{"ticker": "OPXS", "overview": {"cik": "1397016", "ticker": "OPXS", "name": "Optex Systems Holdings Inc", "industry": "Optical Instruments & Lenses", "country": "United States", "sic": "3827", "announcements": [{"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001493152-26-037119", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037114", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001493152-26-033931", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031452", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029080", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022360", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022219", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-22", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001493152-26-010054", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-13", "title": "Form 4/A", "accession": "0001493152-26-010050", "price_sensitive": false}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0001959173-26-002214", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001493152-26-009373", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001493152-26-006129", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-11", "title": "Quarterly report", "accession": "0001493152-26-006128", "price_sensitive": true}, {"form": "ARS", "date": "2026-01-20", "title": "Form ARS", "accession": "0001493152-26-002858", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-20", "title": "Form DEFA14A", "accession": "0001493152-26-002853", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-20", "title": "Proxy statement", "accession": "0001493152-26-002846", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001493152-26-001172", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0001493152-26-000679", "price_sensitive": false}, {"form": "144", "date": "2026-01-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-23", "title": "Material event", "accession": "0001493152-25-029014", "price_sensitive": true}, {"form": "4", "date": "2025-12-19", "title": "Insider transaction", "accession": "0001493152-25-028549", "price_sensitive": false}, {"form": "4", "date": "2025-12-19", "title": "Insider transaction", "accession": "0001493152-25-028548", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-17", "title": "Material event", "accession": "0001493152-25-028132", "price_sensitive": true}]}, "description": "Optex Systems Holdings Inc trades as OPXS on the NASDAQ and is registered in the United States, classified under Optical Instruments & Lenses (SIC 3827). Privy Trades holds 73 insider filings for the company, from June 2017 to March 2026. Across those, 11 insiders disclosed 14 open-market purchases totalling $601.91K against 19 sales totalling $7.46M. The most recent filing on record is dated 17 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 601908.61, "sell_n": 19, "sell_sum": 7456377.454700001, "net": -6854468.8447, "insiders": 11, "first_date": "2017-06-09", "last_date": "2026-03-11"}, "metrics": {"ticker": "OPXS", "has_prices": true, "as_of": "2026-09-22", "last": 10.48, "prev_close": 10.45, "change": 0.030000000000001137, "change_pct": 0.0028708133971292954, "session_volume": 107795.0, "vwap_5": 10.481208108590463, "vwap_20": 10.282904770310223, "vwap_60": 11.375044143437652, "vwap_250": 13.21510466068871, "high_52w": 17.02, "low_52w": 9.84, "avg_volume_20": 43055.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000814133-26-000092", "src": "13DG", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Optex Systems Holdings Inc", "who_key": "Optex Systems Holdings Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Optex Systems Holdings Inc moves to a 9.1% passive stake in OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/0000814133-26-000092-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000814133-26-000041", "src": "13DG", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Optex Systems Holdings Inc", "who_key": "Optex Systems Holdings Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Optex Systems Holdings Inc crosses 5% of OPXS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/0000814133-26-000041-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280310}, {"id": "0001493152-26-010054", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Chad Michael George", "who_key": "George Chad Michael", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 95816.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "The corner office trims OPXS: $96K", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315226010054/0001493152-26-010054-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340790}, {"id": "0001493152-26-001172", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Danny Robert Schoening", "who_key": "SCHOENING DANNY ROBERT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 782135.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Boardroom sells $782K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315226001172/0001493152-26-001172-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430070}, {"id": "0001493152-26-000679", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Danny Robert Schoening", "who_key": "SCHOENING DANNY ROBERT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 728724.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Boardroom sells $729K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315226000679/0001493152-26-000679-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432950}, {"id": "0001493152-25-028548", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Chad Michael George", "who_key": "George Chad Michael", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "President files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315225028548/0001493152-25-028548-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460310}, {"id": "0001493152-25-028549", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Karen Lea Hawkins", "who_key": "HAWKINS KAREN LEA", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315225028549/0001493152-25-028549-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460310}, {"id": "0001493152-25-026867", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Danny Robert Schoening", "who_key": "SCHOENING DANNY ROBERT", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 67351.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315225026867/0001493152-25-026867-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479030}, {"id": "0001493152-25-021136", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Dale E. Lehmann", "who_key": "Lehmann Dale E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 66960.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315225021136/0001493152-25-021136-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523670}, {"id": "0001493152-25-021138", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Judd Dayton", "who_key": "Dayton Judd", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 66960.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315225021138/0001493152-25-021138-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523670}, {"id": "0001493152-25-021140", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "R. Rimmy Malhotra", "who_key": "Malhotra R. Rimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 66960.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315225021140/0001493152-25-021140-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523670}, {"id": "0001641172-25-024833", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Chad Michael George", "who_key": "George Chad Michael", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "President files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225024833/0001641172-25-024833-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646070}, {"id": "0001493152-26-010050", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Chad Michael George", "who_key": "George Chad Michael", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 38070.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315226010050/0001493152-26-010050-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646070}, {"id": "0001792549-25-000005", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Topline Capital Management, LLC", "who_key": "Topline Capital Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1012297.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider trims $1M of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000179254925000005/0001792549-25-000005-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706550}, {"id": "0001754074-25-000003", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Topline Capital Partners, LP", "who_key": "Topline Capital Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1012297.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "A 10% owner takes $1M off the table in OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000175407425000003/0001754074-25-000003-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706550}, {"id": "0001641172-25-017128", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "R. Rimmy Malhotra", "who_key": "Malhotra R. Rimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 165150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director sells $165K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225017128/0001641172-25-017128-index.htm", "trade_date": "2025-06-27", "timestamp": "2025-06-27", "mins": 710870}, {"id": "0001641172-25-015466", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Judd Dayton", "who_key": "Dayton Judd", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 170369.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Boardroom sells $170K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225015466/0001641172-25-015466-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725270}, {"id": "0001641172-25-014699", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "R. Rimmy Malhotra", "who_key": "Malhotra R. Rimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 46849.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Board member offloads $47K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225014699/0001641172-25-014699-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736790}, {"id": "0001641172-25-014298", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Dale E. Lehmann", "who_key": "Lehmann Dale E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 236975.39, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "A director trims OPXS: $237K", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225014298/0001641172-25-014298-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741110}, {"id": "0001641172-25-014333", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Karen Lea Hawkins", "who_key": "HAWKINS KAREN LEA", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 110520.00000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO trims $111K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225014333/0001641172-25-014333-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741110}, {"id": "0001641172-25-013608", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Danny Robert Schoening", "who_key": "SCHOENING DANNY ROBERT", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 174525.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO offloads $175K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225013608/0001641172-25-013608-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745430}, {"id": "0001641172-25-012684", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Danny Robert Schoening", "who_key": "SCHOENING DANNY ROBERT", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 17641.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO sells $18K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225012684/0001641172-25-012684-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761270}, {"id": "0001641172-25-012255", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Danny Robert Schoening", "who_key": "SCHOENING DANNY ROBERT", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 159101.62, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO sells $159K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225012255/0001641172-25-012255-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762710}, {"id": "0001493152-25-009912", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Dale E. Lehmann", "who_key": "Lehmann Dale E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 169500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Board member offloads $170K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315225009912/0001493152-25-009912-index.htm", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872150}, {"id": "0001754074-24-000025", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Topline Capital Partners, LP", "who_key": "Topline Capital Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 186540.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "10% owner sells $187K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000175407424000025/0001754074-24-000025-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968630}, {"id": "0001792549-24-000023", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Topline Capital Management, LLC", "who_key": "Topline Capital Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 186540.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider offloads $187K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000179254924000023/0001792549-24-000023-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968630}, {"id": "0001493152-24-044096", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Judd Dayton", "who_key": "Dayton Judd", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 61560.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315224044096/0001493152-24-044096-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047830}, {"id": "0001493152-24-044097", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "R. Rimmy Malhotra", "who_key": "Malhotra R. Rimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 61560.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315224044097/0001493152-24-044097-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047830}, {"id": "0001493152-24-044095", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Dale E. Lehmann", "who_key": "Lehmann Dale E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 61560.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315224044095/0001493152-24-044095-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047830}, {"id": "0001500558-24-000004", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Danny Robert Schoening", "who_key": "SCHOENING DANNY ROBERT", "role": "PRESIDENT & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 39349.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO files routine paperwork on OPXS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000150055824000004/0001500558-24-000004-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295510}], "recent_buys": [{"id": "0001792549-23-000006", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Topline Capital Management, LLC", "who_key": "Topline Capital Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 51954.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider opens the wallet: $52K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000179254923000006/0001792549-23-000006-index.htm", "trade_date": "2023-04-06", "timestamp": "2023-04-06", "mins": 1881590}, {"id": "0001754074-23-000005", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Topline Capital Partners, LP", "who_key": "Topline Capital Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 51954.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Big holder adds $52K of OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000175407423000005/0001754074-23-000005-index.htm", "trade_date": "2023-04-06", "timestamp": "2023-04-06", "mins": 1881590}, {"id": "0001493152-21-022849", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Dale E. Lehmann", "who_key": "Lehmann Dale E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8552.0, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "That makes 5 insiders into OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315221022849/0001493152-21-022849-index.htm", "trade_date": "2021-09-14", "timestamp": "2021-09-14", "mins": 2700950}, {"id": "0001493152-21-022234", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "R. Rimmy Malhotra", "who_key": "Malhotra R. Rimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39669.509999999995, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "OPXS draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315221022234/0001493152-21-022234-index.htm", "trade_date": "2021-09-08", "timestamp": "2021-09-08", "mins": 2709590}, {"id": "0001493152-21-021846", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "R. Rimmy Malhotra", "who_key": "Malhotra R. Rimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12938.6, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "7 insiders pile into OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315221021846/0001493152-21-021846-index.htm", "trade_date": "2021-09-01", "timestamp": "2021-09-01", "mins": 2719670}, {"id": "0001493152-21-021844", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Lawrence F. Hagenbuch", "who_key": "Hagenbuch Lawrence F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15600.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "OPXS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315221021844/0001493152-21-021844-index.htm", "trade_date": "2021-09-01", "timestamp": "2021-09-01", "mins": 2719670}, {"id": "0001493152-21-021848", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Dale E. Lehmann", "who_key": "Lehmann Dale E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34766.5, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "7 insiders now buying OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315221021848/0001493152-21-021848-index.htm", "trade_date": "2021-08-26", "timestamp": "2021-08-26", "mins": 2728310}, {"id": "0001683168-21-004035", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Ephraim G. Fields", "who_key": "Fields Ephraim G", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35040.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "OPXS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000168316821004035/0001683168-21-004035-index.htm", "trade_date": "2021-08-26", "timestamp": "2021-08-26", "mins": 2728310}, {"id": "0001500557-22-000003", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Danny Robert Schoening", "who_key": "SCHOENING DANNY ROBERT", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8149.999999999999, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "3 insiders now buying OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000150055722000003/0001500557-22-000003-index.htm", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482870}, {"id": "0001500557-22-000002", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Karen Lea Hawkins", "who_key": "HAWKINS KAREN LEA", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8480.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "The whole bench is buying OPXS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000150055722000002/0001500557-22-000002-index.htm", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482870}, {"id": "0001615774-19-000493", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Danny Robert Schoening", "who_key": "SCHOENING DANNY ROBERT", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9954.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Insider cluster: 9 buying OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000161577419000493/0001615774-19-000493-index.htm", "trade_date": "2019-01-08", "timestamp": "2019-01-08", "mins": 4112150}, {"id": "0001615774-18-005244", "src": "INSIDERS", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Karen Lea Hawkins", "who_key": "HAWKINS KAREN LEA", "role": "CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10850.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "OPXS draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000161577418005244/0001615774-18-005244-index.htm", "trade_date": "2018-06-08", "timestamp": "2018-06-08", "mins": 4420310}], "institutional": [{"id": "13DG-0000814133-26-000092", "src": "13DG", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Optex Systems Holdings Inc", "who_key": "Optex Systems Holdings Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Optex Systems Holdings Inc moves to a 9.1% passive stake in OPXS", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/0000814133-26-000092-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000814133-26-000041", "src": "13DG", "ticker": "OPXS", "cik": "1397016", "company": "Optex Systems Holdings Inc", "company_raw": "Optex Systems Holdings Inc", "who": "Optex Systems Holdings Inc", "who_key": "Optex Systems Holdings Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Optex Systems Holdings Inc crosses 5% of OPXS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/0000814133-26-000041-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280310}], "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": "Optex Systems Holdings, Inc. - Common Stock", "new_value": "Optex Systems Holdings Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001397016", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001397016", "applied": 1, "detected_at": "2026-10-26T18:52:36.560306"}]}, "key_people": [{"who": "Danny Robert Schoening", "who_key": "SCHOENING DANNY ROBERT", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 269304.0, "sold": 1862128.61, "net": -1592824.61, "trades": 8, "top_score": 68.8, "lean": "selling", "history": [{"action": "SELL", "amount": 782135.48, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315226001172/0001493152-26-001172-index.htm"}, {"action": "SELL", "amount": 728724.55, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315226000679/0001493152-26-000679-index.htm"}, {"action": "SELL", "amount": 174525.94, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225013608/0001641172-25-013608-index.htm"}, {"action": "SELL", "amount": 17641.02, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225012684/0001641172-25-012684-index.htm"}, {"action": "SELL", "amount": 159101.62, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225012255/0001641172-25-012255-index.htm"}, {"action": "BUY", "amount": 8149.999999999999, "date": "2020-03-20", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000150055722000003/0001500557-22-000003-index.htm"}, {"action": "BUY", "amount": 9954.0, "date": "2019-01-08", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000161577419000493/0001615774-19-000493-index.htm"}, {"action": "BUY", "amount": 251200.0, "date": "2017-06-09", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000161577417003303/0001615774-17-003303-index.htm"}], "latest": {"action": "SELL", "amount": 782135.48, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315226001172/0001493152-26-001172-index.htm"}}, {"who": "Longview FUND LP", "who_key": "LONGVIEW FUND LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2102575.9347, "net": -2102575.9347, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1099182.85, "date": "2018-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000121390018009356/0001213900-18-009356-index.htm"}, {"action": "SELL", "amount": 1003393.0847, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000121390018007004/0001213900-18-007004-index.htm"}], "latest": {"action": "SELL", "amount": 1099182.85, "date": "2018-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000121390018009356/0001213900-18-009356-index.htm"}}, {"who": "Topline Capital Partners, LP", "who_key": "Topline Capital Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 51954.0, "sold": 1198837.79, "net": -1146883.79, "trades": 3, "top_score": 33.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1012297.15, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000175407425000003/0001754074-25-000003-index.htm"}, {"action": "SELL", "amount": 186540.64, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000175407424000025/0001754074-24-000025-index.htm"}, {"action": "BUY", "amount": 51954.0, "date": "2023-04-06", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000175407423000005/0001754074-23-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1012297.15, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000175407425000003/0001754074-25-000003-index.htm"}}, {"who": "Topline Capital Management, LLC", "who_key": "Topline Capital Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 51954.0, "sold": 1198837.79, "net": -1146883.79, "trades": 3, "top_score": 31.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1012297.15, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000179254925000005/0001792549-25-000005-index.htm"}, {"action": "SELL", "amount": 186540.64, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000179254924000023/0001792549-24-000023-index.htm"}, {"action": "BUY", "amount": 51954.0, "date": "2023-04-06", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000179254923000006/0001792549-23-000006-index.htm"}], "latest": {"action": "SELL", "amount": 1012297.15, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000179254925000005/0001792549-25-000005-index.htm"}}, {"who": "Dale E. Lehmann", "who_key": "Lehmann Dale E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 43318.5, "sold": 406475.39, "net": -363156.89, "trades": 4, "top_score": 34.7, "lean": "selling", "history": [{"action": "SELL", "amount": 236975.39, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225014298/0001641172-25-014298-index.htm"}, {"action": "SELL", "amount": 169500.0, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315225009912/0001493152-25-009912-index.htm"}, {"action": "BUY", "amount": 8552.0, "date": "2021-09-14", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315221022849/0001493152-21-022849-index.htm"}, {"action": "BUY", "amount": 34766.5, "date": "2021-08-26", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315221021848/0001493152-21-021848-index.htm"}], "latest": {"action": "SELL", "amount": 236975.39, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225014298/0001641172-25-014298-index.htm"}}, {"who": "R. Rimmy Malhotra", "who_key": "Malhotra R. Rimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 52608.10999999999, "sold": 212000.0, "net": -159391.89, "trades": 4, "top_score": 36.1, "lean": "selling", "history": [{"action": "SELL", "amount": 165150.0, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225017128/0001641172-25-017128-index.htm"}, {"action": "SELL", "amount": 46849.99999999999, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225014699/0001641172-25-014699-index.htm"}, {"action": "BUY", "amount": 39669.509999999995, "date": "2021-09-08", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315221022234/0001493152-21-022234-index.htm"}, {"action": "BUY", "amount": 12938.6, "date": "2021-09-01", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000149315221021846/0001493152-21-021846-index.htm"}], "latest": {"action": "SELL", "amount": 165150.0, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225017128/0001641172-25-017128-index.htm"}}, {"who": "Karen Lea Hawkins", "who_key": "HAWKINS KAREN LEA", "role": "CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 82130.0, "sold": 110520.00000000001, "net": -28390.000000000015, "trades": 4, "top_score": 59.2, "lean": "selling", "history": [{"action": "SELL", "amount": 110520.00000000001, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225014333/0001641172-25-014333-index.htm"}, {"action": "BUY", "amount": 8480.0, "date": "2020-03-20", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000150055722000002/0001500557-22-000002-index.htm"}, {"action": "BUY", "amount": 10850.0, "date": "2018-06-08", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000161577418005244/0001615774-18-005244-index.htm"}, {"action": "BUY", "amount": 62800.0, "date": "2017-06-09", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000161577417003304/0001615774-17-003304-index.htm"}], "latest": {"action": "SELL", "amount": 110520.00000000001, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225014333/0001641172-25-014333-index.htm"}}, {"who": "Judd Dayton", "who_key": "Dayton Judd", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 170369.56, "net": -170369.56, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170369.56, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225015466/0001641172-25-015466-index.htm"}], "latest": {"action": "SELL", "amount": 170369.56, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397016/000164117225015466/0001641172-25-015466-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001493152-26-037119", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037114", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001493152-26-033931", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000092", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031452", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029080", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022360", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022219", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-22", "title": "Form SCHEDULE 13G", "accession": "0000814133-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001493152-26-010054", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-13", "title": "Form 4/A", "accession": "0001493152-26-010050", "price_sensitive": false}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0001959173-26-002214", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001493152-26-009373", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-11", "title": "Material event", "accession": "0001493152-26-006129", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-11", "title": "Quarterly report", "accession": "0001493152-26-006128", "price_sensitive": true}, {"form": "ARS", "date": "2026-01-20", "title": "Form ARS", "accession": "0001493152-26-002858", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-20", "title": "Form DEFA14A", "accession": "0001493152-26-002853", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-20", "title": "Proxy statement", "accession": "0001493152-26-002846", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "Insider transaction", "accession": "0001493152-26-001172", "price_sensitive": false}, {"form": "4", "date": "2026-01-06", "title": "Insider transaction", "accession": "0001493152-26-000679", "price_sensitive": false}, {"form": "144", "date": "2026-01-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-23", "title": "Material event", "accession": "0001493152-25-029014", "price_sensitive": true}, {"form": "4", "date": "2025-12-19", "title": "Insider transaction", "accession": "0001493152-25-028549", "price_sensitive": false}, {"form": "4", "date": "2025-12-19", "title": "Insider transaction", "accession": "0001493152-25-028548", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-17", "title": "Material event", "accession": "0001493152-25-028132", "price_sensitive": true}], "performance": {"ticker": "OPXS", "has_prices": true, "summary": {"n": 14, "avg": 6.278069724586844, "win_rate": 1.0, "best": 11.93827160493827, "worst": 2.589041095890411, "as_of": "2026-09-22"}, "buys": [{"who": "Topline Capital Management, LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 51954.0, "date": "2023-04-06", "score": 31.0, "ref_price": 2.92, "return": 2.589041095890411}, {"who": "Topline Capital Partners, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51954.0, "date": "2023-04-06", "score": 33.5, "ref_price": 2.92, "return": 2.589041095890411}, {"who": "Lehmann Dale E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8552.0, "date": "2021-09-14", "score": 27.2, "ref_price": 1.745, "return": 5.0057306590257875}, {"who": "Malhotra R. Rimmy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39669.509999999995, "date": "2021-09-08", "score": 36.1, "ref_price": 1.7, "return": 5.164705882352942}, {"who": "Malhotra R. Rimmy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12938.6, "date": "2021-09-01", "score": 29.5, "ref_price": 1.55, "return": 5.761290322580645}, {"who": "Hagenbuch Lawrence F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15600.0, "date": "2021-09-01", "score": 31.1, "ref_price": 1.55, "return": 5.761290322580645}, {"who": "Lehmann Dale E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34766.5, "date": "2021-08-26", "score": 34.7, "ref_price": 1.55, "return": 5.761290322580645}, {"who": "Fields Ephraim G", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35040.0, "date": "2021-08-26", "score": 31.5, "ref_price": 1.55, "return": 5.761290322580645}, {"who": "SCHOENING DANNY ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 8149.999999999999, "date": "2020-03-20", "score": 36.6, "ref_price": 1.64, "return": 5.390243902439025}, {"who": "HAWKINS KAREN LEA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 8480.0, "date": "2020-03-20", "score": 34.4, "ref_price": 1.64, "return": 5.390243902439025}, {"who": "SCHOENING DANNY ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 9954.0, "date": "2019-01-08", "score": 37.6, "ref_price": 1.45, "return": 6.227586206896553}, {"who": "HAWKINS KAREN LEA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Director", "amount": 10850.0, "date": "2018-06-08", "score": 36.2, "ref_price": 1.09, "return": 8.614678899082568}, {"who": "HAWKINS KAREN LEA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Director", "amount": 62800.0, "date": "2017-06-09", "score": 59.2, "ref_price": 0.81, "return": 11.93827160493827}, {"who": "SCHOENING DANNY ROBERT", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 251200.0, "date": "2017-06-09", "score": 68.8, "ref_price": 0.81, "return": 11.93827160493827}]}, "price_series": [{"date": "2016-09-22", "close": 0.88, "volume": 37530.0}, {"date": "2016-09-23", "close": 0.8085, "volume": 48565.0}, {"date": "2016-09-26", "close": 0.72, "volume": 70570.0}, {"date": "2016-09-27", "close": 0.79, "volume": 113624.0}, {"date": "2016-09-28", "close": 0.79, "volume": 9809.0}, {"date": "2016-09-29", "close": 0.77, "volume": 476.0}, {"date": "2016-09-30", "close": 0.77, "volume": 19402.0}, {"date": "2016-10-03", "close": 0.7938, "volume": 24946.0}, {"date": "2016-10-04", "close": 0.7325, "volume": 15110.0}, {"date": "2016-10-05", "close": 0.79, "volume": 144828.0}, {"date": "2016-10-06", "close": 0.83, "volume": 25550.0}, {"date": "2016-10-07", "close": 0.7954, "volume": 15455.0}, {"date": "2016-10-10", "close": 0.785, "volume": 13200.0}, {"date": "2016-10-11", "close": 0.785, "volume": 3370.0}, {"date": "2016-10-12", "close": 0.785, "volume": 1709.0}, {"date": "2016-10-13", "close": 0.8, "volume": 9050.0}, {"date": "2016-10-14", "close": 0.78, "volume": 7656.0}, {"date": "2016-10-17", "close": 0.845, "volume": 1350.0}, {"date": "2016-10-18", "close": 0.84, "volume": 35668.0}, {"date": "2016-10-19", "close": 0.84, "volume": 2554.0}, {"date": "2016-10-20", "close": 0.82, "volume": 4200.0}, {"date": "2016-10-21", "close": 0.83, "volume": 2200.0}, {"date": "2016-10-24", "close": 0.82, "volume": 3937.0}, {"date": "2016-10-25", "close": 0.7607, "volume": 38357.0}, {"date": "2016-10-26", "close": 0.77, "volume": 6132.0}, {"date": "2016-10-27", "close": 0.7669, "volume": 11855.0}, {"date": "2016-10-28", "close": 0.788, "volume": 3200.0}, {"date": "2016-10-31", "close": 0.79, "volume": 5850.0}, {"date": "2016-11-01", "close": 0.77, "volume": 17978.0}, {"date": "2016-11-02", "close": 0.77, "volume": 2505.0}, {"date": "2016-11-03", "close": 0.7, "volume": 44519.0}, {"date": "2016-11-04", "close": 0.6801, "volume": 6615.0}, {"date": "2016-11-07", "close": 0.68, "volume": 700.0}, {"date": "2016-11-08", "close": 0.7, "volume": 14018.0}, {"date": "2016-11-09", "close": 0.78, "volume": 347544.0}, {"date": "2016-11-10", "close": 0.78, "volume": 52285.0}, {"date": "2016-11-11", "close": 0.7004, "volume": 16159.0}, {"date": "2016-11-14", "close": 0.7115, "volume": 15201.0}, {"date": "2016-11-15", "close": 0.72, "volume": 36389.0}, {"date": "2016-11-16", "close": 0.72, "volume": 13552.0}, {"date": "2016-11-17", "close": 0.7, "volume": 16127.0}, {"date": "2016-11-18", "close": 0.72, "volume": 3760.0}, {"date": "2016-11-21", "close": 0.69, "volume": 29692.0}, {"date": "2016-11-22", "close": 0.7, "volume": 17015.0}, {"date": "2016-11-23", "close": 0.71, "volume": 4373.0}, {"date": "2016-11-25", "close": 0.715, "volume": 2600.0}, {"date": "2016-11-28", "close": 0.795, "volume": 11313.0}, {"date": "2016-11-29", "close": 0.7502, "volume": 3158.0}, {"date": "2016-11-30", "close": 0.7301, "volume": 4904.0}, {"date": "2016-12-01", "close": 0.8, "volume": 6280.0}, {"date": "2016-12-02", "close": 0.83, "volume": 15909.0}, {"date": "2016-12-05", "close": 0.78, "volume": 14235.0}, {"date": "2016-12-06", "close": 0.741, "volume": 650.0}, {"date": "2016-12-07", "close": 0.79, "volume": 19752.0}, {"date": "2016-12-08", "close": 0.77, "volume": 18091.0}, {"date": "2016-12-09", "close": 0.79, "volume": 5000.0}, {"date": "2016-12-12", "close": 0.755, "volume": 11850.0}, {"date": "2016-12-13", "close": 0.7, "volume": 87450.0}, {"date": "2016-12-14", "close": 0.7058, "volume": 38072.0}, {"date": "2016-12-15", "close": 0.765, "volume": 13700.0}, {"date": "2016-12-16", "close": 0.74, "volume": 33900.0}, {"date": "2016-12-19", "close": 0.73, "volume": 16598.0}, {"date": "2016-12-20", "close": 0.715, "volume": 14870.0}, {"date": "2016-12-21", "close": 0.725, "volume": 13347.0}, {"date": "2016-12-22", "close": 0.725, "volume": 16495.0}, {"date": "2016-12-23", "close": 0.7, "volume": 78954.0}, {"date": "2016-12-27", "close": 0.66, "volume": 38902.0}, {"date": "2016-12-28", "close": 0.65, "volume": 57229.0}, {"date": "2016-12-29", "close": 0.59, "volume": 79456.0}, {"date": "2016-12-30", "close": 0.6731, "volume": 77897.0}, {"date": "2017-01-03", "close": 0.72, "volume": 8568.0}, {"date": "2017-01-04", "close": 0.72, "volume": 6450.0}, {"date": "2017-01-05", "close": 0.74, "volume": 7928.0}, {"date": "2017-01-06", "close": 0.7, "volume": 2910.0}, {"date": "2017-01-09", "close": 0.745, "volume": 814.0}, {"date": "2017-01-10", "close": 0.745, "volume": 1523.0}, {"date": "2017-01-11", "close": 0.71, "volume": 10182.0}, {"date": "2017-01-12", "close": 0.69, "volume": 6500.0}, {"date": "2017-01-13", "close": 0.7099, "volume": 7287.0}, {"date": "2017-01-17", "close": 0.7, "volume": 7955.0}, {"date": "2017-01-18", "close": 0.69, "volume": 14489.0}, {"date": "2017-01-19", "close": 0.67, "volume": 3048.0}, {"date": "2017-01-20", "close": 0.67, "volume": null}, {"date": "2017-01-23", "close": 0.67, "volume": null}, {"date": "2017-01-24", "close": 0.65, "volume": 10470.0}, {"date": "2017-01-25", "close": 0.65, "volume": 14861.0}, {"date": "2017-01-26", "close": 0.7, "volume": 20206.0}, {"date": "2017-01-27", "close": 0.6999, "volume": 5460.0}, {"date": "2017-01-30", "close": 0.69, "volume": 8850.0}, {"date": "2017-01-31", "close": 0.73, "volume": 22213.0}, {"date": "2017-02-01", "close": 0.705, "volume": 1297.0}, {"date": "2017-02-02", "close": 0.71, "volume": 20562.0}, {"date": "2017-02-03", "close": 0.67, "volume": 7063.0}, {"date": "2017-02-06", "close": 0.69, "volume": 1935.0}, {"date": "2017-02-07", "close": 0.695, "volume": 5302.0}, {"date": "2017-02-08", "close": 0.71, "volume": 1315.0}, {"date": "2017-02-09", "close": 0.71, "volume": 29905.0}, {"date": "2017-02-10", "close": 0.74, "volume": 24362.0}, {"date": "2017-02-13", "close": 0.71, "volume": 20400.0}, {"date": "2017-02-14", "close": 0.71, "volume": 17608.0}, {"date": "2017-02-15", "close": 0.71, "volume": 170.0}, {"date": "2017-02-16", "close": 0.7, "volume": 4000.0}, {"date": "2017-02-17", "close": 0.7, "volume": 11557.0}, {"date": "2017-02-21", "close": 0.6801, "volume": 8360.0}, {"date": "2017-02-22", "close": 0.65, "volume": 14523.0}, {"date": "2017-02-23", "close": 0.65, "volume": 13600.0}, {"date": "2017-02-24", "close": 0.65, "volume": 9880.0}, {"date": "2017-02-27", "close": 0.7199, "volume": 989.0}, {"date": "2017-02-28", "close": 0.728, "volume": 8675.0}, {"date": "2017-03-01", "close": 0.73, "volume": 10400.0}, {"date": "2017-03-02", "close": 0.7, "volume": 160526.0}, {"date": "2017-03-03", "close": 0.69, "volume": 20094.0}, {"date": "2017-03-06", "close": 0.69, "volume": 26270.0}, {"date": "2017-03-07", "close": 0.68, "volume": 14130.0}, {"date": "2017-03-08", "close": 0.69, "volume": 90513.0}, {"date": "2017-03-09", "close": 0.66, "volume": 1160.0}, {"date": "2017-03-10", "close": 0.7, "volume": 9957.0}, {"date": "2017-03-13", "close": 0.6884, "volume": 4859.0}, {"date": "2017-03-14", "close": 0.7, "volume": 10066.0}, {"date": "2017-03-15", "close": 0.68, "volume": 5648.0}, {"date": "2017-03-16", "close": 0.66, "volume": 17780.0}, {"date": "2017-03-17", "close": 0.7, "volume": 15140.0}, {"date": "2017-03-20", "close": 0.66, "volume": 120900.0}, {"date": "2017-03-21", "close": 0.668, "volume": 126110.0}, {"date": "2017-03-22", "close": 0.69, "volume": 26150.0}, {"date": "2017-03-23", "close": 0.6746, "volume": 5100.0}, {"date": "2017-03-24", "close": 0.67, "volume": 18558.0}, {"date": "2017-03-27", "close": 0.66, "volume": 26610.0}, {"date": "2017-03-28", "close": 0.65, "volume": 156258.0}, {"date": "2017-03-29", "close": 0.66, "volume": 15529.0}, {"date": "2017-03-30", "close": 0.675, "volume": 91652.0}, {"date": "2017-03-31", "close": 0.705, "volume": 65989.0}, {"date": "2017-04-03", "close": 0.71, "volume": 6852.0}, {"date": "2017-04-04", "close": 0.7, "volume": 18801.0}, {"date": "2017-04-05", "close": 0.67, "volume": 44620.0}, {"date": "2017-04-06", "close": 0.67, "volume": null}, {"date": "2017-04-07", "close": 0.66, "volume": 16130.0}, {"date": "2017-04-10", "close": 0.6899, "volume": 10150.0}, {"date": "2017-04-11", "close": 0.69, "volume": 36828.0}, {"date": "2017-04-12", "close": 0.66, "volume": 5849.0}, {"date": "2017-04-13", "close": 0.71, "volume": 4000.0}, {"date": "2017-04-17", "close": 0.7, "volume": 314222.0}, {"date": "2017-04-18", "close": 0.7, "volume": 300.0}, {"date": "2017-04-19", "close": 0.7, "volume": 21350.0}, {"date": "2017-04-20", "close": 0.76, "volume": 12928.0}, {"date": "2017-04-21", "close": 0.73, "volume": 19361.0}, {"date": "2017-04-24", "close": 0.7015, "volume": 5100.0}, {"date": "2017-04-25", "close": 0.705, "volume": 52120.0}, {"date": "2017-04-26", "close": 0.73, "volume": 47996.0}, {"date": "2017-04-27", "close": 0.72, "volume": 11498.0}, {"date": "2017-04-28", "close": 0.74, "volume": 60900.0}, {"date": "2017-05-01", "close": 0.74, "volume": 41900.0}, {"date": "2017-05-02", "close": 0.75, "volume": 5060.0}, {"date": "2017-05-03", "close": 0.75, "volume": 560.0}, {"date": "2017-05-04", "close": 0.75, "volume": null}, {"date": "2017-05-05", "close": 0.78, "volume": 12140.0}, {"date": "2017-05-08", "close": 0.75, "volume": 45632.0}, {"date": "2017-05-09", "close": 0.7423, "volume": 5882.0}, {"date": "2017-05-10", "close": 0.69, "volume": 52299.0}, {"date": "2017-05-11", "close": 0.69, "volume": 3250.0}, {"date": "2017-05-12", "close": 0.7, "volume": 1751.0}, {"date": "2017-05-15", "close": 0.75, "volume": 3600.0}, {"date": "2017-05-16", "close": 0.72, "volume": 1125.0}, {"date": "2017-05-17", "close": 0.72, "volume": 15700.0}, {"date": "2017-05-18", "close": 0.79, "volume": 80254.0}, {"date": "2017-05-19", "close": 0.75, "volume": 21200.0}, {"date": "2017-05-22", "close": 0.77, "volume": 6697.0}, {"date": "2017-05-23", "close": 0.76, "volume": 8138.0}, {"date": "2017-05-24", "close": 0.76, "volume": 1000.0}, {"date": "2017-05-25", "close": 0.77, "volume": 13200.0}, {"date": "2017-05-26", "close": 0.73, "volume": 50375.0}, {"date": "2017-05-30", "close": 0.73, "volume": 41700.0}, {"date": "2017-05-31", "close": 0.73, "volume": 51203.0}, {"date": "2017-06-01", "close": 0.7746, "volume": 25757.0}, {"date": "2017-06-02", "close": 0.765, "volume": 22454.0}, {"date": "2017-06-05", "close": 0.74, "volume": 25527.0}, {"date": "2017-06-06", "close": 0.74, "volume": 24266.0}, {"date": "2017-06-07", "close": 0.741, "volume": 2406.0}, {"date": "2017-06-08", "close": 0.82, "volume": 13625.0}, {"date": "2017-06-09", "close": 0.81, "volume": 36325.0}, {"date": "2017-06-12", "close": 0.855, "volume": 121753.0}, {"date": "2017-06-13", "close": 0.9, "volume": 75099.0}, {"date": "2017-06-14", "close": 0.9401, "volume": 26074.0}, {"date": "2017-06-15", "close": 0.95, "volume": 71524.0}, {"date": "2017-06-16", "close": 0.9303, "volume": 22815.0}, {"date": "2017-06-19", "close": 0.98, "volume": 7135.0}, {"date": "2017-06-20", "close": 0.94, "volume": 6937.0}, {"date": "2017-06-21", "close": 0.94, "volume": 28535.0}, {"date": "2017-06-22", "close": 0.95, "volume": 11216.0}, {"date": "2017-06-23", "close": 0.99, "volume": 30282.0}, {"date": "2017-06-26", "close": 0.933, "volume": 15945.0}, {"date": "2017-06-27", "close": 0.9345, "volume": 9700.0}, {"date": "2017-06-28", "close": 1.01, "volume": 51755.0}, {"date": "2017-06-29", "close": 0.95, "volume": 20400.0}, {"date": "2017-06-30", "close": 0.997, "volume": 55150.0}, {"date": "2017-07-03", "close": 0.99, "volume": 4577.0}, {"date": "2017-07-05", "close": 0.97, "volume": 5961.0}, {"date": "2017-07-06", "close": 0.97, "volume": 13965.0}, {"date": "2017-07-07", "close": 0.93, "volume": 35523.0}, {"date": "2017-07-10", "close": 1.04, "volume": 87245.0}, {"date": "2017-07-11", "close": 0.99, "volume": 27759.0}, {"date": "2017-07-12", "close": 0.9999, "volume": 45052.0}, {"date": "2017-07-13", "close": 0.99, "volume": 10802.0}, {"date": "2017-07-14", "close": 1.0, "volume": 830.0}, {"date": "2017-07-17", "close": 1.04, "volume": 60199.0}, {"date": "2017-07-18", "close": 0.98, "volume": 14570.0}, {"date": "2017-07-19", "close": 0.965, "volume": 14105.0}, {"date": "2017-07-20", "close": 0.98, "volume": 19620.0}, {"date": "2017-07-21", "close": 1.05, "volume": 14049.0}, {"date": "2017-07-24", "close": 0.9501, "volume": 31180.0}, {"date": "2017-07-25", "close": 0.9998, "volume": 23106.0}, {"date": "2017-07-26", "close": 0.97, "volume": 22847.0}, {"date": "2017-07-27", "close": 0.94, "volume": 34231.0}, {"date": "2017-07-28", "close": 0.99, "volume": 66178.0}, {"date": "2017-07-31", "close": 0.97, "volume": 21461.0}, {"date": "2017-08-01", "close": 1.0, "volume": 4568.0}, {"date": "2017-08-02", "close": 0.9999, "volume": 6575.0}, {"date": "2017-08-03", "close": 1.0, "volume": 6000.0}, {"date": "2017-08-04", "close": 0.9662, "volume": 9050.0}, {"date": "2017-08-07", "close": 0.9616, "volume": 2160.0}, {"date": "2017-08-08", "close": 1.04, "volume": 60480.0}, {"date": "2017-08-09", "close": 1.07, "volume": 4752.0}, {"date": "2017-08-10", "close": 1.05, "volume": 4896.0}, {"date": "2017-08-11", "close": 1.05, "volume": 5440.0}, {"date": "2017-08-14", "close": 1.02, "volume": 945.0}, {"date": "2017-08-15", "close": 0.9319, "volume": 43214.0}, {"date": "2017-08-16", "close": 0.96, "volume": 18974.0}, {"date": "2017-08-17", "close": 0.91, "volume": 35030.0}, {"date": "2017-08-18", "close": 0.96, "volume": 18877.0}, {"date": "2017-08-21", "close": 1.005, "volume": 30210.0}, {"date": "2017-08-22", "close": 0.971, "volume": 6295.0}, {"date": "2017-08-23", "close": 1.0, "volume": 5060.0}, {"date": "2017-08-24", "close": 0.9311, "volume": 3482.0}, {"date": "2017-08-25", "close": 0.9898, "volume": 7686.0}, {"date": "2017-08-28", "close": 1.0, "volume": 2710.0}, {"date": "2017-08-29", "close": 0.9521, "volume": 531.0}, {"date": "2017-08-30", "close": 0.951, "volume": 15324.0}, {"date": "2017-08-31", "close": 1.04, "volume": 28550.0}, {"date": "2017-09-01", "close": 0.9592, "volume": 16050.0}, {"date": "2017-09-05", "close": 0.9623, "volume": 6495.0}, {"date": "2017-09-06", "close": 0.97, "volume": 20603.0}, {"date": "2017-09-07", "close": 0.94, "volume": 12770.0}, {"date": "2017-09-08", "close": 1.0, "volume": 10850.0}, {"date": "2017-09-11", "close": 0.97, "volume": 37257.0}, {"date": "2017-09-12", "close": 1.02, "volume": 24900.0}, {"date": "2017-09-13", "close": 0.9722, "volume": 10613.0}, {"date": "2017-09-14", "close": 1.0046, "volume": 22455.0}, {"date": "2017-09-15", "close": 0.9728, "volume": 19100.0}, {"date": "2017-09-18", "close": 1.0, "volume": 73261.0}, {"date": "2017-09-19", "close": 1.04, "volume": 42760.0}, {"date": "2017-09-20", "close": 1.0, "volume": 19364.0}, {"date": "2017-09-21", "close": 0.9821, "volume": 1400.0}, {"date": "2017-09-22", "close": 0.981, "volume": 12100.0}, {"date": "2017-09-25", "close": 0.9927, "volume": 20465.0}, {"date": "2017-09-26", "close": 1.0, "volume": 17145.0}, {"date": "2017-09-27", "close": 0.9901, "volume": 15703.0}, {"date": "2017-09-28", "close": 0.99, "volume": 10055.0}, {"date": "2017-09-29", "close": 0.9815, "volume": 9355.0}, {"date": "2017-10-02", "close": 1.01, "volume": 11229.0}, {"date": "2017-10-03", "close": 0.981, "volume": 1007.0}, {"date": "2017-10-04", "close": 1.0, "volume": 5020.0}, {"date": "2017-10-05", "close": 1.02, "volume": 5207.0}, {"date": "2017-10-06", "close": 0.9613, "volume": 1000.0}, {"date": "2017-10-09", "close": 1.05, "volume": 30150.0}, {"date": "2017-10-10", "close": 1.0, "volume": 10310.0}, {"date": "2017-10-11", "close": 1.06, "volume": 83893.0}, {"date": "2017-10-12", "close": 1.15, "volume": 47550.0}, {"date": "2017-10-13", "close": 1.12, "volume": 2400.0}, {"date": "2017-10-16", "close": 1.14, "volume": 13568.0}, {"date": "2017-10-17", "close": 1.07, "volume": 29009.0}, {"date": "2017-10-18", "close": 1.05, "volume": 5000.0}, {"date": "2017-10-19", "close": 1.04, "volume": 6497.0}, {"date": "2017-10-20", "close": 1.1, "volume": 18950.0}, {"date": "2017-10-23", "close": 1.05, "volume": 14687.0}, {"date": "2017-10-24", "close": 1.1, "volume": 25700.0}, {"date": "2017-10-25", "close": 1.05, "volume": 18930.0}, {"date": "2017-10-26", "close": 1.05, "volume": 5011.0}, {"date": "2017-10-27", "close": 1.05, "volume": 5065.0}, {"date": "2017-10-30", "close": 1.1, "volume": 38340.0}, {"date": "2017-10-31", "close": 1.07, "volume": 57821.0}, {"date": "2017-11-01", "close": 1.03, "volume": 10000.0}, {"date": "2017-11-02", "close": 1.05, "volume": 11318.0}, {"date": "2017-11-03", "close": 1.01, "volume": 4001.0}, {"date": "2017-11-06", "close": 1.05, "volume": 13674.0}, {"date": "2017-11-07", "close": 1.03, "volume": 5910.0}, {"date": "2017-11-08", "close": 1.03, "volume": null}, {"date": "2017-11-09", "close": 1.03, "volume": null}, {"date": "2017-11-10", "close": 1.01, "volume": 330.0}, {"date": "2017-11-13", "close": 1.0408, "volume": 9134.0}, {"date": "2017-11-14", "close": 1.04, "volume": 2615.0}, {"date": "2017-11-15", "close": 1.0, "volume": 45894.0}, {"date": "2017-11-16", "close": 1.0199, "volume": 1100.0}, {"date": "2017-11-17", "close": 1.0, "volume": 5400.0}, {"date": "2017-11-20", "close": 1.0, "volume": 5300.0}, {"date": "2017-11-21", "close": 1.0, "volume": 8550.0}, {"date": "2017-11-22", "close": 1.02, "volume": 4600.0}, {"date": "2017-11-24", "close": 1.0, "volume": 33150.0}, {"date": "2017-11-27", "close": 0.96, "volume": 16931.0}, {"date": "2017-11-28", "close": 0.913, "volume": 16795.0}, {"date": "2017-11-29", "close": 0.96, "volume": 7530.0}, {"date": "2017-11-30", "close": 0.96, "volume": 10500.0}, {"date": "2017-12-01", "close": 0.97, "volume": 9699.0}, {"date": "2017-12-04", "close": 0.9201, "volume": 850.0}, {"date": "2017-12-05", "close": 0.96, "volume": 4615.0}, {"date": "2017-12-06", "close": 0.9204, "volume": 4850.0}, {"date": "2017-12-07", "close": 1.06, "volume": 95700.0}, {"date": "2017-12-08", "close": 1.15, "volume": 162381.0}, {"date": "2017-12-11", "close": 1.1, "volume": 87435.0}, {"date": "2017-12-12", "close": 1.07, "volume": 27400.0}, {"date": "2017-12-13", "close": 1.13, "volume": 40153.0}, {"date": "2017-12-14", "close": 1.08, "volume": 90346.0}, {"date": "2017-12-15", "close": 1.07, "volume": 36304.0}, {"date": "2017-12-18", "close": 1.05, "volume": 73600.0}, {"date": "2017-12-19", "close": 1.07, "volume": 44992.0}, {"date": "2017-12-20", "close": 1.07, "volume": 7360.0}, {"date": "2017-12-21", "close": 1.1, "volume": 79062.0}, {"date": "2017-12-22", "close": 1.05, "volume": 5579.0}, {"date": "2017-12-26", "close": 1.065, "volume": 6050.0}, {"date": "2017-12-27", "close": 1.02, "volume": 15550.0}, {"date": "2017-12-28", "close": 1.07, "volume": 36682.0}, {"date": "2017-12-29", "close": 1.1, "volume": 34875.0}, {"date": "2018-01-02", "close": 1.09, "volume": 10393.0}, {"date": "2018-01-03", "close": 1.05, "volume": 43041.0}, {"date": "2018-01-04", "close": 1.06, "volume": 13264.0}, {"date": "2018-01-05", "close": 1.05, "volume": 20600.0}, {"date": "2018-01-08", "close": 1.02, "volume": 19258.0}, {"date": "2018-01-09", "close": 1.065, "volume": 63756.0}, {"date": "2018-01-10", "close": 1.075, "volume": 70338.0}, {"date": "2018-01-11", "close": 1.08, "volume": 27995.0}, {"date": "2018-01-12", "close": 1.09, "volume": 11650.0}, {"date": "2018-01-16", "close": 1.05, "volume": 10551.0}, {"date": "2018-01-17", "close": 1.05, "volume": 19200.0}, {"date": "2018-01-18", "close": 1.08, "volume": 9125.0}, {"date": "2018-01-19", "close": 1.0739, "volume": 520.0}, {"date": "2018-01-22", "close": 1.02, "volume": 12100.0}, {"date": "2018-01-23", "close": 1.06, "volume": 6123.0}, {"date": "2018-01-24", "close": 1.01, "volume": 8405.0}, {"date": "2018-01-25", "close": 1.01, "volume": 669.0}, {"date": "2018-01-26", "close": 1.06, "volume": 2800.0}, {"date": "2018-01-29", "close": 1.0, "volume": 32045.0}, {"date": "2018-01-30", "close": 1.06, "volume": 6261.0}, {"date": "2018-01-31", "close": 1.05, "volume": 6651.0}, {"date": "2018-02-01", "close": 1.05, "volume": 116.0}, {"date": "2018-02-02", "close": 1.0, "volume": 400.0}, {"date": "2018-02-05", "close": 1.0, "volume": 6100.0}, {"date": "2018-02-06", "close": 1.012, "volume": 1800.0}, {"date": "2018-02-07", "close": 1.0075, "volume": 10546.0}, {"date": "2018-02-08", "close": 0.961, "volume": 6250.0}, {"date": "2018-02-09", "close": 0.941, "volume": 10785.0}, {"date": "2018-02-12", "close": 1.0, "volume": 10300.0}, {"date": "2018-02-13", "close": 0.941, "volume": 3956.0}, {"date": "2018-02-14", "close": 1.02, "volume": 26741.0}, {"date": "2018-02-15", "close": 1.04, "volume": 23338.0}, {"date": "2018-02-16", "close": 1.05, "volume": 3815.0}, {"date": "2018-02-20", "close": 1.05, "volume": 87360.0}, {"date": "2018-02-21", "close": 1.045, "volume": 16100.0}, {"date": "2018-02-22", "close": 1.03, "volume": 11475.0}, {"date": "2018-02-23", "close": 1.05, "volume": 13799.0}, {"date": "2018-02-26", "close": 1.03, "volume": 3520.0}, {"date": "2018-02-27", "close": 1.02, "volume": 19220.0}, {"date": "2018-02-28", "close": 1.07, "volume": 22707.0}, {"date": "2018-03-01", "close": 1.01, "volume": 7400.0}, {"date": "2018-03-02", "close": 1.04, "volume": 4825.0}, {"date": "2018-03-05", "close": 1.0, "volume": 100.0}, {"date": "2018-03-06", "close": 1.0, "volume": null}, {"date": "2018-03-07", "close": 1.01, "volume": 100.0}, {"date": "2018-03-08", "close": 1.03, "volume": 8543.0}, {"date": "2018-03-09", "close": 1.03, "volume": 12573.0}, {"date": "2018-03-12", "close": 1.02, "volume": 13362.0}, {"date": "2018-03-13", "close": 1.04, "volume": 59518.0}, {"date": "2018-03-14", "close": 1.04, "volume": null}, {"date": "2018-03-15", "close": 1.05, "volume": 500.0}, {"date": "2018-03-16", "close": 1.0235, "volume": 81016.0}, {"date": "2018-03-19", "close": 1.03, "volume": 12000.0}, {"date": "2018-03-20", "close": 1.02, "volume": 8200.0}, {"date": "2018-03-21", "close": 1.03, "volume": 17200.0}, {"date": "2018-03-22", "close": 1.02, "volume": 59900.0}, {"date": "2018-03-23", "close": 1.05, "volume": 58550.0}, {"date": "2018-03-26", "close": 1.05, "volume": 13105.0}, {"date": "2018-03-27", "close": 1.02, "volume": 23519.0}, {"date": "2018-03-28", "close": 1.02, "volume": 3500.0}, {"date": "2018-03-29", "close": 1.02, "volume": 17965.0}, {"date": "2018-04-02", "close": 1.01, "volume": 1250.0}, {"date": "2018-04-03", "close": 1.03, "volume": 100.0}, {"date": "2018-04-04", "close": 1.01, "volume": 43523.0}, {"date": "2018-04-05", "close": 1.01, "volume": 19060.0}, {"date": "2018-04-06", "close": 1.02, "volume": 180.0}, {"date": "2018-04-09", "close": 1.01, "volume": 3350.0}, {"date": "2018-04-10", "close": 1.01, "volume": 7505.0}, {"date": "2018-04-11", "close": 1.0, "volume": 4125.0}, {"date": "2018-04-12", "close": 1.0, "volume": 53550.0}, {"date": "2018-04-13", "close": 1.0, "volume": 22762.0}, {"date": "2018-04-16", "close": 0.99, "volume": 3637.0}, {"date": "2018-04-17", "close": 0.99, "volume": null}, {"date": "2018-04-18", "close": 1.03, "volume": 3020.0}, {"date": "2018-04-19", "close": 0.99, "volume": 18753.0}, {"date": "2018-04-20", "close": 1.03, "volume": 1299.0}, {"date": "2018-04-23", "close": 0.99, "volume": 24704.0}, {"date": "2018-04-24", "close": 0.99, "volume": 1543.0}, {"date": "2018-04-25", "close": 1.0, "volume": 641.0}, {"date": "2018-04-26", "close": 1.06, "volume": 12964.0}, {"date": "2018-04-27", "close": 1.035, "volume": 400.0}, {"date": "2018-04-30", "close": 1.08, "volume": 62057.0}, {"date": "2018-05-01", "close": 1.02, "volume": 46055.0}, {"date": "2018-05-02", "close": 0.98, "volume": 93961.0}, {"date": "2018-05-03", "close": 1.0, "volume": 135499.0}, {"date": "2018-05-04", "close": 1.0, "volume": 155003.0}, {"date": "2018-05-07", "close": 1.0, "volume": 41082.0}, {"date": "2018-05-08", "close": 1.005, "volume": 3537.0}, {"date": "2018-05-09", "close": 1.0, "volume": 11900.0}, {"date": "2018-05-10", "close": 1.01, "volume": 13400.0}, {"date": "2018-05-11", "close": 1.02, "volume": 3012.0}, {"date": "2018-05-14", "close": 1.0, "volume": 52702.0}, {"date": "2018-05-15", "close": 1.0, "volume": 11933.0}, {"date": "2018-05-16", "close": 1.02, "volume": 303657.0}, {"date": "2018-05-17", "close": 1.01, "volume": 21970.0}, {"date": "2018-05-18", "close": 1.01, "volume": 9460.0}, {"date": "2018-05-21", "close": 1.01, "volume": 300.0}, {"date": "2018-05-22", "close": 1.0, "volume": 8000.0}, {"date": "2018-05-23", "close": 1.0, "volume": 6500.0}, {"date": "2018-05-24", "close": 1.0, "volume": 400.0}, {"date": "2018-05-25", "close": 0.99, "volume": 3000.0}, {"date": "2018-05-29", "close": 1.02, "volume": 10000.0}, {"date": "2018-05-30", "close": 0.9911, "volume": 18200.0}, {"date": "2018-05-31", "close": 1.02, "volume": 3600.0}, {"date": "2018-06-01", "close": 1.03, "volume": 3775.0}, {"date": "2018-06-04", "close": 1.05, "volume": 92554.0}, {"date": "2018-06-05", "close": 1.08, "volume": 54200.0}, {"date": "2018-06-06", "close": 1.07, "volume": 10283.0}, {"date": "2018-06-07", "close": 1.08, "volume": 5358.0}, {"date": "2018-06-08", "close": 1.09, "volume": 10590.0}, {"date": "2018-06-11", "close": 1.04, "volume": 20000.0}, {"date": "2018-06-12", "close": 1.07, "volume": 16965.0}, {"date": "2018-06-13", "close": 1.05, "volume": 19132.0}, {"date": "2018-06-14", "close": 1.08, "volume": 18800.0}, {"date": "2018-06-15", "close": 1.09, "volume": 10500.0}, {"date": "2018-06-18", "close": 1.05, "volume": 47290.0}, {"date": "2018-06-19", "close": 1.05, "volume": 9000.0}, {"date": "2018-06-20", "close": 1.06, "volume": 21400.0}, {"date": "2018-06-21", "close": 1.06, "volume": 17507.0}, {"date": "2018-06-22", "close": 1.09, "volume": 800.0}, {"date": "2018-06-25", "close": 1.06, "volume": 592.0}, {"date": "2018-06-26", "close": 1.09, "volume": 1000.0}, {"date": "2018-06-27", "close": 1.06, "volume": 1880.0}, {"date": "2018-06-28", "close": 1.09, "volume": 3701.0}, {"date": "2018-06-29", "close": 1.095, "volume": 18575.0}, {"date": "2018-07-02", "close": 1.07, "volume": 29200.0}, {"date": "2018-07-03", "close": 1.07, "volume": null}, {"date": "2018-07-05", "close": 1.05, "volume": 5000.0}, {"date": "2018-07-06", "close": 1.09, "volume": 8172.0}, {"date": "2018-07-09", "close": 1.1, "volume": 16195.0}, {"date": "2018-07-10", "close": 1.09, "volume": 326068.0}, {"date": "2018-07-11", "close": 1.08, "volume": 15634.0}, {"date": "2018-07-12", "close": 1.1, "volume": 20172.0}, {"date": "2018-07-13", "close": 1.095, "volume": 322785.0}, {"date": "2018-07-16", "close": 1.14, "volume": 68239.0}, {"date": "2018-07-17", "close": 1.09, "volume": 90361.0}, {"date": "2018-07-18", "close": 1.1, "volume": 62043.0}, {"date": "2018-07-19", "close": 1.12, "volume": 49671.0}, {"date": "2018-07-20", "close": 1.27, "volume": 105449.0}, {"date": "2018-07-23", "close": 1.2, "volume": 115156.0}, {"date": "2018-07-24", "close": 1.24, "volume": 30300.0}, {"date": "2018-07-25", "close": 1.16, "volume": 71972.0}, {"date": "2018-07-26", "close": 1.16, "volume": 105400.0}, {"date": "2018-07-27", "close": 1.13, "volume": 47245.0}, {"date": "2018-07-30", "close": 1.09, "volume": 63861.0}, {"date": "2018-07-31", "close": 1.14, "volume": 40042.0}, {"date": "2018-08-01", "close": 1.12, "volume": 51950.0}, {"date": "2018-08-02", "close": 1.11, "volume": 1460.0}, {"date": "2018-08-03", "close": 1.07, "volume": 56904.0}, {"date": "2018-08-06", "close": 1.07, "volume": 81379.0}, {"date": "2018-08-07", "close": 1.1, "volume": 11500.0}, {"date": "2018-08-08", "close": 1.1, "volume": 1000.0}, {"date": "2018-08-09", "close": 1.12, "volume": 102003.0}, {"date": "2018-08-10", "close": 1.11, "volume": 3000.0}, {"date": "2018-08-13", "close": 1.08, "volume": 132964.0}, {"date": "2018-08-14", "close": 1.42, "volume": 513081.0}, {"date": "2018-08-15", "close": 1.44, "volume": 262971.0}, {"date": "2018-08-16", "close": 1.53, "volume": 261064.0}, {"date": "2018-08-17", "close": 1.53, "volume": 66065.0}, {"date": "2018-08-20", "close": 1.45, "volume": 31894.0}, {"date": "2018-08-21", "close": 1.42, "volume": 29856.0}, {"date": "2018-08-22", "close": 1.52, "volume": 28322.0}, {"date": "2018-08-23", "close": 1.515, "volume": 18674.0}, {"date": "2018-08-24", "close": 1.565, "volume": 8330.0}, {"date": "2018-08-27", "close": 1.65, "volume": 48103.0}, {"date": "2018-08-28", "close": 1.59, "volume": 7039.0}, {"date": "2018-08-29", "close": 1.6, "volume": 8568.0}, {"date": "2018-08-30", "close": 1.59, "volume": 11935.0}, {"date": "2018-08-31", "close": 1.62, "volume": 17471.0}, {"date": "2018-09-04", "close": 1.57, "volume": 30904.0}, {"date": "2018-09-05", "close": 1.5, "volume": 40264.0}, {"date": "2018-09-06", "close": 1.52, "volume": 18466.0}, {"date": "2018-09-07", "close": 1.58, "volume": 16650.0}, {"date": "2018-09-10", "close": 1.75, "volume": 127499.0}, {"date": "2018-09-11", "close": 1.75, "volume": 21524.0}, {"date": "2018-09-12", "close": 1.8, "volume": 37727.0}, {"date": "2018-09-13", "close": 1.81, "volume": 36898.0}, {"date": "2018-09-14", "close": 1.81, "volume": 34992.0}, {"date": "2018-09-17", "close": 1.75, "volume": 8915.0}, {"date": "2018-09-18", "close": 1.75, "volume": 20133.0}, {"date": "2018-09-19", "close": 1.75, "volume": 23962.0}, {"date": "2018-09-20", "close": 1.74, "volume": 14258.0}, {"date": "2018-09-21", "close": 1.69, "volume": 44300.0}, {"date": "2018-09-24", "close": 1.64, "volume": 27084.0}, {"date": "2018-09-25", "close": 1.64, "volume": 20859.0}, {"date": "2018-09-26", "close": 1.67, "volume": 9100.0}, {"date": "2018-09-27", "close": 1.71, "volume": 12992.0}, {"date": "2018-09-28", "close": 1.71, "volume": null}, {"date": "2018-10-01", "close": 1.745, "volume": 6336.0}, {"date": "2018-10-02", "close": 1.75, "volume": 7530.0}, {"date": "2018-10-03", "close": 1.79, "volume": 38789.0}, {"date": "2018-10-04", "close": 1.73, "volume": 5915.0}, {"date": "2018-10-05", "close": 1.69, "volume": 31555.0}, {"date": "2018-10-08", "close": 1.65, "volume": 4760.0}, {"date": "2018-10-09", "close": 1.71, "volume": 371.0}, {"date": "2018-10-10", "close": 1.65, "volume": 37729.0}, {"date": "2018-10-11", "close": 1.67, "volume": 450.0}, {"date": "2018-10-12", "close": 1.57, "volume": 7959.0}, {"date": "2018-10-15", "close": 1.61, "volume": 5115.0}, {"date": "2018-10-16", "close": 1.6, "volume": 2799.0}, {"date": "2018-10-17", "close": 1.58, "volume": 5272.0}, {"date": "2018-10-18", "close": 1.6, "volume": 7296.0}, {"date": "2018-10-19", "close": 1.59, "volume": 11353.0}, {"date": "2018-10-22", "close": 1.5, "volume": 97984.0}, {"date": "2018-10-23", "close": 1.45, "volume": 88126.0}, {"date": "2018-10-24", "close": 1.4, "volume": 62318.0}, {"date": "2018-10-25", "close": 1.45, "volume": 16141.0}, {"date": "2018-10-26", "close": 1.45, "volume": 8322.0}, {"date": "2018-10-29", "close": 1.44, "volume": 63096.0}, {"date": "2018-10-30", "close": 1.5, "volume": 37775.0}, {"date": "2018-10-31", "close": 1.52, "volume": 4584.0}, {"date": "2018-11-01", "close": 1.7, "volume": 39850.0}, {"date": "2018-11-02", "close": 1.55, "volume": 1381.0}, {"date": "2018-11-05", "close": 1.55, "volume": 2755.0}, {"date": "2018-11-06", "close": 1.59, "volume": 2084.0}, {"date": "2018-11-07", "close": 1.55, "volume": 7085.0}, {"date": "2018-11-08", "close": 1.53, "volume": 8350.0}, {"date": "2018-11-09", "close": 1.5, "volume": 3857.0}, {"date": "2018-11-12", "close": 1.5, "volume": 20600.0}, {"date": "2018-11-13", "close": 1.5, "volume": 13000.0}, {"date": "2018-11-14", "close": 1.5, "volume": 5950.0}, {"date": "2018-11-15", "close": 1.5, "volume": 5324.0}, {"date": "2018-11-16", "close": 1.5, "volume": 11650.0}, {"date": "2018-11-19", "close": 1.5, "volume": 7485.0}, {"date": "2018-11-20", "close": 1.5, "volume": 4221.0}, {"date": "2018-11-21", "close": 1.5, "volume": 11750.0}, {"date": "2018-11-23", "close": 1.52, "volume": 2956.0}, {"date": "2018-11-26", "close": 1.46, "volume": 2072.0}, {"date": "2018-11-27", "close": 1.5, "volume": 5000.0}, {"date": "2018-11-28", "close": 1.56, "volume": 31286.0}, {"date": "2018-11-29", "close": 1.56, "volume": 551.0}, {"date": "2018-11-30", "close": 1.5, "volume": 1100.0}, {"date": "2018-12-03", "close": 1.5, "volume": 4100.0}, {"date": "2018-12-04", "close": 1.55, "volume": 3610.0}, {"date": "2018-12-06", "close": 1.55, "volume": 3492.0}, {"date": "2018-12-07", "close": 1.55, "volume": 1091.0}, {"date": "2018-12-10", "close": 1.52, "volume": 98000.0}, {"date": "2018-12-11", "close": 1.54, "volume": 4139.0}, {"date": "2018-12-12", "close": 1.5, "volume": 2934.0}, {"date": "2018-12-13", "close": 1.5, "volume": 10824.0}, {"date": "2018-12-14", "close": 1.5, "volume": null}, {"date": "2018-12-17", "close": 1.49, "volume": 13861.0}, {"date": "2018-12-18", "close": 1.49, "volume": null}, {"date": "2018-12-19", "close": 1.5, "volume": 20366.0}, {"date": "2018-12-20", "close": 1.32, "volume": 283971.0}, {"date": "2018-12-21", "close": 1.35, "volume": 35010.0}, {"date": "2018-12-24", "close": 1.31, "volume": 3640.0}, {"date": "2018-12-26", "close": 1.35, "volume": 11005.0}, {"date": "2018-12-27", "close": 1.35, "volume": 2500.0}, {"date": "2018-12-28", "close": 1.32, "volume": 500.0}, {"date": "2018-12-31", "close": 1.31, "volume": 1100.0}, {"date": "2019-01-02", "close": 1.32, "volume": 12697.0}, {"date": "2019-01-03", "close": 1.4, "volume": 11075.0}, {"date": "2019-01-04", "close": 1.36, "volume": 9541.0}, {"date": "2019-01-07", "close": 1.36, "volume": 23420.0}, {"date": "2019-01-08", "close": 1.45, "volume": 7532.0}, {"date": "2019-01-09", "close": 1.49, "volume": 275.0}, {"date": "2019-01-10", "close": 1.49, "volume": null}, {"date": "2019-01-11", "close": 1.5, "volume": 153311.0}, {"date": "2019-01-14", "close": 1.44, "volume": 903.0}, {"date": "2019-01-15", "close": 1.46, "volume": 17488.0}, {"date": "2019-01-16", "close": 1.4625, "volume": 16394.0}, {"date": "2019-01-17", "close": 1.48, "volume": 3650.0}, {"date": "2019-01-18", "close": 1.46, "volume": 765.0}, {"date": "2019-01-22", "close": 1.46, "volume": null}, {"date": "2019-01-23", "close": 1.46, "volume": 12550.0}, {"date": "2019-01-24", "close": 1.44, "volume": 7589.0}, {"date": "2019-01-25", "close": 1.51, "volume": 1864.0}, {"date": "2019-01-28", "close": 1.55, "volume": 12188.0}, {"date": "2019-01-29", "close": 1.56, "volume": 4152.0}, {"date": "2019-01-30", "close": 1.7, "volume": 81980.0}, {"date": "2019-01-31", "close": 1.8, "volume": 48466.0}, {"date": "2019-02-01", "close": 1.77, "volume": 3762.0}, {"date": "2019-02-04", "close": 1.8, "volume": 3007.0}, {"date": "2019-02-05", "close": 1.78, "volume": 5598.0}, {"date": "2019-02-06", "close": 1.75, "volume": 5147.0}, {"date": "2019-02-07", "close": 1.75, "volume": 2097.0}, {"date": "2019-02-08", "close": 1.75, "volume": null}, {"date": "2019-02-11", "close": 1.82, "volume": 28315.0}, {"date": "2019-02-12", "close": 1.95, "volume": 67766.0}, {"date": "2019-02-13", "close": 2.0, "volume": 128444.0}, {"date": "2019-02-14", "close": 1.95, "volume": 35300.0}, {"date": "2019-02-15", "close": 1.95, "volume": 27319.0}, {"date": "2019-02-19", "close": 2.0, "volume": 45210.0}, {"date": "2019-02-20", "close": 1.92, "volume": 21500.0}, {"date": "2019-02-21", "close": 1.92, "volume": 11630.0}, {"date": "2019-02-22", "close": 1.89, "volume": 39441.0}, {"date": "2019-02-25", "close": 1.9, "volume": 5700.0}, {"date": "2019-02-26", "close": 1.86, "volume": 7614.0}, {"date": "2019-02-27", "close": 1.98, "volume": 21194.0}, {"date": "2019-02-28", "close": 1.86, "volume": 34150.0}, {"date": "2019-03-01", "close": 1.84, "volume": 16800.0}, {"date": "2019-03-04", "close": 1.9, "volume": 25125.0}, {"date": "2019-03-05", "close": 2.04, "volume": 31380.0}, {"date": "2019-03-06", "close": 2.0, "volume": 2702.0}, {"date": "2019-03-07", "close": 2.0, "volume": 880.0}, {"date": "2019-03-08", "close": 2.03, "volume": 1595.0}, {"date": "2019-03-11", "close": 2.0, "volume": 916.0}, {"date": "2019-03-12", "close": 2.05, "volume": 2945.0}, {"date": "2019-03-13", "close": 2.0, "volume": 18700.0}, {"date": "2019-03-14", "close": 1.965, "volume": 1500.0}, {"date": "2019-03-15", "close": 1.95, "volume": 130.0}, {"date": "2019-03-18", "close": 2.01, "volume": 75008.0}, {"date": "2019-03-19", "close": 2.0, "volume": 16600.0}, {"date": "2019-03-20", "close": 2.0, "volume": 1025.0}, {"date": "2019-03-21", "close": 2.0, "volume": 7383.0}, {"date": "2019-03-22", "close": 1.99, "volume": 5750.0}, {"date": "2019-03-25", "close": 2.0, "volume": 2505.0}, {"date": "2019-03-26", "close": 2.0, "volume": 6571.0}, {"date": "2019-03-27", "close": 2.02, "volume": 7312.0}, {"date": "2019-03-28", "close": 2.0, "volume": 14580.0}, {"date": "2019-03-29", "close": 2.0, "volume": 2600.0}, {"date": "2019-04-01", "close": 2.01, "volume": 9956.0}, {"date": "2019-04-02", "close": 2.01, "volume": null}, {"date": "2019-04-03", "close": 2.0, "volume": 5190.0}, {"date": "2019-04-04", "close": 2.05, "volume": 3912.0}, {"date": "2019-04-05", "close": 2.05, "volume": 20952.0}, {"date": "2019-04-08", "close": 2.1, "volume": 10874.0}, {"date": "2019-04-09", "close": 2.09, "volume": 52910.0}, {"date": "2019-04-10", "close": 1.98, "volume": 3391.0}, {"date": "2019-04-11", "close": 2.04, "volume": 1300.0}, {"date": "2019-04-12", "close": 2.05, "volume": 9409.0}, {"date": "2019-04-15", "close": 2.07, "volume": 25093.0}, {"date": "2019-04-16", "close": 2.07, "volume": null}, {"date": "2019-04-17", "close": 2.0, "volume": 700.0}, {"date": "2019-04-18", "close": 2.05, "volume": 6704.0}, {"date": "2019-04-22", "close": 2.01, "volume": 560.0}, {"date": "2019-04-23", "close": 2.03, "volume": 6564.0}, {"date": "2019-04-24", "close": 2.0, "volume": 39788.0}, {"date": "2019-04-25", "close": 2.0, "volume": 7000.0}, {"date": "2019-04-26", "close": 2.01, "volume": 900.0}, {"date": "2019-04-29", "close": 2.05, "volume": 8140.0}, {"date": "2019-04-30", "close": 2.035, "volume": 5850.0}, {"date": "2019-05-01", "close": 1.99, "volume": 17400.0}, {"date": "2019-05-02", "close": 2.02, "volume": 17428.0}, {"date": "2019-05-03", "close": 1.97, "volume": 19061.0}, {"date": "2019-05-06", "close": 2.09, "volume": 9039.0}, {"date": "2019-05-07", "close": 1.96, "volume": 24286.0}, {"date": "2019-05-08", "close": 2.03, "volume": 26626.0}, {"date": "2019-05-09", "close": 1.99, "volume": 69550.0}, {"date": "2019-05-10", "close": 2.0, "volume": 9006.0}, {"date": "2019-05-13", "close": 2.0, "volume": 11395.0}, {"date": "2019-05-14", "close": 1.97, "volume": 11691.0}, {"date": "2019-05-15", "close": 2.19, "volume": 133578.0}, {"date": "2019-05-16", "close": 2.2, "volume": 45690.0}, {"date": "2019-05-17", "close": 2.19, "volume": 22100.0}, {"date": "2019-05-20", "close": 2.2, "volume": 60141.0}, {"date": "2019-05-21", "close": 2.25, "volume": 25244.0}, {"date": "2019-05-22", "close": 2.25, "volume": 6529.0}, {"date": "2019-05-23", "close": 2.2, "volume": 17197.0}, {"date": "2019-05-24", "close": 2.2, "volume": 14650.0}, {"date": "2019-05-28", "close": 2.24, "volume": 21882.0}, {"date": "2019-05-29", "close": 2.19, "volume": 20950.0}, {"date": "2019-05-30", "close": 2.21, "volume": 6628.0}, {"date": "2019-05-31", "close": 2.16, "volume": 108037.0}, {"date": "2019-06-03", "close": 2.16, "volume": 10169.0}, {"date": "2019-06-04", "close": 2.1, "volume": 7291.0}, {"date": "2019-06-05", "close": 2.08, "volume": 7410.0}, {"date": "2019-06-06", "close": 2.16, "volume": 2600.0}, {"date": "2019-06-07", "close": 2.045, "volume": 63817.0}, {"date": "2019-06-10", "close": 2.1, "volume": 29800.0}, {"date": "2019-06-11", "close": 2.12, "volume": 5350.0}, {"date": "2019-06-12", "close": 2.12, "volume": 13202.0}, {"date": "2019-06-13", "close": 2.0516, "volume": 60877.0}, {"date": "2019-06-14", "close": 2.07, "volume": 1975.0}, {"date": "2019-06-17", "close": 2.01, "volume": 4643.0}, {"date": "2019-06-18", "close": 2.05, "volume": 13850.0}, {"date": "2019-06-19", "close": 2.04, "volume": 24787.0}, {"date": "2019-06-20", "close": 2.1, "volume": 79700.0}, {"date": "2019-06-21", "close": 2.1, "volume": 13655.0}, {"date": "2019-06-24", "close": 2.05, "volume": 8200.0}, {"date": "2019-06-25", "close": 2.04, "volume": 3650.0}, {"date": "2019-06-26", "close": 2.02, "volume": 31036.0}, {"date": "2019-06-27", "close": 2.06, "volume": 1500.0}, {"date": "2019-06-28", "close": 2.06, "volume": null}, {"date": "2019-07-01", "close": 2.06, "volume": 9803.0}, {"date": "2019-07-02", "close": 2.1, "volume": 3300.0}, {"date": "2019-07-03", "close": 2.05, "volume": 1490.0}, {"date": "2019-07-05", "close": 2.07, "volume": 2755.0}, {"date": "2019-07-08", "close": 2.05, "volume": 4640.0}, {"date": "2019-07-09", "close": 2.0, "volume": 19300.0}, {"date": "2019-07-10", "close": 2.05, "volume": 15900.0}, {"date": "2019-07-11", "close": 2.0, "volume": 3700.0}, {"date": "2019-07-12", "close": 2.0, "volume": 300.0}, {"date": "2019-07-15", "close": 2.0, "volume": 2100.0}, {"date": "2019-07-16", "close": 2.05, "volume": 1035.0}, {"date": "2019-07-17", "close": 2.0, "volume": 700.0}, {"date": "2019-07-18", "close": 2.05, "volume": 3976.0}, {"date": "2019-07-19", "close": 2.04, "volume": 67829.0}, {"date": "2019-07-22", "close": 2.0, "volume": 8573.0}, {"date": "2019-07-23", "close": 1.98, "volume": 500.0}, {"date": "2019-07-24", "close": 2.0, "volume": 3600.0}, {"date": "2019-07-25", "close": 1.96, "volume": 6136.0}, {"date": "2019-07-26", "close": 1.97, "volume": 6010.0}, {"date": "2019-07-29", "close": 1.97, "volume": 3119.0}, {"date": "2019-07-30", "close": 2.03, "volume": 3000.0}, {"date": "2019-07-31", "close": 1.99, "volume": 10845.0}, {"date": "2019-08-01", "close": 1.94, "volume": 9890.0}, {"date": "2019-08-02", "close": 1.95, "volume": 7018.0}, {"date": "2019-08-05", "close": 1.93, "volume": 20600.0}, {"date": "2019-08-06", "close": 1.94, "volume": 6408.0}, {"date": "2019-08-07", "close": 1.96, "volume": 5850.0}, {"date": "2019-08-08", "close": 1.9, "volume": 8776.0}, {"date": "2019-08-09", "close": 1.9, "volume": 638.0}, {"date": "2019-08-12", "close": 1.88, "volume": 7521.0}, {"date": "2019-08-13", "close": 1.61, "volume": 111963.0}, {"date": "2019-08-14", "close": 1.55, "volume": 29655.0}, {"date": "2019-08-15", "close": 1.5, "volume": 46700.0}, {"date": "2019-08-16", "close": 1.52, "volume": 7900.0}, {"date": "2019-08-19", "close": 1.52, "volume": 18305.0}, {"date": "2019-08-20", "close": 1.5, "volume": 16844.0}, {"date": "2019-08-21", "close": 1.54, "volume": 15870.0}, {"date": "2019-08-22", "close": 1.59, "volume": 2812.0}, {"date": "2019-08-23", "close": 1.56, "volume": 11534.0}, {"date": "2019-08-26", "close": 1.79, "volume": 12000.0}, {"date": "2019-08-27", "close": 1.6, "volume": 5900.0}, {"date": "2019-08-28", "close": 1.69, "volume": 22873.0}, {"date": "2019-08-29", "close": 1.69, "volume": null}, {"date": "2019-08-30", "close": 1.69, "volume": null}, {"date": "2019-09-03", "close": 1.7, "volume": 7311.0}, {"date": "2019-09-04", "close": 1.7, "volume": null}, {"date": "2019-09-05", "close": 1.65, "volume": 175.0}, {"date": "2019-09-06", "close": 1.65, "volume": 1622.0}, {"date": "2019-09-09", "close": 1.62, "volume": 100.0}, {"date": "2019-09-10", "close": 1.57, "volume": 3357.0}, {"date": "2019-09-11", "close": 1.6, "volume": 2200.0}, {"date": "2019-09-12", "close": 1.6, "volume": 2100.0}, {"date": "2019-09-13", "close": 1.7, "volume": 100.0}, {"date": "2019-09-16", "close": 1.65, "volume": 4223.0}, {"date": "2019-09-17", "close": 1.62, "volume": 1400.0}, {"date": "2019-09-18", "close": 1.62, "volume": null}, {"date": "2019-09-19", "close": 1.62, "volume": 2200.0}, {"date": "2019-09-20", "close": 1.6, "volume": 4404.0}, {"date": "2019-09-23", "close": 1.6, "volume": null}, {"date": "2019-09-24", "close": 1.625, "volume": 4534.0}, {"date": "2019-09-25", "close": 1.58, "volume": 6450.0}, {"date": "2019-09-26", "close": 1.57, "volume": 4025.0}, {"date": "2019-09-27", "close": 1.56, "volume": 800.0}, {"date": "2019-09-30", "close": 1.6, "volume": 4500.0}, {"date": "2019-10-01", "close": 1.63, "volume": 23300.0}, {"date": "2019-10-02", "close": 1.63, "volume": null}, {"date": "2019-10-03", "close": 1.63, "volume": null}, {"date": "2019-10-04", "close": 1.64, "volume": 2215.0}, {"date": "2019-10-07", "close": 1.69, "volume": 4290.0}, {"date": "2019-10-08", "close": 1.67, "volume": 3500.0}, {"date": "2019-10-09", "close": 1.6, "volume": 11910.0}, {"date": "2019-10-10", "close": 1.58, "volume": 1323.0}, {"date": "2019-10-11", "close": 1.63, "volume": 2500.0}, {"date": "2019-10-14", "close": 1.62, "volume": 5737.0}, {"date": "2019-10-15", "close": 1.65, "volume": 11530.0}, {"date": "2019-10-16", "close": 1.65, "volume": null}, {"date": "2019-10-17", "close": 1.62, "volume": 2100.0}, {"date": "2019-10-18", "close": 1.65, "volume": 2050.0}, {"date": "2019-10-21", "close": 1.65, "volume": null}, {"date": "2019-10-22", "close": 1.65, "volume": null}, {"date": "2019-10-23", "close": 1.67, "volume": 26812.0}, {"date": "2019-10-24", "close": 1.75, "volume": 44975.0}, {"date": "2019-10-25", "close": 1.79, "volume": 8490.0}, {"date": "2019-10-28", "close": 1.7, "volume": 9287.0}, {"date": "2019-10-29", "close": 1.64, "volume": 3150.0}, {"date": "2019-10-30", "close": 1.65, "volume": 1111.0}, {"date": "2019-10-31", "close": 1.65, "volume": 1000.0}, {"date": "2019-11-01", "close": 1.65, "volume": 1745.0}, {"date": "2019-11-04", "close": 1.68, "volume": 13524.0}, {"date": "2019-11-05", "close": 1.62, "volume": 4500.0}, {"date": "2019-11-06", "close": 1.63, "volume": 18250.0}, {"date": "2019-11-07", "close": 1.58, "volume": 33657.0}, {"date": "2019-11-08", "close": 1.6, "volume": 56593.0}, {"date": "2019-11-11", "close": 1.6, "volume": 44100.0}, {"date": "2019-11-12", "close": 1.6, "volume": null}, {"date": "2019-11-13", "close": 1.6101, "volume": 10950.0}, {"date": "2019-11-14", "close": 1.6, "volume": 20080.0}, {"date": "2019-11-15", "close": 1.58, "volume": 56000.0}, {"date": "2019-11-18", "close": 1.57, "volume": 24025.0}, {"date": "2019-11-19", "close": 1.57, "volume": 500.0}, {"date": "2019-11-20", "close": 1.65, "volume": 7550.0}, {"date": "2019-11-21", "close": 1.66, "volume": 5100.0}, {"date": "2019-11-22", "close": 1.61, "volume": 150.0}, {"date": "2019-11-25", "close": 1.62, "volume": 3005.0}, {"date": "2019-11-26", "close": 1.6, "volume": 37400.0}, {"date": "2019-11-27", "close": 1.65, "volume": 5900.0}, {"date": "2019-11-29", "close": 1.65, "volume": 700.0}, {"date": "2019-12-02", "close": 1.6, "volume": 65272.0}, {"date": "2019-12-03", "close": 1.7, "volume": 18755.0}, {"date": "2019-12-04", "close": 1.8, "volume": 36437.0}, {"date": "2019-12-05", "close": 1.77, "volume": 4600.0}, {"date": "2019-12-06", "close": 1.83, "volume": 521.0}, {"date": "2019-12-09", "close": 1.82, "volume": 9497.0}, {"date": "2019-12-10", "close": 1.76, "volume": 15139.0}, {"date": "2019-12-11", "close": 1.79, "volume": 2100.0}, {"date": "2019-12-12", "close": 1.75, "volume": 17404.0}, {"date": "2019-12-13", "close": 1.85, "volume": 3700.0}, {"date": "2019-12-16", "close": 1.85, "volume": 11527.0}, {"date": "2019-12-17", "close": 2.05, "volume": 43974.0}, {"date": "2019-12-18", "close": 2.06, "volume": 7404.0}, {"date": "2019-12-19", "close": 2.04, "volume": 6900.0}, {"date": "2019-12-20", "close": 2.0, "volume": 23711.0}, {"date": "2019-12-23", "close": 2.02, "volume": 5439.0}, {"date": "2019-12-24", "close": 2.03, "volume": 15066.0}, {"date": "2019-12-26", "close": 2.02, "volume": 1100.0}, {"date": "2019-12-27", "close": 2.02, "volume": 1445.0}, {"date": "2019-12-30", "close": 1.986, "volume": 1250.0}, {"date": "2019-12-31", "close": 1.97, "volume": 2700.0}, {"date": "2020-01-02", "close": 2.02, "volume": 16420.0}, {"date": "2020-01-03", "close": 2.12, "volume": 48376.0}, {"date": "2020-01-06", "close": 2.17, "volume": 12280.0}, {"date": "2020-01-07", "close": 2.17, "volume": null}, {"date": "2020-01-08", "close": 2.15, "volume": 2842.0}, {"date": "2020-01-09", "close": 2.16, "volume": 5224.0}, {"date": "2020-01-10", "close": 2.16, "volume": 3208.0}, {"date": "2020-01-13", "close": 2.16, "volume": 17810.0}, {"date": "2020-01-14", "close": 2.3, "volume": 44406.0}, {"date": "2020-01-15", "close": 2.25, "volume": 41656.0}, {"date": "2020-01-16", "close": 2.34, "volume": 25964.0}, {"date": "2020-01-17", "close": 2.31, "volume": 27461.0}, {"date": "2020-01-21", "close": 2.3, "volume": 6679.0}, {"date": "2020-01-22", "close": 2.3, "volume": 1285.0}, {"date": "2020-01-23", "close": 2.31, "volume": 4319.0}, {"date": "2020-01-24", "close": 2.15, "volume": 9201.0}, {"date": "2020-01-27", "close": 2.27, "volume": 1321.0}, {"date": "2020-01-28", "close": 2.28, "volume": 5454.0}, {"date": "2020-01-29", "close": 2.28, "volume": 4406.0}, {"date": "2020-01-30", "close": 2.42, "volume": 113247.0}, {"date": "2020-01-31", "close": 2.42, "volume": 22561.0}, {"date": "2020-02-03", "close": 2.35, "volume": 5250.0}, {"date": "2020-02-04", "close": 2.37, "volume": 22173.0}, {"date": "2020-02-05", "close": 2.39, "volume": 21035.0}, {"date": "2020-02-06", "close": 2.41, "volume": 29630.0}, {"date": "2020-02-07", "close": 2.44, "volume": 34066.0}, {"date": "2020-02-10", "close": 2.47, "volume": 15114.0}, {"date": "2020-02-11", "close": 2.24, "volume": 133353.0}, {"date": "2020-02-12", "close": 2.22, "volume": 5260.0}, {"date": "2020-02-13", "close": 2.16, "volume": 5097.0}, {"date": "2020-02-14", "close": 2.13, "volume": 14403.0}, {"date": "2020-02-18", "close": 2.09, "volume": 4360.0}, {"date": "2020-02-19", "close": 2.18, "volume": 18844.0}, {"date": "2020-02-20", "close": 2.18, "volume": 2423.0}, {"date": "2020-02-21", "close": 2.11, "volume": 5771.0}, {"date": "2020-02-24", "close": 2.06, "volume": 12650.0}, {"date": "2020-02-25", "close": 2.15, "volume": 30035.0}, {"date": "2020-02-26", "close": 2.02, "volume": 19454.0}, {"date": "2020-02-27", "close": 2.03, "volume": 18423.0}, {"date": "2020-02-28", "close": 2.0, "volume": 2300.0}, {"date": "2020-03-02", "close": 2.05, "volume": 6204.0}, {"date": "2020-03-03", "close": 2.02, "volume": 2329.0}, {"date": "2020-03-04", "close": 2.03, "volume": 8964.0}, {"date": "2020-03-05", "close": 2.12, "volume": 11257.0}, {"date": "2020-03-06", "close": 1.97, "volume": 9272.0}, {"date": "2020-03-09", "close": 1.89, "volume": 20294.0}, {"date": "2020-03-10", "close": 1.89, "volume": 23980.0}, {"date": "2020-03-11", "close": 1.8, "volume": 10401.0}, {"date": "2020-03-12", "close": 1.79, "volume": 10442.0}, {"date": "2020-03-13", "close": 1.78, "volume": 1950.0}, {"date": "2020-03-16", "close": 1.58, "volume": 56536.0}, {"date": "2020-03-17", "close": 1.74, "volume": 5168.0}, {"date": "2020-03-18", "close": 1.6, "volume": 6747.0}, {"date": "2020-03-19", "close": 1.625, "volume": 997.0}, {"date": "2020-03-20", "close": 1.64, "volume": 13409.0}, {"date": "2020-03-23", "close": 1.6, "volume": 3260.0}, {"date": "2020-03-24", "close": 1.6, "volume": 20342.0}, {"date": "2020-03-25", "close": 1.6, "volume": 2275.0}, {"date": "2020-03-26", "close": 1.64, "volume": 790.0}, {"date": "2020-03-27", "close": 1.67, "volume": 6220.0}, {"date": "2020-03-30", "close": 1.65, "volume": 1800.0}, {"date": "2020-03-31", "close": 1.7, "volume": 8400.0}, {"date": "2020-04-01", "close": 1.6, "volume": 1675.0}, {"date": "2020-04-02", "close": 1.6, "volume": 3470.0}, {"date": "2020-04-03", "close": 1.6, "volume": null}, {"date": "2020-04-06", "close": 1.605, "volume": 215.0}, {"date": "2020-04-07", "close": 1.69, "volume": 1857.0}, {"date": "2020-04-08", "close": 1.65, "volume": 3451.0}, {"date": "2020-04-09", "close": 1.61, "volume": 1110.0}, {"date": "2020-04-13", "close": 1.74, "volume": 13696.0}, {"date": "2020-04-14", "close": 1.8, "volume": 4650.0}, {"date": "2020-04-15", "close": 1.8, "volume": 601.0}, {"date": "2020-04-16", "close": 1.8, "volume": null}, {"date": "2020-04-17", "close": 1.7, "volume": 5411.0}, {"date": "2020-04-20", "close": 1.8, "volume": 8053.0}, {"date": "2020-04-21", "close": 1.8, "volume": null}, {"date": "2020-04-22", "close": 1.9, "volume": 4453.0}, {"date": "2020-04-23", "close": 1.9, "volume": 1230.0}, {"date": "2020-04-24", "close": 1.9, "volume": null}, {"date": "2020-04-27", "close": 1.8, "volume": 6393.0}, {"date": "2020-04-28", "close": 1.7, "volume": 15845.0}, {"date": "2020-04-29", "close": 1.75, "volume": 4757.0}, {"date": "2020-04-30", "close": 1.75, "volume": 9800.0}, {"date": "2020-05-01", "close": 1.86, "volume": 1111.0}, {"date": "2020-05-04", "close": 1.83, "volume": 700.0}, {"date": "2020-05-05", "close": 1.85, "volume": 1120.0}, {"date": "2020-05-06", "close": 1.85, "volume": 4400.0}, {"date": "2020-05-07", "close": 1.85, "volume": null}, {"date": "2020-05-08", "close": 1.89, "volume": 573.0}, {"date": "2020-05-11", "close": 1.85, "volume": 7947.0}, {"date": "2020-05-12", "close": 1.85, "volume": 2000.0}, {"date": "2020-05-13", "close": 1.7, "volume": 5656.0}, {"date": "2020-05-14", "close": 1.72, "volume": 6480.0}, {"date": "2020-05-15", "close": 1.835, "volume": 10464.0}, {"date": "2020-05-18", "close": 1.75, "volume": 17841.0}, {"date": "2020-05-19", "close": 1.74, "volume": 13736.0}, {"date": "2020-05-20", "close": 1.79, "volume": 3696.0}, {"date": "2020-05-21", "close": 1.79, "volume": null}, {"date": "2020-05-22", "close": 1.77, "volume": 280.0}, {"date": "2020-05-26", "close": 1.76, "volume": 3650.0}, {"date": "2020-05-27", "close": 1.75, "volume": 100.0}, {"date": "2020-05-28", "close": 1.73, "volume": 74943.0}, {"date": "2020-05-29", "close": 1.75, "volume": 3656.0}, {"date": "2020-06-01", "close": 1.7, "volume": 7100.0}, {"date": "2020-06-02", "close": 1.71, "volume": 11293.0}, {"date": "2020-06-03", "close": 1.75, "volume": 6717.0}, {"date": "2020-06-04", "close": 1.69, "volume": 23769.0}, {"date": "2020-06-05", "close": 1.7, "volume": 108457.0}, {"date": "2020-06-08", "close": 1.9, "volume": 26514.0}, {"date": "2020-06-09", "close": 1.87, "volume": 7067.0}, {"date": "2020-06-10", "close": 1.84, "volume": 1523.0}, {"date": "2020-06-11", "close": 1.8, "volume": 31652.0}, {"date": "2020-06-12", "close": 1.85, "volume": 14327.0}, {"date": "2020-06-15", "close": 1.83, "volume": 8250.0}, {"date": "2020-06-16", "close": 1.85, "volume": 13255.0}, {"date": "2020-06-17", "close": 1.88, "volume": 5559.0}, {"date": "2020-06-18", "close": 1.88, "volume": 5300.0}, {"date": "2020-06-19", "close": 1.86, "volume": 9131.0}, {"date": "2020-06-22", "close": 1.77, "volume": 5025.0}, {"date": "2020-06-23", "close": 1.79, "volume": 8123.0}, {"date": "2020-06-24", "close": 1.8, "volume": 3608.0}, {"date": "2020-06-25", "close": 1.86, "volume": 3451.0}, {"date": "2020-06-26", "close": 1.9, "volume": 2830.0}, {"date": "2020-06-29", "close": 1.9, "volume": 1000.0}, {"date": "2020-06-30", "close": 1.91, "volume": 250.0}, {"date": "2020-07-01", "close": 1.92, "volume": 7371.0}, {"date": "2020-07-02", "close": 1.91, "volume": 1800.0}, {"date": "2020-07-06", "close": 1.9, "volume": 2723.0}, {"date": "2020-07-07", "close": 1.87, "volume": 1070.0}, {"date": "2020-07-08", "close": 1.97, "volume": 2639.0}, {"date": "2020-07-09", "close": 1.97, "volume": null}, {"date": "2020-07-10", "close": 1.85, "volume": 2305.0}, {"date": "2020-07-13", "close": 1.85, "volume": 4334.0}, {"date": "2020-07-14", "close": 1.8, "volume": 2410.0}, {"date": "2020-07-15", "close": 1.78, "volume": 5282.0}, {"date": "2020-07-16", "close": 1.86, "volume": 1030.0}, {"date": "2020-07-17", "close": 1.8, "volume": 225.0}, {"date": "2020-07-20", "close": 1.85, "volume": 5200.0}, {"date": "2020-07-21", "close": 1.85, "volume": null}, {"date": "2020-07-22", "close": 1.86, "volume": 6400.0}, {"date": "2020-07-23", "close": 1.89, "volume": 13831.0}, {"date": "2020-07-24", "close": 1.88, "volume": 3014.0}, {"date": "2020-07-27", "close": 2.05, "volume": 36534.0}, {"date": "2020-07-28", "close": 2.05, "volume": 24838.0}, {"date": "2020-07-29", "close": 2.01, "volume": 41916.0}, {"date": "2020-07-30", "close": 2.04, "volume": 7850.0}, {"date": "2020-07-31", "close": 2.0, "volume": 7200.0}, {"date": "2020-08-03", "close": 2.05, "volume": 5686.0}, {"date": "2020-08-04", "close": 2.08, "volume": 34752.0}, {"date": "2020-08-05", "close": 2.08, "volume": 11215.0}, {"date": "2020-08-06", "close": 2.1155, "volume": 4366.0}, {"date": "2020-08-07", "close": 2.12, "volume": 13917.0}, {"date": "2020-08-10", "close": 2.1, "volume": 13147.0}, {"date": "2020-08-11", "close": 2.1, "volume": null}, {"date": "2020-08-12", "close": 1.99, "volume": 29055.0}, {"date": "2020-08-13", "close": 1.95, "volume": 400.0}, {"date": "2020-08-14", "close": 1.95, "volume": 2601.0}, {"date": "2020-08-17", "close": 1.9, "volume": 11602.0}, {"date": "2020-08-18", "close": 1.9299, "volume": 28301.0}, {"date": "2020-08-19", "close": 1.86, "volume": 5870.0}, {"date": "2020-08-20", "close": 1.815, "volume": 2066.0}, {"date": "2020-08-21", "close": 1.83, "volume": 2000.0}, {"date": "2020-08-24", "close": 1.79, "volume": 51226.0}, {"date": "2020-08-25", "close": 1.8, "volume": 1074.0}, {"date": "2020-08-26", "close": 1.85, "volume": 5000.0}, {"date": "2020-08-27", "close": 1.85, "volume": 801.0}, {"date": "2020-08-28", "close": 1.86, "volume": 3608.0}, {"date": "2020-08-31", "close": 1.87, "volume": 23900.0}, {"date": "2020-09-01", "close": 1.8, "volume": 17563.0}, {"date": "2020-09-02", "close": 1.77, "volume": 45860.0}, {"date": "2020-09-03", "close": 1.8, "volume": 6666.0}, {"date": "2020-09-04", "close": 1.92, "volume": 21759.0}, {"date": "2020-09-08", "close": 1.94, "volume": 23208.0}, {"date": "2020-09-09", "close": 1.94, "volume": 8545.0}, {"date": "2020-09-10", "close": 1.8035, "volume": 23786.0}, {"date": "2020-09-11", "close": 1.88, "volume": 10433.0}, {"date": "2020-09-14", "close": 1.89, "volume": 10444.0}, {"date": "2020-09-15", "close": 1.89, "volume": 340.0}, {"date": "2020-09-16", "close": 1.86, "volume": 6832.0}, {"date": "2020-09-17", "close": 1.86, "volume": 2150.0}, {"date": "2020-09-18", "close": 1.82, "volume": 23987.0}, {"date": "2020-09-21", "close": 1.89, "volume": 6615.0}, {"date": "2020-09-22", "close": 1.91, "volume": 10264.0}, {"date": "2020-09-23", "close": 1.92, "volume": 3811.0}, {"date": "2020-09-24", "close": 1.96, "volume": 8741.0}, {"date": "2020-09-25", "close": 1.96, "volume": 1811.0}, {"date": "2020-09-28", "close": 1.97, "volume": 5945.0}, {"date": "2020-09-29", "close": 1.89, "volume": 6440.0}, {"date": "2020-09-30", "close": 1.85, "volume": 15260.0}, {"date": "2020-10-01", "close": 1.94, "volume": 11331.0}, {"date": "2020-10-02", "close": 1.99, "volume": 856.0}, {"date": "2020-10-05", "close": 1.99, "volume": 1184.0}, {"date": "2020-10-06", "close": 1.99, "volume": 4704.0}, {"date": "2020-10-07", "close": 1.91, "volume": 5660.0}, {"date": "2020-10-08", "close": 2.03, "volume": 7600.0}, {"date": "2020-10-09", "close": 1.98, "volume": 10447.0}, {"date": "2020-10-12", "close": 1.9801, "volume": 8312.0}, {"date": "2020-10-13", "close": 2.02, "volume": 4518.0}, {"date": "2020-10-14", "close": 2.0, "volume": 7750.0}, {"date": "2020-10-15", "close": 1.97, "volume": 2365.0}, {"date": "2020-10-16", "close": 1.96, "volume": 9696.0}, {"date": "2020-10-19", "close": 2.0, "volume": 34248.0}, {"date": "2020-10-20", "close": 2.03, "volume": 29637.0}, {"date": "2020-10-21", "close": 2.0, "volume": 4621.0}, {"date": "2020-10-22", "close": 2.09, "volume": 3068.0}, {"date": "2020-10-23", "close": 2.1, "volume": 10990.0}, {"date": "2020-10-26", "close": 2.09, "volume": 21230.0}, {"date": "2020-10-27", "close": 2.08, "volume": 7900.0}, {"date": "2020-10-28", "close": 2.045, "volume": 13950.0}, {"date": "2020-10-29", "close": 2.07, "volume": 5550.0}, {"date": "2020-10-30", "close": 2.065, "volume": 4202.0}, {"date": "2020-11-02", "close": 2.0, "volume": 5360.0}, {"date": "2020-11-03", "close": 2.01, "volume": 4566.0}, {"date": "2020-11-04", "close": 2.05, "volume": 12352.0}, {"date": "2020-11-05", "close": 2.01, "volume": 5451.0}, {"date": "2020-11-06", "close": 2.06, "volume": 8075.0}, {"date": "2020-11-09", "close": 2.07, "volume": 18760.0}, {"date": "2020-11-10", "close": 2.0, "volume": 9209.0}, {"date": "2020-11-11", "close": 2.05, "volume": 1048.0}, {"date": "2020-11-12", "close": 2.0, "volume": 722.0}, {"date": "2020-11-13", "close": 2.03, "volume": 118613.0}, {"date": "2020-11-16", "close": 1.99, "volume": 21508.0}, {"date": "2020-11-17", "close": 1.94, "volume": 12545.0}, {"date": "2020-11-18", "close": 1.94, "volume": 30610.0}, {"date": "2020-11-19", "close": 1.9, "volume": 700.0}, {"date": "2020-11-20", "close": 1.9, "volume": 3304.0}, {"date": "2020-11-23", "close": 1.76, "volume": 20503.0}, {"date": "2020-11-24", "close": 1.835, "volume": 11790.0}, {"date": "2020-11-25", "close": 1.85, "volume": 2667.0}, {"date": "2020-11-27", "close": 1.84, "volume": 820.0}, {"date": "2020-11-30", "close": 1.92, "volume": 11255.0}, {"date": "2020-12-01", "close": 1.97, "volume": 8516.0}, {"date": "2020-12-02", "close": 1.98, "volume": 5614.0}, {"date": "2020-12-03", "close": 2.07, "volume": 14845.0}, {"date": "2020-12-04", "close": 2.05, "volume": 11796.0}, {"date": "2020-12-07", "close": 2.0, "volume": 14026.0}, {"date": "2020-12-08", "close": 2.0, "volume": 9540.0}, {"date": "2020-12-09", "close": 2.01, "volume": 20070.0}, {"date": "2020-12-10", "close": 1.98, "volume": 6111.0}, {"date": "2020-12-11", "close": 1.975, "volume": 2625.0}, {"date": "2020-12-14", "close": 2.01, "volume": 34367.0}, {"date": "2020-12-15", "close": 2.0, "volume": 16961.0}, {"date": "2020-12-16", "close": 2.0, "volume": 2100.0}, {"date": "2020-12-17", "close": 1.93, "volume": 12099.0}, {"date": "2020-12-18", "close": 1.77, "volume": 322665.0}, {"date": "2020-12-21", "close": 1.75, "volume": 31446.0}, {"date": "2020-12-22", "close": 1.775, "volume": 36869.0}, {"date": "2020-12-23", "close": 1.75, "volume": 19649.0}, {"date": "2020-12-24", "close": 1.73, "volume": 19530.0}, {"date": "2020-12-28", "close": 1.7, "volume": 47732.0}, {"date": "2020-12-29", "close": 1.7, "volume": 44322.0}, {"date": "2020-12-30", "close": 1.78, "volume": 20727.0}, {"date": "2020-12-31", "close": 1.78, "volume": 6900.0}, {"date": "2021-01-04", "close": 1.74, "volume": 14614.0}, {"date": "2021-01-05", "close": 1.76, "volume": 13054.0}, {"date": "2021-01-06", "close": 1.8, "volume": 31933.0}, {"date": "2021-01-07", "close": 1.78, "volume": 14602.0}, {"date": "2021-01-08", "close": 1.8, "volume": 26022.0}, {"date": "2021-01-11", "close": 1.82, "volume": 23383.0}, {"date": "2021-01-12", "close": 1.9, "volume": 24645.0}, {"date": "2021-01-13", "close": 1.955, "volume": 15670.0}, {"date": "2021-01-14", "close": 1.98, "volume": 2652.0}, {"date": "2021-01-15", "close": 2.09, "volume": 139302.0}, {"date": "2021-01-19", "close": 2.02, "volume": 39843.0}, {"date": "2021-01-20", "close": 2.0, "volume": 44601.0}, {"date": "2021-01-21", "close": 1.96, "volume": 18127.0}, {"date": "2021-01-22", "close": 2.04, "volume": 6573.0}, {"date": "2021-01-25", "close": 2.005, "volume": 13494.0}, {"date": "2021-01-26", "close": 1.94, "volume": 17852.0}, {"date": "2021-01-27", "close": 1.93, "volume": 5505.0}, {"date": "2021-01-28", "close": 1.9, "volume": 23164.0}, {"date": "2021-01-29", "close": 1.94, "volume": 2055.0}, {"date": "2021-02-01", "close": 2.0, "volume": 11926.0}, {"date": "2021-02-02", "close": 2.0, "volume": 900.0}, {"date": "2021-02-03", "close": 1.9, "volume": 4380.0}, {"date": "2021-02-04", "close": 1.94, "volume": 33426.0}, {"date": "2021-02-05", "close": 2.04, "volume": 15961.0}, {"date": "2021-02-08", "close": 2.06, "volume": 46319.0}, {"date": "2021-02-09", "close": 1.95, "volume": 16440.0}, {"date": "2021-02-10", "close": 2.15, "volume": 29625.0}, {"date": "2021-02-11", "close": 2.05, "volume": 4450.0}, {"date": "2021-02-12", "close": 1.9, "volume": 114300.0}, {"date": "2021-02-16", "close": 1.91, "volume": 22985.0}, {"date": "2021-02-17", "close": 1.88, "volume": 32680.0}, {"date": "2021-02-18", "close": 1.91, "volume": 8568.0}, {"date": "2021-02-19", "close": 1.95, "volume": 21164.0}, {"date": "2021-02-22", "close": 1.92, "volume": 18773.0}, {"date": "2021-02-23", "close": 1.95, "volume": 32008.0}, {"date": "2021-02-24", "close": 1.95, "volume": 13858.0}, {"date": "2021-02-25", "close": 1.9, "volume": 31817.0}, {"date": "2021-02-26", "close": 1.94, "volume": 8870.0}, {"date": "2021-03-01", "close": 1.92, "volume": 11288.0}, {"date": "2021-03-02", "close": 1.87, "volume": 10772.0}, {"date": "2021-03-03", "close": 1.83, "volume": 2784.0}, {"date": "2021-03-04", "close": 1.8, "volume": 12820.0}, {"date": "2021-03-05", "close": 1.85, "volume": 1289.0}, {"date": "2021-03-08", "close": 1.8, "volume": 1602.0}, {"date": "2021-03-09", "close": 1.85, "volume": 4429.0}, {"date": "2021-03-10", "close": 1.86, "volume": 14962.0}, {"date": "2021-03-11", "close": 1.88, "volume": 10328.0}, {"date": "2021-03-12", "close": 1.88, "volume": null}, {"date": "2021-03-15", "close": 1.9, "volume": 21185.0}, {"date": "2021-03-16", "close": 1.95, "volume": 12377.0}, {"date": "2021-03-17", "close": 1.91, "volume": 5590.0}, {"date": "2021-03-18", "close": 1.89, "volume": 27794.0}, {"date": "2021-03-19", "close": 1.905, "volume": 4434.0}, {"date": "2021-03-22", "close": 1.915, "volume": 32461.0}, {"date": "2021-03-23", "close": 1.95, "volume": 9211.0}, {"date": "2021-03-24", "close": 1.87, "volume": 6452.0}, {"date": "2021-03-25", "close": 1.86, "volume": 16016.0}, {"date": "2021-03-26", "close": 1.84, "volume": 32168.0}, {"date": "2021-03-29", "close": 1.81, "volume": 971.0}, {"date": "2021-03-30", "close": 1.815, "volume": 1620.0}, {"date": "2021-03-31", "close": 1.85, "volume": 6403.0}, {"date": "2021-04-01", "close": 1.84, "volume": 257.0}, {"date": "2021-04-05", "close": 1.81, "volume": 34223.0}, {"date": "2021-04-06", "close": 1.87, "volume": 2695.0}, {"date": "2021-04-07", "close": 1.84, "volume": 14707.0}, {"date": "2021-04-08", "close": 1.81, "volume": 7356.0}, {"date": "2021-04-09", "close": 1.8, "volume": 9980.0}, {"date": "2021-04-12", "close": 1.8, "volume": 3665.0}, {"date": "2021-04-13", "close": 1.79, "volume": 3362.0}, {"date": "2021-04-14", "close": 1.8, "volume": 47997.0}, {"date": "2021-04-15", "close": 1.8, "volume": 289036.0}, {"date": "2021-04-16", "close": 1.7925, "volume": 19195.0}, {"date": "2021-04-19", "close": 1.75, "volume": 11775.0}, {"date": "2021-04-20", "close": 1.77, "volume": 6270.0}, {"date": "2021-04-21", "close": 1.775, "volume": 5903.0}, {"date": "2021-04-22", "close": 1.77, "volume": 28870.0}, {"date": "2021-04-23", "close": 1.8, "volume": 5332.0}, {"date": "2021-04-26", "close": 1.85, "volume": 7445.0}, {"date": "2021-04-27", "close": 1.81, "volume": 1152.0}, {"date": "2021-04-28", "close": 1.8, "volume": 3036.0}, {"date": "2021-04-29", "close": 1.8, "volume": 5992.0}, {"date": "2021-04-30", "close": 1.8, "volume": 2205.0}, {"date": "2021-05-03", "close": 1.8, "volume": null}, {"date": "2021-05-04", "close": 1.8, "volume": 100.0}, {"date": "2021-05-05", "close": 1.8, "volume": 1514.0}, {"date": "2021-05-06", "close": 1.8, "volume": 12560.0}, {"date": "2021-05-07", "close": 1.65, "volume": 31797.0}, {"date": "2021-05-10", "close": 1.58, "volume": 27156.0}, {"date": "2021-05-11", "close": 1.55, "volume": 9150.0}, {"date": "2021-05-12", "close": 1.55, "volume": 25337.0}, {"date": "2021-05-13", "close": 1.52, "volume": 10510.0}, {"date": "2021-05-14", "close": 1.55, "volume": 9607.0}, {"date": "2021-05-17", "close": 1.51, "volume": 2841.0}, {"date": "2021-05-18", "close": 1.49, "volume": 48026.0}, {"date": "2021-05-19", "close": 1.5, "volume": 1653.0}, {"date": "2021-05-20", "close": 1.55, "volume": 3384.0}, {"date": "2021-05-21", "close": 1.51, "volume": 6195.0}, {"date": "2021-05-24", "close": 1.5, "volume": 1767.0}, {"date": "2021-05-25", "close": 1.47, "volume": 5132.0}, {"date": "2021-05-26", "close": 1.47, "volume": 6454.0}, {"date": "2021-05-27", "close": 1.45, "volume": 4790.0}, {"date": "2021-05-28", "close": 1.5, "volume": 3170.0}, {"date": "2021-06-01", "close": 1.52, "volume": 3035.0}, {"date": "2021-06-02", "close": 1.57, "volume": 11471.0}, {"date": "2021-06-03", "close": 1.53, "volume": 4635.0}, {"date": "2021-06-04", "close": 1.53, "volume": 1214.0}, {"date": "2021-06-07", "close": 1.48, "volume": 208.0}, {"date": "2021-06-08", "close": 1.52, "volume": 4500.0}, {"date": "2021-06-09", "close": 1.45, "volume": 39867.0}, {"date": "2021-06-10", "close": 1.445, "volume": 17301.0}, {"date": "2021-06-11", "close": 1.51, "volume": 6696.0}, {"date": "2021-06-14", "close": 1.5, "volume": 13898.0}, {"date": "2021-06-15", "close": 1.5, "volume": 216.0}, {"date": "2021-06-16", "close": 1.45, "volume": 70517.0}, {"date": "2021-06-17", "close": 1.45, "volume": 67515.0}, {"date": "2021-06-18", "close": 1.41, "volume": 108.0}, {"date": "2021-06-21", "close": 1.41, "volume": 32112.0}, {"date": "2021-06-22", "close": 1.44, "volume": 6000.0}, {"date": "2021-06-23", "close": 1.44, "volume": 64624.0}, {"date": "2021-06-24", "close": 1.4, "volume": 188003.0}, {"date": "2021-06-25", "close": 1.53, "volume": 2100.0}, {"date": "2021-06-28", "close": 1.45, "volume": 3070.0}, {"date": "2021-06-29", "close": 1.55, "volume": 9272.0}, {"date": "2021-06-30", "close": 1.54, "volume": 500.0}, {"date": "2021-07-01", "close": 1.53, "volume": 11767.0}, {"date": "2021-07-02", "close": 1.53, "volume": null}, {"date": "2021-07-06", "close": 1.5, "volume": 1201.0}, {"date": "2021-07-07", "close": 1.5, "volume": 7215.0}, {"date": "2021-07-08", "close": 1.47, "volume": 425.0}, {"date": "2021-07-09", "close": 1.55, "volume": 12467.0}, {"date": "2021-07-12", "close": 1.51, "volume": 11026.0}, {"date": "2021-07-13", "close": 1.55, "volume": 9355.0}, {"date": "2021-07-14", "close": 1.57, "volume": 5229.0}, {"date": "2021-07-15", "close": 1.5, "volume": 545.0}, {"date": "2021-07-16", "close": 1.5, "volume": 651.0}, {"date": "2021-07-19", "close": 1.55, "volume": 10363.0}, {"date": "2021-07-20", "close": 1.529, "volume": 8222.0}, {"date": "2021-07-21", "close": 1.52, "volume": 589.0}, {"date": "2021-07-22", "close": 1.52, "volume": null}, {"date": "2021-07-23", "close": 1.515, "volume": 4995.0}, {"date": "2021-07-26", "close": 1.52, "volume": 45000.0}, {"date": "2021-07-27", "close": 1.51, "volume": 26015.0}, {"date": "2021-07-28", "close": 1.51, "volume": 50343.0}, {"date": "2021-07-29", "close": 1.545, "volume": 3815.0}, {"date": "2021-07-30", "close": 1.49, "volume": 200.0}, {"date": "2021-08-02", "close": 1.505, "volume": 4500.0}, {"date": "2021-08-03", "close": 1.55, "volume": 80133.0}, {"date": "2021-08-04", "close": 1.54, "volume": 31570.0}, {"date": "2021-08-05", "close": 1.53, "volume": 49525.0}, {"date": "2021-08-06", "close": 1.53, "volume": 20535.0}, {"date": "2021-08-09", "close": 1.53, "volume": 24202.0}, {"date": "2021-08-10", "close": 1.53, "volume": 2623.0}, {"date": "2021-08-11", "close": 1.5, "volume": 16801.0}, {"date": "2021-08-12", "close": 1.51, "volume": 5837.0}, {"date": "2021-08-13", "close": 1.49, "volume": 29869.0}, {"date": "2021-08-16", "close": 1.49, "volume": 13041.0}, {"date": "2021-08-17", "close": 1.48, "volume": 6805.0}, {"date": "2021-08-18", "close": 1.55, "volume": 20058.0}, {"date": "2021-08-19", "close": 1.56, "volume": 24696.0}, {"date": "2021-08-20", "close": 1.58, "volume": 9655.0}, {"date": "2021-08-23", "close": 1.5, "volume": 20500.0}, {"date": "2021-08-24", "close": 1.5, "volume": 937.0}, {"date": "2021-08-25", "close": 1.49, "volume": 101040.0}, {"date": "2021-08-26", "close": 1.55, "volume": 618451.0}, {"date": "2021-08-27", "close": 1.68, "volume": 34351.0}, {"date": "2021-08-30", "close": 1.6, "volume": 5347.0}, {"date": "2021-08-31", "close": 1.588, "volume": 20609.0}, {"date": "2021-09-01", "close": 1.55, "volume": 26909.0}, {"date": "2021-09-02", "close": 1.62, "volume": 82727.0}, {"date": "2021-09-03", "close": 1.68, "volume": 45625.0}, {"date": "2021-09-07", "close": 1.68, "volume": 33069.0}, {"date": "2021-09-08", "close": 1.7, "volume": 30017.0}, {"date": "2021-09-09", "close": 1.69, "volume": 16024.0}, {"date": "2021-09-10", "close": 1.76, "volume": 28314.0}, {"date": "2021-09-13", "close": 1.79, "volume": 32222.0}, {"date": "2021-09-14", "close": 1.745, "volume": 8535.0}, {"date": "2021-09-15", "close": 1.75, "volume": 9556.0}, {"date": "2021-09-16", "close": 1.745, "volume": 22094.0}, {"date": "2021-09-17", "close": 1.71, "volume": 2378.0}, {"date": "2021-09-20", "close": 1.68, "volume": 18122.0}, {"date": "2021-09-21", "close": 1.72, "volume": 4304.0}, {"date": "2021-09-22", "close": 1.78, "volume": 32703.0}, {"date": "2021-09-23", "close": 1.93, "volume": 71198.0}, {"date": "2021-09-24", "close": 2.0, "volume": 30463.0}, {"date": "2021-09-27", "close": 1.92, "volume": 27918.0}, {"date": "2021-09-28", "close": 1.85, "volume": 38200.0}, {"date": "2021-09-29", "close": 1.88, "volume": 6912.0}, {"date": "2021-09-30", "close": 1.97, "volume": 100836.0}, {"date": "2021-10-01", "close": 1.98, "volume": 6782.0}, {"date": "2021-10-04", "close": 1.98, "volume": 1078.0}, {"date": "2021-10-05", "close": 1.9401, "volume": 6152.0}, {"date": "2021-10-06", "close": 1.964, "volume": 525.0}, {"date": "2021-10-07", "close": 1.99, "volume": 4492.0}, {"date": "2021-10-08", "close": 2.0, "volume": 6940.0}, {"date": "2021-10-11", "close": 1.97, "volume": 7750.0}, {"date": "2021-10-12", "close": 1.994, "volume": 3530.0}, {"date": "2021-10-13", "close": 2.01, "volume": 3100.0}, {"date": "2021-10-14", "close": 2.02, "volume": 5500.0}, {"date": "2021-10-15", "close": 1.97, "volume": 14039.0}, {"date": "2021-10-18", "close": 1.99, "volume": 5910.0}, {"date": "2021-10-19", "close": 2.0, "volume": 210.0}, {"date": "2021-10-20", "close": 2.06, "volume": 7028.0}, {"date": "2021-10-21", "close": 2.0, "volume": 50906.0}, {"date": "2021-10-22", "close": 1.96, "volume": 17300.0}, {"date": "2021-10-25", "close": 1.99, "volume": 12229.0}, {"date": "2021-10-26", "close": 1.97, "volume": 3557.0}, {"date": "2021-10-27", "close": 1.97, "volume": 409.0}, {"date": "2021-10-28", "close": 1.95, "volume": 2000.0}, {"date": "2021-10-29", "close": 1.95, "volume": null}, {"date": "2021-11-01", "close": 1.95, "volume": 4525.0}, {"date": "2021-11-02", "close": 1.95, "volume": null}, {"date": "2021-11-03", "close": 1.975, "volume": 14634.0}, {"date": "2021-11-04", "close": 1.97, "volume": 481.0}, {"date": "2021-11-05", "close": 1.97, "volume": null}, {"date": "2021-11-08", "close": 2.0, "volume": 1090.0}, {"date": "2021-11-09", "close": 2.0, "volume": 2100.0}, {"date": "2021-11-10", "close": 2.0, "volume": null}, {"date": "2021-11-11", "close": 1.98, "volume": 7680.0}, {"date": "2021-11-12", "close": 2.04, "volume": 705.0}, {"date": "2021-11-15", "close": 2.0, "volume": 4000.0}, {"date": "2021-11-16", "close": 2.04, "volume": 5852.0}, {"date": "2021-11-17", "close": 1.99, "volume": 2502.0}, {"date": "2021-11-18", "close": 2.05, "volume": 4233.0}, {"date": "2021-11-19", "close": 1.99, "volume": 6400.0}, {"date": "2021-11-22", "close": 2.01, "volume": 709.0}, {"date": "2021-11-23", "close": 2.0, "volume": 5584.0}, {"date": "2021-11-24", "close": 2.07, "volume": 13600.0}, {"date": "2021-11-26", "close": 1.98, "volume": 1105.0}, {"date": "2021-11-29", "close": 1.98, "volume": null}, {"date": "2021-11-30", "close": 1.94, "volume": 212.0}, {"date": "2021-12-01", "close": 2.08, "volume": 1840.0}, {"date": "2021-12-02", "close": 2.08, "volume": null}, {"date": "2021-12-03", "close": 1.92, "volume": 11776.0}, {"date": "2021-12-06", "close": 2.06, "volume": 8868.0}, {"date": "2021-12-07", "close": 2.07, "volume": 2459.0}, {"date": "2021-12-08", "close": 1.86, "volume": 34310.0}, {"date": "2021-12-09", "close": 1.94, "volume": 2948.0}, {"date": "2021-12-10", "close": 1.9, "volume": 13734.0}, {"date": "2021-12-13", "close": 1.89, "volume": 6500.0}, {"date": "2021-12-14", "close": 1.89, "volume": null}, {"date": "2021-12-15", "close": 1.89, "volume": 653.0}, {"date": "2021-12-16", "close": 1.89, "volume": 283.0}, {"date": "2021-12-17", "close": 1.92, "volume": 9455.0}, {"date": "2021-12-20", "close": 1.92, "volume": 8402.0}, {"date": "2021-12-21", "close": 1.82, "volume": 3840.0}, {"date": "2021-12-22", "close": 1.84, "volume": 5871.0}, {"date": "2021-12-23", "close": 1.79, "volume": 7638.0}, {"date": "2021-12-27", "close": 1.82, "volume": 3310.0}, {"date": "2021-12-28", "close": 1.83, "volume": 5100.0}, {"date": "2021-12-29", "close": 1.8, "volume": 1697.0}, {"date": "2021-12-30", "close": 1.81, "volume": 525.0}, {"date": "2021-12-31", "close": 1.87, "volume": 5311.0}, {"date": "2022-01-03", "close": 1.9, "volume": 18940.0}, {"date": "2022-01-04", "close": 1.91, "volume": 8771.0}, {"date": "2022-01-05", "close": 1.91, "volume": 800.0}, {"date": "2022-01-06", "close": 1.91, "volume": 1875.0}, {"date": "2022-01-07", "close": 1.92, "volume": 3800.0}, {"date": "2022-01-10", "close": 1.91, "volume": 475.0}, {"date": "2022-01-11", "close": 1.856, "volume": 1308.0}, {"date": "2022-01-12", "close": 1.88, "volume": 3428.0}, {"date": "2022-01-13", "close": 1.88, "volume": 6676.0}, {"date": "2022-01-14", "close": 1.85, "volume": 1869.0}, {"date": "2022-01-18", "close": 1.84, "volume": 2450.0}, {"date": "2022-01-19", "close": 1.84, "volume": 2401.0}, {"date": "2022-01-20", "close": 1.81, "volume": 20519.0}, {"date": "2022-01-21", "close": 1.78, "volume": 11850.0}, {"date": "2022-01-24", "close": 1.7, "volume": 23600.0}, {"date": "2022-01-25", "close": 1.73, "volume": 840.0}, {"date": "2022-01-26", "close": 1.66, "volume": 3256.0}, {"date": "2022-01-27", "close": 1.7, "volume": 5123.0}, {"date": "2022-01-28", "close": 1.71, "volume": 6585.0}, {"date": "2022-01-31", "close": 1.69, "volume": 48958.0}, {"date": "2022-02-01", "close": 1.7, "volume": 2581.0}, {"date": "2022-02-02", "close": 1.7, "volume": 6799.0}, {"date": "2022-02-03", "close": 1.68, "volume": 6067.0}, {"date": "2022-02-04", "close": 1.73, "volume": 5209.0}, {"date": "2022-02-07", "close": 1.75, "volume": 16491.0}, {"date": "2022-02-08", "close": 1.75, "volume": 2026.0}, {"date": "2022-02-09", "close": 1.75, "volume": null}, {"date": "2022-02-10", "close": 1.74, "volume": 3685.0}, {"date": "2022-02-11", "close": 1.74, "volume": 850.0}, {"date": "2022-02-14", "close": 1.71, "volume": 2570.0}, {"date": "2022-02-15", "close": 1.74, "volume": 13487.0}, {"date": "2022-02-16", "close": 1.72, "volume": 2799.0}, {"date": "2022-02-17", "close": 1.75, "volume": 6488.0}, {"date": "2022-02-18", "close": 1.74, "volume": 3969.0}, {"date": "2022-02-22", "close": 1.78, "volume": 9510.0}, {"date": "2022-02-23", "close": 1.74, "volume": 8676.0}, {"date": "2022-02-24", "close": 1.75, "volume": 12176.0}, {"date": "2022-02-25", "close": 1.75, "volume": 7079.0}, {"date": "2022-02-28", "close": 1.8, "volume": 4280.0}, {"date": "2022-03-01", "close": 1.79, "volume": 4400.0}, {"date": "2022-03-02", "close": 1.91, "volume": 146404.0}, {"date": "2022-03-03", "close": 1.955, "volume": 39158.0}, {"date": "2022-03-04", "close": 1.87, "volume": 500.0}, {"date": "2022-03-07", "close": 1.87, "volume": 5252.0}, {"date": "2022-03-08", "close": 1.87, "volume": 1512.0}, {"date": "2022-03-09", "close": 1.95, "volume": 7234.0}, {"date": "2022-03-10", "close": 1.85, "volume": 1081.0}, {"date": "2022-03-11", "close": 1.99, "volume": 3100.0}, {"date": "2022-03-14", "close": 1.99, "volume": 1300.0}, {"date": "2022-03-15", "close": 2.16, "volume": 19494.0}, {"date": "2022-03-16", "close": 2.05, "volume": 1325.0}, {"date": "2022-03-17", "close": 2.18, "volume": 5729.0}, {"date": "2022-03-18", "close": 2.15, "volume": 1165.0}, {"date": "2022-03-21", "close": 2.12, "volume": 1150.0}, {"date": "2022-03-22", "close": 2.15, "volume": 8205.0}, {"date": "2022-03-23", "close": 2.15, "volume": null}, {"date": "2022-03-24", "close": 2.18, "volume": 10740.0}, {"date": "2022-03-25", "close": 2.22, "volume": 28557.0}, {"date": "2022-03-28", "close": 2.23, "volume": 2935.0}, {"date": "2022-03-29", "close": 2.2299, "volume": 5057.0}, {"date": "2022-03-30", "close": 2.25, "volume": 2530.0}, {"date": "2022-03-31", "close": 2.25, "volume": null}, {"date": "2022-04-01", "close": 2.17, "volume": 5309.0}, {"date": "2022-04-04", "close": 2.095, "volume": 4254.0}, {"date": "2022-04-05", "close": 2.1, "volume": 1310.0}, {"date": "2022-04-06", "close": 2.15, "volume": 6681.0}, {"date": "2022-04-07", "close": 2.25, "volume": 1783.0}, {"date": "2022-04-08", "close": 2.25, "volume": 8304.0}, {"date": "2022-04-11", "close": 2.25, "volume": null}, {"date": "2022-04-12", "close": 2.16, "volume": 1400.0}, {"date": "2022-04-13", "close": 2.225, "volume": 860.0}, {"date": "2022-04-14", "close": 2.1601, "volume": 342.0}, {"date": "2022-04-18", "close": 2.1601, "volume": null}, {"date": "2022-04-19", "close": 2.1601, "volume": null}, {"date": "2022-04-20", "close": 2.17, "volume": 3000.0}, {"date": "2022-04-21", "close": 2.22, "volume": 23596.0}, {"date": "2022-04-22", "close": 2.2, "volume": 2101.0}, {"date": "2022-04-25", "close": 2.25, "volume": 4700.0}, {"date": "2022-04-26", "close": 2.27, "volume": 1508.0}, {"date": "2022-04-27", "close": 2.2, "volume": 2424.0}, {"date": "2022-04-28", "close": 2.21, "volume": 1846.0}, {"date": "2022-04-29", "close": 2.25, "volume": 4115.0}, {"date": "2022-05-02", "close": 2.23, "volume": 661.0}, {"date": "2022-05-03", "close": 2.25, "volume": 2675.0}, {"date": "2022-05-04", "close": 2.24, "volume": 7891.0}, {"date": "2022-05-05", "close": 2.22, "volume": 9508.0}, {"date": "2022-05-06", "close": 2.22, "volume": null}, {"date": "2022-05-09", "close": 2.1, "volume": 11144.0}, {"date": "2022-05-10", "close": 2.1, "volume": null}, {"date": "2022-05-11", "close": 2.15, "volume": 4621.0}, {"date": "2022-05-12", "close": 1.9, "volume": 4161.0}, {"date": "2022-05-13", "close": 1.91, "volume": 19720.0}, {"date": "2022-05-16", "close": 1.94, "volume": 190.0}, {"date": "2022-05-17", "close": 2.02, "volume": 2998.0}, {"date": "2022-05-18", "close": 2.02, "volume": null}, {"date": "2022-05-19", "close": 1.92, "volume": 4510.0}, {"date": "2022-05-20", "close": 1.9, "volume": 4699.0}, {"date": "2022-05-23", "close": 1.93, "volume": 2991.0}, {"date": "2022-05-24", "close": 1.88, "volume": 500.0}, {"date": "2022-05-25", "close": 1.88, "volume": null}, {"date": "2022-05-26", "close": 1.9, "volume": 150.0}, {"date": "2022-05-27", "close": 1.9, "volume": 200.0}, {"date": "2022-05-31", "close": 1.9, "volume": null}, {"date": "2022-06-01", "close": 1.9, "volume": null}, {"date": "2022-06-02", "close": 1.9, "volume": null}, {"date": "2022-06-03", "close": 1.9, "volume": 127.0}, {"date": "2022-06-06", "close": 1.919, "volume": 2505.0}, {"date": "2022-06-07", "close": 1.87, "volume": 25548.0}, {"date": "2022-06-08", "close": 1.81, "volume": 1318.0}, {"date": "2022-06-09", "close": 1.81, "volume": null}, {"date": "2022-06-10", "close": 1.85, "volume": 1950.0}, {"date": "2022-06-13", "close": 1.85, "volume": 19973.0}, {"date": "2022-06-14", "close": 1.95, "volume": 9700.0}, {"date": "2022-06-15", "close": 1.9, "volume": 3538.0}, {"date": "2022-06-16", "close": 1.8, "volume": 994.0}, {"date": "2022-06-17", "close": 1.85, "volume": 341.0}, {"date": "2022-06-21", "close": 1.85, "volume": 15295.0}, {"date": "2022-06-22", "close": 1.895, "volume": 6684.0}, {"date": "2022-06-23", "close": 1.9, "volume": 2000.0}, {"date": "2022-06-24", "close": 1.9, "volume": null}, {"date": "2022-06-27", "close": 1.8563, "volume": 2500.0}, {"date": "2022-06-28", "close": 1.85, "volume": 651.0}, {"date": "2022-06-29", "close": 1.8, "volume": 717.0}, {"date": "2022-06-30", "close": 1.94, "volume": 3817.0}, {"date": "2022-07-01", "close": 1.94, "volume": null}, {"date": "2022-07-05", "close": 1.94, "volume": null}, {"date": "2022-07-06", "close": 1.965, "volume": 700.0}, {"date": "2022-07-07", "close": 1.965, "volume": null}, {"date": "2022-07-08", "close": 1.95, "volume": 600.0}, {"date": "2022-07-11", "close": 1.95, "volume": null}, {"date": "2022-07-12", "close": 1.9, "volume": 1000.0}, {"date": "2022-07-13", "close": 1.9, "volume": null}, {"date": "2022-07-14", "close": 1.99, "volume": 3766.0}, {"date": "2022-07-15", "close": 1.99, "volume": null}, {"date": "2022-07-18", "close": 2.01, "volume": 10040.0}, {"date": "2022-07-19", "close": 2.01, "volume": null}, {"date": "2022-07-20", "close": 2.01, "volume": null}, {"date": "2022-07-21", "close": 2.01, "volume": null}, {"date": "2022-07-22", "close": 1.92, "volume": 1001.0}, {"date": "2022-07-25", "close": 1.95, "volume": 410.0}, {"date": "2022-07-26", "close": 1.85, "volume": 3000.0}, {"date": "2022-07-27", "close": 1.85, "volume": null}, {"date": "2022-07-28", "close": 1.87, "volume": 490.0}, {"date": "2022-07-29", "close": 1.86, "volume": 6200.0}, {"date": "2022-08-01", "close": 1.81, "volume": 6894.0}, {"date": "2022-08-02", "close": 1.81, "volume": null}, {"date": "2022-08-03", "close": 1.81, "volume": null}, {"date": "2022-08-04", "close": 1.81, "volume": null}, {"date": "2022-08-05", "close": 1.82, "volume": 1300.0}, {"date": "2022-08-08", "close": 1.82, "volume": 100.0}, {"date": "2022-08-09", "close": 1.82, "volume": null}, {"date": "2022-08-10", "close": 1.82, "volume": 100.0}, {"date": "2022-08-11", "close": 2.04, "volume": 6847.0}, {"date": "2022-08-12", "close": 2.0, "volume": 2854.0}, {"date": "2022-08-15", "close": 1.97, "volume": 1000.0}, {"date": "2022-08-16", "close": 2.05, "volume": 17904.0}, {"date": "2022-08-17", "close": 2.0, "volume": 100.0}, {"date": "2022-08-18", "close": 2.4, "volume": 141758.0}, {"date": "2022-08-19", "close": 2.41, "volume": 33814.0}, {"date": "2022-08-22", "close": 2.44, "volume": 40519.0}, {"date": "2022-08-23", "close": 2.48, "volume": 26260.0}, {"date": "2022-08-24", "close": 2.63, "volume": 82592.0}, {"date": "2022-08-25", "close": 2.68, "volume": 63781.0}, {"date": "2022-08-26", "close": 2.65, "volume": 19567.0}, {"date": "2022-08-29", "close": 2.68, "volume": 28496.0}, {"date": "2022-08-30", "close": 2.68, "volume": 20988.0}, {"date": "2022-08-31", "close": 2.69, "volume": 36724.0}, {"date": "2022-09-01", "close": 2.7, "volume": 22039.0}, {"date": "2022-09-02", "close": 2.72, "volume": 32214.0}, {"date": "2022-09-06", "close": 2.73, "volume": 8336.0}, {"date": "2022-09-07", "close": 2.74, "volume": 14622.0}, {"date": "2022-09-08", "close": 2.78, "volume": 24975.0}, {"date": "2022-09-09", "close": 2.76, "volume": 22427.0}, {"date": "2022-09-12", "close": 2.73, "volume": 3164.0}, {"date": "2022-09-13", "close": 2.73, "volume": 22688.0}, {"date": "2022-09-14", "close": 2.73, "volume": 1004.0}, {"date": "2022-09-15", "close": 2.51, "volume": 5653.0}, {"date": "2022-09-16", "close": 2.51, "volume": 970.0}, {"date": "2022-09-19", "close": 2.48, "volume": 8493.0}, {"date": "2022-09-20", "close": 2.45, "volume": 657.0}, {"date": "2022-09-21", "close": 2.5, "volume": 10462.0}, {"date": "2022-09-22", "close": 2.4, "volume": 3385.0}, {"date": "2022-09-23", "close": 2.4, "volume": 4809.0}, {"date": "2022-09-26", "close": 2.4, "volume": 1625.0}, {"date": "2022-09-27", "close": 2.4, "volume": null}, {"date": "2022-09-28", "close": 2.38, "volume": 2652.0}, {"date": "2022-09-29", "close": 2.38, "volume": null}, {"date": "2022-09-30", "close": 2.54, "volume": 17096.0}, {"date": "2022-10-03", "close": 2.47, "volume": 5378.0}, {"date": "2022-10-04", "close": 2.41, "volume": 1101.0}, {"date": "2022-10-05", "close": 2.37, "volume": 9400.0}, {"date": "2022-10-06", "close": 2.37, "volume": null}, {"date": "2022-10-07", "close": 2.37, "volume": null}, {"date": "2022-10-10", "close": 2.37, "volume": null}, {"date": "2022-10-11", "close": 2.4, "volume": 13251.0}, {"date": "2022-10-12", "close": 2.4, "volume": null}, {"date": "2022-10-13", "close": 2.35, "volume": 5105.0}, {"date": "2022-10-14", "close": 2.245, "volume": 15626.0}, {"date": "2022-10-17", "close": 2.21, "volume": 51095.0}, {"date": "2022-10-18", "close": 2.21, "volume": null}, {"date": "2022-10-19", "close": 2.27, "volume": 100.0}, {"date": "2022-10-20", "close": 2.35, "volume": 5000.0}, {"date": "2022-10-21", "close": 2.2, "volume": 1225.0}, {"date": "2022-10-24", "close": 2.345, "volume": 19700.0}, {"date": "2022-10-25", "close": 2.39, "volume": 17707.0}, {"date": "2022-10-26", "close": 2.32, "volume": 1600.0}, {"date": "2022-10-27", "close": 2.32, "volume": 235.0}, {"date": "2022-10-28", "close": 2.44, "volume": 4969.0}, {"date": "2022-10-31", "close": 2.43, "volume": 6325.0}, {"date": "2022-11-01", "close": 2.43, "volume": 4235.0}, {"date": "2022-11-02", "close": 2.46, "volume": 30822.0}, {"date": "2022-11-03", "close": 2.45, "volume": 10015.0}, {"date": "2022-11-04", "close": 2.45, "volume": null}, {"date": "2022-11-07", "close": 2.75, "volume": 60309.0}, {"date": "2022-11-08", "close": 2.75, "volume": null}, {"date": "2022-11-09", "close": 2.75, "volume": null}, {"date": "2022-11-10", "close": 2.74, "volume": 1000.0}, {"date": "2022-11-11", "close": 2.74, "volume": 792.0}, {"date": "2022-11-14", "close": 2.74, "volume": 1623.0}, {"date": "2022-11-15", "close": 2.747, "volume": 44126.0}, {"date": "2022-11-16", "close": 2.74, "volume": 6700.0}, {"date": "2022-11-17", "close": 2.91, "volume": 53240.0}, {"date": "2022-11-18", "close": 2.98, "volume": 6080.0}, {"date": "2022-11-21", "close": 2.98, "volume": null}, {"date": "2022-11-22", "close": 2.995, "volume": 2040.0}, {"date": "2022-11-23", "close": 3.04, "volume": 17496.0}, {"date": "2022-11-25", "close": 3.0, "volume": 3182.0}, {"date": "2022-11-28", "close": 3.0, "volume": 5699.0}, {"date": "2022-11-29", "close": 3.06, "volume": 676.0}, {"date": "2022-11-30", "close": 3.06, "volume": null}, {"date": "2022-12-01", "close": 3.06, "volume": 264.0}, {"date": "2022-12-02", "close": 3.01, "volume": 550.0}, {"date": "2022-12-05", "close": 3.0, "volume": 800.0}, {"date": "2022-12-06", "close": 3.0, "volume": 1700.0}, {"date": "2022-12-07", "close": 3.1, "volume": 500.0}, {"date": "2022-12-08", "close": 3.1, "volume": 275.0}, {"date": "2022-12-09", "close": 3.1, "volume": 4283.0}, {"date": "2022-12-12", "close": 3.09, "volume": 4440.0}, {"date": "2022-12-13", "close": 3.05, "volume": 1399.0}, {"date": "2022-12-14", "close": 3.0, "volume": 4855.0}, {"date": "2022-12-15", "close": 2.94, "volume": 2548.0}, {"date": "2022-12-16", "close": 3.07, "volume": 13321.0}, {"date": "2022-12-19", "close": 3.06, "volume": 1000.0}, {"date": "2022-12-20", "close": 2.94, "volume": 66817.0}, {"date": "2022-12-21", "close": 2.84, "volume": 17365.0}, {"date": "2022-12-22", "close": 2.86, "volume": 150.0}, {"date": "2022-12-23", "close": 2.91, "volume": 22144.0}, {"date": "2022-12-27", "close": 2.81, "volume": 1450.0}, {"date": "2022-12-28", "close": 2.9, "volume": 250.0}, {"date": "2022-12-29", "close": 2.91, "volume": 23317.0}, {"date": "2022-12-30", "close": 2.95, "volume": 1700.0}, {"date": "2023-01-03", "close": 2.95, "volume": 3200.0}, {"date": "2023-01-04", "close": 2.94, "volume": 5020.0}, {"date": "2023-01-05", "close": 2.98, "volume": 20971.0}, {"date": "2023-01-06", "close": 2.98, "volume": 5200.0}, {"date": "2023-01-09", "close": 3.08, "volume": 8700.0}, {"date": "2023-01-10", "close": 3.12, "volume": 18200.0}, {"date": "2023-01-11", "close": 3.2, "volume": 12837.0}, {"date": "2023-01-12", "close": 3.12, "volume": 2069.0}, {"date": "2023-01-13", "close": 3.1, "volume": 4101.0}, {"date": "2023-01-17", "close": 3.15, "volume": 8500.0}, {"date": "2023-01-18", "close": 3.15, "volume": 200.0}, {"date": "2023-01-19", "close": 3.045, "volume": 10713.0}, {"date": "2023-01-20", "close": 3.24, "volume": 26218.0}, {"date": "2023-01-23", "close": 3.1185, "volume": 1215.0}, {"date": "2023-01-24", "close": 3.12, "volume": 5900.0}, {"date": "2023-01-25", "close": 3.12, "volume": 4990.0}, {"date": "2023-01-26", "close": 3.2, "volume": 6800.0}, {"date": "2023-01-27", "close": 3.0, "volume": 45533.0}, {"date": "2023-01-30", "close": 3.069, "volume": 1700.0}, {"date": "2023-01-31", "close": 3.08, "volume": 5458.0}, {"date": "2023-02-01", "close": 3.09, "volume": 3050.0}, {"date": "2023-02-02", "close": 3.0, "volume": 15611.0}, {"date": "2023-02-03", "close": 3.0, "volume": 8645.0}, {"date": "2023-02-06", "close": 3.0, "volume": 101.0}, {"date": "2023-02-07", "close": 3.0, "volume": 210.0}, {"date": "2023-02-08", "close": 2.98, "volume": 6028.0}, {"date": "2023-02-09", "close": 3.01, "volume": 9721.0}, {"date": "2023-02-10", "close": 3.035, "volume": 8646.0}, {"date": "2023-02-13", "close": 3.06, "volume": 975.0}, {"date": "2023-02-14", "close": 2.98, "volume": 18365.0}, {"date": "2023-02-15", "close": 2.97, "volume": 5200.0}, {"date": "2023-02-16", "close": 3.01, "volume": 956.0}, {"date": "2023-02-17", "close": 3.1, "volume": 11174.0}, {"date": "2023-02-21", "close": 2.95, "volume": 5827.0}, {"date": "2023-02-22", "close": 2.96, "volume": 3041.0}, {"date": "2023-02-23", "close": 2.988, "volume": 100.0}, {"date": "2023-02-24", "close": 2.98, "volume": 100.0}, {"date": "2023-02-27", "close": 2.97, "volume": 406.0}, {"date": "2023-02-28", "close": 2.96, "volume": 891.0}, {"date": "2023-03-01", "close": 3.09, "volume": 1075.0}, {"date": "2023-03-02", "close": 3.0, "volume": 15664.0}, {"date": "2023-03-03", "close": 3.0, "volume": 340.0}, {"date": "2023-03-06", "close": 3.0, "volume": 244.0}, {"date": "2023-03-07", "close": 3.025, "volume": 200.0}, {"date": "2023-03-08", "close": 2.96, "volume": 150.0}, {"date": "2023-03-09", "close": 3.0, "volume": 102.0}, {"date": "2023-03-10", "close": 3.2, "volume": 31919.0}, {"date": "2023-03-13", "close": 3.19, "volume": 5059.0}, {"date": "2023-03-14", "close": 3.2525, "volume": 37281.0}, {"date": "2023-03-15", "close": 3.48, "volume": 41332.0}, {"date": "2023-03-16", "close": 3.15, "volume": 275404.0}, {"date": "2023-03-17", "close": 3.0, "volume": 32696.0}, {"date": "2023-03-20", "close": 3.1709, "volume": 18209.0}, {"date": "2023-03-21", "close": 3.16, "volume": 658.0}, {"date": "2023-03-22", "close": 3.09, "volume": 3280.0}, {"date": "2023-03-23", "close": 3.02, "volume": 8295.0}, {"date": "2023-03-24", "close": 3.03, "volume": 1980.0}, {"date": "2023-03-27", "close": 3.16, "volume": 745.0}, {"date": "2023-03-28", "close": 3.17, "volume": 1074.0}, {"date": "2023-03-29", "close": 3.1899, "volume": 1645.0}, {"date": "2023-03-30", "close": 3.14, "volume": 4762.0}, {"date": "2023-03-31", "close": 3.1, "volume": 4930.0}, {"date": "2023-04-03", "close": 3.1, "volume": 14770.0}, {"date": "2023-04-04", "close": 3.01, "volume": 15710.0}, {"date": "2023-04-05", "close": 3.0566, "volume": 22366.0}, {"date": "2023-04-06", "close": 2.92, "volume": 29700.0}, {"date": "2023-04-10", "close": 3.1, "volume": 3975.0}, {"date": "2023-04-11", "close": 3.035, "volume": 18234.0}, {"date": "2023-04-12", "close": 3.0896, "volume": 7977.0}, {"date": "2023-04-13", "close": 3.1128, "volume": 3580.0}, {"date": "2023-04-14", "close": 3.11, "volume": 1043.0}, {"date": "2023-04-17", "close": 3.0, "volume": 6382.0}, {"date": "2023-04-18", "close": 3.1299, "volume": 808.0}, {"date": "2023-04-19", "close": 3.0001, "volume": 1136.0}, {"date": "2023-04-20", "close": 3.0608, "volume": 2616.0}, {"date": "2023-04-21", "close": 3.08, "volume": 780.0}, {"date": "2023-04-24", "close": 3.035, "volume": 6476.0}, {"date": "2023-04-25", "close": 3.0618, "volume": 525.0}, {"date": "2023-04-26", "close": 3.0, "volume": 970.0}, {"date": "2023-04-27", "close": 3.0, "volume": null}, {"date": "2023-04-28", "close": 3.0, "volume": 3418.0}, {"date": "2023-05-01", "close": 3.0, "volume": 481.0}, {"date": "2023-05-02", "close": 3.0, "volume": null}, {"date": "2023-05-03", "close": 3.0429, "volume": 388.0}, {"date": "2023-05-04", "close": 2.92, "volume": 19252.0}, {"date": "2023-05-05", "close": 2.9248, "volume": 2302.0}, {"date": "2023-05-08", "close": 2.9248, "volume": null}, {"date": "2023-05-09", "close": 3.09, "volume": 31793.0}, {"date": "2023-05-10", "close": 3.09, "volume": null}, {"date": "2023-05-11", "close": 3.07, "volume": 1297.0}, {"date": "2023-05-12", "close": 3.055, "volume": 1185.0}, {"date": "2023-05-15", "close": 3.06, "volume": 1126.0}, {"date": "2023-05-16", "close": 3.09, "volume": 13255.0}, {"date": "2023-05-17", "close": 3.1901, "volume": 34974.0}, {"date": "2023-05-18", "close": 3.18, "volume": 3984.0}, {"date": "2023-05-19", "close": 3.2, "volume": 1119.0}, {"date": "2023-05-22", "close": 3.14, "volume": 4647.0}, {"date": "2023-05-23", "close": 3.1001, "volume": 1045.0}, {"date": "2023-05-24", "close": 3.15, "volume": 814.0}, {"date": "2023-05-25", "close": 3.1375, "volume": 398.0}, {"date": "2023-05-26", "close": 3.1, "volume": 1111.0}, {"date": "2023-05-30", "close": 3.11, "volume": 362.0}, {"date": "2023-05-31", "close": 3.16, "volume": 10402.0}, {"date": "2023-06-01", "close": 3.11, "volume": 15548.0}, {"date": "2023-06-02", "close": 3.16, "volume": 1026.0}, {"date": "2023-06-05", "close": 3.2, "volume": 9332.0}, {"date": "2023-06-06", "close": 3.55, "volume": 251760.0}, {"date": "2023-06-07", "close": 3.47, "volume": 28482.0}, {"date": "2023-06-08", "close": 3.41, "volume": 11154.0}, {"date": "2023-06-09", "close": 3.45, "volume": 33550.0}, {"date": "2023-06-12", "close": 3.36, "volume": 5930.0}, {"date": "2023-06-13", "close": 3.39, "volume": 6467.0}, {"date": "2023-06-14", "close": 3.31, "volume": 57851.0}, {"date": "2023-06-15", "close": 3.27, "volume": 15323.0}, {"date": "2023-06-16", "close": 3.19, "volume": 67034.0}, {"date": "2023-06-20", "close": 3.18, "volume": 12504.0}, {"date": "2023-06-21", "close": 3.11, "volume": 18613.0}, {"date": "2023-06-22", "close": 3.185, "volume": 1508.0}, {"date": "2023-06-23", "close": 3.19, "volume": 1613.0}, {"date": "2023-06-26", "close": 3.1301, "volume": 11884.0}, {"date": "2023-06-27", "close": 3.1765, "volume": 12079.0}, {"date": "2023-06-28", "close": 3.23, "volume": 27365.0}, {"date": "2023-06-29", "close": 3.14, "volume": 31697.0}, {"date": "2023-06-30", "close": 3.15, "volume": 6227.0}, {"date": "2023-07-03", "close": 3.33, "volume": 20966.0}, {"date": "2023-07-05", "close": 3.47, "volume": 263229.0}, {"date": "2023-07-06", "close": 3.43, "volume": 10148.0}, {"date": "2023-07-07", "close": 3.52, "volume": 16100.0}, {"date": "2023-07-10", "close": 3.51, "volume": 9928.0}, {"date": "2023-07-11", "close": 3.46, "volume": 13633.0}, {"date": "2023-07-12", "close": 3.52, "volume": 6673.0}, {"date": "2023-07-13", "close": 3.49, "volume": 20252.0}, {"date": "2023-07-14", "close": 3.52, "volume": 1731.0}, {"date": "2023-07-17", "close": 3.46, "volume": 12130.0}, {"date": "2023-07-18", "close": 3.49, "volume": 794.0}, {"date": "2023-07-19", "close": 3.41, "volume": 3260.0}, {"date": "2023-07-20", "close": 3.4493, "volume": 856.0}, {"date": "2023-07-21", "close": 3.41, "volume": 880.0}, {"date": "2023-07-24", "close": 3.35, "volume": 16816.0}, {"date": "2023-07-25", "close": 3.33, "volume": 4277.0}, {"date": "2023-07-26", "close": 3.39, "volume": 196.0}, {"date": "2023-07-27", "close": 3.3762, "volume": 6078.0}, {"date": "2023-07-28", "close": 3.33, "volume": 3338.0}, {"date": "2023-07-31", "close": 3.34, "volume": 6637.0}, {"date": "2023-08-01", "close": 3.48, "volume": 7037.0}, {"date": "2023-08-02", "close": 3.47, "volume": 9880.0}, {"date": "2023-08-03", "close": 3.56, "volume": 9790.0}, {"date": "2023-08-04", "close": 3.42, "volume": 5569.0}, {"date": "2023-08-07", "close": 3.46, "volume": 3077.0}, {"date": "2023-08-08", "close": 3.44, "volume": 8469.0}, {"date": "2023-08-09", "close": 3.6, "volume": 13991.0}, {"date": "2023-08-10", "close": 3.64, "volume": 4560.0}, {"date": "2023-08-11", "close": 3.74, "volume": 23485.0}, {"date": "2023-08-14", "close": 3.75, "volume": 3902.0}, {"date": "2023-08-15", "close": 3.75, "volume": 524.0}, {"date": "2023-08-16", "close": 3.73, "volume": 7081.0}, {"date": "2023-08-17", "close": 3.61, "volume": 22245.0}, {"date": "2023-08-18", "close": 3.73, "volume": 17830.0}, {"date": "2023-08-21", "close": 3.608, "volume": 17386.0}, {"date": "2023-08-22", "close": 3.68, "volume": 2567.0}, {"date": "2023-08-23", "close": 3.69, "volume": 9387.0}, {"date": "2023-08-24", "close": 3.72, "volume": 450.0}, {"date": "2023-08-25", "close": 3.7247, "volume": 6123.0}, {"date": "2023-08-28", "close": 3.8, "volume": 10289.0}, {"date": "2023-08-29", "close": 3.81, "volume": 22736.0}, {"date": "2023-08-30", "close": 3.97, "volume": 44461.0}, {"date": "2023-08-31", "close": 3.98, "volume": 12691.0}, {"date": "2023-09-01", "close": 3.95, "volume": 2147.0}, {"date": "2023-09-05", "close": 3.99, "volume": 6766.0}, {"date": "2023-09-06", "close": 3.98, "volume": 4109.0}, {"date": "2023-09-07", "close": 3.99, "volume": 8292.0}, {"date": "2023-09-08", "close": 3.97, "volume": 2190.0}, {"date": "2023-09-11", "close": 3.96, "volume": 3923.0}, {"date": "2023-09-12", "close": 3.96, "volume": 6359.0}, {"date": "2023-09-13", "close": 3.92, "volume": 9364.0}, {"date": "2023-09-14", "close": 3.9535, "volume": 6318.0}, {"date": "2023-09-15", "close": 3.97, "volume": 13508.0}, {"date": "2023-09-18", "close": 3.984, "volume": 3292.0}, {"date": "2023-09-19", "close": 4.0001, "volume": 14210.0}, {"date": "2023-09-20", "close": 4.15, "volume": 44299.0}, {"date": "2023-09-21", "close": 4.23, "volume": 31395.0}, {"date": "2023-09-22", "close": 4.17, "volume": 6766.0}, {"date": "2023-09-25", "close": 4.12, "volume": 6672.0}, {"date": "2023-09-26", "close": 4.2, "volume": 5525.0}, {"date": "2023-09-27", "close": 4.11, "volume": 5039.0}, {"date": "2023-09-28", "close": 4.13, "volume": 7790.0}, {"date": "2023-09-29", "close": 4.155, "volume": 2730.0}, {"date": "2023-10-02", "close": 3.98, "volume": 27830.0}, {"date": "2023-10-03", "close": 3.825, "volume": 16806.0}, {"date": "2023-10-04", "close": 3.8, "volume": 1210.0}, {"date": "2023-10-05", "close": 3.71, "volume": 39233.0}, {"date": "2023-10-06", "close": 3.66, "volume": 14889.0}, {"date": "2023-10-09", "close": 3.7901, "volume": 21017.0}, {"date": "2023-10-10", "close": 3.79, "volume": 4058.0}, {"date": "2023-10-11", "close": 3.71, "volume": 19623.0}, {"date": "2023-10-12", "close": 3.775, "volume": 17960.0}, {"date": "2023-10-13", "close": 3.77, "volume": 2428.0}, {"date": "2023-10-16", "close": 3.77, "volume": 8342.0}, {"date": "2023-10-17", "close": 4.0, "volume": 16799.0}, {"date": "2023-10-18", "close": 4.065, "volume": 52180.0}, {"date": "2023-10-19", "close": 3.9801, "volume": 35652.0}, {"date": "2023-10-20", "close": 4.025, "volume": 838.0}, {"date": "2023-10-23", "close": 4.04, "volume": 3721.0}, {"date": "2023-10-24", "close": 4.055, "volume": 2428.0}, {"date": "2023-10-25", "close": 3.925, "volume": 11089.0}, {"date": "2023-10-26", "close": 4.015, "volume": 5686.0}, {"date": "2023-10-27", "close": 4.0, "volume": 3823.0}, {"date": "2023-10-30", "close": 3.9644, "volume": 969.0}, {"date": "2023-10-31", "close": 3.93, "volume": 1200.0}, {"date": "2023-11-01", "close": 3.925, "volume": 3405.0}, {"date": "2023-11-02", "close": 3.9948, "volume": 3163.0}, {"date": "2023-11-03", "close": 3.91, "volume": 7288.0}, {"date": "2023-11-06", "close": 3.92, "volume": 8003.0}, {"date": "2023-11-07", "close": 3.85, "volume": 2679.0}, {"date": "2023-11-08", "close": 3.87, "volume": 504.0}, {"date": "2023-11-09", "close": 3.915, "volume": 397.0}, {"date": "2023-11-10", "close": 3.8501, "volume": 7431.0}, {"date": "2023-11-13", "close": 3.95, "volume": 7694.0}, {"date": "2023-11-14", "close": 4.076, "volume": 31272.0}, {"date": "2023-11-15", "close": 4.1499, "volume": 5116.0}, {"date": "2023-11-16", "close": 4.1999, "volume": 5978.0}, {"date": "2023-11-17", "close": 4.16, "volume": 7668.0}, {"date": "2023-11-20", "close": 4.16, "volume": 3716.0}, {"date": "2023-11-21", "close": 4.15, "volume": 1014.0}, {"date": "2023-11-22", "close": 4.23, "volume": 1386.0}, {"date": "2023-11-24", "close": 4.2253, "volume": 1458.0}, {"date": "2023-11-27", "close": 4.23, "volume": 16735.0}, {"date": "2023-11-28", "close": 4.335, "volume": 25819.0}, {"date": "2023-11-29", "close": 4.32, "volume": 8443.0}, {"date": "2023-11-30", "close": 4.26, "volume": 3460.0}, {"date": "2023-12-01", "close": 4.4, "volume": 4003.0}, {"date": "2023-12-04", "close": 4.31, "volume": 8054.0}, {"date": "2023-12-05", "close": 4.39, "volume": 6656.0}, {"date": "2023-12-06", "close": 4.35, "volume": 2377.0}, {"date": "2023-12-07", "close": 4.21, "volume": 9136.0}, {"date": "2023-12-08", "close": 4.35, "volume": 12257.0}, {"date": "2023-12-11", "close": 4.3, "volume": 2091.0}, {"date": "2023-12-12", "close": 4.21, "volume": 29059.0}, {"date": "2023-12-13", "close": 4.17, "volume": 10703.0}, {"date": "2023-12-14", "close": 4.17, "volume": 4098.0}, {"date": "2023-12-15", "close": 4.15, "volume": 8932.0}, {"date": "2023-12-18", "close": 4.11, "volume": 30626.0}, {"date": "2023-12-19", "close": 4.875, "volume": 105247.0}, {"date": "2023-12-20", "close": 5.22, "volume": 140025.0}, {"date": "2023-12-21", "close": 5.88, "volume": 390953.0}, {"date": "2023-12-22", "close": 5.985, "volume": 68243.0}, {"date": "2023-12-26", "close": 6.16, "volume": 63741.0}, {"date": "2023-12-27", "close": 6.37, "volume": 61420.0}, {"date": "2023-12-28", "close": 6.46, "volume": 42878.0}, {"date": "2023-12-29", "close": 6.5546, "volume": 86090.0}, {"date": "2024-01-02", "close": 6.8, "volume": 66838.0}, {"date": "2024-01-03", "close": 6.85, "volume": 24998.0}, {"date": "2024-01-04", "close": 6.52, "volume": 60364.0}, {"date": "2024-01-05", "close": 6.32, "volume": 28829.0}, {"date": "2024-01-08", "close": 5.63, "volume": 42620.0}, {"date": "2024-01-09", "close": 5.73, "volume": 23634.0}, {"date": "2024-01-10", "close": 5.61, "volume": 11844.0}, {"date": "2024-01-11", "close": 5.79, "volume": 13882.0}, {"date": "2024-01-12", "close": 5.64, "volume": 2944.0}, {"date": "2024-01-16", "close": 5.74, "volume": 27152.0}, {"date": "2024-01-17", "close": 5.51, "volume": 11354.0}, {"date": "2024-01-18", "close": 5.17, "volume": 100203.0}, {"date": "2024-01-19", "close": 5.29, "volume": 23535.0}, {"date": "2024-01-22", "close": 5.37, "volume": 74601.0}, {"date": "2024-01-23", "close": 5.36, "volume": 3837.0}, {"date": "2024-01-24", "close": 5.41, "volume": 16583.0}, {"date": "2024-01-25", "close": 5.32, "volume": 22679.0}, {"date": "2024-01-26", "close": 5.21, "volume": 63431.0}, {"date": "2024-01-29", "close": 5.29, "volume": 2246.0}, {"date": "2024-01-30", "close": 5.5899, "volume": 76845.0}, {"date": "2024-01-31", "close": 5.45, "volume": 9132.0}, {"date": "2024-02-01", "close": 5.56, "volume": 2013.0}, {"date": "2024-02-02", "close": 5.98, "volume": 34910.0}, {"date": "2024-02-05", "close": 6.03, "volume": 31466.0}, {"date": "2024-02-06", "close": 5.88, "volume": 36480.0}, {"date": "2024-02-07", "close": 6.15, "volume": 32764.0}, {"date": "2024-02-08", "close": 6.08, "volume": 6478.0}, {"date": "2024-02-09", "close": 5.79, "volume": 21891.0}, {"date": "2024-02-12", "close": 5.78, "volume": 17067.0}, {"date": "2024-02-13", "close": 5.92, "volume": 47055.0}, {"date": "2024-02-14", "close": 6.44, "volume": 47125.0}, {"date": "2024-02-15", "close": 6.69, "volume": 28056.0}, {"date": "2024-02-16", "close": 6.74, "volume": 30606.0}, {"date": "2024-02-20", "close": 6.81, "volume": 23582.0}, {"date": "2024-02-21", "close": 6.68, "volume": 8995.0}, {"date": "2024-02-22", "close": 6.58, "volume": 17991.0}, {"date": "2024-02-23", "close": 6.43, "volume": 10037.0}, {"date": "2024-02-26", "close": 6.41, "volume": 11471.0}, {"date": "2024-02-27", "close": 6.29, "volume": 4213.0}, {"date": "2024-02-28", "close": 6.5, "volume": 11950.0}, {"date": "2024-02-29", "close": 6.4, "volume": 8918.0}, {"date": "2024-03-01", "close": 6.33, "volume": 9292.0}, {"date": "2024-03-04", "close": 7.31, "volume": 89209.0}, {"date": "2024-03-05", "close": 7.46, "volume": 80201.0}, {"date": "2024-03-06", "close": 7.45, "volume": 47307.0}, {"date": "2024-03-07", "close": 7.33, "volume": 12571.0}, {"date": "2024-03-08", "close": 7.2, "volume": 23227.0}, {"date": "2024-03-11", "close": 7.05, "volume": 12168.0}, {"date": "2024-03-12", "close": 7.09, "volume": 16165.0}, {"date": "2024-03-13", "close": 6.95, "volume": 11361.0}, {"date": "2024-03-14", "close": 6.95, "volume": 9848.0}, {"date": "2024-03-15", "close": 7.18, "volume": 14287.0}, {"date": "2024-03-18", "close": 7.12, "volume": 14027.0}, {"date": "2024-03-19", "close": 7.03, "volume": 14372.0}, {"date": "2024-03-20", "close": 7.0, "volume": 11107.0}, {"date": "2024-03-21", "close": 7.22, "volume": 10483.0}, {"date": "2024-03-22", "close": 7.1, "volume": 7448.0}, {"date": "2024-03-25", "close": 7.24, "volume": 8921.0}, {"date": "2024-03-26", "close": 7.68, "volume": 41440.0}, {"date": "2024-03-27", "close": 7.715, "volume": 14996.0}, {"date": "2024-03-28", "close": 7.64, "volume": 9848.0}, {"date": "2024-04-01", "close": 7.71, "volume": 14709.0}, {"date": "2024-04-02", "close": 7.58, "volume": 15712.0}, {"date": "2024-04-03", "close": 7.12, "volume": 20092.0}, {"date": "2024-04-04", "close": 7.47, "volume": 44953.0}, {"date": "2024-04-05", "close": 7.25, "volume": 17949.0}, {"date": "2024-04-08", "close": 7.08, "volume": 15175.0}, {"date": "2024-04-09", "close": 6.952, "volume": 14918.0}, {"date": "2024-04-10", "close": 6.84, "volume": 29823.0}, {"date": "2024-04-11", "close": 6.9328, "volume": 17212.0}, {"date": "2024-04-12", "close": 7.03, "volume": 20140.0}, {"date": "2024-04-15", "close": 7.18, "volume": 59464.0}, {"date": "2024-04-16", "close": 7.11, "volume": 13721.0}, {"date": "2024-04-17", "close": 6.95, "volume": 5638.0}, {"date": "2024-04-18", "close": 7.22, "volume": 14175.0}, {"date": "2024-04-19", "close": 7.17, "volume": 5038.0}, {"date": "2024-04-22", "close": 6.909, "volume": 20945.0}, {"date": "2024-04-23", "close": 7.05, "volume": 7150.0}, {"date": "2024-04-24", "close": 7.21, "volume": 4307.0}, {"date": "2024-04-25", "close": 7.09, "volume": 1527.0}, {"date": "2024-04-26", "close": 7.02, "volume": 4734.0}, {"date": "2024-04-29", "close": 7.2, "volume": 7808.0}, {"date": "2024-04-30", "close": 7.0869, "volume": 634.0}, {"date": "2024-05-01", "close": 7.16, "volume": 7896.0}, {"date": "2024-05-02", "close": 7.24, "volume": 9663.0}, {"date": "2024-05-03", "close": 7.23, "volume": 4923.0}, {"date": "2024-05-06", "close": 7.85, "volume": 61585.0}, {"date": "2024-05-07", "close": 7.88, "volume": 60586.0}, {"date": "2024-05-08", "close": 7.95, "volume": 8515.0}, {"date": "2024-05-09", "close": 7.9501, "volume": 2733.0}, {"date": "2024-05-10", "close": 7.775, "volume": 31002.0}, {"date": "2024-05-13", "close": 7.92, "volume": 31650.0}, {"date": "2024-05-14", "close": 8.01, "volume": 65012.0}, {"date": "2024-05-15", "close": 8.57, "volume": 61072.0}, {"date": "2024-05-16", "close": 8.35, "volume": 29067.0}, {"date": "2024-05-17", "close": 8.08, "volume": 49299.0}, {"date": "2024-05-20", "close": 8.4, "volume": 33251.0}, {"date": "2024-05-21", "close": 8.18, "volume": 8610.0}, {"date": "2024-05-22", "close": 8.2363, "volume": 9897.0}, {"date": "2024-05-23", "close": 8.2, "volume": 4786.0}, {"date": "2024-05-24", "close": 8.24, "volume": 5922.0}, {"date": "2024-05-28", "close": 8.25, "volume": 14556.0}, {"date": "2024-05-29", "close": 8.05, "volume": 19404.0}, {"date": "2024-05-30", "close": 7.87, "volume": 19438.0}, {"date": "2024-05-31", "close": 7.87, "volume": 4647.0}, {"date": "2024-06-03", "close": 8.1, "volume": 13604.0}, {"date": "2024-06-04", "close": 7.925, "volume": 5210.0}, {"date": "2024-06-05", "close": 8.0696, "volume": 7363.0}, {"date": "2024-06-06", "close": 7.93, "volume": 7701.0}, {"date": "2024-06-07", "close": 7.71, "volume": 6819.0}, {"date": "2024-06-10", "close": 7.77, "volume": 14086.0}, {"date": "2024-06-11", "close": 7.63, "volume": 36913.0}, {"date": "2024-06-12", "close": 7.45, "volume": 6002.0}, {"date": "2024-06-13", "close": 7.8, "volume": 6787.0}, {"date": "2024-06-14", "close": 7.4538, "volume": 16901.0}, {"date": "2024-06-17", "close": 7.33, "volume": 40246.0}, {"date": "2024-06-18", "close": 7.22, "volume": 32599.0}, {"date": "2024-06-20", "close": 7.16, "volume": 10277.0}, {"date": "2024-06-21", "close": 7.35, "volume": 20082.0}, {"date": "2024-06-24", "close": 7.13, "volume": 19500.0}, {"date": "2024-06-25", "close": 7.2426, "volume": 21691.0}, {"date": "2024-06-26", "close": 7.13, "volume": 8964.0}, {"date": "2024-06-27", "close": 7.1, "volume": 7309.0}, {"date": "2024-06-28", "close": 7.22, "volume": 42483.0}, {"date": "2024-07-01", "close": 7.125, "volume": 9560.0}, {"date": "2024-07-02", "close": 7.09, "volume": 10453.0}, {"date": "2024-07-03", "close": 7.08, "volume": 12012.0}, {"date": "2024-07-05", "close": 7.2, "volume": 6329.0}, {"date": "2024-07-08", "close": 7.12, "volume": 23250.0}, {"date": "2024-07-09", "close": 7.35, "volume": 8532.0}, {"date": "2024-07-10", "close": 7.6, "volume": 42200.0}, {"date": "2024-07-11", "close": 7.51, "volume": 11939.0}, {"date": "2024-07-12", "close": 7.85, "volume": 21930.0}, {"date": "2024-07-15", "close": 8.18, "volume": 50806.0}, {"date": "2024-07-16", "close": 8.4004, "volume": 41019.0}, {"date": "2024-07-17", "close": 8.18, "volume": 101248.0}, {"date": "2024-07-18", "close": 8.05, "volume": 57692.0}, {"date": "2024-07-19", "close": 7.9, "volume": 69332.0}, {"date": "2024-07-22", "close": 8.08, "volume": 52070.0}, {"date": "2024-07-23", "close": 8.17, "volume": 11399.0}, {"date": "2024-07-24", "close": 7.92, "volume": 15484.0}, {"date": "2024-07-25", "close": 7.79, "volume": 27635.0}, {"date": "2024-07-26", "close": 7.98, "volume": 10954.0}, {"date": "2024-07-29", "close": 8.0, "volume": 25576.0}, {"date": "2024-07-30", "close": 8.02, "volume": 7634.0}, {"date": "2024-07-31", "close": 7.85, "volume": 14663.0}, {"date": "2024-08-01", "close": 7.76, "volume": 10056.0}, {"date": "2024-08-02", "close": 7.61, "volume": 7952.0}, {"date": "2024-08-05", "close": 7.41, "volume": 34576.0}, {"date": "2024-08-06", "close": 7.385, "volume": 8687.0}, {"date": "2024-08-07", "close": 7.32, "volume": 1766.0}, {"date": "2024-08-08", "close": 7.52, "volume": 20050.0}, {"date": "2024-08-09", "close": 7.58, "volume": 5542.0}, {"date": "2024-08-12", "close": 7.74, "volume": 17304.0}, {"date": "2024-08-13", "close": 7.7801, "volume": 50616.0}, {"date": "2024-08-14", "close": 8.02, "volume": 67331.0}, {"date": "2024-08-15", "close": 7.76, "volume": 40240.0}, {"date": "2024-08-16", "close": 8.08, "volume": 108908.0}, {"date": "2024-08-19", "close": 8.27, "volume": 50163.0}, {"date": "2024-08-20", "close": 8.31, "volume": 9748.0}, {"date": "2024-08-21", "close": 8.31, "volume": 8738.0}, {"date": "2024-08-22", "close": 8.2814, "volume": 7028.0}, {"date": "2024-08-23", "close": 8.29, "volume": 12908.0}, {"date": "2024-08-26", "close": 8.11, "volume": 14824.0}, {"date": "2024-08-27", "close": 8.14, "volume": 15256.0}, {"date": "2024-08-28", "close": 8.07, "volume": 4800.0}, {"date": "2024-08-29", "close": 7.935, "volume": 7605.0}, {"date": "2024-08-30", "close": 7.98, "volume": 19116.0}, {"date": "2024-09-03", "close": 7.75, "volume": 27131.0}, {"date": "2024-09-04", "close": 7.69, "volume": 24224.0}, {"date": "2024-09-05", "close": 7.72, "volume": 35002.0}, {"date": "2024-09-06", "close": 7.4, "volume": 18337.0}, {"date": "2024-09-09", "close": 7.6, "volume": 12967.0}, {"date": "2024-09-10", "close": 7.965, "volume": 23390.0}, {"date": "2024-09-11", "close": 7.93, "volume": 16117.0}, {"date": "2024-09-12", "close": 8.05, "volume": 16545.0}, {"date": "2024-09-13", "close": 8.25, "volume": 12216.0}, {"date": "2024-09-16", "close": 7.97, "volume": 21151.0}, {"date": "2024-09-17", "close": 8.09, "volume": 13687.0}, {"date": "2024-09-18", "close": 7.71, "volume": 22367.0}, {"date": "2024-09-19", "close": 7.74, "volume": 28180.0}, {"date": "2024-09-20", "close": 7.66, "volume": 61809.0}, {"date": "2024-09-23", "close": 7.7, "volume": 9368.0}, {"date": "2024-09-24", "close": 7.75, "volume": 15516.0}, {"date": "2024-09-25", "close": 7.65, "volume": 4782.0}, {"date": "2024-09-26", "close": 7.53, "volume": 22251.0}, {"date": "2024-09-27", "close": 7.51, "volume": 19241.0}, {"date": "2024-09-30", "close": 7.63, "volume": 6053.0}, {"date": "2024-10-01", "close": 7.83, "volume": 18077.0}, {"date": "2024-10-02", "close": 7.88, "volume": 7956.0}, {"date": "2024-10-03", "close": 7.835, "volume": 12848.0}, {"date": "2024-10-04", "close": 7.988, "volume": 6511.0}, {"date": "2024-10-07", "close": 8.29, "volume": 43018.0}, {"date": "2024-10-08", "close": 8.15, "volume": 17964.0}, {"date": "2024-10-09", "close": 8.1771, "volume": 23232.0}, {"date": "2024-10-10", "close": 8.44, "volume": 12285.0}, {"date": "2024-10-11", "close": 8.42, "volume": 24211.0}, {"date": "2024-10-14", "close": 8.31, "volume": 13235.0}, {"date": "2024-10-15", "close": 8.3128, "volume": 3958.0}, {"date": "2024-10-16", "close": 8.34, "volume": 24749.0}, {"date": "2024-10-17", "close": 8.38, "volume": 11264.0}, {"date": "2024-10-18", "close": 8.4588, "volume": 22555.0}, {"date": "2024-10-21", "close": 9.1, "volume": 108661.0}, {"date": "2024-10-22", "close": 9.96, "volume": 88100.0}, {"date": "2024-10-23", "close": 8.98, "volume": 49985.0}, {"date": "2024-10-24", "close": 9.91, "volume": 43813.0}, {"date": "2024-10-25", "close": 9.7, "volume": 30159.0}, {"date": "2024-10-28", "close": 9.42, "volume": 19303.0}, {"date": "2024-10-29", "close": 8.97, "volume": 33144.0}, {"date": "2024-10-30", "close": 8.01, "volume": 90226.0}, {"date": "2024-10-31", "close": 8.28, "volume": 26584.0}, {"date": "2024-11-01", "close": 7.923, "volume": 29038.0}, {"date": "2024-11-04", "close": 8.0, "volume": 21917.0}, {"date": "2024-11-05", "close": 8.1, "volume": 5661.0}, {"date": "2024-11-06", "close": 8.09, "volume": 14562.0}, {"date": "2024-11-07", "close": 8.16, "volume": 15936.0}, {"date": "2024-11-08", "close": 8.15, "volume": 17269.0}, {"date": "2024-11-11", "close": 8.18, "volume": 19583.0}, {"date": "2024-11-12", "close": 8.18, "volume": 14182.0}, {"date": "2024-11-13", "close": 8.42, "volume": 13356.0}, {"date": "2024-11-14", "close": 8.34, "volume": 12720.0}, {"date": "2024-11-15", "close": 8.3, "volume": 14014.0}, {"date": "2024-11-18", "close": 8.7973, "volume": 34863.0}, {"date": "2024-11-19", "close": 9.46, "volume": 38417.0}, {"date": "2024-11-20", "close": 9.0932, "volume": 21450.0}, {"date": "2024-11-21", "close": 8.19, "volume": 56402.0}, {"date": "2024-11-22", "close": 8.61, "volume": 16141.0}, {"date": "2024-11-25", "close": 8.79, "volume": 14715.0}, {"date": "2024-11-26", "close": 8.94, "volume": 7470.0}, {"date": "2024-11-27", "close": 8.97, "volume": 6976.0}, {"date": "2024-11-29", "close": 8.9, "volume": 5160.0}, {"date": "2024-12-02", "close": 8.6, "volume": 17094.0}, {"date": "2024-12-03", "close": 8.4, "volume": 14693.0}, {"date": "2024-12-04", "close": 8.08, "volume": 22618.0}, {"date": "2024-12-05", "close": 8.0, "volume": 43859.0}, {"date": "2024-12-06", "close": 8.03, "volume": 11836.0}, {"date": "2024-12-09", "close": 7.99, "volume": 17131.0}, {"date": "2024-12-10", "close": 8.51, "volume": 37264.0}, {"date": "2024-12-11", "close": 8.36, "volume": 17341.0}, {"date": "2024-12-12", "close": 8.2, "volume": 22184.0}, {"date": "2024-12-13", "close": 8.3, "volume": 13307.0}, {"date": "2024-12-16", "close": 9.17, "volume": 43857.0}, {"date": "2024-12-17", "close": 8.98, "volume": 17909.0}, {"date": "2024-12-18", "close": 8.91, "volume": 29313.0}, {"date": "2024-12-19", "close": 8.85, "volume": 7071.0}, {"date": "2024-12-20", "close": 8.4, "volume": 75608.0}, {"date": "2024-12-23", "close": 7.62, "volume": 54299.0}, {"date": "2024-12-24", "close": 7.64, "volume": 8981.0}, {"date": "2024-12-26", "close": 7.19, "volume": 42471.0}, {"date": "2024-12-27", "close": 7.02, "volume": 60627.0}, {"date": "2024-12-30", "close": 7.03, "volume": 80270.0}, {"date": "2024-12-31", "close": 6.86, "volume": 81749.0}, {"date": "2025-01-02", "close": 6.72, "volume": 36973.0}, {"date": "2025-01-03", "close": 6.61, "volume": 52930.0}, {"date": "2025-01-06", "close": 6.95, "volume": 33864.0}, {"date": "2025-01-07", "close": 6.91, "volume": 16318.0}, {"date": "2025-01-08", "close": 6.68, "volume": 18945.0}, {"date": "2025-01-10", "close": 6.5106, "volume": 23461.0}, {"date": "2025-01-13", "close": 6.372, "volume": 15143.0}, {"date": "2025-01-14", "close": 6.25, "volume": 23026.0}, {"date": "2025-01-15", "close": 6.26, "volume": 18810.0}, {"date": "2025-01-16", "close": 6.3, "volume": 11401.0}, {"date": "2025-01-17", "close": 6.3, "volume": 20199.0}, {"date": "2025-01-21", "close": 6.41, "volume": 15024.0}, {"date": "2025-01-22", "close": 6.61, "volume": 27723.0}, {"date": "2025-01-23", "close": 6.835, "volume": 7120.0}, {"date": "2025-01-24", "close": 6.79, "volume": 15705.0}, {"date": "2025-01-27", "close": 6.7, "volume": 11456.0}, {"date": "2025-01-28", "close": 6.79, "volume": 7463.0}, {"date": "2025-01-29", "close": 6.7001, "volume": 16750.0}, {"date": "2025-01-30", "close": 6.705, "volume": 10810.0}, {"date": "2025-01-31", "close": 6.685, "volume": 5880.0}, {"date": "2025-02-03", "close": 6.385, "volume": 19519.0}, {"date": "2025-02-04", "close": 6.57, "volume": 17525.0}, {"date": "2025-02-05", "close": 6.55, "volume": 39147.0}, {"date": "2025-02-06", "close": 6.75, "volume": 20859.0}, {"date": "2025-02-07", "close": 6.551, "volume": 14785.0}, {"date": "2025-02-10", "close": 6.46, "volume": 73370.0}, {"date": "2025-02-11", "close": 6.14, "volume": 67579.0}, {"date": "2025-02-12", "close": 6.3, "volume": 13743.0}, {"date": "2025-02-13", "close": 6.13, "volume": 51745.0}, {"date": "2025-02-14", "close": 6.14, "volume": 11740.0}, {"date": "2025-02-18", "close": 5.98, "volume": 40095.0}, {"date": "2025-02-19", "close": 6.04, "volume": 23183.0}, {"date": "2025-02-20", "close": 5.84, "volume": 19444.0}, {"date": "2025-02-21", "close": 5.9, "volume": 30845.0}, {"date": "2025-02-24", "close": 5.905, "volume": 39896.0}, {"date": "2025-02-25", "close": 5.83, "volume": 7425.0}, {"date": "2025-02-26", "close": 5.89, "volume": 4950.0}, {"date": "2025-02-27", "close": 5.91, "volume": 3715.0}, {"date": "2025-02-28", "close": 5.76, "volume": 10773.0}, {"date": "2025-03-03", "close": 5.57, "volume": 11619.0}, {"date": "2025-03-04", "close": 5.63, "volume": 9026.0}, {"date": "2025-03-05", "close": 5.6, "volume": 10898.0}, {"date": "2025-03-06", "close": 5.6, "volume": 17849.0}, {"date": "2025-03-07", "close": 5.74, "volume": 64262.0}, {"date": "2025-03-10", "close": 5.58, "volume": 31688.0}, {"date": "2025-03-11", "close": 5.58, "volume": 7382.0}, {"date": "2025-03-12", "close": 5.575, "volume": 21303.0}, {"date": "2025-03-13", "close": 5.5, "volume": 9284.0}, {"date": "2025-03-14", "close": 5.58, "volume": 11970.0}, {"date": "2025-03-17", "close": 5.555, "volume": 10846.0}, {"date": "2025-03-18", "close": 5.55, "volume": 6871.0}, {"date": "2025-03-19", "close": 5.7, "volume": 9867.0}, {"date": "2025-03-20", "close": 6.115, "volume": 17860.0}, {"date": "2025-03-21", "close": 6.0, "volume": 7492.0}, {"date": "2025-03-24", "close": 6.06, "volume": 2962.0}, {"date": "2025-03-25", "close": 5.8562, "volume": 2745.0}, {"date": "2025-03-26", "close": 5.89, "volume": 4849.0}, {"date": "2025-03-27", "close": 5.98, "volume": 1995.0}, {"date": "2025-03-28", "close": 5.6, "volume": 14073.0}, {"date": "2025-03-31", "close": 5.68, "volume": 7481.0}, {"date": "2025-04-01", "close": 5.75, "volume": 9506.0}, {"date": "2025-04-02", "close": 5.76, "volume": 11127.0}, {"date": "2025-04-03", "close": 5.7, "volume": 12970.0}, {"date": "2025-04-04", "close": 5.62, "volume": 10114.0}, {"date": "2025-04-07", "close": 5.68, "volume": 5589.0}, {"date": "2025-04-08", "close": 5.51, "volume": 3619.0}, {"date": "2025-04-09", "close": 5.65, "volume": 38256.0}, {"date": "2025-04-10", "close": 5.53, "volume": 17207.0}, {"date": "2025-04-11", "close": 5.5301, "volume": 9263.0}, {"date": "2025-04-14", "close": 5.54, "volume": 4661.0}, {"date": "2025-04-15", "close": 5.41, "volume": 20375.0}, {"date": "2025-04-16", "close": 5.53, "volume": 27289.0}, {"date": "2025-04-17", "close": 5.71, "volume": 32717.0}, {"date": "2025-04-21", "close": 5.7642, "volume": 11768.0}, {"date": "2025-04-22", "close": 5.82, "volume": 16802.0}, {"date": "2025-04-23", "close": 5.92, "volume": 14771.0}, {"date": "2025-04-24", "close": 6.36, "volume": 31651.0}, {"date": "2025-04-25", "close": 6.29, "volume": 5864.0}, {"date": "2025-04-28", "close": 6.16, "volume": 29435.0}, {"date": "2025-04-29", "close": 6.43, "volume": 12347.0}, {"date": "2025-04-30", "close": 6.38, "volume": 3261.0}, {"date": "2025-05-01", "close": 6.35, "volume": 13010.0}, {"date": "2025-05-02", "close": 6.6, "volume": 5479.0}, {"date": "2025-05-05", "close": 6.84, "volume": 9000.0}, {"date": "2025-05-06", "close": 6.93, "volume": 7236.0}, {"date": "2025-05-07", "close": 6.655, "volume": 3871.0}, {"date": "2025-05-08", "close": 6.66, "volume": 15183.0}, {"date": "2025-05-09", "close": 6.7, "volume": 17001.0}, {"date": "2025-05-12", "close": 6.85, "volume": 35928.0}, {"date": "2025-05-13", "close": 7.841, "volume": 117205.0}, {"date": "2025-05-14", "close": 8.22, "volume": 43781.0}, {"date": "2025-05-15", "close": 8.16, "volume": 29864.0}, {"date": "2025-05-16", "close": 8.43, "volume": 15539.0}, {"date": "2025-05-19", "close": 8.5275, "volume": 42070.0}, {"date": "2025-05-20", "close": 8.25, "volume": 7586.0}, {"date": "2025-05-21", "close": 7.92, "volume": 91451.0}, {"date": "2025-05-22", "close": 8.2, "volume": 44884.0}, {"date": "2025-05-23", "close": 8.29, "volume": 18816.0}, {"date": "2025-05-27", "close": 8.79, "volume": 39226.0}, {"date": "2025-05-28", "close": 8.76, "volume": 7478.0}, {"date": "2025-05-29", "close": 8.91, "volume": 26466.0}, {"date": "2025-05-30", "close": 8.53, "volume": 34497.0}, {"date": "2025-06-02", "close": 8.63, "volume": 39306.0}, {"date": "2025-06-03", "close": 8.81, "volume": 32498.0}, {"date": "2025-06-04", "close": 9.45, "volume": 115934.0}, {"date": "2025-06-05", "close": 9.21, "volume": 63109.0}, {"date": "2025-06-06", "close": 9.55, "volume": 72109.0}, {"date": "2025-06-09", "close": 9.22, "volume": 70988.0}, {"date": "2025-06-10", "close": 10.31, "volume": 209172.0}, {"date": "2025-06-11", "close": 10.01, "volume": 109764.0}, {"date": "2025-06-12", "close": 9.5, "volume": 67038.0}, {"date": "2025-06-13", "close": 9.01, "volume": 84570.0}, {"date": "2025-06-16", "close": 8.8, "volume": 95603.0}, {"date": "2025-06-17", "close": 9.075, "volume": 30782.0}, {"date": "2025-06-18", "close": 10.35, "volume": 171299.0}, {"date": "2025-06-20", "close": 10.72, "volume": 231281.0}, {"date": "2025-06-23", "close": 10.5, "volume": 89736.0}, {"date": "2025-06-24", "close": 10.9, "volume": 50026.0}, {"date": "2025-06-25", "close": 10.45, "volume": 34865.0}, {"date": "2025-06-26", "close": 10.95, "volume": 162848.0}, {"date": "2025-06-27", "close": 11.49, "volume": 97824.0}, {"date": "2025-06-30", "close": 11.49, "volume": 131263.0}, {"date": "2025-07-01", "close": 11.74, "volume": 48294.0}, {"date": "2025-07-02", "close": 11.66, "volume": 43341.0}, {"date": "2025-07-03", "close": 12.03, "volume": 48652.0}, {"date": "2025-07-07", "close": 11.94, "volume": 42535.0}, {"date": "2025-07-08", "close": 12.81, "volume": 68188.0}, {"date": "2025-07-09", "close": 12.45, "volume": 38851.0}, {"date": "2025-07-10", "close": 12.07, "volume": 30459.0}, {"date": "2025-07-11", "close": 11.4, "volume": 70690.0}, {"date": "2025-07-14", "close": 12.95, "volume": 190547.0}, {"date": "2025-07-15", "close": 13.68, "volume": 80783.0}, {"date": "2025-07-16", "close": 13.52, "volume": 92931.0}, {"date": "2025-07-17", "close": 12.365, "volume": 112402.0}, {"date": "2025-07-18", "close": 13.97, "volume": 77847.0}, {"date": "2025-07-21", "close": 12.73, "volume": 112763.0}, {"date": "2025-07-22", "close": 11.84, "volume": 82652.0}, {"date": "2025-07-23", "close": 12.9, "volume": 70559.0}, {"date": "2025-07-24", "close": 12.59, "volume": 47864.0}, {"date": "2025-07-25", "close": 12.11, "volume": 50701.0}, {"date": "2025-07-28", "close": 12.46, "volume": 51495.0}, {"date": "2025-07-29", "close": 12.11, "volume": 31137.0}, {"date": "2025-07-30", "close": 11.81, "volume": 34388.0}, {"date": "2025-07-31", "close": 11.82, "volume": 24776.0}, {"date": "2025-08-01", "close": 11.55, "volume": 52569.0}, {"date": "2025-08-04", "close": 11.95, "volume": 52916.0}, {"date": "2025-08-05", "close": 13.0, "volume": 101017.0}, {"date": "2025-08-06", "close": 13.45, "volume": 96308.0}, {"date": "2025-08-07", "close": 12.47, "volume": 48411.0}, {"date": "2025-08-08", "close": 13.68, "volume": 42652.0}, {"date": "2025-08-11", "close": 12.84, "volume": 91143.0}, {"date": "2025-08-12", "close": 12.0, "volume": 91516.0}, {"date": "2025-08-13", "close": 12.15, "volume": 58265.0}, {"date": "2025-08-14", "close": 11.72, "volume": 34138.0}, {"date": "2025-08-15", "close": 11.75, "volume": 26309.0}, {"date": "2025-08-18", "close": 11.17, "volume": 67839.0}, {"date": "2025-08-19", "close": 10.41, "volume": 217647.0}, {"date": "2025-08-20", "close": 10.97, "volume": 19634.0}, {"date": "2025-08-21", "close": 10.32, "volume": 19806.0}, {"date": "2025-08-22", "close": 10.4, "volume": 40092.0}, {"date": "2025-08-25", "close": 9.91, "volume": 98073.0}, {"date": "2025-08-26", "close": 11.34, "volume": 74365.0}, {"date": "2025-08-27", "close": 10.7, "volume": 29204.0}, {"date": "2025-08-28", "close": 10.95, "volume": 18923.0}, {"date": "2025-08-29", "close": 10.99, "volume": 12973.0}, {"date": "2025-09-02", "close": 11.01, "volume": 24116.0}, {"date": "2025-09-03", "close": 11.74, "volume": 48452.0}, {"date": "2025-09-04", "close": 11.55, "volume": 38137.0}, {"date": "2025-09-05", "close": 11.57, "volume": 27591.0}, {"date": "2025-09-08", "close": 11.22, "volume": 45371.0}, {"date": "2025-09-09", "close": 11.65, "volume": 34509.0}, {"date": "2025-09-10", "close": 11.58, "volume": 58640.0}, {"date": "2025-09-11", "close": 11.84, "volume": 38885.0}, {"date": "2025-09-12", "close": 11.89, "volume": 37595.0}, {"date": "2025-09-15", "close": 12.08, "volume": 22909.0}, {"date": "2025-09-16", "close": 12.18, "volume": 15947.0}, {"date": "2025-09-17", "close": 12.37, "volume": 25342.0}, {"date": "2025-09-18", "close": 12.34, "volume": 20998.0}, {"date": "2025-09-19", "close": 12.63, "volume": 68631.0}, {"date": "2025-09-22", "close": 12.77, "volume": 35724.0}, {"date": "2025-09-23", "close": 13.11, "volume": 60148.0}, {"date": "2025-09-24", "close": 13.16, "volume": 18739.0}, {"date": "2025-09-25", "close": 12.57, "volume": 40228.0}, {"date": "2025-09-26", "close": 13.08, "volume": 31945.0}, {"date": "2025-09-29", "close": 12.97, "volume": 23230.0}, {"date": "2025-09-30", "close": 12.89, "volume": 20351.0}, {"date": "2025-10-01", "close": 12.45, "volume": 24980.0}, {"date": "2025-10-02", "close": 12.6, "volume": 44294.0}, {"date": "2025-10-03", "close": 12.75, "volume": 42110.0}, {"date": "2025-10-06", "close": 13.46, "volume": 84141.0}, {"date": "2025-10-07", "close": 13.57, "volume": 67924.0}, {"date": "2025-10-08", "close": 15.4, "volume": 114363.0}, {"date": "2025-10-09", "close": 15.45, "volume": 197082.0}, {"date": "2025-10-10", "close": 14.23, "volume": 91968.0}, {"date": "2025-10-13", "close": 15.0, "volume": 71497.0}, {"date": "2025-10-14", "close": 14.58, "volume": 25668.0}, {"date": "2025-10-15", "close": 15.075, "volume": 34949.0}, {"date": "2025-10-16", "close": 15.53, "volume": 130876.0}, {"date": "2025-10-17", "close": 15.58, "volume": 86582.0}, {"date": "2025-10-20", "close": 16.65, "volume": 67492.0}, {"date": "2025-10-21", "close": 17.32, "volume": 97229.0}, {"date": "2025-10-22", "close": 15.58, "volume": 122289.0}, {"date": "2025-10-23", "close": 17.12, "volume": 53391.0}, {"date": "2025-10-24", "close": 17.04, "volume": 86963.0}, {"date": "2025-10-27", "close": 17.0, "volume": 58696.0}, {"date": "2025-10-28", "close": 17.09, "volume": 31378.0}, {"date": "2025-10-29", "close": 16.98, "volume": 25212.0}, {"date": "2025-10-30", "close": 16.36, "volume": 47561.0}, {"date": "2025-10-31", "close": 17.23, "volume": 66240.0}, {"date": "2025-11-03", "close": 16.96, "volume": 36607.0}, {"date": "2025-11-04", "close": 16.74, "volume": 30113.0}, {"date": "2025-11-05", "close": 17.02, "volume": 35024.0}, {"date": "2025-11-06", "close": 16.09, "volume": 29459.0}, {"date": "2025-11-07", "close": 15.09, "volume": 112491.0}, {"date": "2025-11-10", "close": 15.84, "volume": 44517.0}, {"date": "2025-11-11", "close": 14.95, "volume": 40825.0}, {"date": "2025-11-12", "close": 14.21, "volume": 47135.0}, {"date": "2025-11-13", "close": 14.06, "volume": 30454.0}, {"date": "2025-11-14", "close": 14.065, "volume": 46087.0}, {"date": "2025-11-17", "close": 13.87, "volume": 23936.0}, {"date": "2025-11-18", "close": 13.79, "volume": 25565.0}, {"date": "2025-11-19", "close": 13.67, "volume": 42005.0}, {"date": "2025-11-20", "close": 13.09, "volume": 26251.0}, {"date": "2025-11-21", "close": 12.87, "volume": 29366.0}, {"date": "2025-11-24", "close": 13.565, "volume": 21085.0}, {"date": "2025-11-25", "close": 13.94, "volume": 23466.0}, {"date": "2025-11-26", "close": 14.56, "volume": 28595.0}, {"date": "2025-11-28", "close": 14.38, "volume": 14196.0}, {"date": "2025-12-01", "close": 14.28, "volume": 11403.0}, {"date": "2025-12-02", "close": 14.36, "volume": 26110.0}, {"date": "2025-12-03", "close": 14.36, "volume": 26879.0}, {"date": "2025-12-04", "close": 15.07, "volume": 24018.0}, {"date": "2025-12-05", "close": 14.33, "volume": 11634.0}, {"date": "2025-12-08", "close": 13.63, "volume": 52608.0}, {"date": "2025-12-09", "close": 13.64, "volume": 33749.0}, {"date": "2025-12-10", "close": 14.17, "volume": 92248.0}, {"date": "2025-12-11", "close": 15.32, "volume": 86584.0}, {"date": "2025-12-12", "close": 15.26, "volume": 46177.0}, {"date": "2025-12-15", "close": 14.21, "volume": 32480.0}, {"date": "2025-12-16", "close": 14.31, "volume": 40871.0}, {"date": "2025-12-17", "close": 12.75, "volume": 236981.0}, {"date": "2025-12-18", "close": 13.6, "volume": 43390.0}, {"date": "2025-12-19", "close": 13.62, "volume": 34626.0}, {"date": "2025-12-22", "close": 14.11, "volume": 43151.0}, {"date": "2025-12-23", "close": 14.29, "volume": 14723.0}, {"date": "2025-12-24", "close": 13.96, "volume": 74340.0}, {"date": "2025-12-26", "close": 14.07, "volume": 47339.0}, {"date": "2025-12-29", "close": 14.23, "volume": 51680.0}, {"date": "2025-12-30", "close": 14.11, "volume": 50563.0}, {"date": "2025-12-31", "close": 14.18, "volume": 33688.0}, {"date": "2026-01-02", "close": 13.1, "volume": 112348.0}, {"date": "2026-01-05", "close": 13.22, "volume": 47062.0}, {"date": "2026-01-06", "close": 13.35, "volume": 69001.0}, {"date": "2026-01-07", "close": 13.31, "volume": 84194.0}, {"date": "2026-01-08", "close": 14.74, "volume": 154617.0}, {"date": "2026-01-09", "close": 15.08, "volume": 105146.0}, {"date": "2026-01-12", "close": 14.9, "volume": 78335.0}, {"date": "2026-01-13", "close": 15.09, "volume": 35532.0}, {"date": "2026-01-14", "close": 15.38, "volume": 25265.0}, {"date": "2026-01-15", "close": 15.37, "volume": 31994.0}, {"date": "2026-01-16", "close": 14.81, "volume": 27409.0}, {"date": "2026-01-20", "close": 14.81, "volume": 63241.0}, {"date": "2026-01-21", "close": 15.025, "volume": 37120.0}, {"date": "2026-01-22", "close": 15.25, "volume": 114976.0}, {"date": "2026-01-23", "close": 15.98, "volume": 79322.0}, {"date": "2026-01-26", "close": 15.03, "volume": 89114.0}, {"date": "2026-01-27", "close": 14.96, "volume": 28129.0}, {"date": "2026-01-28", "close": 15.72, "volume": 57485.0}, {"date": "2026-01-29", "close": 15.32, "volume": 57910.0}, {"date": "2026-01-30", "close": 14.93, "volume": 70030.0}, {"date": "2026-02-02", "close": 15.31, "volume": 59783.0}, {"date": "2026-02-03", "close": 15.19, "volume": 52784.0}, {"date": "2026-02-04", "close": 14.56, "volume": 52433.0}, {"date": "2026-02-05", "close": 13.9, "volume": 72370.0}, {"date": "2026-02-06", "close": 14.45, "volume": 46041.0}, {"date": "2026-02-09", "close": 15.125, "volume": 40011.0}, {"date": "2026-02-10", "close": 15.11, "volume": 27593.0}, {"date": "2026-02-11", "close": 14.4, "volume": 83484.0}, {"date": "2026-02-12", "close": 14.29, "volume": 39134.0}, {"date": "2026-02-13", "close": 14.665, "volume": 52042.0}, {"date": "2026-02-17", "close": 13.04, "volume": 76655.0}, {"date": "2026-02-18", "close": 12.59, "volume": 49763.0}, {"date": "2026-02-19", "close": 12.31, "volume": 40284.0}, {"date": "2026-02-20", "close": 11.84, "volume": 29472.0}, {"date": "2026-02-23", "close": 10.69, "volume": 165836.0}, {"date": "2026-02-24", "close": 10.52, "volume": 111409.0}, {"date": "2026-02-25", "close": 12.5, "volume": 105606.0}, {"date": "2026-02-26", "close": 12.8, "volume": 58114.0}, {"date": "2026-02-27", "close": 12.95, "volume": 24222.0}, {"date": "2026-03-02", "close": 13.68, "volume": 35738.0}, {"date": "2026-03-03", "close": 13.415, "volume": 68282.0}, {"date": "2026-03-04", "close": 13.64, "volume": 33226.0}, {"date": "2026-03-05", "close": 13.09, "volume": 24733.0}, {"date": "2026-03-06", "close": 13.03, "volume": 66008.0}, {"date": "2026-03-09", "close": 13.29, "volume": 25383.0}, {"date": "2026-03-10", "close": 13.16, "volume": 73821.0}, {"date": "2026-03-11", "close": 13.97, "volume": 48981.0}, {"date": "2026-03-12", "close": 12.96, "volume": 29779.0}, {"date": "2026-03-13", "close": 12.81, "volume": 33103.0}, {"date": "2026-03-16", "close": 13.01, "volume": 19923.0}, {"date": "2026-03-17", "close": 13.045, "volume": 26466.0}, {"date": "2026-03-18", "close": 13.15, "volume": 14599.0}, {"date": "2026-03-19", "close": 12.79, "volume": 18340.0}, {"date": "2026-03-20", "close": 12.65, "volume": 50277.0}, {"date": "2026-03-23", "close": 12.96, "volume": 20221.0}, {"date": "2026-03-24", "close": 12.92, "volume": 13257.0}, {"date": "2026-03-25", "close": 13.56, "volume": 29765.0}, {"date": "2026-03-26", "close": 13.36, "volume": 25660.0}, {"date": "2026-03-27", "close": 13.3, "volume": 32786.0}, {"date": "2026-03-30", "close": 12.82, "volume": 20908.0}, {"date": "2026-03-31", "close": 13.225, "volume": 7715.0}, {"date": "2026-04-01", "close": 13.625, "volume": 18362.0}, {"date": "2026-04-02", "close": 13.63, "volume": 9222.0}, {"date": "2026-04-06", "close": 13.03, "volume": 19699.0}, {"date": "2026-04-07", "close": 12.79, "volume": 36952.0}, {"date": "2026-04-08", "close": 12.6, "volume": 95833.0}, {"date": "2026-04-09", "close": 12.38, "volume": 33633.0}, {"date": "2026-04-10", "close": 11.7, "volume": 52956.0}, {"date": "2026-04-13", "close": 11.82, "volume": 36194.0}, {"date": "2026-04-14", "close": 11.65, "volume": 47912.0}, {"date": "2026-04-15", "close": 11.39, "volume": 57098.0}, {"date": "2026-04-16", "close": 11.5, "volume": 75074.0}, {"date": "2026-04-17", "close": 11.48, "volume": 18481.0}, {"date": "2026-04-20", "close": 11.35, "volume": 13791.0}, {"date": "2026-04-21", "close": 10.75, "volume": 73940.0}, {"date": "2026-04-22", "close": 10.88, "volume": 26920.0}, {"date": "2026-04-23", "close": 10.525, "volume": 14460.0}, {"date": "2026-04-24", "close": 10.61, "volume": 57273.0}, {"date": "2026-04-27", "close": 10.76, "volume": 23768.0}, {"date": "2026-04-28", "close": 10.52, "volume": 17801.0}, {"date": "2026-04-29", "close": 10.08, "volume": 10426.0}, {"date": "2026-04-30", "close": 10.74, "volume": 42133.0}, {"date": "2026-05-01", "close": 11.02, "volume": 40562.0}, {"date": "2026-05-04", "close": 10.82, "volume": 29613.0}, {"date": "2026-05-05", "close": 10.915, "volume": 15451.0}, {"date": "2026-05-06", "close": 10.86, "volume": 48132.0}, {"date": "2026-05-07", "close": 10.71, "volume": 5963.0}, {"date": "2026-05-08", "close": 10.2, "volume": 24678.0}, {"date": "2026-05-11", "close": 10.42, "volume": 23202.0}, {"date": "2026-05-12", "close": 11.75, "volume": 243452.0}, {"date": "2026-05-13", "close": 11.22, "volume": 31393.0}, {"date": "2026-05-14", "close": 11.22, "volume": 18577.0}, {"date": "2026-05-15", "close": 10.77, "volume": 28923.0}, {"date": "2026-05-18", "close": 10.66, "volume": 29157.0}, {"date": "2026-05-19", "close": 10.26, "volume": 66210.0}, {"date": "2026-05-20", "close": 10.18, "volume": 48077.0}, {"date": "2026-05-21", "close": 10.67, "volume": 54603.0}, {"date": "2026-05-22", "close": 10.855, "volume": 25356.0}, {"date": "2026-05-26", "close": 11.41, "volume": 34759.0}, {"date": "2026-05-27", "close": 11.64, "volume": 56782.0}, {"date": "2026-05-28", "close": 11.2, "volume": 41839.0}, {"date": "2026-05-29", "close": 11.36, "volume": 38759.0}, {"date": "2026-06-01", "close": 11.72, "volume": 25128.0}, {"date": "2026-06-02", "close": 11.95, "volume": 87959.0}, {"date": "2026-06-03", "close": 11.69, "volume": 35290.0}, {"date": "2026-06-04", "close": 11.99, "volume": 21204.0}, {"date": "2026-06-05", "close": 12.17, "volume": 49355.0}, {"date": "2026-06-08", "close": 12.66, "volume": 13821.0}, {"date": "2026-06-09", "close": 13.41, "volume": 40810.0}, {"date": "2026-06-10", "close": 12.18, "volume": 69804.0}, {"date": "2026-06-11", "close": 13.27, "volume": 135500.0}, {"date": "2026-06-12", "close": 12.715, "volume": 37362.0}, {"date": "2026-06-15", "close": 12.35, "volume": 10300.0}, {"date": "2026-06-16", "close": 12.71, "volume": 12509.0}, {"date": "2026-06-17", "close": 12.44, "volume": 21980.0}, {"date": "2026-06-18", "close": 13.01, "volume": 14313.0}, {"date": "2026-06-22", "close": 13.06, "volume": 24092.0}, {"date": "2026-06-23", "close": 12.6, "volume": 59101.0}, {"date": "2026-06-24", "close": 12.495, "volume": 20148.0}, {"date": "2026-06-25", "close": 12.57, "volume": 114582.0}, {"date": "2026-06-26", "close": 12.8, "volume": 89014.0}, {"date": "2026-06-29", "close": 13.56, "volume": 83829.0}, {"date": "2026-06-30", "close": 14.03, "volume": 60740.0}, {"date": "2026-07-01", "close": 13.7, "volume": 20678.0}, {"date": "2026-07-02", "close": 13.41, "volume": 11343.0}, {"date": "2026-07-06", "close": 13.67, "volume": 26778.0}, {"date": "2026-07-07", "close": 13.99, "volume": 44507.0}, {"date": "2026-07-08", "close": 12.81, "volume": 46659.0}, {"date": "2026-07-09", "close": 13.36, "volume": 7586.0}, {"date": "2026-07-10", "close": 12.62, "volume": 18607.0}, {"date": "2026-07-13", "close": 12.76, "volume": 34829.0}, {"date": "2026-07-14", "close": 13.08, "volume": 22104.0}, {"date": "2026-07-15", "close": 13.12, "volume": 18224.0}, {"date": "2026-07-16", "close": 13.06, "volume": 9876.0}, {"date": "2026-07-17", "close": 12.76, "volume": 20029.0}, {"date": "2026-07-20", "close": 12.22, "volume": 35238.0}, {"date": "2026-07-21", "close": 12.425, "volume": 24739.0}, {"date": "2026-07-22", "close": 12.19, "volume": 61016.0}, {"date": "2026-07-23", "close": 11.65, "volume": 16676.0}, {"date": "2026-07-24", "close": 11.1, "volume": 113889.0}, {"date": "2026-07-27", "close": 11.465, "volume": 33264.0}, {"date": "2026-07-28", "close": 11.37, "volume": 14671.0}, {"date": "2026-07-29", "close": 11.0, "volume": 12184.0}, {"date": "2026-07-30", "close": 11.15, "volume": 4063.0}, {"date": "2026-07-31", "close": 11.29, "volume": 24306.0}, {"date": "2026-08-03", "close": 11.01, "volume": 14784.0}, {"date": "2026-08-04", "close": 11.25, "volume": 56448.0}, {"date": "2026-08-05", "close": 12.12, "volume": 27463.0}, {"date": "2026-08-06", "close": 12.06, "volume": 13928.0}, {"date": "2026-08-07", "close": 11.99, "volume": 31489.0}, {"date": "2026-08-10", "close": 11.42, "volume": 15763.0}, {"date": "2026-08-11", "close": 11.61, "volume": 15236.0}, {"date": "2026-08-12", "close": 11.28, "volume": 74006.0}, {"date": "2026-08-13", "close": 11.8, "volume": 24642.0}, {"date": "2026-08-14", "close": 11.37, "volume": 30807.0}, {"date": "2026-08-17", "close": 11.22, "volume": 16320.0}, {"date": "2026-08-18", "close": 11.28, "volume": 6311.0}, {"date": "2026-08-19", "close": 11.12, "volume": 9576.0}, {"date": "2026-08-20", "close": 10.809, "volume": 25276.0}, {"date": "2026-08-21", "close": 11.17, "volume": 14501.0}, {"date": "2026-08-24", "close": 10.85, "volume": 30412.0}, {"date": "2026-08-25", "close": 10.39, "volume": 50046.0}, {"date": "2026-08-26", "close": 10.25, "volume": 36231.0}, {"date": "2026-08-27", "close": 10.24, "volume": 99958.0}, {"date": "2026-08-28", "close": 10.065, "volume": 34347.0}, {"date": "2026-08-31", "close": 9.84, "volume": 79933.0}, {"date": "2026-09-01", "close": 10.22, "volume": 41713.0}, {"date": "2026-09-02", "close": 10.18, "volume": 42060.0}, {"date": "2026-09-03", "close": 10.39, "volume": 38905.0}, {"date": "2026-09-04", "close": 10.29, "volume": 51798.0}, {"date": "2026-09-08", "close": 10.21, "volume": 21389.0}, {"date": "2026-09-09", "close": 10.0, "volume": 31548.0}, {"date": "2026-09-10", "close": 10.49, "volume": 75418.0}, {"date": "2026-09-11", "close": 10.21, "volume": 33414.0}, {"date": "2026-09-14", "close": 10.395, "volume": 10019.0}, {"date": "2026-09-15", "close": 10.41, "volume": 12627.0}, {"date": "2026-09-16", "close": 10.59, "volume": 10092.0}, {"date": "2026-09-17", "close": 10.51, "volume": 18667.0}, {"date": "2026-09-18", "close": 10.5, "volume": 10566.0}, {"date": "2026-09-21", "close": 10.45, "volume": 54592.0}, {"date": "2026-09-22", "close": 10.48, "volume": 107795.0}], "refreshing": true}