024-06-26", "close": 4.2, "volume": 95766.0}, {"date": "2024-06-27", "close": 4.2, "volume": 153350.0}, {"date": "2024-06-28", "close": 4.45, "volume": 164672.0}, {"date": "2024-07-01", "close": 4.59, "volume": 94549.0}, {"date": "2024-07-02", "close": 4.36, "volume": 251753.0}, {"date": "2024-07-03", "close": 10.63, "volume": 70055500.0}, {"date": "2024-07-05", "close": 13.35, "volume": 57882390.0}, {"date": "2024-07-08", "close": 10.49, "volume": 10111280.0}, {"date": "2024-07-09", "close": 9.92, "volume": 13708640.0}, {"date": "2024-07-10", "close": 8.39, "volume": 3070927.0}, {"date": "2024-07-11", "close": 8.79, "volume": 3753627.0}, {"date": "2024-07-12", "close": 9.08, "volume": 2800715.0}, {"date": "2024-07-15", "close": 8.72, "volume": 931064.0}, {"date": "2024-07-16", "close": 10.18, "volume": 13950730.0}, {"date": "2024-07-17", "close": 9.76, "volume": 1275173.0}, {"date": "2024-07-18", "close": 9.93, "volume": 1203562.0}, {"date": "2024-07-19", "close": 8.93, "volume": 3637568.0}, {"date": "2024-07-22", "close": 9.3, "volume": 695837.0}, {"date": "2024-07-23", "close": 9.08, "volume": 419348.0}, {"date": "2024-07-24", "close": 8.97, "volume": 778305.0}, {"date": "2024-07-25", "close": 9.22, "volume": 538725.0}, {"date": "2024-07-26", "close": 9.42, "volume": 659191.0}, {"date": "2024-07-29", "close": 9.21, "volume": 352485.0}, {"date": "2024-07-30", "close": 9.08, "volume": 260519.0}, {"date": "2024-07-31", "close": 9.41, "volume": 395888.0}, {"date": "2024-08-01", "close": 9.11, "volume": 282772.0}, {"date": "2024-08-02", "close": 8.25, "volume": 358684.0}, {"date": "2024-08-05", "close": 7.23, "volume": 506928.0}, {"date": "2024-08-06", "close": 7.26, "volume": 119694.0}, {"date": "2024-08-07", "close": 7.22, "volume": 169097.0}, {"date": "2024-08-08", "close": 7.22, "volume": 181992.0}, {"date": "2024-08-09", "close": 6.68, "volume": 212117.0}, {"date": "2024-08-12", "close": 6.65, "volume": 149809.0}, {"date": "2024-08-13", "close": 7.13, "volume": 257800.0}, {"date": "2024-08-14", "close": 6.82, "volume": 129601.0}, {"date": "2024-08-15", "close": 7.33, "volume": 249666.0}, {"date": "2024-08-16", "close": 7.55, "volume": 300121.0}, {"date": "2024-08-19", "close": 8.55, "volume": 659190.0}, {"date": "2024-08-20", "close": 9.38, "volume": 906427.0}, {"date": "2024-08-21", "close": 9.3, "volume": 527642.0}, {"date": "2024-08-22", "close": 9.33, "volume": 706322.0}, {"date": "2024-08-23", "close": 9.23, "volume": 346324.0}, {"date": "2024-08-26", "close": 9.89, "volume": 1039638.0}, {"date": "2024-08-27", "close": 9.64, "volume": 450507.0}, {"date": "2024-08-28", "close": 8.86, "volume": 359695.0}, {"date": "2024-08-29", "close": 8.59, "volume": 298814.0}, {"date": "2024-08-30", "close": 8.11, "volume": 286683.0}, {"date": "2024-09-03", "close": 7.64, "volume": 265229.0}, {"date": "2024-09-04", "close": 7.19, "volume": 243577.0}, {"date": "2024-09-05", "close": 7.44, "volume": 374317.0}, {"date": "2024-09-06", "close": 7.27, "volume": 357034.0}, {"date": "2024-09-09", "close": 7.22, "volume": 171608.0}, {"date": "2024-09-10", "close": 7.0, "volume": 146668.0}, {"date": "2024-09-11", "close": 6.68, "volume": 272842.0}, {"date": "2024-09-12", "close": 7.37, "volume": 325788.0}, {"date": "2024-09-13", "close": 7.43, "volume": 457225.0}, {"date": "2024-09-16", "close": 6.96, "volume": 170257.0}, {"date": "2024-09-17", "close": 6.81, "volume": 143013.0}, {"date": "2024-09-18", "close": 6.65, "volume": 118934.0}, {"date": "2024-09-19", "close": 6.79, "volume": 174509.0}, {"date": "2024-09-20", "close": 6.89, "volume": 170407.0}, {"date": "2024-09-23", "close": 6.95, "volume": 152964.0}, {"date": "2024-09-24", "close": 6.81, "volume": 115214.0}, {"date": "2024-09-25", "close": 6.78, "volume": 76520.0}, {"date": "2024-09-26", "close": 6.86, "volume": 632150.0}, {"date": "2024-09-27", "close": 7.12, "volume": 315111.0}, {"date": "2024-09-30", "close": 7.39, "volume": 593800.0}, {"date": "2024-10-01", "close": 7.18, "volume": 185218.0}, {"date": "2024-10-02", "close": 7.05, "volume": 134286.0}, {"date": "2024-10-03", "close": 7.07, "volume": 82330.0}, {"date": "2024-10-04", "close": 7.12, "volume": 146896.0}, {"date": "2024-10-07", "close": 6.97, "volume": 114897.0}, {"date": "2024-10-08", "close": 7.02, "volume": 105677.0}, {"date": "2024-10-09", "close": 7.05, "volume": 132558.0}, {"date": "2024-10-10", "close": 7.02, "volume": 58041.0}, {"date": "2024-10-11", "close": 7.24, "volume": 226429.0}, {"date": "2024-10-14", "close": 7.25, "volume": 168520.0}, {"date": "2024-10-15", "close": 7.68, "volume": 314118.0}, {"date": "2024-10-16", "close": 8.25, "volume": 627346.0}, {"date": "2024-10-17", "close": 8.32, "volume": 242869.0}, {"date": "2024-10-18", "close": 8.06, "volume": 271632.0}, {"date": "2024-10-21", "close": 7.82, "volume": 181450.0}, {"date": "2024-10-22", "close": 7.61, "volume": 101975.0}, {"date": "2024-10-23", "close": 7.15, "volume": 152555.0}, {"date": "2024-10-24", "close": 7.26, "volume": 174583.0}, {"date": "2024-10-25", "close": 7.26, "volume": 134648.0}, {"date": "2024-10-28", "close": 7.68, "volume": 182126.0}, {"date": "2024-10-29", "close": 7.39, "volume": 152685.0}, {"date": "2024-10-30", "close": 7.23, "volume": 124036.0}, {"date": "2024-10-31", "close": 7.14, "volume": 94800.0}, {"date": "2024-11-01", "close": 7.04, "volume": 118727.0}, {"date": "2024-11-04", "close": 6.78, "volume": 105292.0}, {"date": "2024-11-05", "close": 7.04, "volume": 76629.0}, {"date": "2024-11-06", "close": 6.79, "volume": 150191.0}, {"date": "2024-11-07", "close": 6.88, "volume": 103678.0}, {"date": "2024-11-08", "close": 6.86, "volume": 282970.0}, {"date": "2024-11-11", "close": 7.64, "volume": 595050.0}, {"date": "2024-11-12", "close": 7.24, "volume": 165994.0}, {"date": "2024-11-13", "close": 7.04, "volume": 138380.0}, {"date": "2024-11-14", "close": 7.01, "volume": 175514.0}, {"date": "2024-11-15", "close": 6.95, "volume": 105100.0}, {"date": "2024-11-18", "close": 6.78, "volume": 118745.0}, {"date": "2024-11-19", "close": 6.93, "volume": 106895.0}, {"date": "2024-11-20", "close": 6.98, "volume": 263321.0}, {"date": "2024-11-21", "close": 7.37, "volume": 188596.0}, {"date": "2024-11-22", "close": 7.09, "volume": 162907.0}, {"date": "2024-11-25", "close": 7.31, "volume": 147397.0}, {"date": "2024-11-26", "close": 7.22, "volume": 409984.0}, {"date": "2024-11-27", "close": 7.29, "volume": 96155.0}, {"date": "2024-11-29", "close": 7.24, "volume": 61312.0}, {"date": "2024-12-02", "close": 7.02, "volume": 142970.0}, {"date": "2024-12-03", "close": 6.94, "volume": 95927.0}, {"date": "2024-12-04", "close": 6.92, "volume": 104362.0}, {"date": "2024-12-05", "close": 6.97, "volume": 461569.0}, {"date": "2024-12-06", "close": 7.31, "volume": 287961.0}, {"date": "2024-12-09", "close": 7.43, "volume": 274778.0}, {"date": "2024-12-10", "close": 7.22, "volume": 86116.0}, {"date": "2024-12-11", "close": 7.71, "volume": 345566.0}, {"date": "2024-12-12", "close": 7.37, "volume": 204268.0}, {"date": "2024-12-13", "close": 7.2, "volume": 97934.0}, {"date": "2024-12-16", "close": 7.45, "volume": 126832.0}, {"date": "2024-12-17", "close": 7.62, "volume": 173636.0}, {"date": "2024-12-18", "close": 7.35, "volume": 253065.0}, {"date": "2024-12-19", "close": 7.31, "volume": 79951.0}, {"date": "2024-12-20", "close": 7.99, "volume": 248728.0}, {"date": "2024-12-23", "close": 8.15, "volume": 188683.0}, {"date": "2024-12-24", "close": 7.97, "volume": 72397.0}, {"date": "2024-12-26", "close": 8.41, "volume": 211864.0}, {"date": "2024-12-27", "close": 8.0, "volume": 193611.0}, {"date": "2024-12-30", "close": 7.7, "volume": 127949.0}, {"date": "2024-12-31", "close": 7.38, "volume": 188324.0}, {"date": "2025-01-02", "close": 7.42, "volume": 105493.0}, {"date": "2025-01-03", "close": 7.56, "volume": 78655.0}, {"date": "2025-01-06", "close": 7.67, "volume": 249785.0}, {"date": "2025-01-07", "close": 7.85, "volume": 186078.0}, {"date": "2025-01-08", "close": 7.51, "volume": 87232.0}, {"date": "2025-01-10", "close": 7.33, "volume": 97008.0}, {"date": "2025-01-13", "close": 7.04, "volume": 136743.0}, {"date": "2025-01-14", "close": 6.69, "volume": 157739.0}, {"date": "2025-01-15", "close": 6.63, "volume": 133258.0}, {"date": "2025-01-16", "close": 6.79, "volume": 71965.0}, {"date": "2025-01-17", "close": 6.62, "volume": 101248.0}, {"date": "2025-01-21", "close": 6.68, "volume": 80474.0}, {"date": "2025-01-22", "close": 6.6, "volume": 58940.0}, {"date": "2025-01-23", "close": 6.77, "volume": 94741.0}, {"date": "2025-01-24", "close": 6.67, "volume": 37095.0}, {"date": "2025-01-27", "close": 6.26, "volume": 109745.0}, {"date": "2025-01-28", "close": 6.16, "volume": 80715.0}, {"date": "2025-01-29", "close": 6.12, "volume": 45785.0}, {"date": "2025-01-30", "close": 6.17, "volume": 37391.0}, {"date": "2025-01-31", "close": 5.98, "volume": 55274.0}, {"date": "2025-02-03", "close": 6.02, "volume": 58707.0}, {"date": "2025-02-04", "close": 6.33, "volume": 64845.0}, {"date": "2025-02-05", "close": 6.26, "volume": 26662.0}, {"date": "2025-02-06", "close": 6.2, "volume": 25183.0}, {"date": "2025-02-07", "close": 6.04, "volume": 42564.0}, {"date": "2025-02-10", "close": 6.94, "volume": 272225.0}, {"date": "2025-02-11", "close": 6.49, "volume": 145055.0}, {"date": "2025-02-12", "close": 6.4, "volume": 40745.0}, {"date": "2025-02-13", "close": 6.49, "volume": 41885.0}, {"date": "2025-02-14", "close": 6.56, "volume": 46358.0}, {"date": "2025-02-18", "close": 6.42, "volume": 46785.0}, {"date": "2025-02-19", "close": 6.18, "volume": 52478.0}, {"date": "2025-02-20", "close": 6.18, "volume": 63465.0}, {"date": "2025-02-21", "close": 5.99, "volume": 61573.0}, {"date": "2025-02-24", "close": 5.78, "volume": 56910.0}, {"date": "2025-02-25", "close": 5.73, "volume": 52607.0}, {"date": "2025-02-26", "close": 5.8, "volume": 32375.0}, {"date": "2025-02-27", "close": 5.45, "volume": 32593.0}, {"date": "2025-02-28", "close": 5.53, "volume": 38738.0}, {"date": "2025-03-03", "close": 5.14, "volume": 36222.0}, {"date": "2025-03-04", "close": 5.21, "volume": 56691.0}, {"date": "2025-03-05", "close": 5.31, "volume": 23020.0}, {"date": "2025-03-06", "close": 5.27, "volume": 39055.0}, {"date": "2025-03-07", "close": 5.3, "volume": 15781.0}, {"date": "2025-03-10", "close": 5.13, "volume": 31738.0}, {"date": "2025-03-11", "close": 5.1, "volume": 26937.0}, {"date": "2025-03-12", "close": 4.88, "volume": 30055.0}, {"date": "2025-03-13", "close": 4.68, "volume": 36480.0}, {"date": "2025-03-14", "close": 5.0, "volume": 34643.0}, {"date": "2025-03-17", "close": 5.28, "volume": 46743.0}, {"date": "2025-03-18", "close": 4.92, "volume": 27800.0}, {"date": "2025-03-19", "close": 5.17, "volume": 50761.0}, {"date": "2025-03-20", "close": 5.07, "volume": 21469.0}, {"date": "2025-03-21", "close": 5.19, "volume": 17829.0}, {"date": "2025-03-24", "close": 5.82, "volume": 89773.0}, {"date": "2025-03-25", "close": 5.8, "volume": 56086.0}, {"date": "2025-03-26", "close": 5.62, "volume": 50408.0}, {"date": "2025-03-27", "close": 4.87, "volume": 103567.0}, {"date": "2025-03-28", "close": 4.85, "volume": 36703.0}, {"date": "2025-03-31", "close": 4.72, "volume": 36486.0}, {"date": "2025-04-01", "close": 4.78, "volume": 41483.0}, {"date": "2025-04-02", "close": 4.73, "volume": 30454.0}, {"date": "2025-04-03", "close": 4.33, "volume": 53456.0}, {"date": "2025-04-04", "close": 4.33, "volume": 74719.0}, {"date": "2025-04-07", "close": 4.27, "volume": 66784.0}, {"date": "2025-04-08", "close": 4.09, "volume": 29437.0}, {"date": "2025-04-09", "close": 4.47, "volume": 70016.0}, {"date": "2025-04-10", "close": 4.29, "volume": 25041.0}, {"date": "2025-04-11", "close": 4.46, "volume": 39358.0}, {"date": "2025-04-14", "close": 4.48, "volume": 26340.0}, {"date": "2025-04-15", "close": 4.51, "volume": 27196.0}, {"date": "2025-04-16", "close": 4.27, "volume": 21571.0}, {"date": "2025-04-17", "close": 4.6, "volume": 34851.0}, {"date": "2025-04-21", "close": 4.3, "volume": 34026.0}, {"date": "2025-04-22", "close": 4.49, "volume": 15778.0}, {"date": "2025-04-23", "close": 4.52, "volume": 21793.0}, {"date": "2025-04-24", "close": 4.6, "volume": 23322.0}, {"date": "2025-04-25", "close": 4.625, "volume": 24893.0}, {"date": "2025-04-28", "close": 4.5, "volume": 13458.0}, {"date": "2025-04-29", "close": 4.93, "volume": 59250.0}, {"date": "2025-04-30", "close": 4.74, "volume": 15874.0}, {"date": "2025-05-01", "close": 4.7983, "volume": 11402.0}, {"date": "2025-05-02", "close": 4.88, "volume": 27028.0}, {"date": "2025-05-05", "close": 4.7352, "volume": 24654.0}, {"date": "2025-05-06", "close": 4.53, "volume": 14378.0}, {"date": "2025-05-07", "close": 4.68, "volume": 15083.0}, {"date": "2025-05-08", "close": 4.75, "volume": 19801.0}, {"date": "2025-05-09", "close": 4.92, "volume": 16111.0}, {"date": "2025-05-12", "close": 5.38, "volume": 46679.0}, {"date": "2025-05-13", "close": 5.37, "volume": 68597.0}, {"date": "2025-05-14", "close": 5.3, "volume": 21937.0}, {"date": "2025-05-15", "close": 5.04, "volume": 22611.0}, {"date": "2025-05-16", "close": 5.4, "volume": 42750.0}, {"date": "2025-05-19", "close": 5.29, "volume": 23137.0}, {"date": "2025-05-20", "close": 6.105, "volume": 642220.0}, {"date": "2025-05-21", "close": 5.89, "volume": 281421.0}, {"date": "2025-05-22", "close": 5.83, "volume": 136007.0}, {"date": "2025-05-23", "close": 6.0, "volume": 153516.0}, {"date": "2025-05-27", "close": 6.32, "volume": 315799.0}, {"date": "2025-05-28", "close": 6.2, "volume": 113316.0}, {"date": "2025-05-29", "close": 6.08, "volume": 92183.0}, {"date": "2025-05-30", "close": 5.82, "volume": 50689.0}, {"date": "2025-06-02", "close": 5.74, "volume": 46104.0}, {"date": "2025-06-03", "close": 5.81, "volume": 43609.0}, {"date": "2025-06-04", "close": 5.955, "volume": 54916.0}, {"date": "2025-06-05", "close": 5.72, "volume": 60055.0}, {"date": "2025-06-06", "close": 5.65, "volume": 28800.0}, {"date": "2025-06-09", "close": 6.04, "volume": 63326.0}, {"date": "2025-06-10", "close": 5.79, "volume": 94420.0}, {"date": "2025-06-11", "close": 5.54, "volume": 104355.0}, {"date": "2025-06-12", "close": 4.87, "volume": 183426.0}, {"date": "2025-06-13", "close": 4.695, "volume": 160229.0}, {"date": "2025-06-16", "close": 4.9, "volume": 53292.0}, {"date": "2025-06-17", "close": 4.8, "volume": 69922.0}, {"date": "2025-06-18", "close": 4.88, "volume": 30527.0}, {"date": "2025-06-20", "close": 5.14, "volume": 518286.0}, {"date": "2025-06-23", "close": 5.0, "volume": 91130.0}, {"date": "2025-06-24", "close": 4.96, "volume": 73754.0}, {"date": "2025-06-25", "close": 5.05, "volume": 45088.0}, {"date": "2025-06-26", "close": 4.99, "volume": 27510.0}, {"date": "2025-06-27", "close": 4.97, "volume": 65893.0}, {"date": "2025-06-30", "close": 5.1, "volume": 69820.0}, {"date": "2025-07-01", "close": 5.06, "volume": 31025.0}, {"date": "2025-07-02", "close": 5.25, "volume": 23434.0}, {"date": "2025-07-03", "close": 5.23, "volume": 24629.0}, {"date": "2025-07-07", "close": 5.28, "volume": 22507.0}, {"date": "2025-07-08", "close": 5.28, "volume": 33545.0}, {"date": "2025-07-09", "close": 5.36, "volume": 45292.0}, {"date": "2025-07-10", "close": 5.48, "volume": 55113.0}, {"date": "2025-07-11", "close": 5.25, "volume": 55008.0}, {"date": "2025-07-14", "close": 5.11, "volume": 28604.0}, {"date": "2025-07-15", "close": 5.06, "volume": 27242.0}, {"date": "2025-07-16", "close": 5.27, "volume": 31699.0}, {"date": "2025-07-17", "close": 5.32, "volume": 64038.0}, {"date": "2025-07-18", "close": 5.35, "volume": 36628.0}, {"date": "2025-07-21", "close": 5.38, "volume": 116766.0}, {"date": "2025-07-22", "close": 5.71, "volume": 74801.0}, {"date": "2025-07-23", "close": 6.27, "volume": 6521513.0}, {"date": "2025-07-24", "close": 5.68, "volume": 233389.0}, {"date": "2025-07-25", "close": 5.52, "volume": 101476.0}, {"date": "2025-07-28", "close": 5.57, "volume": 70333.0}, {"date": "2025-07-29", "close": 5.58, "volume": 94808.0}, {"date": "2025-07-30", "close": 5.35, "volume": 94559.0}, {"date": "2025-07-31", "close": 5.28, "volume": 38669.0}, {"date": "2025-08-01", "close": 5.39, "volume": 48667.0}, {"date": "2025-08-04", "close": 5.42, "volume": 31068.0}, {"date": "2025-08-05", "close": 5.72, "volume": 68571.0}, {"date": "2025-08-06", "close": 5.73, "volume": 26485.0}, {"date": "2025-08-07", "close": 5.56, "volume": 36583.0}, {"date": "2025-08-08", "close": 5.48, "volume": 28457.0}, {"date": "2025-08-11", "close": 5.33, "volume": 37678.0}, {"date": "2025-08-12", "close": 5.36, "volume": 23691.0}, {"date": "2025-08-13", "close": 5.48, "volume": 40565.0}, {"date": "2025-08-14", "close": 5.47, "volume": 35133.0}, {"date": "2025-08-15", "close": 5.69, "volume": 66376.0}, {"date": "2025-08-18", "close": 6.135, "volume": 149036.0}, {"date": "2025-08-19", "close": 6.48, "volume": 378622.0}, {"date": "2025-08-20", "close": 6.1, "volume": 84435.0}, {"date": "2025-08-21", "close": 6.155, "volume": 33687.0}, {"date": "2025-08-22", "close": 6.48, "volume": 60099.0}, {"date": "2025-08-25", "close": 6.36, "volume": 90477.0}, {"date": "2025-08-26", "close": 6.51, "volume": 154311.0}, {"date": "2025-08-27", "close": 6.41, "volume": 47039.0}, {"date": "2025-08-28", "close": 6.21, "volume": 59639.0}, {"date": "2025-08-29", "close": 6.2, "volume": 32861.0}, {"date": "2025-09-02", "close": 6.225, "volume": 40542.0}, {"date": "2025-09-03", "close": 6.195, "volume": 40310.0}, {"date": "2025-09-04", "close": 6.07, "volume": 25161.0}, {"date": "2025-09-05", "close": 6.15, "volume": 23506.0}, {"date": "2025-09-08", "close": 6.06, "volume": 41495.0}, {"date": "2025-09-09", "close": 6.065, "volume": 51788.0}, {"date": "2025-09-10", "close": 5.78, "volume": 81851.0}, {"date": "2025-09-11", "close": 5.72, "volume": 51505.0}, {"date": "2025-09-12", "close": 5.69, "volume": 31668.0}, {"date": "2025-09-15", "close": 5.795, "volume": 75910.0}, {"date": "2025-09-16", "close": 5.7, "volume": 32813.0}, {"date": "2025-09-17", "close": 5.68, "volume": 31250.0}, {"date": "2025-09-18", "close": 5.77, "volume": 22516.0}, {"date": "2025-09-19", "close": 5.67, "volume": 30949.0}, {"date": "2025-09-22", "close": 5.67, "volume": 32738.0}, {"date": "2025-09-23", "close": 5.5, "volume": 33519.0}, {"date": "2025-09-24", "close": 5.445, "volume": 26762.0}, {"date": "2025-09-25", "close": 5.26, "volume": 20967.0}, {"date": "2025-09-26", "close": 5.26, "volume": 29450.0}, {"date": "2025-09-29", "close": 5.2, "volume": 29737.0}, {"date": "2025-09-30", "close": 5.08, "volume": 29345.0}, {"date": "2025-10-01", "close": 5.22, "volume": 29934.0}, {"date": "2025-10-02", "close": 5.18, "volume": 43303.0}, {"date": "2025-10-03", "close": 5.19, "volume": 40519.0}, {"date": "2025-10-06", "close": 5.13, "volume": 33035.0}, {"date": "2025-10-07", "close": 5.03, "volume": 30550.0}, {"date": "2025-10-08", "close": 4.96, "volume": 32013.0}, {"date": "2025-10-09", "close": 4.89, "volume": 55355.0}, {"date": "2025-10-10", "close": 4.86, "volume": 40146.0}, {"date": "2025-10-13", "close": 4.94, "volume": 30731.0}, {"date": "2025-10-14", "close": 5.11, "volume": 21612.0}, {"date": "2025-10-15", "close": 5.4, "volume": 241548.0}, {"date": "2025-10-16", "close": 5.18, "volume": 31285.0}, {"date": "2025-10-17", "close": 4.9099, "volume": 87783.0}, {"date": "2025-10-20", "close": 4.99, "volume": 27275.0}, {"date": "2025-10-21", "close": 5.484, "volume": 121969.0}, {"date": "2025-10-22", "close": 4.965, "volume": 154147.0}, {"date": "2025-10-23", "close": 5.04, "volume": 29618.0}, {"date": "2025-10-24", "close": 5.19, "volume": 33088.0}, {"date": "2025-10-27", "close": 5.08, "volume": 54601.0}, {"date": "2025-10-28", "close": 5.06, "volume": 26945.0}, {"date": "2025-10-29", "close": 4.89, "volume": 26850.0}, {"date": "2025-10-30", "close": 4.79, "volume": 30121.0}, {"date": "2025-10-31", "close": 4.83, "volume": 41530.0}, {"date": "2025-11-03", "close": 4.78, "volume": 18469.0}, {"date": "2025-11-04", "close": 4.61, "volume": 52132.0}, {"date": "2025-11-05", "close": 4.71, "volume": 26703.0}, {"date": "2025-11-06", "close": 4.54, "volume": 25042.0}, {"date": "2025-11-07", "close": 4.5, "volume": 34308.0}, {"date": "2025-11-10", "close": 5.094, "volume": 71644.0}, {"date": "2025-11-11", "close": 5.01, "volume": 33613.0}, {"date": "2025-11-12", "close": 4.92, "volume": 22897.0}, {"date": "2025-11-13", "close": 4.8, "volume": 21569.0}, {"date": "2025-11-14", "close": 4.82, "volume": 11079.0}, {"date": "2025-11-17", "close": 4.75, "volume": 17633.0}, {"date": "2025-11-18", "close": 4.64, "volume": 12667.0}, {"date": "2025-11-19", "close": 4.615, "volume": 12823.0}, {"date": "2025-11-20", "close": 4.57, "volume": 14701.0}, {"date": "2025-11-21", "close": 4.66, "volume": 56456.0}, {"date": "2025-11-24", "close": 4.62, "volume": 24429.0}, {"date": "2025-11-25", "close": 4.8, "volume": 23160.0}, {"date": "2025-11-26", "close": 4.81, "volume": 28627.0}, {"date": "2025-11-28", "close": 5.06, "volume": 25044.0}, {"date": "2025-12-01", "close": 4.85, "volume": 11289.0}, {"date": "2025-12-02", "close": 4.9, "volume": 19860.0}, {"date": "2025-12-03", "close": 4.94, "volume": 21745.0}, {"date": "2025-12-04", "close": 4.85, "volume": 18305.0}, {"date": "2025-12-05", "close": 4.82, "volume": 19066.0}, {"date": "2025-12-08", "close": 4.59, "volume": 84066.0}, {"date": "2025-12-09", "close": 4.77, "volume": 24813.0}, {"date": "2025-12-10", "close": 4.65, "volume": 21909.0}, {"date": "2025-12-11", "close": 4.72, "volume": 12625.0}, {"date": "2025-12-12", "close": 4.58, "volume": 16105.0}, {"date": "2025-12-15", "close": 4.6, "volume": 32669.0}, {"date": "2025-12-16", "close": 4.51, "volume": 14915.0}, {"date": "2025-12-17", "close": 4.5, "volume": 40164.0}, {"date": "2025-12-18", "close": 4.54, "volume": 146842.0}, {"date": "2025-12-19", "close": 4.28, "volume": 72117.0}, {"date": "2025-12-22", "close": 4.42, "volume": 48241.0}, {"date": "2025-12-23", "close": 4.47, "volume": 25997.0}, {"date": "2025-12-24", "close": 4.46, "volume": 6228.0}, {"date": "2025-12-26", "close": 4.49, "volume": 16859.0}, {"date": "2025-12-29", "close": 4.31, "volume": 26602.0}, {"date": "2025-12-30", "close": 4.2, "volume": 43367.0}, {"date": "2025-12-31", "close": 4.14, "volume": 41872.0}, {"date": "2026-01-02", "close": 4.34, "volume": 31425.0}, {"date": "2026-01-05", "close": 4.48, "volume": 132358.0}, {"date": "2026-01-06", "close": 4.28, "volume": 124396.0}, {"date": "2026-01-07", "close": 4.28, "volume": 35710.0}, {"date": "2026-01-08", "close": 4.31, "volume": 47776.0}, {"date": "2026-01-09", "close": 4.37, "volume": 188729.0}, {"date": "2026-01-12", "close": 4.53, "volume": 46422.0}, {"date": "2026-01-13", "close": 4.32, "volume": 48745.0}, {"date": "2026-01-14", "close": 4.34, "volume": 21713.0}, {"date": "2026-01-15", "close": 4.39, "volume": 19922.0}, {"date": "2026-01-16", "close": 4.47, "volume": 46328.0}, {"date": "2026-01-20", "close": 4.28, "volume": 11477.0}, {"date": "2026-01-21", "close": 4.52, "volume": 29045.0}, {"date": "2026-01-22", "close": 4.49, "volume": 53362.0}, {"date": "2026-01-23", "close": 4.42, "volume": 26716.0}, {"date": "2026-01-26", "close": 4.5, "volume": 69960.0}, {"date": "2026-01-27", "close": 4.39, "volume": 21818.0}, {"date": "2026-01-28", "close": 4.35, "volume": 15975.0}, {"date": "2026-01-29", "close": 4.49, "volume": 99522.0}, {"date": "2026-01-30", "close": 4.33, "volume": 20095.0}, {"date": "2026-02-02", "close": 4.82, "volume": 105279.0}, {"date": "2026-02-03", "close": 4.615, "volume": 61555.0}, {"date": "2026-02-04", "close": 4.79, "volume": 19089.0}, {"date": "2026-02-05", "close": 4.57, "volume": 61759.0}, {"date": "2026-02-06", "close": 4.68, "volume": 19118.0}, {"date": "2026-02-09", "close": 4.58, "volume": 28260.0}, {"date": "2026-02-10", "close": 4.55, "volume": 23335.0}, {"date": "2026-02-11", "close": 4.4, "volume": 19185.0}, {"date": "2026-02-12", "close": 4.33, "volume": 15950.0}, {"date": "2026-02-13", "close": 4.38, "volume": 10111.0}, {"date": "2026-02-17", "close": 4.15, "volume": 65561.0}, {"date": "2026-02-18", "close": 4.156, "volume": 19329.0}, {"date": "2026-02-19", "close": 4.17, "volume": 20062.0}, {"date": "2026-02-20", "close": 4.26, "volume": 13134.0}, {"date": "2026-02-23", "close": 4.18, "volume": 8432.0}, {"date": "2026-02-24", "close": 4.26, "volume": 11622.0}, {"date": "2026-02-25", "close": 4.18, "volume": 22225.0}, {"date": "2026-02-26", "close": 4.08, "volume": 17526.0}, {"date": "2026-02-27", "close": 4.13, "volume": 26199.0}, {"date": "2026-03-02", "close": 4.1, "volume": 8321.0}, {"date": "2026-03-03", "close": 4.17, "volume": 19643.0}, {"date": "2026-03-04", "close": 4.2, "volume": 11444.0}, {"date": "2026-03-05", "close": 4.07, "volume": 14274.0}, {"date": "2026-03-06", "close": 4.11, "volume": 11053.0}, {"date": "2026-03-09", "close": 4.06, "volume": 25046.0}, {"date": "2026-03-10", "close": 4.1, "volume": 14899.0}, {"date": "2026-03-11", "close": 4.08, "volume": 20776.0}, {"date": "2026-03-12", "close": 3.92, "volume": 34302.0}, {"date": "2026-03-13", "close": 3.91, "volume": 27058.0}, {"date": "2026-03-16", "close": 3.92, "volume": 27042.0}, {"date": "2026-03-17", "close": 3.96, "volume": 29580.0}, {"date": "2026-03-18", "close": 3.92, "volume": 9838.0}, {"date": "2026-03-19", "close": 3.9, "volume": 52904.0}, {"date": "2026-03-20", "close": 3.62, "volume": 46052.0}, {"date": "2026-03-23", "close": 4.01, "volume": 38785.0}, {"date": "2026-03-24", "close": 3.97, "volume": 19569.0}, {"date": "2026-03-25", "close": 3.9301, "volume": 6716.0}, {"date": "2026-03-26", "close": 3.74, "volume": 17673.0}, {"date": "2026-03-27", "close": 3.6, "volume": 11492.0}, {"date": "2026-03-30", "close": 3.5, "volume": 21841.0}, {"date": "2026-03-31", "close": 3.58, "volume": 8764.0}, {"date": "2026-04-01", "close": 3.74, "volume": 12809.0}, {"date": "2026-04-02", "close": 3.68, "volume": 7959.0}, {"date": "2026-04-06", "close": 3.8, "volume": 12063.0}, {"date": "2026-04-07", "close": 3.77, "volume": 11342.0}, {"date": "2026-04-08", "close": 3.8, "volume": 24371.0}, {"date": "2026-04-09", "close": 3.86, "volume": 20840.0}, {"date": "2026-04-10", "close": 3.86, "volume": 5648.0}, {"date": "2026-04-13", "close": 3.86, "volume": 10810.0}, {"date": "2026-04-14", "close": 3.9199, "volume": 9865.0}, {"date": "2026-04-15", "close": 4.02, "volume": 27533.0}, {"date": "2026-04-16", "close": 4.1, "volume": 53188.0}, {"date": "2026-04-17", "close": 4.17, "volume": 36678.0}, {"date": "2026-04-20", "close": 4.13, "volume": 34549.0}, {"date": "2026-04-21", "close": 4.23, "volume": 99249.0}, {"date": "2026-04-22", "close": 4.33, "volume": 67837.0}, {"date": "2026-04-23", "close": 4.48, "volume": 74744.0}, {"date": "2026-04-24", "close": 4.42, "volume": 28648.0}, {"date": "2026-04-27", "close": 4.35, "volume": 12358.0}, {"date": "2026-04-28", "close": 4.3, "volume": 8141.0}, {"date": "2026-04-29", "close": 4.18, "volume": 22623.0}, {"date": "2026-04-30", "close": 4.33, "volume": 10373.0}, {"date": "2026-05-01", "close": 4.36, "volume": 18017.0}, {"date": "2026-05-04", "close": 4.22, "volume": 33419.0}, {"date": "2026-05-05", "close": 4.405, "volume": 29695.0}, {"date": "2026-05-06", "close": 4.3, "volume": 13946.0}, {"date": "2026-05-07", "close": 4.182, "volume": 12192.0}, {"date": "2026-05-08", "close": 4.16, "volume": 21359.0}, {"date": "2026-05-11", "close": 3.9, "volume": 81708.0}, {"date": "2026-05-12", "close": 3.935, "volume": 35225.0}, {"date": "2026-05-13", "close": 3.8, "volume": 22972.0}, {"date": "2026-05-14", "close": 3.87, "volume": 13556.0}, {"date": "2026-05-15", "close": 3.86, "volume": 26778.0}, {"date": "2026-05-18", "close": 3.955, "volume": 14216.0}, {"date": "2026-05-19", "close": 3.925, "volume": 12322.0}, {"date": "2026-05-20", "close": 4.0, "volume": 18423.0}, {"date": "2026-05-21", "close": 4.12, "volume": 17731.0}, {"date": "2026-05-22", "close": 3.97, "volume": 35813.0}, {"date": "2026-05-26", "close": 4.19, "volume": 48686.0}, {"date": "2026-05-27", "close": 4.02, "volume": 20228.0}, {"date": "2026-05-28", "close": 4.075, "volume": 12835.0}, {"date": "2026-05-29", "close": 4.08, "volume": 14230.0}, {"date": "2026-06-01", "close": 4.23, "volume": 38305.0}, {"date": "2026-06-02", "close": 4.07, "volume": 27577.0}, {"date": "2026-06-03", "close": 4.04, "volume": 15968.0}, {"date": "2026-06-04", "close": 4.065, "volume": 15431.0}, {"date": "2026-06-05", "close": 3.98, "volume": 19678.0}, {"date": "2026-06-08", "close": 4.09, "volume": 22982.0}, {"date": "2026-06-09", "close": 3.98, "volume": 24620.0}, {"date": "2026-06-10", "close": 3.91, "volume": 41418.0}, {"date": "2026-06-11", "close": 4.01, "volume": 19674.0}, {"date": "2026-06-12", "close": 3.91, "volume": 16150.0}, {"date": "2026-06-15", "close": 3.8, "volume": 35219.0}, {"date": "2026-06-16", "close": 3.98, "volume": 20693.0}, {"date": "2026-06-17", "close": 3.95, "volume": 23927.0}, {"date": "2026-06-18", "close": 4.03, "volume": 45483.0}, {"date": "2026-06-22", "close": 3.93, "volume": 18884.0}, {"date": "2026-06-23", "close": 3.98, "volume": 17278.0}, {"date": "2026-06-24", "close": 4.01, "volume": 16769.0}, {"date": "2026-06-25", "close": 3.95, "volume": 26890.0}, {"date": "2026-06-26", "close": 3.99, "volume": 24590.0}, {"date": "2026-06-29", "close": 3.99, "volume": 6025.0}, {"date": "2026-06-30", "close": 4.01, "volume": 12375.0}, {"date": "2026-07-01", "close": 3.9, "volume": 24998.0}, {"date": "2026-07-02", "close": 3.97, "volume": 4906.0}, {"date": "2026-07-06", "close": 4.09, "volume": 46547.0}, {"date": "2026-07-07", "close": 3.92, "volume": 23800.0}, {"date": "2026-07-08", "close": 3.82, "volume": 20652.0}, {"date": "2026-07-09", "close": 3.87, "volume": 17640.0}, {"date": "2026-07-10", "close": 3.95, "volume": 18234.0}, {"date": "2026-07-13", "close": 3.9, "volume": 5522.0}, {"date": "2026-07-14", "close": 3.79, "volume": 46865.0}, {"date": "2026-07-15", "close": 3.97, "volume": 12613.0}, {"date": "2026-07-16", "close": 3.86, "volume": 19630.0}, {"date": "2026-07-17", "close": 3.8, "volume": 23530.0}, {"date": "2026-07-20", "close": 3.76, "volume": 13037.0}, {"date": "2026-07-21", "close": 3.8, "volume": 18905.0}, {"date": "2026-07-22", "close": 3.86, "volume": 14357.0}, {"date": "2026-07-23", "close": 3.76, "volume": 12986.0}, {"date": "2026-07-24", "close": 3.75, "volume": 18743.0}, {"date": "2026-07-27", "close": 3.66, "volume": 13940.0}, {"date": "2026-07-28", "close": 3.72, "volume": 15510.0}, {"date": "2026-07-29", "close": 3.63, "volume": 20083.0}, {"date": "2026-07-30", "close": 3.68, "volume": 12168.0}, {"date": "2026-07-31", "close": 3.68, "volume": 12557.0}, {"date": "2026-08-03", "close": 3.73, "volume": 47333.0}, {"date": "2026-08-04", "close": 3.7, "volume": 16921.0}, {"date": "2026-08-05", "close": 3.73, "volume": 15844.0}, {"date": "2026-08-06", "close": 3.73, "volume": 7275.0}, {"date": "2026-08-07", "close": 3.72, "volume": 7573.0}, {"date": "2026-08-10", "close": 3.775, "volume": 6790.0}, {"date": "2026-08-11", "close": 3.74, "volume": 11132.0}, {"date": "2026-08-12", "close": 3.65, "volume": 5728.0}, {"date": "2026-08-13", "close": 3.67, "volume": 13343.0}, {"date": "2026-08-14", "close": 3.75, "volume": 19238.0}, {"date": "2026-08-17", "close": 3.7, "volume": 8601.0}, {"date": "2026-08-18", "close": 3.58, "volume": 22197.0}, {"date": "2026-08-19", "close": 3.56, "volume": 10242.0}, {"date": "2026-08-20", "close": 3.44, "volume": 17803.0}, {"date": "2026-08-21", "close": 3.57, "volume": 16448.0}, {"date": "2026-08-24", "close": 3.5, "volume": 14968.0}, {"date": "2026-08-25", "close": 3.45, "volume": 17225.0}, {"date": "2026-08-26", "close": 3.435, "volume": 17394.0}, {"date": "2026-08-27", "close": 3.42, "volume": 32375.0}, {"date": "2026-08-28", "close": 3.5, "volume": 21280.0}, {"date": "2026-08-31", "close": 3.46, "volume": 12704.0}, {"date": "2026-09-01", "close": 3.44, "volume": 20338.0}, {"date": "2026-09-02", "close": 3.5, "volume": 25360.0}, {"date": "2026-09-03", "close": 3.5404, "volume": 14868.0}, {"date": "2026-09-04", "close": 3.58, "volume": 16974.0}, {"date": "2026-09-08", "close": 3.55, "volume": 8986.0}, {"date": "2026-09-09", "close": 3.46, "volume": 7364.0}, {"date": "2026-09-10", "close": 3.4, "volume": 9512.0}, {"date": "2026-09-11", "close": 3.41, "volume": 26381.0}, {"date": "2026-09-14", "close": 3.43, "volume": 18174.0}, {"date": "2026-09-15", "close": 3.4, "volume": 5666.0}, {"date": "2026-09-16", "close": 3.36, "volume": 14025.0}, {"date": "2026-09-17", "close": 3.53, "volume": 18449.0}, {"date": "2026-09-18", "close": 3.59, "volume": 29646.0}], "refreshing": true}