{"ticker": "PPSI", "overview": {"cik": "1449792", "ticker": "PPSI", "name": "PIONEER POWER SOLUTIONS, INC.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038515", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024067", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024063", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023939", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001493152-26-015719", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-08", "title": "Annual report", "accession": "0001493152-26-015715", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001493152-26-014643", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001493152-26-008734", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001493152-26-007832", "price_sensitive": true}, {"form": "4", "date": "2025-11-20", "title": "Insider transaction", "accession": "0001493152-25-024451", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023644", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "Material event", "accession": "0001493152-25-022307", "price_sensitive": true}, {"form": "ARS", "date": "2025-09-30", "title": "Form ARS", "accession": "0001493152-25-016310", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-30", "title": "Form DEFA14A", "accession": "0001493152-25-016309", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-30", "title": "Proxy statement", "accession": "0001493152-25-016306", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-14", "title": "Material event", "accession": "0001641172-25-023983", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001641172-25-023969", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-24", "title": "Material event", "accession": "0001641172-25-016245", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-15", "title": "Quarterly report", "accession": "0001641172-25-011072", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-15", "title": "Material event", "accession": "0001641172-25-011068", "price_sensitive": true}, {"form": "4", "date": "2025-05-02", "title": "Insider transaction", "accession": "0001641172-25-008419", "price_sensitive": false}, {"form": "8-K", "date": "2025-04-15", "title": "Material event", "accession": "0001641172-25-004837", "price_sensitive": true}, {"form": "10-K", "date": "2025-04-15", "title": "Annual report", "accession": "0001641172-25-004681", "price_sensitive": true}, {"form": "NT 10-K", "date": "2025-04-01", "title": "Form NT 10-K", "accession": "0001641172-25-002138", "price_sensitive": false}, {"form": "8-K", "date": "2025-02-19", "title": "Material event", "accession": "0001493152-25-007522", "price_sensitive": true}]}, "description": "PIONEER POWER SOLUTIONS, INC. trades as PPSI on the NASDAQ and is registered in the United States, classified under Miscellaneous Electrical Machinery, Equipment & Supplies (SIC 3690). Privy Trades holds 106 insider filings for the company, from December 2014 to November 2025. Across those, 7 insiders disclosed 19 open-market purchases totalling $247.03K against 2 sales totalling $67.42K. The most recent filing on record is dated 2 March 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 247030.4, "sell_n": 2, "sell_sum": 67418.79999999999, "net": 179611.6, "insiders": 7, "first_date": "2014-12-08", "last_date": "2025-11-18"}, "metrics": {"ticker": "PPSI", "has_prices": true, "as_of": "2026-09-22", "last": 3.41, "prev_close": 3.39, "change": 0.020000000000000018, "change_pct": 0.005899705014749268, "session_volume": 92319.0, "vwap_5": 3.3700160481086936, "vwap_20": 3.1165463260710307, "vwap_60": 3.1414363654510833, "vwap_250": 4.057019874954873, "high_52w": 6.08, "low_52w": 2.37, "avg_volume_20": 107084.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-008734", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2180.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315226008734/0001493152-26-008734-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353748}, {"id": "0001493152-25-024451", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33870.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The corner office is buying \u2014 $34K of PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315225024451/0001493152-25-024451-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503508}, {"id": "0001641172-25-008419", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Wojciech Michalec", "who_key": "Michalec Wojciech", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 148000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000164117225008419/0001641172-25-008419-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791508}, {"id": "0001493152-24-051153", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Wojciech Michalec", "who_key": "Michalec Wojciech", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 61408.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The money boss sells $61K of PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224051153/0001493152-24-051153-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 983028}, {"id": "0001493152-24-049117", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Thomas Klink", "who_key": "Klink Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224049117/0001493152-24-049117-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004628}, {"id": "0001493152-24-049122", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Kytchener Stevenson Whyte", "who_key": "Whyte Kytchener Stevenson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224049122/0001493152-24-049122-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004628}, {"id": "0001493152-24-049118", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224049118/0001493152-24-049118-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004628}, {"id": "0001493152-24-049119", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Wojciech Michalec", "who_key": "Michalec Wojciech", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224049119/0001493152-24-049119-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004628}, {"id": "0001493152-24-049116", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Yossi Cohn", "who_key": "Cohn Yossi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58335.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224049116/0001493152-24-049116-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004628}, {"id": "0001493152-24-049121", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Jonathan Tulkoff", "who_key": "Tulkoff Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224049121/0001493152-24-049121-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004628}, {"id": "0001493152-24-049115", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "David Tesler", "who_key": "Tesler David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224049115/0001493152-24-049115-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004628}, {"id": "0001493152-24-049120", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Ian Ross", "who_key": "Ross Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6010.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Boardroom sells $6K of PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224049120/0001493152-24-049120-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006068}, {"id": "0001493152-24-046640", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Ian Ross", "who_key": "Ross Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58335.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224046640/0001493152-24-046640-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033428}, {"id": "0001493152-24-042371", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Jonathan Tulkoff", "who_key": "Tulkoff Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 116435.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224042371/0001493152-24-042371-index.htm", "trade_date": "2024-10-22", "timestamp": "2024-10-22", "mins": 1067988}, {"id": "0001493152-24-042376", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Wojciech Michalec", "who_key": "Michalec Wojciech", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 95181.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224042376/0001493152-24-042376-index.htm", "trade_date": "2024-10-22", "timestamp": "2024-10-22", "mins": 1067988}, {"id": "0001493152-24-042065", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Thomas Klink", "who_key": "Klink Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99635.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224042065/0001493152-24-042065-index.htm", "trade_date": "2024-10-18", "timestamp": "2024-10-18", "mins": 1073748}, {"id": "0001493152-24-023224", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Wojciech Michalec", "who_key": "Michalec Wojciech", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 223259.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224023224/0001493152-24-023224-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265268}, {"id": "0001493152-23-037752", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Wojciech Michalec", "who_key": "Michalec Wojciech", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 447221.85000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223037752/0001493152-23-037752-index.htm", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641108}, {"id": "0001493152-23-037754", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 272832.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223037754/0001493152-23-037754-index.htm", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641108}, {"id": "0001493152-23-032538", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60876.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The corner office is buying \u2014 $61K of PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223032538/0001493152-23-032538-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652628}, {"id": "0001493152-23-018180", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Yossi Cohn", "who_key": "Cohn Yossi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223018180/0001493152-23-018180-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823988}, {"id": "0001493152-23-018182", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Thomas Klink", "who_key": "Klink Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223018182/0001493152-23-018182-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823988}, {"id": "0001493152-23-018184", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223018184/0001493152-23-018184-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823988}, {"id": "0001493152-23-018186", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Ian Ross", "who_key": "Ross Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223018186/0001493152-23-018186-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823988}, {"id": "0001493152-23-018188", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "David Tesler", "who_key": "Tesler David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223018188/0001493152-23-018188-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823988}, {"id": "0001493152-23-018190", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Jonathan Tulkoff", "who_key": "Tulkoff Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223018190/0001493152-23-018190-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823988}, {"id": "0001493152-23-018196", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223018196/0001493152-23-018196-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823988}, {"id": "0001493152-23-019330", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Kytchener Stevenson Whyte", "who_key": "Whyte Kytchener Stevenson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on PPSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223019330/0001493152-23-019330-index.htm", "trade_date": "2023-05-16", "timestamp": "2023-05-16", "mins": 1823988}, {"id": "0001493152-22-035402", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27280.000000000004, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO buys $27K of PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315222035402/0001493152-22-035402-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045748}, {"id": "0001387131-22-006977", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8347.5, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "PPSI catches the CEO's eye: $8K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713122006977/0001387131-22-006977-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309268}], "recent_buys": [{"id": "0001493152-25-024451", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33870.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The corner office is buying \u2014 $34K of PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315225024451/0001493152-25-024451-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503508}, {"id": "0001493152-23-032538", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60876.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The corner office is buying \u2014 $61K of PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223032538/0001493152-23-032538-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652628}, {"id": "0001493152-22-035402", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27280.000000000004, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO buys $27K of PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315222035402/0001493152-22-035402-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045748}, {"id": "0001387131-22-006977", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8347.5, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "PPSI catches the CEO's eye: $8K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713122006977/0001387131-22-006977-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309268}, {"id": "0001387131-21-008690", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17800.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "PPSI catches the CEO's eye: $18K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713121008690/0001387131-21-008690-index.htm", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739828}, {"id": "0001387131-21-006314", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4241.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "PPSI catches the CEO's eye: $4K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713121006314/0001387131-21-006314-index.htm", "trade_date": "2021-06-02", "timestamp": "2021-06-02", "mins": 2850708}, {"id": "0001387131-20-007848", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1395.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO loads up: $1K into PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120007848/0001387131-20-007848-index.htm", "trade_date": "2020-08-24", "timestamp": "2020-08-24", "mins": 3256788}, {"id": "0001387131-20-007769", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1470.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Chief exec picks up $1K of PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120007769/0001387131-20-007769-index.htm", "trade_date": "2020-08-20", "timestamp": "2020-08-20", "mins": 3262548}, {"id": "0001387131-20-005760", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5380.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO buys $5K of PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120005760/0001387131-20-005760-index.htm", "trade_date": "2020-06-18", "timestamp": "2020-06-18", "mins": 3353268}, {"id": "0001387131-20-005535", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1249.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "PPSI catches the CEO's eye: $1K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120005535/0001387131-20-005535-index.htm", "trade_date": "2020-06-09", "timestamp": "2020-06-09", "mins": 3366228}, {"id": "0001387131-20-005428", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4193.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "PPSI catches the CEO's eye: $4K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120005428/0001387131-20-005428-index.htm", "trade_date": "2020-06-02", "timestamp": "2020-06-02", "mins": 3376308}, {"id": "0001387131-20-005407", "src": "INSIDERS", "ticker": "PPSI", "cik": "1449792", "company": "PIONEER POWER SOLUTIONS, INC.", "company_raw": "PIONEER POWER SOLUTIONS, INC.", "who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 798.93, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "The corner office is buying \u2014 $798 of PPSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120005407/0001387131-20-005407-index.htm", "trade_date": "2020-06-01", "timestamp": "2020-06-01", "mins": 3377748}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pioneer Power Solutions, Inc. - Common Stock", "new_value": "PIONEER POWER SOLUTIONS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001449792", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001449792", "applied": 1, "detected_at": "2026-10-27T02:34:20.094047"}]}, "key_people": [{"who": "Nathan Mazurek", "who_key": "MAZUREK NATHAN", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 173370.4, "sold": 0, "net": 173370.4, "trades": 14, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 33870.0, "date": "2025-11-18", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315225024451/0001493152-25-024451-index.htm"}, {"action": "BUY", "amount": 60876.0, "date": "2023-09-12", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315223032538/0001493152-23-032538-index.htm"}, {"action": "BUY", "amount": 27280.000000000004, "date": "2022-12-13", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315222035402/0001493152-22-035402-index.htm"}, {"action": "BUY", "amount": 8347.5, "date": "2022-06-13", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713122006977/0001387131-22-006977-index.htm"}, {"action": "BUY", "amount": 17800.0, "date": "2021-08-18", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713121008690/0001387131-21-008690-index.htm"}, {"action": "BUY", "amount": 4241.0, "date": "2021-06-02", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713121006314/0001387131-21-006314-index.htm"}, {"action": "BUY", "amount": 1395.0, "date": "2020-08-24", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120007848/0001387131-20-007848-index.htm"}, {"action": "BUY", "amount": 1470.0, "date": "2020-08-20", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120007769/0001387131-20-007769-index.htm"}, {"action": "BUY", "amount": 5380.0, "date": "2020-06-18", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120005760/0001387131-20-005760-index.htm"}, {"action": "BUY", "amount": 1249.0, "date": "2020-06-09", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120005535/0001387131-20-005535-index.htm"}, {"action": "BUY", "amount": 4193.0, "date": "2020-06-02", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120005428/0001387131-20-005428-index.htm"}, {"action": "BUY", "amount": 798.93, "date": "2020-06-01", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120005407/0001387131-20-005407-index.htm"}, {"action": "BUY", "amount": 1033.01, "date": "2020-05-22", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120005146/0001387131-20-005146-index.htm"}, {"action": "BUY", "amount": 5436.96, "date": "2020-05-19", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000138713120005043/0001387131-20-005043-index.htm"}], "latest": {"action": "BUY", "amount": 33870.0, "date": "2025-11-18", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315225024451/0001493152-25-024451-index.htm"}}, {"who": "Wojciech Michalec", "who_key": "Michalec Wojciech", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 61408.799999999996, "net": -61408.799999999996, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 61408.799999999996, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224051153/0001493152-24-051153-index.htm"}], "latest": {"action": "SELL", "amount": 61408.799999999996, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224051153/0001493152-24-051153-index.htm"}}, {"who": "Jonathan Tulkoff", "who_key": "Tulkoff Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 40000.0, "sold": 0, "net": 40000.0, "trades": 1, "top_score": 34.4, "lean": "buying", "history": [{"action": "BUY", "amount": 40000.0, "date": "2015-09-30", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000144979215000051/0001449792-15-000051-index.htm"}], "latest": {"action": "BUY", "amount": 40000.0, "date": "2015-09-30", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000144979215000051/0001449792-15-000051-index.htm"}}, {"who": "David Tesler", "who_key": "Tesler David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15000.0, "sold": 0, "net": 15000.0, "trades": 1, "top_score": 29.4, "lean": "buying", "history": [{"action": "BUY", "amount": 15000.0, "date": "2015-09-30", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000144979215000055/0001449792-15-000055-index.htm"}], "latest": {"action": "BUY", "amount": 15000.0, "date": "2015-09-30", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000144979215000055/0001449792-15-000055-index.htm"}}, {"who": "Thomas Klink", "who_key": "Klink Thomas", "role": "President, Jefferson Electric,, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10980.0, "sold": 0, "net": 10980.0, "trades": 1, "top_score": 33.4, "lean": "buying", "history": [{"action": "BUY", "amount": 10980.0, "date": "2015-09-30", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000144979215000053/0001449792-15-000053-index.htm"}], "latest": {"action": "BUY", "amount": 10980.0, "date": "2015-09-30", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000144979215000053/0001449792-15-000053-index.htm"}}, {"who": "Andrew Minkow", "who_key": "Minkow Andrew", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 7680.0, "sold": 0, "net": 7680.0, "trades": 2, "top_score": 34.2, "lean": "buying", "history": [{"action": "BUY", "amount": 4000.0, "date": "2015-09-30", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000144979215000049/0001449792-15-000049-index.htm"}, {"action": "BUY", "amount": 3679.9999999999995, "date": "2014-12-08", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000144979214000050/0001449792-14-000050-index.htm"}], "latest": {"action": "BUY", "amount": 4000.0, "date": "2015-09-30", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000144979215000049/0001449792-15-000049-index.htm"}}, {"who": "Ian Ross", "who_key": "Ross Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6010.0, "net": -6010.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6010.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224049120/0001493152-24-049120-index.htm"}], "latest": {"action": "SELL", "amount": 6010.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1449792/000149315224049120/0001493152-24-049120-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038515", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024067", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024063", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023939", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001493152-26-015719", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-08", "title": "Annual report", "accession": "0001493152-26-015715", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001493152-26-014643", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001493152-26-008734", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001493152-26-007832", "price_sensitive": true}, {"form": "4", "date": "2025-11-20", "title": "Insider transaction", "accession": "0001493152-25-024451", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001493152-25-023644", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-13", "title": "Material event", "accession": "0001493152-25-022307", "price_sensitive": true}, {"form": "ARS", "date": "2025-09-30", "title": "Form ARS", "accession": "0001493152-25-016310", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-09-30", "title": "Form DEFA14A", "accession": "0001493152-25-016309", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-30", "title": "Proxy statement", "accession": "0001493152-25-016306", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-14", "title": "Material event", "accession": "0001641172-25-023983", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001641172-25-023969", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-24", "title": "Material event", "accession": "0001641172-25-016245", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-15", "title": "Quarterly report", "accession": "0001641172-25-011072", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-15", "title": "Material event", "accession": "0001641172-25-011068", "price_sensitive": true}, {"form": "4", "date": "2025-05-02", "title": "Insider transaction", "accession": "0001641172-25-008419", "price_sensitive": false}, {"form": "8-K", "date": "2025-04-15", "title": "Material event", "accession": "0001641172-25-004837", "price_sensitive": true}, {"form": "10-K", "date": "2025-04-15", "title": "Annual report", "accession": "0001641172-25-004681", "price_sensitive": true}, {"form": "NT 10-K", "date": "2025-04-01", "title": "Form NT 10-K", "accession": "0001641172-25-002138", "price_sensitive": false}, {"form": "8-K", "date": "2025-02-19", "title": "Material event", "accession": "0001493152-25-007522", "price_sensitive": true}], "performance": {"ticker": "PPSI", "has_prices": true, "summary": {"n": 19, "avg": 0.7011871849513776, "win_rate": 0.5263157894736842, "best": 2.444444444444444, "worst": -0.4249578414839797, "as_of": "2026-09-22"}, "buys": [{"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 33870.0, "date": "2025-11-18", "score": 43.6, "ref_price": 3.44, "return": -0.008720930232558082}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 60876.0, "date": "2023-09-12", "score": 46.6, "ref_price": 5.93, "return": -0.4249578414839797}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 27280.000000000004, "date": "2022-12-13", "score": 42.5, "ref_price": 2.75, "return": 0.24000000000000005}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 8347.5, "date": "2022-06-13", "score": 36.7, "ref_price": 3.28, "return": 0.03963414634146352}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 17800.0, "date": "2021-08-18", "score": 42.6, "ref_price": 3.64, "return": -0.06318681318681318}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4241.0, "date": "2021-06-02", "score": 34.1, "ref_price": 4.29, "return": -0.2051282051282051}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1395.0, "date": "2020-08-24", "score": 30.1, "ref_price": 1.4, "return": 1.435714285714286}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1470.0, "date": "2020-08-20", "score": 30.2, "ref_price": 1.46, "return": 1.3356164383561646}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 5380.0, "date": "2020-06-18", "score": 37.1, "ref_price": 1.35, "return": 1.525925925925926}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1249.0, "date": "2020-06-09", "score": 29.8, "ref_price": 1.21, "return": 1.8181818181818183}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4193.0, "date": "2020-06-02", "score": 36.8, "ref_price": 0.99, "return": 2.444444444444444}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 798.93, "date": "2020-06-01", "score": 28.7, "ref_price": 1.01, "return": 2.3762376237623766}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1033.01, "date": "2020-05-22", "score": 29.0, "ref_price": 1.0453, "return": 2.26222137185497}, {"who": "MAZUREK NATHAN", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 5436.96, "date": "2020-05-19", "score": 40.3, "ref_price": 1.0027, "return": 2.4008177919617038}, {"who": "Tesler David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.0, "date": "2015-09-30", "score": 29.4, "ref_price": 5.42, "return": -0.37084870848708484}, {"who": "Klink Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Jefferson Electric,, Director", "amount": 10980.0, "date": "2015-09-30", "score": 33.4, "ref_price": 5.42, "return": -0.37084870848708484}, {"who": "Tulkoff Jonathan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40000.0, "date": "2015-09-30", "score": 34.4, "ref_price": 5.42, "return": -0.37084870848708484}, {"who": "Minkow Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 4000.0, "date": "2015-09-30", "score": 34.2, "ref_price": 5.42, "return": -0.37084870848708484}, {"who": "Minkow Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 3679.9999999999995, "date": "2014-12-08", "score": 30.6, "ref_price": 5.42, "return": -0.37084870848708484}]}, "price_series": [{"date": "2016-09-22", "close": 5.42, "volume": null}, {"date": "2016-09-23", "close": 5.08, "volume": 3120.0}, {"date": "2016-09-26", "close": 5.08, "volume": null}, {"date": "2016-09-27", "close": 5.34, "volume": 1652.0}, {"date": "2016-09-28", "close": 5.54, "volume": 1420.0}, {"date": "2016-09-29", "close": 5.7, "volume": 14852.0}, {"date": "2016-09-30", "close": 5.772, "volume": 2488.0}, {"date": "2016-10-03", "close": 5.6452, "volume": 580.0}, {"date": "2016-10-04", "close": 5.65, "volume": 6603.0}, {"date": "2016-10-05", "close": 5.65, "volume": null}, {"date": "2016-10-06", "close": 5.89, "volume": 2766.0}, {"date": "2016-10-07", "close": 5.9, "volume": 164.0}, {"date": "2016-10-10", "close": 5.5623, "volume": 500.0}, {"date": "2016-10-11", "close": 5.5623, "volume": null}, {"date": "2016-10-12", "close": 5.8999, "volume": 1000.0}, {"date": "2016-10-13", "close": 5.9899, "volume": 591.0}, {"date": "2016-10-14", "close": 5.9, "volume": 293.0}, {"date": "2016-10-17", "close": 5.9, "volume": null}, {"date": "2016-10-18", "close": 5.65, "volume": 3077.0}, {"date": "2016-10-19", "close": 5.65, "volume": null}, {"date": "2016-10-20", "close": 5.65, "volume": null}, {"date": "2016-10-21", "close": 5.55, "volume": 1500.0}, {"date": "2016-10-24", "close": 5.6911, "volume": 200.0}, {"date": "2016-10-25", "close": 5.4, "volume": 1154.0}, {"date": "2016-10-26", "close": 5.35, "volume": 652.0}, {"date": "2016-10-27", "close": 5.35, "volume": 667.0}, {"date": "2016-10-28", "close": 5.1, "volume": 1300.0}, {"date": "2016-10-31", "close": 5.15, "volume": 6740.0}, {"date": "2016-11-01", "close": 5.15, "volume": null}, {"date": "2016-11-02", "close": 5.2, "volume": 4016.0}, {"date": "2016-11-03", "close": 5.2, "volume": 4326.0}, {"date": "2016-11-04", "close": 5.25, "volume": 275.0}, {"date": "2016-11-07", "close": 5.25, "volume": null}, {"date": "2016-11-08", "close": 5.15, "volume": 9530.0}, {"date": "2016-11-09", "close": 4.95, "volume": 1630.0}, {"date": "2016-11-10", "close": 5.025, "volume": 1200.0}, {"date": "2016-11-11", "close": 5.1, "volume": 500.0}, {"date": "2016-11-14", "close": 5.105, "volume": 1154.0}, {"date": "2016-11-15", "close": 5.25, "volume": 62035.0}, {"date": "2016-11-16", "close": 5.325, "volume": 31081.0}, {"date": "2016-11-17", "close": 5.4, "volume": 54627.0}, {"date": "2016-11-18", "close": 5.8, "volume": 12403.0}, {"date": "2016-11-21", "close": 5.6896, "volume": 6256.0}, {"date": "2016-11-22", "close": 5.4, "volume": 2275.0}, {"date": "2016-11-23", "close": 5.35, "volume": 3400.0}, {"date": "2016-11-25", "close": 5.4, "volume": 100.0}, {"date": "2016-11-28", "close": 5.4, "volume": 496.0}, {"date": "2016-11-29", "close": 5.4, "volume": null}, {"date": "2016-11-30", "close": 5.4, "volume": 3012.0}, {"date": "2016-12-01", "close": 5.3, "volume": 6248.0}, {"date": "2016-12-02", "close": 5.3, "volume": 1397.0}, {"date": "2016-12-05", "close": 5.424, "volume": 33434.0}, {"date": "2016-12-06", "close": 5.4, "volume": 89222.0}, {"date": "2016-12-07", "close": 5.6, "volume": 35808.0}, {"date": "2016-12-08", "close": 5.3, "volume": 5590.0}, {"date": "2016-12-09", "close": 5.3, "volume": 5000.0}, {"date": "2016-12-12", "close": 5.3, "volume": 202.0}, {"date": "2016-12-13", "close": 5.25, "volume": 17523.0}, {"date": "2016-12-14", "close": 5.15, "volume": 14215.0}, {"date": "2016-12-15", "close": 5.65, "volume": 65266.0}, {"date": "2016-12-16", "close": 5.45, "volume": 9711.0}, {"date": "2016-12-19", "close": 5.695, "volume": 7747.0}, {"date": "2016-12-20", "close": 5.45, "volume": 9914.0}, {"date": "2016-12-21", "close": 5.7, "volume": 12098.0}, {"date": "2016-12-22", "close": 5.5, "volume": 10699.0}, {"date": "2016-12-23", "close": 5.53, "volume": 3059.0}, {"date": "2016-12-27", "close": 5.9, "volume": 41586.0}, {"date": "2016-12-28", "close": 5.8, "volume": 246.0}, {"date": "2016-12-29", "close": 5.8, "volume": null}, {"date": "2016-12-30", "close": 5.95, "volume": 3048.0}, {"date": "2017-01-03", "close": 6.0, "volume": 833.0}, {"date": "2017-01-04", "close": 5.6, "volume": 200.0}, {"date": "2017-01-05", "close": 5.6, "volume": null}, {"date": "2017-01-06", "close": 5.6, "volume": null}, {"date": "2017-01-09", "close": 5.7497, "volume": 879.0}, {"date": "2017-01-10", "close": 6.5, "volume": 102276.0}, {"date": "2017-01-11", "close": 6.25, "volume": 23193.0}, {"date": "2017-01-12", "close": 6.5, "volume": 10241.0}, {"date": "2017-01-13", "close": 6.4, "volume": 10697.0}, {"date": "2017-01-17", "close": 7.4, "volume": 253086.0}, {"date": "2017-01-18", "close": 7.7, "volume": 95616.0}, {"date": "2017-01-19", "close": 8.1, "volume": 134485.0}, {"date": "2017-01-20", "close": 8.3, "volume": 153712.0}, {"date": "2017-01-23", "close": 8.5, "volume": 204597.0}, {"date": "2017-01-24", "close": 8.55, "volume": 69662.0}, {"date": "2017-01-25", "close": 8.95, "volume": 168118.0}, {"date": "2017-01-26", "close": 8.45, "volume": 102057.0}, {"date": "2017-01-27", "close": 8.95, "volume": 150807.0}, {"date": "2017-01-30", "close": 8.8, "volume": 119462.0}, {"date": "2017-01-31", "close": 8.8, "volume": 46326.0}, {"date": "2017-02-01", "close": 8.5, "volume": 46464.0}, {"date": "2017-02-02", "close": 8.15, "volume": 74207.0}, {"date": "2017-02-03", "close": 8.5, "volume": 50964.0}, {"date": "2017-02-06", "close": 9.1, "volume": 188331.0}, {"date": "2017-02-07", "close": 9.05, "volume": 38119.0}, {"date": "2017-02-08", "close": 9.0, "volume": 27648.0}, {"date": "2017-02-09", "close": 9.2, "volume": 123295.0}, {"date": "2017-02-10", "close": 8.7, "volume": 54785.0}, {"date": "2017-02-13", "close": 8.1, "volume": 194141.0}, {"date": "2017-02-14", "close": 7.9, "volume": 32198.0}, {"date": "2017-02-15", "close": 7.7, "volume": 50896.0}, {"date": "2017-02-16", "close": 7.5, "volume": 65927.0}, {"date": "2017-02-17", "close": 7.4, "volume": 113550.0}, {"date": "2017-02-21", "close": 7.45, "volume": 141770.0}, {"date": "2017-02-22", "close": 7.35, "volume": 74205.0}, {"date": "2017-02-23", "close": 7.15, "volume": 44661.0}, {"date": "2017-02-24", "close": 7.1, "volume": 57962.0}, {"date": "2017-02-27", "close": 7.15, "volume": 72478.0}, {"date": "2017-02-28", "close": 7.15, "volume": 38205.0}, {"date": "2017-03-01", "close": 7.15, "volume": 66535.0}, {"date": "2017-03-02", "close": 7.3, "volume": 75805.0}, {"date": "2017-03-03", "close": 7.8, "volume": 62899.0}, {"date": "2017-03-06", "close": 7.35, "volume": 21019.0}, {"date": "2017-03-07", "close": 7.65, "volume": 17969.0}, {"date": "2017-03-08", "close": 7.35, "volume": 30095.0}, {"date": "2017-03-09", "close": 7.15, "volume": 19528.0}, {"date": "2017-03-10", "close": 6.5, "volume": 264375.0}, {"date": "2017-03-13", "close": 7.05, "volume": 109142.0}, {"date": "2017-03-14", "close": 7.0, "volume": 18074.0}, {"date": "2017-03-15", "close": 7.15, "volume": 31790.0}, {"date": "2017-03-16", "close": 7.25, "volume": 11254.0}, {"date": "2017-03-17", "close": 7.2, "volume": 45626.0}, {"date": "2017-03-20", "close": 6.95, "volume": 21368.0}, {"date": "2017-03-21", "close": 7.0, "volume": 10283.0}, {"date": "2017-03-22", "close": 7.0, "volume": 3173.0}, {"date": "2017-03-23", "close": 7.0, "volume": 11935.0}, {"date": "2017-03-24", "close": 7.0, "volume": 7564.0}, {"date": "2017-03-27", "close": 6.9, "volume": 16036.0}, {"date": "2017-03-28", "close": 7.0, "volume": 17616.0}, {"date": "2017-03-29", "close": 7.05, "volume": 2900.0}, {"date": "2017-03-30", "close": 7.3, "volume": 1274.0}, {"date": "2017-03-31", "close": 7.5, "volume": 30283.0}, {"date": "2017-04-03", "close": 7.15, "volume": 4102.0}, {"date": "2017-04-04", "close": 6.9, "volume": 7526.0}, {"date": "2017-04-05", "close": 6.95, "volume": 3151.0}, {"date": "2017-04-06", "close": 7.1, "volume": 2998.0}, {"date": "2017-04-07", "close": 7.0, "volume": 11922.0}, {"date": "2017-04-10", "close": 6.95, "volume": 5620.0}, {"date": "2017-04-11", "close": 6.85, "volume": 802.0}, {"date": "2017-04-12", "close": 7.2, "volume": 2095.0}, {"date": "2017-04-13", "close": 7.0, "volume": 3240.0}, {"date": "2017-04-17", "close": 6.95, "volume": 7846.0}, {"date": "2017-04-18", "close": 7.0, "volume": 12510.0}, {"date": "2017-04-19", "close": 6.95, "volume": 1198.0}, {"date": "2017-04-20", "close": 7.1, "volume": 7885.0}, {"date": "2017-04-21", "close": 7.15, "volume": 616.0}, {"date": "2017-04-24", "close": 7.05, "volume": 4044.0}, {"date": "2017-04-25", "close": 6.8, "volume": 25856.0}, {"date": "2017-04-26", "close": 6.9, "volume": 4907.0}, {"date": "2017-04-27", "close": 7.095, "volume": 3372.0}, {"date": "2017-04-28", "close": 7.0, "volume": 1491.0}, {"date": "2017-05-01", "close": 7.0, "volume": 4772.0}, {"date": "2017-05-02", "close": 6.995, "volume": 5424.0}, {"date": "2017-05-03", "close": 6.75, "volume": 840.0}, {"date": "2017-05-04", "close": 6.7, "volume": 1103.0}, {"date": "2017-05-05", "close": 6.596, "volume": 4825.0}, {"date": "2017-05-08", "close": 6.65, "volume": 15011.0}, {"date": "2017-05-09", "close": 6.75, "volume": 7048.0}, {"date": "2017-05-10", "close": 6.7, "volume": 147.0}, {"date": "2017-05-11", "close": 6.85, "volume": 3605.0}, {"date": "2017-05-12", "close": 6.8, "volume": 11510.0}, {"date": "2017-05-15", "close": 6.7, "volume": 22236.0}, {"date": "2017-05-16", "close": 6.8, "volume": 10064.0}, {"date": "2017-05-17", "close": 6.7, "volume": 2609.0}, {"date": "2017-05-18", "close": 6.6, "volume": 610.0}, {"date": "2017-05-19", "close": 6.6, "volume": null}, {"date": "2017-05-22", "close": 6.6, "volume": 145.0}, {"date": "2017-05-23", "close": 6.6, "volume": null}, {"date": "2017-05-24", "close": 6.85, "volume": 15237.0}, {"date": "2017-05-25", "close": 6.85, "volume": null}, {"date": "2017-05-26", "close": 6.85, "volume": null}, {"date": "2017-05-30", "close": 6.8, "volume": 2151.0}, {"date": "2017-05-31", "close": 7.0, "volume": 14543.0}, {"date": "2017-06-01", "close": 7.0, "volume": null}, {"date": "2017-06-02", "close": 6.5, "volume": 5461.0}, {"date": "2017-06-05", "close": 6.5, "volume": 861.0}, {"date": "2017-06-06", "close": 6.5, "volume": 2610.0}, {"date": "2017-06-07", "close": 6.55, "volume": 9176.0}, {"date": "2017-06-08", "close": 6.55, "volume": null}, {"date": "2017-06-09", "close": 6.5, "volume": 1065.0}, {"date": "2017-06-12", "close": 6.7, "volume": 5644.0}, {"date": "2017-06-13", "close": 6.5, "volume": 1187.0}, {"date": "2017-06-14", "close": 7.0, "volume": 6812.0}, {"date": "2017-06-15", "close": 6.8, "volume": 1170.0}, {"date": "2017-06-16", "close": 6.505, "volume": 2226.0}, {"date": "2017-06-19", "close": 6.85, "volume": 190.0}, {"date": "2017-06-20", "close": 6.5, "volume": 801.0}, {"date": "2017-06-21", "close": 6.5, "volume": 613.0}, {"date": "2017-06-22", "close": 6.5, "volume": 3591.0}, {"date": "2017-06-23", "close": 6.5, "volume": 12678.0}, {"date": "2017-06-26", "close": 6.5, "volume": 4580.0}, {"date": "2017-06-27", "close": 6.45, "volume": 1012.0}, {"date": "2017-06-28", "close": 6.6, "volume": 3412.0}, {"date": "2017-06-29", "close": 6.45, "volume": 1325.0}, {"date": "2017-06-30", "close": 6.55, "volume": 1334.0}, {"date": "2017-07-03", "close": 6.45, "volume": 2805.0}, {"date": "2017-07-05", "close": 6.5, "volume": 3664.0}, {"date": "2017-07-06", "close": 6.3, "volume": 5394.0}, {"date": "2017-07-07", "close": 6.52, "volume": 11643.0}, {"date": "2017-07-10", "close": 6.3, "volume": 4390.0}, {"date": "2017-07-11", "close": 6.2, "volume": 7819.0}, {"date": "2017-07-12", "close": 6.4, "volume": 4336.0}, {"date": "2017-07-13", "close": 6.4, "volume": null}, {"date": "2017-07-14", "close": 6.3, "volume": 19998.0}, {"date": "2017-07-17", "close": 6.1, "volume": 9978.0}, {"date": "2017-07-18", "close": 6.1, "volume": 13969.0}, {"date": "2017-07-19", "close": 6.25, "volume": 9831.0}, {"date": "2017-07-20", "close": 6.25, "volume": 19498.0}, {"date": "2017-07-21", "close": 6.55, "volume": 18173.0}, {"date": "2017-07-24", "close": 6.6, "volume": 4807.0}, {"date": "2017-07-25", "close": 6.3, "volume": 4804.0}, {"date": "2017-07-26", "close": 6.35, "volume": 5596.0}, {"date": "2017-07-27", "close": 6.25, "volume": 14678.0}, {"date": "2017-07-28", "close": 6.7, "volume": 645.0}, {"date": "2017-07-31", "close": 6.4, "volume": 5003.0}, {"date": "2017-08-01", "close": 6.1858, "volume": 25858.0}, {"date": "2017-08-02", "close": 6.2, "volume": 3700.0}, {"date": "2017-08-03", "close": 6.2618, "volume": 631.0}, {"date": "2017-08-04", "close": 6.0, "volume": 1483.0}, {"date": "2017-08-07", "close": 5.95, "volume": 837.0}, {"date": "2017-08-08", "close": 6.05, "volume": 359.0}, {"date": "2017-08-09", "close": 6.05, "volume": null}, {"date": "2017-08-10", "close": 5.9, "volume": 4151.0}, {"date": "2017-08-11", "close": 6.1, "volume": 5308.0}, {"date": "2017-08-14", "close": 5.95, "volume": 10610.0}, {"date": "2017-08-15", "close": 6.1, "volume": 13046.0}, {"date": "2017-08-16", "close": 6.05, "volume": 23402.0}, {"date": "2017-08-17", "close": 6.095, "volume": 423.0}, {"date": "2017-08-18", "close": 5.9, "volume": 4730.0}, {"date": "2017-08-21", "close": 5.9, "volume": null}, {"date": "2017-08-22", "close": 5.9, "volume": 2579.0}, {"date": "2017-08-23", "close": 6.0, "volume": 1667.0}, {"date": "2017-08-24", "close": 6.0551, "volume": 3841.0}, {"date": "2017-08-25", "close": 6.15, "volume": 4237.0}, {"date": "2017-08-28", "close": 6.1, "volume": 7921.0}, {"date": "2017-08-29", "close": 6.2, "volume": 3500.0}, {"date": "2017-08-30", "close": 6.1, "volume": 3312.0}, {"date": "2017-08-31", "close": 6.1, "volume": 1750.0}, {"date": "2017-09-01", "close": 6.05, "volume": 12126.0}, {"date": "2017-09-05", "close": 6.05, "volume": null}, {"date": "2017-09-06", "close": 6.1, "volume": 2532.0}, {"date": "2017-09-07", "close": 6.15, "volume": 9429.0}, {"date": "2017-09-08", "close": 6.25, "volume": 2211.0}, {"date": "2017-09-11", "close": 6.55, "volume": 24360.0}, {"date": "2017-09-12", "close": 6.5, "volume": 9564.0}, {"date": "2017-09-13", "close": 6.7, "volume": 38213.0}, {"date": "2017-09-14", "close": 6.5, "volume": 5092.0}, {"date": "2017-09-15", "close": 6.85, "volume": 2078.0}, {"date": "2017-09-18", "close": 6.795, "volume": 1304.0}, {"date": "2017-09-19", "close": 6.7, "volume": 1927.0}, {"date": "2017-09-20", "close": 6.85, "volume": 11209.0}, {"date": "2017-09-21", "close": 7.3, "volume": 14330.0}, {"date": "2017-09-22", "close": 7.25, "volume": 4240.0}, {"date": "2017-09-25", "close": 7.3415, "volume": 3006.0}, {"date": "2017-09-26", "close": 7.3854, "volume": 1213.0}, {"date": "2017-09-27", "close": 7.35, "volume": 1890.0}, {"date": "2017-09-28", "close": 7.75, "volume": 30556.0}, {"date": "2017-09-29", "close": 7.6799, "volume": 9512.0}, {"date": "2017-10-02", "close": 7.45, "volume": 6865.0}, {"date": "2017-10-03", "close": 7.6, "volume": 2221.0}, {"date": "2017-10-04", "close": 7.55, "volume": 4840.0}, {"date": "2017-10-05", "close": 7.705, "volume": 340.0}, {"date": "2017-10-06", "close": 7.95, "volume": 156.0}, {"date": "2017-10-09", "close": 7.95, "volume": 4623.0}, {"date": "2017-10-10", "close": 7.85, "volume": 2495.0}, {"date": "2017-10-11", "close": 7.8, "volume": 2173.0}, {"date": "2017-10-12", "close": 7.65, "volume": 27407.0}, {"date": "2017-10-13", "close": 7.65, "volume": 1717.0}, {"date": "2017-10-16", "close": 7.65, "volume": 6267.0}, {"date": "2017-10-17", "close": 7.6, "volume": 231.0}, {"date": "2017-10-18", "close": 7.5, "volume": 11702.0}, {"date": "2017-10-19", "close": 7.55, "volume": 7425.0}, {"date": "2017-10-20", "close": 7.55, "volume": null}, {"date": "2017-10-23", "close": 7.55, "volume": 120.0}, {"date": "2017-10-24", "close": 7.55, "volume": 7339.0}, {"date": "2017-10-25", "close": 7.55, "volume": 1163.0}, {"date": "2017-10-26", "close": 7.65, "volume": 1142.0}, {"date": "2017-10-27", "close": 7.65, "volume": null}, {"date": "2017-10-30", "close": 7.65, "volume": 9900.0}, {"date": "2017-10-31", "close": 7.55, "volume": 2311.0}, {"date": "2017-11-01", "close": 7.55, "volume": null}, {"date": "2017-11-02", "close": 7.55, "volume": 6092.0}, {"date": "2017-11-03", "close": 7.55, "volume": null}, {"date": "2017-11-06", "close": 7.6, "volume": 2528.0}, {"date": "2017-11-07", "close": 7.55, "volume": 1216.0}, {"date": "2017-11-08", "close": 7.55, "volume": null}, {"date": "2017-11-09", "close": 7.525, "volume": 16310.0}, {"date": "2017-11-10", "close": 7.25, "volume": 30112.0}, {"date": "2017-11-13", "close": 7.275, "volume": 15438.0}, {"date": "2017-11-14", "close": 7.25, "volume": 16603.0}, {"date": "2017-11-15", "close": 7.35, "volume": 11351.0}, {"date": "2017-11-16", "close": 7.442, "volume": 7689.0}, {"date": "2017-11-17", "close": 7.5, "volume": 18680.0}, {"date": "2017-11-20", "close": 7.5, "volume": null}, {"date": "2017-11-21", "close": 7.55, "volume": 2278.0}, {"date": "2017-11-22", "close": 7.55, "volume": null}, {"date": "2017-11-24", "close": 7.6, "volume": 12070.0}, {"date": "2017-11-27", "close": 7.5, "volume": 2700.0}, {"date": "2017-11-28", "close": 7.5, "volume": 15831.0}, {"date": "2017-11-29", "close": 7.5, "volume": null}, {"date": "2017-11-30", "close": 7.6, "volume": 19230.0}, {"date": "2017-12-01", "close": 7.6, "volume": 6728.0}, {"date": "2017-12-04", "close": 7.6, "volume": 3661.0}, {"date": "2017-12-05", "close": 7.6, "volume": null}, {"date": "2017-12-06", "close": 7.55, "volume": 683.0}, {"date": "2017-12-07", "close": 7.55, "volume": 1316.0}, {"date": "2017-12-08", "close": 7.55, "volume": 5003.0}, {"date": "2017-12-11", "close": 7.65, "volume": 245.0}, {"date": "2017-12-12", "close": 7.65, "volume": 1732.0}, {"date": "2017-12-13", "close": 7.55, "volume": 203.0}, {"date": "2017-12-14", "close": 7.6122, "volume": 2009.0}, {"date": "2017-12-15", "close": 7.55, "volume": 1373.0}, {"date": "2017-12-18", "close": 7.55, "volume": 2458.0}, {"date": "2017-12-19", "close": 7.65, "volume": 212.0}, {"date": "2017-12-20", "close": 7.55, "volume": 807.0}, {"date": "2017-12-21", "close": 7.575, "volume": 1095.0}, {"date": "2017-12-22", "close": 7.65, "volume": 147.0}, {"date": "2017-12-26", "close": 7.65, "volume": 3604.0}, {"date": "2017-12-27", "close": 7.6723, "volume": 2576.0}, {"date": "2017-12-28", "close": 7.6723, "volume": null}, {"date": "2017-12-29", "close": 7.6122, "volume": 1123.0}, {"date": "2018-01-02", "close": 7.55, "volume": 740.0}, {"date": "2018-01-03", "close": 7.662, "volume": 630.0}, {"date": "2018-01-04", "close": 7.555, "volume": 3019.0}, {"date": "2018-01-05", "close": 7.55, "volume": 1754.0}, {"date": "2018-01-08", "close": 7.55, "volume": null}, {"date": "2018-01-09", "close": 7.55, "volume": null}, {"date": "2018-01-10", "close": 7.55, "volume": null}, {"date": "2018-01-11", "close": 7.55, "volume": 4170.0}, {"date": "2018-01-12", "close": 7.55, "volume": 2118.0}, {"date": "2018-01-16", "close": 7.7, "volume": 2073.0}, {"date": "2018-01-17", "close": 7.75, "volume": 5246.0}, {"date": "2018-01-18", "close": 7.6, "volume": 1621.0}, {"date": "2018-01-19", "close": 7.7075, "volume": 5702.0}, {"date": "2018-01-22", "close": 7.8, "volume": 4864.0}, {"date": "2018-01-23", "close": 7.8, "volume": 4420.0}, {"date": "2018-01-24", "close": 7.6, "volume": 1700.0}, {"date": "2018-01-25", "close": 7.6, "volume": 1751.0}, {"date": "2018-01-26", "close": 7.6058, "volume": 637.0}, {"date": "2018-01-29", "close": 7.7, "volume": 1300.0}, {"date": "2018-01-30", "close": 7.8, "volume": 6121.0}, {"date": "2018-01-31", "close": 7.6, "volume": 636.0}, {"date": "2018-02-01", "close": 7.55, "volume": 3127.0}, {"date": "2018-02-02", "close": 7.55, "volume": 5639.0}, {"date": "2018-02-05", "close": 7.5, "volume": 9694.0}, {"date": "2018-02-06", "close": 7.55, "volume": 3561.0}, {"date": "2018-02-07", "close": 7.55, "volume": 4531.0}, {"date": "2018-02-08", "close": 7.55, "volume": 2121.0}, {"date": "2018-02-09", "close": 6.9, "volume": 4109.0}, {"date": "2018-02-12", "close": 7.2, "volume": 25358.0}, {"date": "2018-02-13", "close": 6.9, "volume": 47094.0}, {"date": "2018-02-14", "close": 7.15, "volume": 7155.0}, {"date": "2018-02-15", "close": 7.15, "volume": 3111.0}, {"date": "2018-02-16", "close": 7.2, "volume": 106.0}, {"date": "2018-02-20", "close": 7.2, "volume": 401.0}, {"date": "2018-02-21", "close": 7.15, "volume": 6944.0}, {"date": "2018-02-22", "close": 7.1503, "volume": 1036.0}, {"date": "2018-02-23", "close": 7.1503, "volume": null}, {"date": "2018-02-26", "close": 7.1503, "volume": null}, {"date": "2018-02-27", "close": 6.95, "volume": 8539.0}, {"date": "2018-02-28", "close": 6.9, "volume": 14585.0}, {"date": "2018-03-01", "close": 7.05, "volume": 3126.0}, {"date": "2018-03-02", "close": 6.85, "volume": 449.0}, {"date": "2018-03-05", "close": 7.15, "volume": 1144.0}, {"date": "2018-03-06", "close": 6.85, "volume": 9016.0}, {"date": "2018-03-07", "close": 6.8, "volume": 440.0}, {"date": "2018-03-08", "close": 6.8, "volume": 5111.0}, {"date": "2018-03-09", "close": 6.8, "volume": 6573.0}, {"date": "2018-03-12", "close": 6.7, "volume": 698.0}, {"date": "2018-03-13", "close": 6.705, "volume": 802.0}, {"date": "2018-03-14", "close": 6.705, "volume": null}, {"date": "2018-03-15", "close": 6.705, "volume": null}, {"date": "2018-03-16", "close": 6.95, "volume": 1312.0}, {"date": "2018-03-19", "close": 6.95, "volume": null}, {"date": "2018-03-20", "close": 7.2, "volume": 110.0}, {"date": "2018-03-21", "close": 7.5, "volume": 1045.0}, {"date": "2018-03-22", "close": 7.8, "volume": 2164.0}, {"date": "2018-03-23", "close": 7.05, "volume": 2896.0}, {"date": "2018-03-26", "close": 6.9, "volume": 499.0}, {"date": "2018-03-27", "close": 6.9, "volume": null}, {"date": "2018-03-28", "close": 6.9, "volume": null}, {"date": "2018-03-29", "close": 6.6, "volume": 270566.0}, {"date": "2018-04-02", "close": 6.0, "volume": 6530.0}, {"date": "2018-04-03", "close": 5.6, "volume": 3344.0}, {"date": "2018-04-04", "close": 6.076, "volume": 4381.0}, {"date": "2018-04-05", "close": 5.9747, "volume": 680.0}, {"date": "2018-04-06", "close": 5.95, "volume": 4048.0}, {"date": "2018-04-09", "close": 5.85, "volume": 1960.0}, {"date": "2018-04-10", "close": 6.0, "volume": 3802.0}, {"date": "2018-04-11", "close": 5.85, "volume": 4906.0}, {"date": "2018-04-12", "close": 5.95, "volume": 14830.0}, {"date": "2018-04-13", "close": 5.75, "volume": 1762.0}, {"date": "2018-04-16", "close": 5.75, "volume": 231.0}, {"date": "2018-04-17", "close": 5.75, "volume": null}, {"date": "2018-04-18", "close": 5.85, "volume": 476.0}, {"date": "2018-04-19", "close": 5.9067, "volume": 153.0}, {"date": "2018-04-20", "close": 5.9361, "volume": 1153.0}, {"date": "2018-04-23", "close": 5.9361, "volume": null}, {"date": "2018-04-24", "close": 5.9361, "volume": null}, {"date": "2018-04-25", "close": 5.95, "volume": 1105.0}, {"date": "2018-04-26", "close": 5.95, "volume": 4092.0}, {"date": "2018-04-27", "close": 5.85, "volume": 1151.0}, {"date": "2018-04-30", "close": 5.75, "volume": 17914.0}, {"date": "2018-05-01", "close": 6.25, "volume": 19907.0}, {"date": "2018-05-02", "close": 5.85, "volume": 16330.0}, {"date": "2018-05-03", "close": 5.85, "volume": null}, {"date": "2018-05-04", "close": 5.75, "volume": 20475.0}, {"date": "2018-05-07", "close": 5.7, "volume": 2304.0}, {"date": "2018-05-08", "close": 5.55, "volume": 19650.0}, {"date": "2018-05-09", "close": 5.9, "volume": 6606.0}, {"date": "2018-05-10", "close": 5.7, "volume": 12694.0}, {"date": "2018-05-11", "close": 5.75, "volume": 4124.0}, {"date": "2018-05-14", "close": 5.3, "volume": 204.0}, {"date": "2018-05-15", "close": 5.3, "volume": null}, {"date": "2018-05-16", "close": 5.35, "volume": 3696.0}, {"date": "2018-05-17", "close": 5.4, "volume": 6729.0}, {"date": "2018-05-18", "close": 5.4, "volume": null}, {"date": "2018-05-21", "close": 5.5, "volume": 1291.0}, {"date": "2018-05-22", "close": 5.3, "volume": 4730.0}, {"date": "2018-05-23", "close": 5.2, "volume": 9539.0}, {"date": "2018-05-24", "close": 5.35, "volume": 13496.0}, {"date": "2018-05-25", "close": 5.05, "volume": 6019.0}, {"date": "2018-05-29", "close": 5.0567, "volume": 11837.0}, {"date": "2018-05-30", "close": 5.0, "volume": 523.0}, {"date": "2018-05-31", "close": 5.15, "volume": 2450.0}, {"date": "2018-06-01", "close": 5.15, "volume": 221.0}, {"date": "2018-06-04", "close": 5.1, "volume": 2013.0}, {"date": "2018-06-05", "close": 5.2, "volume": 9511.0}, {"date": "2018-06-06", "close": 5.25, "volume": 21861.0}, {"date": "2018-06-07", "close": 5.2, "volume": 1716.0}, {"date": "2018-06-08", "close": 5.25, "volume": 3455.0}, {"date": "2018-06-11", "close": 5.25, "volume": null}, {"date": "2018-06-12", "close": 5.1, "volume": 1700.0}, {"date": "2018-06-13", "close": 5.2, "volume": 2725.0}, {"date": "2018-06-14", "close": 5.1, "volume": 2208.0}, {"date": "2018-06-15", "close": 4.75, "volume": 2534.0}, {"date": "2018-06-18", "close": 5.3, "volume": 2328.0}, {"date": "2018-06-19", "close": 5.4, "volume": 278.0}, {"date": "2018-06-20", "close": 5.15, "volume": 2545.0}, {"date": "2018-06-21", "close": 4.99, "volume": 4303.0}, {"date": "2018-06-22", "close": 5.2, "volume": 3609.0}, {"date": "2018-06-25", "close": 5.2, "volume": null}, {"date": "2018-06-26", "close": 5.25, "volume": 100.0}, {"date": "2018-06-27", "close": 5.2188, "volume": 10638.0}, {"date": "2018-06-28", "close": 5.1, "volume": 1361.0}, {"date": "2018-06-29", "close": 5.1, "volume": 1780.0}, {"date": "2018-07-02", "close": 5.15, "volume": 2388.0}, {"date": "2018-07-03", "close": 5.15, "volume": 5688.0}, {"date": "2018-07-05", "close": 5.15, "volume": 5107.0}, {"date": "2018-07-06", "close": 5.15, "volume": 13460.0}, {"date": "2018-07-09", "close": 5.15, "volume": 7989.0}, {"date": "2018-07-10", "close": 5.0, "volume": 197.0}, {"date": "2018-07-11", "close": 5.35, "volume": 3086.0}, {"date": "2018-07-12", "close": 5.4846, "volume": 15636.0}, {"date": "2018-07-13", "close": 5.8, "volume": 1100.0}, {"date": "2018-07-16", "close": 5.3, "volume": 20429.0}, {"date": "2018-07-17", "close": 5.4846, "volume": 2783.0}, {"date": "2018-07-18", "close": 5.47, "volume": 3002.0}, {"date": "2018-07-19", "close": 5.35, "volume": 744.0}, {"date": "2018-07-20", "close": 5.15, "volume": 3087.0}, {"date": "2018-07-23", "close": 5.3351, "volume": 2505.0}, {"date": "2018-07-24", "close": 5.25, "volume": 6937.0}, {"date": "2018-07-25", "close": 5.2, "volume": 2914.0}, {"date": "2018-07-26", "close": 5.62, "volume": 3674.0}, {"date": "2018-07-27", "close": 5.35, "volume": 780.0}, {"date": "2018-07-30", "close": 5.3, "volume": 2443.0}, {"date": "2018-07-31", "close": 5.05, "volume": 2204.0}, {"date": "2018-08-01", "close": 5.15, "volume": 1991.0}, {"date": "2018-08-02", "close": 5.0, "volume": 5960.0}, {"date": "2018-08-03", "close": 4.55, "volume": 23818.0}, {"date": "2018-08-06", "close": 4.85, "volume": 13260.0}, {"date": "2018-08-07", "close": 4.85, "volume": null}, {"date": "2018-08-08", "close": 4.65, "volume": 18775.0}, {"date": "2018-08-09", "close": 4.75, "volume": 362.0}, {"date": "2018-08-10", "close": 4.75, "volume": 241.0}, {"date": "2018-08-13", "close": 4.95, "volume": 110.0}, {"date": "2018-08-14", "close": 4.95, "volume": null}, {"date": "2018-08-15", "close": 4.8, "volume": 1678.0}, {"date": "2018-08-16", "close": 4.8, "volume": null}, {"date": "2018-08-17", "close": 4.8, "volume": null}, {"date": "2018-08-20", "close": 4.7595, "volume": 3668.0}, {"date": "2018-08-21", "close": 4.75, "volume": 436.0}, {"date": "2018-08-22", "close": 4.75, "volume": null}, {"date": "2018-08-23", "close": 4.75, "volume": null}, {"date": "2018-08-24", "close": 4.9, "volume": 11151.0}, {"date": "2018-08-27", "close": 4.6, "volume": 1847.0}, {"date": "2018-08-28", "close": 4.6, "volume": null}, {"date": "2018-08-29", "close": 4.6, "volume": null}, {"date": "2018-08-30", "close": 4.6, "volume": null}, {"date": "2018-08-31", "close": 4.6, "volume": null}, {"date": "2018-09-04", "close": 4.6, "volume": null}, {"date": "2018-09-05", "close": 4.95, "volume": 8252.0}, {"date": "2018-09-06", "close": 4.7, "volume": 1855.0}, {"date": "2018-09-07", "close": 5.0, "volume": 1005.0}, {"date": "2018-09-10", "close": 4.7, "volume": 143.0}, {"date": "2018-09-11", "close": 4.75, "volume": 1264.0}, {"date": "2018-09-12", "close": 4.7, "volume": 3681.0}, {"date": "2018-09-13", "close": 4.6, "volume": 12478.0}, {"date": "2018-09-14", "close": 4.7, "volume": 2537.0}, {"date": "2018-09-17", "close": 5.0, "volume": 4801.0}, {"date": "2018-09-18", "close": 5.0, "volume": null}, {"date": "2018-09-19", "close": 5.05, "volume": 3286.0}, {"date": "2018-09-20", "close": 4.8, "volume": 218.0}, {"date": "2018-09-21", "close": 5.3, "volume": 3096.0}, {"date": "2018-09-24", "close": 5.1, "volume": 919.0}, {"date": "2018-09-25", "close": 5.1, "volume": null}, {"date": "2018-09-26", "close": 5.1, "volume": null}, {"date": "2018-09-27", "close": 5.1, "volume": null}, {"date": "2018-09-28", "close": 4.9, "volume": 106.0}, {"date": "2018-10-01", "close": 4.94, "volume": 2208.0}, {"date": "2018-10-02", "close": 4.9, "volume": 1700.0}, {"date": "2018-10-03", "close": 4.94, "volume": 217.0}, {"date": "2018-10-04", "close": 4.94, "volume": null}, {"date": "2018-10-05", "close": 4.94, "volume": null}, {"date": "2018-10-08", "close": 5.3201, "volume": 343.0}, {"date": "2018-10-09", "close": 5.0, "volume": 1231.0}, {"date": "2018-10-10", "close": 4.75, "volume": 2572.0}, {"date": "2018-10-11", "close": 4.75, "volume": null}, {"date": "2018-10-12", "close": 5.01, "volume": 2468.0}, {"date": "2018-10-15", "close": 4.65, "volume": 4423.0}, {"date": "2018-10-16", "close": 5.0, "volume": 19474.0}, {"date": "2018-10-17", "close": 4.75, "volume": 5404.0}, {"date": "2018-10-18", "close": 4.75, "volume": 3008.0}, {"date": "2018-10-19", "close": 5.0, "volume": 13158.0}, {"date": "2018-10-22", "close": 5.0, "volume": null}, {"date": "2018-10-23", "close": 4.7, "volume": 1025.0}, {"date": "2018-10-24", "close": 4.7, "volume": null}, {"date": "2018-10-25", "close": 4.87, "volume": 1115.0}, {"date": "2018-10-26", "close": 4.99, "volume": 1413.0}, {"date": "2018-10-29", "close": 4.71, "volume": 260.0}, {"date": "2018-10-30", "close": 4.71, "volume": null}, {"date": "2018-10-31", "close": 5.0001, "volume": 1278.0}, {"date": "2018-11-01", "close": 5.07, "volume": 4626.0}, {"date": "2018-11-02", "close": 5.07, "volume": null}, {"date": "2018-11-05", "close": 5.0, "volume": 757.0}, {"date": "2018-11-06", "close": 5.0, "volume": null}, {"date": "2018-11-07", "close": 5.48, "volume": 6639.0}, {"date": "2018-11-08", "close": 5.48, "volume": null}, {"date": "2018-11-09", "close": 5.5, "volume": 25194.0}, {"date": "2018-11-12", "close": 5.9722, "volume": 1293.0}, {"date": "2018-11-13", "close": 6.0, "volume": 266.0}, {"date": "2018-11-14", "close": 6.0, "volume": null}, {"date": "2018-11-15", "close": 6.0, "volume": null}, {"date": "2018-11-16", "close": 6.0, "volume": null}, {"date": "2018-11-19", "close": 5.2, "volume": 4050.0}, {"date": "2018-11-20", "close": 5.44, "volume": 156.0}, {"date": "2018-11-21", "close": 5.44, "volume": null}, {"date": "2018-11-23", "close": 5.5, "volume": 1029.0}, {"date": "2018-11-26", "close": 5.25, "volume": 1045.0}, {"date": "2018-11-27", "close": 5.2236, "volume": 2626.0}, {"date": "2018-11-28", "close": 5.17, "volume": 106.0}, {"date": "2018-11-29", "close": 5.23, "volume": 2857.0}, {"date": "2018-11-30", "close": 5.4756, "volume": 4009.0}, {"date": "2018-12-03", "close": 5.49, "volume": 5230.0}, {"date": "2018-12-04", "close": 5.45, "volume": 793.0}, {"date": "2018-12-06", "close": 5.35, "volume": 7173.0}, {"date": "2018-12-07", "close": 4.945, "volume": 12013.0}, {"date": "2018-12-10", "close": 5.15, "volume": 9023.0}, {"date": "2018-12-11", "close": 5.15, "volume": 14533.0}, {"date": "2018-12-12", "close": 5.12, "volume": 1636.0}, {"date": "2018-12-13", "close": 5.18, "volume": 22604.0}, {"date": "2018-12-14", "close": 5.4998, "volume": 1199.0}, {"date": "2018-12-17", "close": 5.4998, "volume": null}, {"date": "2018-12-18", "close": 5.325, "volume": 673.0}, {"date": "2018-12-19", "close": 5.325, "volume": null}, {"date": "2018-12-20", "close": 5.325, "volume": null}, {"date": "2018-12-21", "close": 5.15, "volume": 2094.0}, {"date": "2018-12-24", "close": 5.2742, "volume": 1255.0}, {"date": "2018-12-26", "close": 5.2742, "volume": null}, {"date": "2018-12-27", "close": 5.15, "volume": 434.0}, {"date": "2018-12-28", "close": 5.15, "volume": 1232.0}, {"date": "2018-12-31", "close": 5.25, "volume": 25809.0}, {"date": "2019-01-02", "close": 5.5, "volume": 225.0}, {"date": "2019-01-03", "close": 5.5, "volume": null}, {"date": "2019-01-04", "close": 5.5, "volume": null}, {"date": "2019-01-07", "close": 5.5, "volume": null}, {"date": "2019-01-08", "close": 5.5, "volume": null}, {"date": "2019-01-09", "close": 5.5, "volume": null}, {"date": "2019-01-10", "close": 5.5, "volume": null}, {"date": "2019-01-11", "close": 5.17, "volume": 736.0}, {"date": "2019-01-14", "close": 5.17, "volume": null}, {"date": "2019-01-15", "close": 5.15, "volume": 5967.0}, {"date": "2019-01-16", "close": 5.46, "volume": 368.0}, {"date": "2019-01-17", "close": 5.15, "volume": 4997.0}, {"date": "2019-01-18", "close": 5.15, "volume": null}, {"date": "2019-01-22", "close": 5.15, "volume": 3702.0}, {"date": "2019-01-23", "close": 5.3473, "volume": 4199.0}, {"date": "2019-01-24", "close": 5.07, "volume": 9006.0}, {"date": "2019-01-25", "close": 5.0, "volume": 4512.0}, {"date": "2019-01-28", "close": 5.0, "volume": 11450.0}, {"date": "2019-01-29", "close": 5.1001, "volume": 11214.0}, {"date": "2019-01-30", "close": 5.1001, "volume": null}, {"date": "2019-01-31", "close": 5.1001, "volume": null}, {"date": "2019-02-01", "close": 5.15, "volume": 737.0}, {"date": "2019-02-04", "close": 5.6655, "volume": 3177.0}, {"date": "2019-02-05", "close": 5.55, "volume": 24458.0}, {"date": "2019-02-06", "close": 5.55, "volume": null}, {"date": "2019-02-07", "close": 5.3, "volume": 9502.0}, {"date": "2019-02-08", "close": 5.3, "volume": null}, {"date": "2019-02-11", "close": 5.28, "volume": 1176.0}, {"date": "2019-02-12", "close": 5.5162, "volume": 1964.0}, {"date": "2019-02-13", "close": 5.84, "volume": 140.0}, {"date": "2019-02-14", "close": 5.85, "volume": 7957.0}, {"date": "2019-02-15", "close": 5.32, "volume": 4502.0}, {"date": "2019-02-19", "close": 5.38, "volume": 12220.0}, {"date": "2019-02-20", "close": 5.21, "volume": 103.0}, {"date": "2019-02-21", "close": 5.2, "volume": 253.0}, {"date": "2019-02-22", "close": 5.05, "volume": 3210.0}, {"date": "2019-02-25", "close": 5.461, "volume": 156.0}, {"date": "2019-02-26", "close": 5.18, "volume": 4393.0}, {"date": "2019-02-27", "close": 5.04, "volume": 102.0}, {"date": "2019-02-28", "close": 5.23, "volume": 10608.0}, {"date": "2019-03-01", "close": 5.161, "volume": 234.0}, {"date": "2019-03-04", "close": 5.161, "volume": null}, {"date": "2019-03-05", "close": 5.161, "volume": null}, {"date": "2019-03-06", "close": 5.292, "volume": 520.0}, {"date": "2019-03-07", "close": 5.292, "volume": null}, {"date": "2019-03-08", "close": 5.06, "volume": 782.0}, {"date": "2019-03-11", "close": 4.98, "volume": 66137.0}, {"date": "2019-03-12", "close": 4.93, "volume": 2812.0}, {"date": "2019-03-13", "close": 4.9, "volume": 6979.0}, {"date": "2019-03-14", "close": 4.87, "volume": 1202.0}, {"date": "2019-03-15", "close": 4.9, "volume": 803.0}, {"date": "2019-03-18", "close": 4.928, "volume": 9597.0}, {"date": "2019-03-19", "close": 5.0552, "volume": 12004.0}, {"date": "2019-03-20", "close": 5.04, "volume": 18030.0}, {"date": "2019-03-21", "close": 4.88, "volume": 1279.0}, {"date": "2019-03-22", "close": 4.85, "volume": 2772.0}, {"date": "2019-03-25", "close": 4.9, "volume": 971.0}, {"date": "2019-03-26", "close": 4.9307, "volume": 1546.0}, {"date": "2019-03-27", "close": 4.9307, "volume": null}, {"date": "2019-03-28", "close": 4.9307, "volume": null}, {"date": "2019-03-29", "close": 4.86, "volume": 776.0}, {"date": "2019-04-01", "close": 5.05, "volume": 10922.0}, {"date": "2019-04-02", "close": 5.15, "volume": 5183.0}, {"date": "2019-04-03", "close": 5.25, "volume": 47296.0}, {"date": "2019-04-04", "close": 5.12, "volume": 31285.0}, {"date": "2019-04-05", "close": 5.03, "volume": 7957.0}, {"date": "2019-04-08", "close": 5.12, "volume": 3649.0}, {"date": "2019-04-09", "close": 5.12, "volume": null}, {"date": "2019-04-10", "close": 5.01, "volume": 2380.0}, {"date": "2019-04-11", "close": 5.0, "volume": 3555.0}, {"date": "2019-04-12", "close": 5.0, "volume": 34658.0}, {"date": "2019-04-15", "close": 5.09, "volume": 318.0}, {"date": "2019-04-16", "close": 5.25, "volume": 11954.0}, {"date": "2019-04-17", "close": 5.05, "volume": 25230.0}, {"date": "2019-04-18", "close": 5.25, "volume": 54728.0}, {"date": "2019-04-22", "close": 5.36, "volume": 1636.0}, {"date": "2019-04-23", "close": 5.38, "volume": 2084.0}, {"date": "2019-04-24", "close": 5.43, "volume": 350.0}, {"date": "2019-04-25", "close": 5.27, "volume": 969.0}, {"date": "2019-04-26", "close": 5.21, "volume": 1002.0}, {"date": "2019-04-29", "close": 5.03, "volume": 11674.0}, {"date": "2019-04-30", "close": 5.1689, "volume": 1257.0}, {"date": "2019-05-01", "close": 5.04, "volume": 156.0}, {"date": "2019-05-02", "close": 5.04, "volume": null}, {"date": "2019-05-03", "close": 5.01, "volume": 1258.0}, {"date": "2019-05-06", "close": 5.04, "volume": 1448.0}, {"date": "2019-05-07", "close": 5.19, "volume": 702.0}, {"date": "2019-05-08", "close": 5.15, "volume": 5173.0}, {"date": "2019-05-09", "close": 5.2, "volume": 4265.0}, {"date": "2019-05-10", "close": 5.2, "volume": 523.0}, {"date": "2019-05-13", "close": 5.14, "volume": 5647.0}, {"date": "2019-05-14", "close": 4.95, "volume": 13712.0}, {"date": "2019-05-15", "close": 5.01, "volume": 14153.0}, {"date": "2019-05-16", "close": 5.1313, "volume": 137.0}, {"date": "2019-05-17", "close": 5.1, "volume": 5463.0}, {"date": "2019-05-20", "close": 5.16, "volume": 13898.0}, {"date": "2019-05-21", "close": 5.1021, "volume": 6785.0}, {"date": "2019-05-22", "close": 5.15, "volume": 575.0}, {"date": "2019-05-23", "close": 5.04, "volume": 10586.0}, {"date": "2019-05-24", "close": 5.04, "volume": null}, {"date": "2019-05-28", "close": 5.04, "volume": null}, {"date": "2019-05-29", "close": 5.0134, "volume": 1816.0}, {"date": "2019-05-30", "close": 5.05, "volume": 9406.0}, {"date": "2019-05-31", "close": 5.05, "volume": null}, {"date": "2019-06-03", "close": 5.21, "volume": 10343.0}, {"date": "2019-06-04", "close": 5.21, "volume": null}, {"date": "2019-06-05", "close": 5.0, "volume": 17458.0}, {"date": "2019-06-06", "close": 5.1, "volume": 34682.0}, {"date": "2019-06-07", "close": 5.0, "volume": 1505.0}, {"date": "2019-06-10", "close": 4.855, "volume": 15464.0}, {"date": "2019-06-11", "close": 4.96, "volume": 986.0}, {"date": "2019-06-12", "close": 4.9564, "volume": 2206.0}, {"date": "2019-06-13", "close": 4.95, "volume": 573.0}, {"date": "2019-06-14", "close": 4.83, "volume": 1192.0}, {"date": "2019-06-17", "close": 4.94, "volume": 2015.0}, {"date": "2019-06-18", "close": 4.9, "volume": 238.0}, {"date": "2019-06-19", "close": 5.2, "volume": 10663.0}, {"date": "2019-06-20", "close": 4.81, "volume": 4911.0}, {"date": "2019-06-21", "close": 4.73, "volume": 1152.0}, {"date": "2019-06-24", "close": 5.1, "volume": 663.0}, {"date": "2019-06-25", "close": 5.09, "volume": 912.0}, {"date": "2019-06-26", "close": 4.85, "volume": 4010.0}, {"date": "2019-06-27", "close": 4.73, "volume": 7358.0}, {"date": "2019-06-28", "close": 4.75, "volume": 4241.0}, {"date": "2019-07-01", "close": 5.64, "volume": 672968.0}, {"date": "2019-07-02", "close": 5.85, "volume": 37511.0}, {"date": "2019-07-03", "close": 5.58, "volume": 11077.0}, {"date": "2019-07-05", "close": 5.6, "volume": 6218.0}, {"date": "2019-07-08", "close": 5.6, "volume": 12549.0}, {"date": "2019-07-09", "close": 5.65, "volume": 4933.0}, {"date": "2019-07-10", "close": 5.65, "volume": 4940.0}, {"date": "2019-07-11", "close": 5.628, "volume": 3586.0}, {"date": "2019-07-12", "close": 5.55, "volume": 4274.0}, {"date": "2019-07-15", "close": 5.61, "volume": 2635.0}, {"date": "2019-07-16", "close": 5.62, "volume": 12922.0}, {"date": "2019-07-17", "close": 5.64, "volume": 1976.0}, {"date": "2019-07-18", "close": 5.59, "volume": 7229.0}, {"date": "2019-07-19", "close": 5.59, "volume": null}, {"date": "2019-07-22", "close": 5.5, "volume": 17058.0}, {"date": "2019-07-23", "close": 5.5, "volume": null}, {"date": "2019-07-24", "close": 5.5, "volume": 719.0}, {"date": "2019-07-25", "close": 5.5, "volume": null}, {"date": "2019-07-26", "close": 5.4, "volume": 6664.0}, {"date": "2019-07-29", "close": 5.35, "volume": 27339.0}, {"date": "2019-07-30", "close": 5.35, "volume": 880.0}, {"date": "2019-07-31", "close": 5.35, "volume": 1890.0}, {"date": "2019-08-01", "close": 5.22, "volume": 1573.0}, {"date": "2019-08-02", "close": 5.22, "volume": null}, {"date": "2019-08-05", "close": 5.3174, "volume": 156.0}, {"date": "2019-08-06", "close": 5.25, "volume": 5549.0}, {"date": "2019-08-07", "close": 5.2, "volume": 10277.0}, {"date": "2019-08-08", "close": 5.2, "volume": 558.0}, {"date": "2019-08-09", "close": 5.39, "volume": 1570.0}, {"date": "2019-08-12", "close": 5.39, "volume": null}, {"date": "2019-08-13", "close": 5.39, "volume": 224.0}, {"date": "2019-08-14", "close": 5.25, "volume": 10832.0}, {"date": "2019-08-15", "close": 5.1456, "volume": 1000.0}, {"date": "2019-08-16", "close": 5.4, "volume": 123.0}, {"date": "2019-08-19", "close": 5.2827, "volume": 33933.0}, {"date": "2019-08-20", "close": 5.85, "volume": 38530.0}, {"date": "2019-08-21", "close": 5.85, "volume": null}, {"date": "2019-08-22", "close": 5.6, "volume": 5876.0}, {"date": "2019-08-23", "close": 5.65, "volume": 27076.0}, {"date": "2019-08-26", "close": 5.75, "volume": 645.0}, {"date": "2019-08-27", "close": 5.48, "volume": 65062.0}, {"date": "2019-08-28", "close": 5.54, "volume": 43356.0}, {"date": "2019-08-29", "close": 5.6, "volume": 952.0}, {"date": "2019-08-30", "close": 5.58, "volume": 2355.0}, {"date": "2019-09-03", "close": 5.82, "volume": 450.0}, {"date": "2019-09-04", "close": 5.89, "volume": 7030.0}, {"date": "2019-09-05", "close": 5.6, "volume": 2651.0}, {"date": "2019-09-06", "close": 5.42, "volume": 6563.0}, {"date": "2019-09-09", "close": 5.974, "volume": 24803.0}, {"date": "2019-09-10", "close": 5.96, "volume": 8710.0}, {"date": "2019-09-11", "close": 5.9999, "volume": 37921.0}, {"date": "2019-09-12", "close": 5.9542, "volume": 14543.0}, {"date": "2019-09-13", "close": 5.92, "volume": 15160.0}, {"date": "2019-09-16", "close": 5.99, "volume": 24733.0}, {"date": "2019-09-17", "close": 5.76, "volume": 4317.0}, {"date": "2019-09-18", "close": 5.79, "volume": 21858.0}, {"date": "2019-09-19", "close": 5.89, "volume": 9329.0}, {"date": "2019-09-20", "close": 5.79, "volume": 1844.0}, {"date": "2019-09-23", "close": 5.66, "volume": 18316.0}, {"date": "2019-09-24", "close": 5.5881, "volume": 9801.0}, {"date": "2019-09-25", "close": 5.46, "volume": 3656.0}, {"date": "2019-09-26", "close": 5.4, "volume": 5569.0}, {"date": "2019-09-27", "close": 5.26, "volume": 7103.0}, {"date": "2019-09-30", "close": 5.4, "volume": 2983.0}, {"date": "2019-10-01", "close": 5.17, "volume": 13635.0}, {"date": "2019-10-02", "close": 5.09, "volume": 13160.0}, {"date": "2019-10-03", "close": 5.2, "volume": 1233.0}, {"date": "2019-10-04", "close": 5.2, "volume": 9775.0}, {"date": "2019-10-07", "close": 4.68, "volume": 62578.0}, {"date": "2019-10-08", "close": 4.27, "volume": 49794.0}, {"date": "2019-10-09", "close": 4.01, "volume": 7513.0}, {"date": "2019-10-10", "close": 4.07, "volume": 9788.0}, {"date": "2019-10-11", "close": 4.07, "volume": 8017.0}, {"date": "2019-10-14", "close": 4.01, "volume": 12944.0}, {"date": "2019-10-15", "close": 3.91, "volume": 3894.0}, {"date": "2019-10-16", "close": 3.57, "volume": 30425.0}, {"date": "2019-10-17", "close": 3.4, "volume": 23961.0}, {"date": "2019-10-18", "close": 3.4, "volume": null}, {"date": "2019-10-21", "close": 3.4102, "volume": 7496.0}, {"date": "2019-10-22", "close": 3.41, "volume": 3630.0}, {"date": "2019-10-23", "close": 3.4459, "volume": 625.0}, {"date": "2019-10-24", "close": 3.41, "volume": 3871.0}, {"date": "2019-10-25", "close": 3.45, "volume": 1121.0}, {"date": "2019-10-28", "close": 3.6, "volume": 2097.0}, {"date": "2019-10-29", "close": 3.58, "volume": 1313.0}, {"date": "2019-10-30", "close": 3.48, "volume": 2115.0}, {"date": "2019-10-31", "close": 3.5, "volume": 1726.0}, {"date": "2019-11-01", "close": 3.49, "volume": 2783.0}, {"date": "2019-11-04", "close": 3.44, "volume": 8922.0}, {"date": "2019-11-05", "close": 3.32, "volume": 5076.0}, {"date": "2019-11-06", "close": 3.22, "volume": 34462.0}, {"date": "2019-11-07", "close": 3.39, "volume": 5150.0}, {"date": "2019-11-08", "close": 3.44, "volume": 874.0}, {"date": "2019-11-11", "close": 3.2, "volume": 1116.0}, {"date": "2019-11-12", "close": 3.05, "volume": 6371.0}, {"date": "2019-11-13", "close": 3.25, "volume": 409.0}, {"date": "2019-11-14", "close": 3.11, "volume": 2480.0}, {"date": "2019-11-15", "close": 3.3, "volume": 1154.0}, {"date": "2019-11-18", "close": 3.4599, "volume": 395.0}, {"date": "2019-11-19", "close": 2.72, "volume": 324773.0}, {"date": "2019-11-20", "close": 2.72, "volume": 11931.0}, {"date": "2019-11-21", "close": 2.65, "volume": 1250.0}, {"date": "2019-11-22", "close": 2.54, "volume": 1413.0}, {"date": "2019-11-25", "close": 2.54, "volume": 4760.0}, {"date": "2019-11-26", "close": 2.4, "volume": 1672.0}, {"date": "2019-11-27", "close": 2.4, "volume": null}, {"date": "2019-11-29", "close": 2.34, "volume": 2201.0}, {"date": "2019-12-02", "close": 2.43, "volume": 928.0}, {"date": "2019-12-03", "close": 2.43, "volume": null}, {"date": "2019-12-04", "close": 2.23, "volume": 2757.0}, {"date": "2019-12-05", "close": 2.35, "volume": 1136.0}, {"date": "2019-12-06", "close": 2.41, "volume": 927.0}, {"date": "2019-12-09", "close": 2.35, "volume": 2215.0}, {"date": "2019-12-10", "close": 2.2184, "volume": 1601.0}, {"date": "2019-12-11", "close": 2.3, "volume": 7193.0}, {"date": "2019-12-12", "close": 2.33, "volume": 1026.0}, {"date": "2019-12-13", "close": 2.33, "volume": null}, {"date": "2019-12-16", "close": 2.335, "volume": 252.0}, {"date": "2019-12-17", "close": 2.26, "volume": 26835.0}, {"date": "2019-12-18", "close": 2.2103, "volume": 225.0}, {"date": "2019-12-19", "close": 2.23, "volume": 2739.0}, {"date": "2019-12-20", "close": 2.3003, "volume": 16295.0}, {"date": "2019-12-23", "close": 2.19, "volume": 14829.0}, {"date": "2019-12-24", "close": 2.2051, "volume": 2310.0}, {"date": "2019-12-26", "close": 2.26, "volume": 3144.0}, {"date": "2019-12-27", "close": 2.1608, "volume": 3696.0}, {"date": "2019-12-30", "close": 2.35, "volume": 1457.0}, {"date": "2019-12-31", "close": 2.27, "volume": 542.0}, {"date": "2020-01-02", "close": 2.4, "volume": 1689.0}, {"date": "2020-01-03", "close": 2.4, "volume": null}, {"date": "2020-01-06", "close": 2.27, "volume": 811.0}, {"date": "2020-01-07", "close": 2.375, "volume": 824.0}, {"date": "2020-01-08", "close": 2.375, "volume": null}, {"date": "2020-01-09", "close": 2.357, "volume": 11229.0}, {"date": "2020-01-10", "close": 2.4198, "volume": 216.0}, {"date": "2020-01-13", "close": 2.42, "volume": 967.0}, {"date": "2020-01-14", "close": 2.42, "volume": 1023.0}, {"date": "2020-01-15", "close": 2.56, "volume": 6254.0}, {"date": "2020-01-16", "close": 2.48, "volume": 9631.0}, {"date": "2020-01-17", "close": 2.4797, "volume": 2101.0}, {"date": "2020-01-21", "close": 2.418, "volume": 5008.0}, {"date": "2020-01-22", "close": 2.3805, "volume": 220.0}, {"date": "2020-01-23", "close": 2.3805, "volume": null}, {"date": "2020-01-24", "close": 2.2934, "volume": 740.0}, {"date": "2020-01-27", "close": 2.22, "volume": 369.0}, {"date": "2020-01-28", "close": 2.3, "volume": 310.0}, {"date": "2020-01-29", "close": 2.2, "volume": 25171.0}, {"date": "2020-01-30", "close": 2.17, "volume": 286.0}, {"date": "2020-01-31", "close": 2.17, "volume": null}, {"date": "2020-02-03", "close": 2.21, "volume": 2553.0}, {"date": "2020-02-04", "close": 2.125, "volume": 1008.0}, {"date": "2020-02-05", "close": 2.16, "volume": 515.0}, {"date": "2020-02-06", "close": 2.19, "volume": 2309.0}, {"date": "2020-02-07", "close": 2.23, "volume": 870.0}, {"date": "2020-02-10", "close": 2.3305, "volume": 1653.0}, {"date": "2020-02-11", "close": 2.48, "volume": 57376.0}, {"date": "2020-02-12", "close": 2.4251, "volume": 7685.0}, {"date": "2020-02-13", "close": 2.2, "volume": 3008.0}, {"date": "2020-02-14", "close": 2.2, "volume": 1295.0}, {"date": "2020-02-18", "close": 2.2, "volume": 2032.0}, {"date": "2020-02-19", "close": 2.197, "volume": 3741.0}, {"date": "2020-02-20", "close": 2.0501, "volume": 1431.0}, {"date": "2020-02-21", "close": 2.05, "volume": 319.0}, {"date": "2020-02-24", "close": 2.132, "volume": 681.0}, {"date": "2020-02-25", "close": 2.18, "volume": 12281.0}, {"date": "2020-02-26", "close": 1.9407, "volume": 1118.0}, {"date": "2020-02-27", "close": 2.13, "volume": 595.0}, {"date": "2020-02-28", "close": 2.15, "volume": 1448.0}, {"date": "2020-03-02", "close": 2.0498, "volume": 2677.0}, {"date": "2020-03-03", "close": 2.05, "volume": 2850.0}, {"date": "2020-03-04", "close": 2.05, "volume": null}, {"date": "2020-03-05", "close": 2.05, "volume": null}, {"date": "2020-03-06", "close": 2.0, "volume": 135.0}, {"date": "2020-03-09", "close": 2.05, "volume": 1633.0}, {"date": "2020-03-10", "close": 1.82, "volume": 2040.0}, {"date": "2020-03-11", "close": 1.82, "volume": null}, {"date": "2020-03-12", "close": 1.82, "volume": null}, {"date": "2020-03-13", "close": 1.8, "volume": 569.0}, {"date": "2020-03-16", "close": 1.8, "volume": null}, {"date": "2020-03-17", "close": 1.78, "volume": 1097.0}, {"date": "2020-03-18", "close": 1.78, "volume": null}, {"date": "2020-03-19", "close": 1.78, "volume": null}, {"date": "2020-03-20", "close": 1.55, "volume": 214.0}, {"date": "2020-03-23", "close": 1.55, "volume": null}, {"date": "2020-03-24", "close": 1.75, "volume": 5582.0}, {"date": "2020-03-25", "close": 1.75, "volume": 194.0}, {"date": "2020-03-26", "close": 1.75, "volume": 151.0}, {"date": "2020-03-27", "close": 1.69, "volume": 3042.0}, {"date": "2020-03-30", "close": 1.6786, "volume": 3952.0}, {"date": "2020-03-31", "close": 1.6786, "volume": null}, {"date": "2020-04-01", "close": 1.2499, "volume": 46408.0}, {"date": "2020-04-02", "close": 1.07, "volume": 35891.0}, {"date": "2020-04-03", "close": 1.18, "volume": 8771.0}, {"date": "2020-04-06", "close": 1.05, "volume": 23865.0}, {"date": "2020-04-07", "close": 1.08, "volume": 25292.0}, {"date": "2020-04-08", "close": 1.35, "volume": 35454.0}, {"date": "2020-04-09", "close": 1.2773, "volume": 40544.0}, {"date": "2020-04-13", "close": 1.1945, "volume": 32161.0}, {"date": "2020-04-14", "close": 1.23, "volume": 741.0}, {"date": "2020-04-15", "close": 1.161, "volume": 23745.0}, {"date": "2020-04-16", "close": 1.2, "volume": 4549.0}, {"date": "2020-04-17", "close": 1.3, "volume": 3586.0}, {"date": "2020-04-20", "close": 1.3, "volume": null}, {"date": "2020-04-21", "close": 1.11, "volume": 2135.0}, {"date": "2020-04-22", "close": 1.2204, "volume": 627.0}, {"date": "2020-04-23", "close": 1.1927, "volume": 140.0}, {"date": "2020-04-24", "close": 1.21, "volume": 5159.0}, {"date": "2020-04-27", "close": 1.26, "volume": 1649.0}, {"date": "2020-04-28", "close": 1.2377, "volume": 798.0}, {"date": "2020-04-29", "close": 1.2, "volume": 936.0}, {"date": "2020-04-30", "close": 1.2699, "volume": 862.0}, {"date": "2020-05-01", "close": 1.15, "volume": 14059.0}, {"date": "2020-05-04", "close": 1.0501, "volume": 16097.0}, {"date": "2020-05-05", "close": 1.3, "volume": 305441.0}, {"date": "2020-05-06", "close": 1.08, "volume": 60141.0}, {"date": "2020-05-07", "close": 1.03, "volume": 12557.0}, {"date": "2020-05-08", "close": 1.0401, "volume": 14161.0}, {"date": "2020-05-11", "close": 1.04, "volume": 11278.0}, {"date": "2020-05-12", "close": 1.07, "volume": 16488.0}, {"date": "2020-05-13", "close": 1.0301, "volume": 3890.0}, {"date": "2020-05-14", "close": 1.04, "volume": 708.0}, {"date": "2020-05-15", "close": 1.08, "volume": 3446.0}, {"date": "2020-05-18", "close": 1.03, "volume": 23091.0}, {"date": "2020-05-19", "close": 1.0027, "volume": 23921.0}, {"date": "2020-05-20", "close": 1.07, "volume": 6198.0}, {"date": "2020-05-21", "close": 1.06, "volume": 20445.0}, {"date": "2020-05-22", "close": 1.0453, "volume": 29162.0}, {"date": "2020-05-26", "close": 1.01, "volume": 46860.0}, {"date": "2020-05-27", "close": 0.97, "volume": 10401.0}, {"date": "2020-05-28", "close": 0.96, "volume": 6985.0}, {"date": "2020-05-29", "close": 0.95, "volume": 9138.0}, {"date": "2020-06-01", "close": 1.01, "volume": 7537.0}, {"date": "2020-06-02", "close": 0.99, "volume": 33588.0}, {"date": "2020-06-03", "close": 1.015, "volume": 96743.0}, {"date": "2020-06-04", "close": 0.9682, "volume": 80266.0}, {"date": "2020-06-05", "close": 1.0499, "volume": 156667.0}, {"date": "2020-06-08", "close": 1.2, "volume": 136615.0}, {"date": "2020-06-09", "close": 1.21, "volume": 250431.0}, {"date": "2020-06-10", "close": 1.1101, "volume": 92918.0}, {"date": "2020-06-11", "close": 0.995, "volume": 55468.0}, {"date": "2020-06-12", "close": 1.03, "volume": 488994.0}, {"date": "2020-06-15", "close": 1.04, "volume": 59131.0}, {"date": "2020-06-16", "close": 1.155, "volume": 188141.0}, {"date": "2020-06-17", "close": 1.31, "volume": 513116.0}, {"date": "2020-06-18", "close": 1.35, "volume": 190460.0}, {"date": "2020-06-19", "close": 1.36, "volume": 2353161.0}, {"date": "2020-06-22", "close": 1.23, "volume": 282419.0}, {"date": "2020-06-23", "close": 1.3, "volume": 245660.0}, {"date": "2020-06-24", "close": 1.34, "volume": 272477.0}, {"date": "2020-06-25", "close": 1.31, "volume": 128197.0}, {"date": "2020-06-26", "close": 1.25, "volume": 55380.0}, {"date": "2020-06-29", "close": 1.37, "volume": 2168154.0}, {"date": "2020-06-30", "close": 1.76, "volume": 3364563.0}, {"date": "2020-07-01", "close": 1.49, "volume": 502223.0}, {"date": "2020-07-02", "close": 1.42, "volume": 179414.0}, {"date": "2020-07-06", "close": 1.52, "volume": 579704.0}, {"date": "2020-07-07", "close": 1.39, "volume": 161513.0}, {"date": "2020-07-08", "close": 1.37, "volume": 119680.0}, {"date": "2020-07-09", "close": 1.4, "volume": 244307.0}, {"date": "2020-07-10", "close": 1.46, "volume": 196188.0}, {"date": "2020-07-13", "close": 1.34, "volume": 157591.0}, {"date": "2020-07-14", "close": 1.3, "volume": 175139.0}, {"date": "2020-07-15", "close": 1.34, "volume": 61172.0}, {"date": "2020-07-16", "close": 1.33, "volume": 32026.0}, {"date": "2020-07-17", "close": 1.35, "volume": 46410.0}, {"date": "2020-07-20", "close": 1.36, "volume": 72354.0}, {"date": "2020-07-21", "close": 1.32, "volume": 97549.0}, {"date": "2020-07-22", "close": 1.46, "volume": 1151498.0}, {"date": "2020-07-23", "close": 1.46, "volume": 246244.0}, {"date": "2020-07-24", "close": 1.46, "volume": 87379.0}, {"date": "2020-07-27", "close": 1.44, "volume": 76381.0}, {"date": "2020-07-28", "close": 1.47, "volume": 217088.0}, {"date": "2020-07-29", "close": 1.47, "volume": 227864.0}, {"date": "2020-07-30", "close": 1.386, "volume": 97470.0}, {"date": "2020-07-31", "close": 1.42, "volume": 131402.0}, {"date": "2020-08-03", "close": 1.4, "volume": 40311.0}, {"date": "2020-08-04", "close": 1.75, "volume": 4157359.0}, {"date": "2020-08-05", "close": 1.58, "volume": 648922.0}, {"date": "2020-08-06", "close": 1.6, "volume": 206462.0}, {"date": "2020-08-07", "close": 1.72, "volume": 517759.0}, {"date": "2020-08-10", "close": 1.75, "volume": 114587.0}, {"date": "2020-08-11", "close": 1.63, "volume": 133530.0}, {"date": "2020-08-12", "close": 1.7, "volume": 50288.0}, {"date": "2020-08-13", "close": 2.04, "volume": 515082.0}, {"date": "2020-08-14", "close": 1.9, "volume": 176244.0}, {"date": "2020-08-17", "close": 1.8, "volume": 66191.0}, {"date": "2020-08-18", "close": 1.81, "volume": 131916.0}, {"date": "2020-08-19", "close": 1.65, "volume": 104580.0}, {"date": "2020-08-20", "close": 1.46, "volume": 309755.0}, {"date": "2020-08-21", "close": 1.49, "volume": 149166.0}, {"date": "2020-08-24", "close": 1.4, "volume": 170707.0}, {"date": "2020-08-25", "close": 2.35, "volume": 13732380.0}, {"date": "2020-08-26", "close": 1.89, "volume": 7112782.0}, {"date": "2020-08-27", "close": 1.695, "volume": 988900.0}, {"date": "2020-08-28", "close": 1.63, "volume": 597515.0}, {"date": "2020-08-31", "close": 1.52, "volume": 411633.0}, {"date": "2020-09-01", "close": 1.44, "volume": 380526.0}, {"date": "2020-09-02", "close": 1.46, "volume": 203872.0}, {"date": "2020-09-03", "close": 1.45, "volume": 153523.0}, {"date": "2020-09-04", "close": 1.39, "volume": 102365.0}, {"date": "2020-09-08", "close": 1.36, "volume": 203350.0}, {"date": "2020-09-09", "close": 1.35, "volume": 110767.0}, {"date": "2020-09-10", "close": 1.38, "volume": 104448.0}, {"date": "2020-09-11", "close": 1.31, "volume": 65473.0}, {"date": "2020-09-14", "close": 1.415, "volume": 871538.0}, {"date": "2020-09-15", "close": 1.38, "volume": 440243.0}, {"date": "2020-09-16", "close": 1.32, "volume": 281308.0}, {"date": "2020-09-17", "close": 1.36, "volume": 454675.0}, {"date": "2020-09-18", "close": 1.39, "volume": 900158.0}, {"date": "2020-09-21", "close": 1.3, "volume": 163099.0}, {"date": "2020-09-22", "close": 1.37, "volume": 172039.0}, {"date": "2020-09-23", "close": 1.3, "volume": 2798359.0}, {"date": "2020-09-24", "close": 1.83, "volume": 9428899.0}, {"date": "2020-09-25", "close": 1.59, "volume": 8771366.0}, {"date": "2020-09-28", "close": 1.64, "volume": 1867012.0}, {"date": "2020-09-29", "close": 1.56, "volume": 573310.0}, {"date": "2020-09-30", "close": 1.54, "volume": 335127.0}, {"date": "2020-10-01", "close": 1.45, "volume": 230622.0}, {"date": "2020-10-02", "close": 1.48, "volume": 364330.0}, {"date": "2020-10-05", "close": 1.57, "volume": 943508.0}, {"date": "2020-10-06", "close": 4.8, "volume": 321675900.0}, {"date": "2020-10-07", "close": 6.89, "volume": 42385100.0}, {"date": "2020-10-08", "close": 5.15, "volume": 6054460.0}, {"date": "2020-10-09", "close": 4.48, "volume": 3576241.0}, {"date": "2020-10-12", "close": 4.02, "volume": 1683199.0}, {"date": "2020-10-13", "close": 3.41, "volume": 1704473.0}, {"date": "2020-10-14", "close": 3.18, "volume": 1774192.0}, {"date": "2020-10-15", "close": 3.25, "volume": 1647224.0}, {"date": "2020-10-16", "close": 3.09, "volume": 794520.0}, {"date": "2020-10-19", "close": 2.63, "volume": 869147.0}, {"date": "2020-10-20", "close": 3.15, "volume": 15019370.0}, {"date": "2020-10-21", "close": 3.12, "volume": 1512067.0}, {"date": "2020-10-22", "close": 2.87, "volume": 499331.0}, {"date": "2020-10-23", "close": 2.83, "volume": 310045.0}, {"date": "2020-10-26", "close": 2.62, "volume": 401298.0}, {"date": "2020-10-27", "close": 2.64, "volume": 315878.0}, {"date": "2020-10-28", "close": 2.57, "volume": 737055.0}, {"date": "2020-10-29", "close": 2.94, "volume": 6412840.0}, {"date": "2020-10-30", "close": 2.86, "volume": 904944.0}, {"date": "2020-11-02", "close": 2.82, "volume": 288339.0}, {"date": "2020-11-03", "close": 2.74, "volume": 181519.0}, {"date": "2020-11-04", "close": 2.52, "volume": 338997.0}, {"date": "2020-11-05", "close": 2.75, "volume": 355458.0}, {"date": "2020-11-06", "close": 2.62, "volume": 296075.0}, {"date": "2020-11-09", "close": 2.61, "volume": 831377.0}, {"date": "2020-11-10", "close": 2.55, "volume": 311817.0}, {"date": "2020-11-11", "close": 2.63, "volume": 350419.0}, {"date": "2020-11-12", "close": 2.79, "volume": 1409829.0}, {"date": "2020-11-13", "close": 2.95, "volume": 3946505.0}, {"date": "2020-11-16", "close": 4.29, "volume": 12071800.0}, {"date": "2020-11-17", "close": 3.74, "volume": 2384375.0}, {"date": "2020-11-18", "close": 3.43, "volume": 1228244.0}, {"date": "2020-11-19", "close": 3.57, "volume": 1228176.0}, {"date": "2020-11-20", "close": 3.91, "volume": 2424333.0}, {"date": "2020-11-23", "close": 5.27, "volume": 4942258.0}, {"date": "2020-11-24", "close": 4.32, "volume": 2123006.0}, {"date": "2020-11-25", "close": 4.23, "volume": 1000686.0}, {"date": "2020-11-27", "close": 4.13, "volume": 488878.0}, {"date": "2020-11-30", "close": 3.77, "volume": 1173632.0}, {"date": "2020-12-01", "close": 3.5, "volume": 404244.0}, {"date": "2020-12-02", "close": 3.56, "volume": 449819.0}, {"date": "2020-12-03", "close": 3.5372, "volume": 348038.0}, {"date": "2020-12-04", "close": 4.4, "volume": 118119200.0}, {"date": "2020-12-07", "close": 4.7, "volume": 3691414.0}, {"date": "2020-12-08", "close": 4.34, "volume": 1273697.0}, {"date": "2020-12-09", "close": 3.81, "volume": 1151839.0}, {"date": "2020-12-10", "close": 3.99, "volume": 1183223.0}, {"date": "2020-12-11", "close": 3.88, "volume": 520674.0}, {"date": "2020-12-14", "close": 3.81, "volume": 419821.0}, {"date": "2020-12-15", "close": 4.21, "volume": 1363268.0}, {"date": "2020-12-16", "close": 4.13, "volume": 444720.0}, {"date": "2020-12-17", "close": 3.94, "volume": 828898.0}, {"date": "2020-12-18", "close": 4.01, "volume": 364602.0}, {"date": "2020-12-21", "close": 4.17, "volume": 723688.0}, {"date": "2020-12-22", "close": 4.61, "volume": 2019634.0}, {"date": "2020-12-23", "close": 4.53, "volume": 871370.0}, {"date": "2020-12-24", "close": 4.28, "volume": 287736.0}, {"date": "2020-12-28", "close": 4.21, "volume": 291622.0}, {"date": "2020-12-29", "close": 3.96, "volume": 457767.0}, {"date": "2020-12-30", "close": 3.92, "volume": 381161.0}, {"date": "2020-12-31", "close": 3.87, "volume": 313275.0}, {"date": "2021-01-04", "close": 3.96, "volume": 334639.0}, {"date": "2021-01-05", "close": 3.98, "volume": 2680311.0}, {"date": "2021-01-06", "close": 4.14, "volume": 1394049.0}, {"date": "2021-01-07", "close": 4.66, "volume": 1445540.0}, {"date": "2021-01-08", "close": 4.46, "volume": 1089098.0}, {"date": "2021-01-11", "close": 4.37, "volume": 398985.0}, {"date": "2021-01-12", "close": 5.25, "volume": 1805668.0}, {"date": "2021-01-13", "close": 5.02, "volume": 1284619.0}, {"date": "2021-01-14", "close": 5.33, "volume": 2245984.0}, {"date": "2021-01-15", "close": 6.18, "volume": 9259574.0}, {"date": "2021-01-19", "close": 6.71, "volume": 3822425.0}, {"date": "2021-01-20", "close": 6.07, "volume": 2589775.0}, {"date": "2021-01-21", "close": 7.26, "volume": 6392291.0}, {"date": "2021-01-22", "close": 9.0, "volume": 11745060.0}, {"date": "2021-01-25", "close": 9.6, "volume": 4125936.0}, {"date": "2021-01-26", "close": 9.09, "volume": 1427827.0}, {"date": "2021-01-27", "close": 7.84, "volume": 1168233.0}, {"date": "2021-01-28", "close": 7.31, "volume": 851897.0}, {"date": "2021-01-29", "close": 6.78, "volume": 482123.0}, {"date": "2021-02-01", "close": 8.14, "volume": 893959.0}, {"date": "2021-02-02", "close": 7.58, "volume": 633477.0}, {"date": "2021-02-03", "close": 8.74, "volume": 1111764.0}, {"date": "2021-02-04", "close": 8.3, "volume": 1277459.0}, {"date": "2021-02-05", "close": 8.78, "volume": 853785.0}, {"date": "2021-02-08", "close": 8.61, "volume": 1113736.0}, {"date": "2021-02-09", "close": 8.45, "volume": 1256264.0}, {"date": "2021-02-10", "close": 8.01, "volume": 876441.0}, {"date": "2021-02-11", "close": 7.68, "volume": 506364.0}, {"date": "2021-02-12", "close": 7.61, "volume": 476213.0}, {"date": "2021-02-16", "close": 8.5, "volume": 2528838.0}, {"date": "2021-02-17", "close": 8.73, "volume": 2271877.0}, {"date": "2021-02-18", "close": 9.0, "volume": 2089881.0}, {"date": "2021-02-19", "close": 8.32, "volume": 2221637.0}, {"date": "2021-02-22", "close": 7.16, "volume": 995338.0}, {"date": "2021-02-23", "close": 5.99, "volume": 809983.0}, {"date": "2021-02-24", "close": 7.09, "volume": 631937.0}, {"date": "2021-02-25", "close": 6.55, "volume": 649354.0}, {"date": "2021-02-26", "close": 6.03, "volume": 324031.0}, {"date": "2021-03-01", "close": 6.39, "volume": 417366.0}, {"date": "2021-03-02", "close": 6.13, "volume": 315984.0}, {"date": "2021-03-03", "close": 5.84, "volume": 390012.0}, {"date": "2021-03-04", "close": 5.12, "volume": 448375.0}, {"date": "2021-03-05", "close": 4.85, "volume": 311909.0}, {"date": "2021-03-08", "close": 5.0, "volume": 274885.0}, {"date": "2021-03-09", "close": 5.25, "volume": 337745.0}, {"date": "2021-03-10", "close": 5.45, "volume": 271045.0}, {"date": "2021-03-11", "close": 5.74, "volume": 369417.0}, {"date": "2021-03-12", "close": 6.02, "volume": 241408.0}, {"date": "2021-03-15", "close": 6.04, "volume": 177994.0}, {"date": "2021-03-16", "close": 5.83, "volume": 137830.0}, {"date": "2021-03-17", "close": 5.85, "volume": 138629.0}, {"date": "2021-03-18", "close": 5.51, "volume": 135168.0}, {"date": "2021-03-19", "close": 5.44, "volume": 78222.0}, {"date": "2021-03-22", "close": 5.35, "volume": 102832.0}, {"date": "2021-03-23", "close": 5.11, "volume": 110730.0}, {"date": "2021-03-24", "close": 4.73, "volume": 142116.0}, {"date": "2021-03-25", "close": 5.04, "volume": 401513.0}, {"date": "2021-03-26", "close": 4.87, "volume": 127974.0}, {"date": "2021-03-29", "close": 4.42, "volume": 139397.0}, {"date": "2021-03-30", "close": 4.68, "volume": 69562.0}, {"date": "2021-03-31", "close": 4.85, "volume": 265948.0}, {"date": "2021-04-01", "close": 4.86, "volume": 218579.0}, {"date": "2021-04-05", "close": 4.87, "volume": 70527.0}, {"date": "2021-04-06", "close": 4.62, "volume": 118709.0}, {"date": "2021-04-07", "close": 4.52, "volume": 110709.0}, {"date": "2021-04-08", "close": 4.51, "volume": 153302.0}, {"date": "2021-04-09", "close": 4.48, "volume": 54873.0}, {"date": "2021-04-12", "close": 3.98, "volume": 241587.0}, {"date": "2021-04-13", "close": 3.98, "volume": 108876.0}, {"date": "2021-04-14", "close": 4.26, "volume": 247068.0}, {"date": "2021-04-15", "close": 4.02, "volume": 169309.0}, {"date": "2021-04-16", "close": 3.96, "volume": 79359.0}, {"date": "2021-04-19", "close": 3.82, "volume": 88280.0}, {"date": "2021-04-20", "close": 3.72, "volume": 77749.0}, {"date": "2021-04-21", "close": 3.95, "volume": 116350.0}, {"date": "2021-04-22", "close": 3.94, "volume": 273916.0}, {"date": "2021-04-23", "close": 4.07, "volume": 164879.0}, {"date": "2021-04-26", "close": 4.22, "volume": 176098.0}, {"date": "2021-04-27", "close": 4.06, "volume": 173096.0}, {"date": "2021-04-28", "close": 4.16, "volume": 82053.0}, {"date": "2021-04-29", "close": 3.93, "volume": 133872.0}, {"date": "2021-04-30", "close": 4.03, "volume": 64940.0}, {"date": "2021-05-03", "close": 3.93, "volume": 67261.0}, {"date": "2021-05-04", "close": 3.87, "volume": 117635.0}, {"date": "2021-05-05", "close": 3.72, "volume": 65984.0}, {"date": "2021-05-06", "close": 3.57, "volume": 106413.0}, {"date": "2021-05-07", "close": 3.77, "volume": 129303.0}, {"date": "2021-05-10", "close": 3.53, "volume": 83749.0}, {"date": "2021-05-11", "close": 3.59, "volume": 123277.0}, {"date": "2021-05-12", "close": 3.26, "volume": 148303.0}, {"date": "2021-05-13", "close": 3.31, "volume": 84649.0}, {"date": "2021-05-14", "close": 3.48, "volume": 203951.0}, {"date": "2021-05-17", "close": 3.51, "volume": 31441.0}, {"date": "2021-05-18", "close": 3.67, "volume": 56791.0}, {"date": "2021-05-19", "close": 3.74, "volume": 33246.0}, {"date": "2021-05-20", "close": 3.73, "volume": 164574.0}, {"date": "2021-05-21", "close": 3.81, "volume": 54894.0}, {"date": "2021-05-24", "close": 3.76, "volume": 84452.0}, {"date": "2021-05-25", "close": 3.625, "volume": 38306.0}, {"date": "2021-05-26", "close": 3.75, "volume": 28463.0}, {"date": "2021-05-27", "close": 3.92, "volume": 91120.0}, {"date": "2021-05-28", "close": 3.98, "volume": 71490.0}, {"date": "2021-06-01", "close": 4.23, "volume": 484324.0}, {"date": "2021-06-02", "close": 4.29, "volume": 183863.0}, {"date": "2021-06-03", "close": 4.4, "volume": 400566.0}, {"date": "2021-06-04", "close": 4.19, "volume": 327361.0}, {"date": "2021-06-07", "close": 4.28, "volume": 136063.0}, {"date": "2021-06-08", "close": 4.77, "volume": 716540.0}, {"date": "2021-06-09", "close": 4.6, "volume": 252489.0}, {"date": "2021-06-10", "close": 4.39, "volume": 136668.0}, {"date": "2021-06-11", "close": 4.59, "volume": 58132.0}, {"date": "2021-06-14", "close": 4.72, "volume": 96234.0}, {"date": "2021-06-15", "close": 4.48, "volume": 142084.0}, {"date": "2021-06-16", "close": 4.46, "volume": 84472.0}, {"date": "2021-06-17", "close": 4.55, "volume": 128868.0}, {"date": "2021-06-18", "close": 4.83, "volume": 594190.0}, {"date": "2021-06-21", "close": 4.5, "volume": 252431.0}, {"date": "2021-06-22", "close": 4.53, "volume": 87180.0}, {"date": "2021-06-23", "close": 4.6, "volume": 76470.0}, {"date": "2021-06-24", "close": 4.79, "volume": 196535.0}, {"date": "2021-06-25", "close": 4.83, "volume": 120145.0}, {"date": "2021-06-28", "close": 4.72, "volume": 111749.0}, {"date": "2021-06-29", "close": 4.51, "volume": 76067.0}, {"date": "2021-06-30", "close": 4.67, "volume": 57103.0}, {"date": "2021-07-01", "close": 5.05, "volume": 338668.0}, {"date": "2021-07-02", "close": 5.05, "volume": 795176.0}, {"date": "2021-07-06", "close": 4.89, "volume": 511732.0}, {"date": "2021-07-07", "close": 4.36, "volume": 201601.0}, {"date": "2021-07-08", "close": 4.03, "volume": 167736.0}, {"date": "2021-07-09", "close": 4.17, "volume": 76164.0}, {"date": "2021-07-12", "close": 4.25, "volume": 129820.0}, {"date": "2021-07-13", "close": 4.08, "volume": 107683.0}, {"date": "2021-07-14", "close": 4.1, "volume": 108289.0}, {"date": "2021-07-15", "close": 4.0862, "volume": 113180.0}, {"date": "2021-07-16", "close": 3.89, "volume": 113021.0}, {"date": "2021-07-19", "close": 3.93, "volume": 74905.0}, {"date": "2021-07-20", "close": 4.04, "volume": 56811.0}, {"date": "2021-07-21", "close": 4.14, "volume": 36401.0}, {"date": "2021-07-22", "close": 4.15, "volume": 25279.0}, {"date": "2021-07-23", "close": 4.02, "volume": 32124.0}, {"date": "2021-07-26", "close": 3.95, "volume": 36721.0}, {"date": "2021-07-27", "close": 3.9034, "volume": 47565.0}, {"date": "2021-07-28", "close": 3.94, "volume": 83581.0}, {"date": "2021-07-29", "close": 3.96, "volume": 56879.0}, {"date": "2021-07-30", "close": 3.95, "volume": 25237.0}, {"date": "2021-08-02", "close": 3.94, "volume": 37420.0}, {"date": "2021-08-03", "close": 3.89, "volume": 20007.0}, {"date": "2021-08-04", "close": 3.89, "volume": 127163.0}, {"date": "2021-08-05", "close": 3.99, "volume": 114668.0}, {"date": "2021-08-06", "close": 3.9644, "volume": 35450.0}, {"date": "2021-08-09", "close": 4.0, "volume": 52273.0}, {"date": "2021-08-10", "close": 4.67, "volume": 1007935.0}, {"date": "2021-08-11", "close": 4.76, "volume": 1577327.0}, {"date": "2021-08-12", "close": 4.16, "volume": 652711.0}, {"date": "2021-08-13", "close": 4.28, "volume": 199431.0}, {"date": "2021-08-16", "close": 3.85, "volume": 326021.0}, {"date": "2021-08-17", "close": 3.57, "volume": 1231761.0}, {"date": "2021-08-18", "close": 3.64, "volume": 747554.0}, {"date": "2021-08-19", "close": 3.55, "volume": 120521.0}, {"date": "2021-08-20", "close": 3.78, "volume": 245164.0}, {"date": "2021-08-23", "close": 3.86, "volume": 155616.0}, {"date": "2021-08-24", "close": 3.86, "volume": 148775.0}, {"date": "2021-08-25", "close": 3.88, "volume": 101998.0}, {"date": "2021-08-26", "close": 4.0, "volume": 507916.0}, {"date": "2021-08-27", "close": 4.2, "volume": 473676.0}, {"date": "2021-08-30", "close": 4.2, "volume": 581804.0}, {"date": "2021-08-31", "close": 4.0, "volume": 199905.0}, {"date": "2021-09-01", "close": 3.98, "volume": 179301.0}, {"date": "2021-09-02", "close": 3.94, "volume": 67976.0}, {"date": "2021-09-03", "close": 3.88, "volume": 46229.0}, {"date": "2021-09-07", "close": 3.9, "volume": 36599.0}, {"date": "2021-09-08", "close": 3.65, "volume": 113965.0}, {"date": "2021-09-09", "close": 3.7, "volume": 49825.0}, {"date": "2021-09-10", "close": 3.52, "volume": 61435.0}, {"date": "2021-09-13", "close": 3.66, "volume": 42724.0}, {"date": "2021-09-14", "close": 3.4, "volume": 118597.0}, {"date": "2021-09-15", "close": 3.42, "volume": 43932.0}, {"date": "2021-09-16", "close": 3.35, "volume": 50790.0}, {"date": "2021-09-17", "close": 3.39, "volume": 65832.0}, {"date": "2021-09-20", "close": 3.2, "volume": 131901.0}, {"date": "2021-09-21", "close": 3.17, "volume": 35949.0}, {"date": "2021-09-22", "close": 3.36, "volume": 143506.0}, {"date": "2021-09-23", "close": 3.27, "volume": 110846.0}, {"date": "2021-09-24", "close": 3.27, "volume": 117526.0}, {"date": "2021-09-27", "close": 3.54, "volume": 492944.0}, {"date": "2021-09-28", "close": 3.45, "volume": 141112.0}, {"date": "2021-09-29", "close": 3.36, "volume": 36173.0}, {"date": "2021-09-30", "close": 3.32, "volume": 45757.0}, {"date": "2021-10-01", "close": 3.31, "volume": 17443.0}, {"date": "2021-10-04", "close": 3.2, "volume": 38809.0}, {"date": "2021-10-05", "close": 3.29, "volume": 80782.0}, {"date": "2021-10-06", "close": 3.21, "volume": 138854.0}, {"date": "2021-10-07", "close": 3.215, "volume": 17883.0}, {"date": "2021-10-08", "close": 3.23, "volume": 37084.0}, {"date": "2021-10-11", "close": 3.2, "volume": 76862.0}, {"date": "2021-10-12", "close": 3.29, "volume": 22524.0}, {"date": "2021-10-13", "close": 3.27, "volume": 20764.0}, {"date": "2021-10-14", "close": 3.35, "volume": 66264.0}, {"date": "2021-10-15", "close": 3.27, "volume": 21802.0}, {"date": "2021-10-18", "close": 3.38, "volume": 59635.0}, {"date": "2021-10-19", "close": 3.36, "volume": 30947.0}, {"date": "2021-10-20", "close": 3.27, "volume": 36342.0}, {"date": "2021-10-21", "close": 3.23, "volume": 22084.0}, {"date": "2021-10-22", "close": 3.22, "volume": 26017.0}, {"date": "2021-10-25", "close": 3.18, "volume": 36202.0}, {"date": "2021-10-26", "close": 3.23, "volume": 162109.0}, {"date": "2021-10-27", "close": 3.24, "volume": 49744.0}, {"date": "2021-10-28", "close": 3.51, "volume": 2112893.0}, {"date": "2021-10-29", "close": 3.46, "volume": 187138.0}, {"date": "2021-11-01", "close": 3.36, "volume": 88518.0}, {"date": "2021-11-02", "close": 3.33, "volume": 75431.0}, {"date": "2021-11-03", "close": 3.28, "volume": 20576.0}, {"date": "2021-11-04", "close": 3.2801, "volume": 170859.0}, {"date": "2021-11-05", "close": 3.25, "volume": 53353.0}, {"date": "2021-11-08", "close": 10.4, "volume": 307436000.0}, {"date": "2021-11-09", "close": 7.29, "volume": 30607910.0}, {"date": "2021-11-10", "close": 6.79, "volume": 6804251.0}, {"date": "2021-11-11", "close": 7.82, "volume": 99580770.0}, {"date": "2021-11-12", "close": 8.29, "volume": 7079656.0}, {"date": "2021-11-15", "close": 7.75, "volume": 2673699.0}, {"date": "2021-11-16", "close": 7.95, "volume": 6305909.0}, {"date": "2021-11-17", "close": 7.75, "volume": 5728220.0}, {"date": "2021-11-18", "close": 8.2, "volume": 2013342.0}, {"date": "2021-11-19", "close": 7.39, "volume": 3113478.0}, {"date": "2021-11-22", "close": 6.44, "volume": 1617795.0}, {"date": "2021-11-23", "close": 5.69, "volume": 934963.0}, {"date": "2021-11-24", "close": 5.8, "volume": 512409.0}, {"date": "2021-11-26", "close": 6.0, "volume": 640908.0}, {"date": "2021-11-29", "close": 7.63, "volume": 21422440.0}, {"date": "2021-11-30", "close": 10.11, "volume": 76851200.0}, {"date": "2021-12-01", "close": 7.07, "volume": 7804397.0}, {"date": "2021-12-02", "close": 8.44, "volume": 14276240.0}, {"date": "2021-12-03", "close": 7.61, "volume": 3278971.0}, {"date": "2021-12-06", "close": 7.33, "volume": 1728061.0}, {"date": "2021-12-07", "close": 8.05, "volume": 5591826.0}, {"date": "2021-12-08", "close": 10.79, "volume": 36164940.0}, {"date": "2021-12-09", "close": 9.56, "volume": 20170500.0}, {"date": "2021-12-10", "close": 8.8, "volume": 4795683.0}, {"date": "2021-12-13", "close": 8.3, "volume": 2151735.0}, {"date": "2021-12-14", "close": 8.59, "volume": 1664569.0}, {"date": "2021-12-15", "close": 8.92, "volume": 1558059.0}, {"date": "2021-12-16", "close": 8.31, "volume": 1178545.0}, {"date": "2021-12-17", "close": 8.21, "volume": 629611.0}, {"date": "2021-12-20", "close": 7.05, "volume": 1284961.0}, {"date": "2021-12-21", "close": 8.32, "volume": 15197480.0}, {"date": "2021-12-22", "close": 7.87, "volume": 1195245.0}, {"date": "2021-12-23", "close": 7.99, "volume": 836196.0}, {"date": "2021-12-27", "close": 8.03, "volume": 641997.0}, {"date": "2021-12-28", "close": 7.8, "volume": 610622.0}, {"date": "2021-12-29", "close": 7.51, "volume": 459789.0}, {"date": "2021-12-30", "close": 7.65, "volume": 945542.0}, {"date": "2021-12-31", "close": 7.5, "volume": 261536.0}, {"date": "2022-01-03", "close": 7.44, "volume": 324484.0}, {"date": "2022-01-04", "close": 7.62, "volume": 1071813.0}, {"date": "2022-01-05", "close": 7.78, "volume": 649766.0}, {"date": "2022-01-06", "close": 7.95, "volume": 729324.0}, {"date": "2022-01-07", "close": 7.75, "volume": 224472.0}, {"date": "2022-01-10", "close": 8.19, "volume": 651576.0}, {"date": "2022-01-11", "close": 8.81, "volume": 1030725.0}, {"date": "2022-01-12", "close": 8.29, "volume": 425292.0}, {"date": "2022-01-13", "close": 7.92, "volume": 309223.0}, {"date": "2022-01-14", "close": 8.09, "volume": 150984.0}, {"date": "2022-01-18", "close": 7.26, "volume": 328774.0}, {"date": "2022-01-19", "close": 6.83, "volume": 292862.0}, {"date": "2022-01-20", "close": 6.05, "volume": 528640.0}, {"date": "2022-01-21", "close": 6.02, "volume": 362237.0}, {"date": "2022-01-24", "close": 5.27, "volume": 355139.0}, {"date": "2022-01-25", "close": 5.27, "volume": 407590.0}, {"date": "2022-01-26", "close": 5.08, "volume": 591886.0}, {"date": "2022-01-27", "close": 4.89, "volume": 228394.0}, {"date": "2022-01-28", "close": 5.09, "volume": 236629.0}, {"date": "2022-01-31", "close": 6.02, "volume": 1365854.0}, {"date": "2022-02-01", "close": 6.31, "volume": 394925.0}, {"date": "2022-02-02", "close": 6.08, "volume": 342087.0}, {"date": "2022-02-03", "close": 6.09, "volume": 208596.0}, {"date": "2022-02-04", "close": 6.07, "volume": 199558.0}, {"date": "2022-02-07", "close": 5.86, "volume": 157122.0}, {"date": "2022-02-08", "close": 6.27, "volume": 179116.0}, {"date": "2022-02-09", "close": 6.8, "volume": 357230.0}, {"date": "2022-02-10", "close": 6.56, "volume": 261997.0}, {"date": "2022-02-11", "close": 6.39, "volume": 206345.0}, {"date": "2022-02-14", "close": 6.51, "volume": 122526.0}, {"date": "2022-02-15", "close": 6.87, "volume": 146716.0}, {"date": "2022-02-16", "close": 6.93, "volume": 90396.0}, {"date": "2022-02-17", "close": 6.5, "volume": 92931.0}, {"date": "2022-02-18", "close": 6.59, "volume": 102555.0}, {"date": "2022-02-22", "close": 6.03, "volume": 201940.0}, {"date": "2022-02-23", "close": 5.91, "volume": 151039.0}, {"date": "2022-02-24", "close": 6.07, "volume": 228035.0}, {"date": "2022-02-25", "close": 5.95, "volume": 87588.0}, {"date": "2022-02-28", "close": 5.99, "volume": 168421.0}, {"date": "2022-03-01", "close": 6.08, "volume": 67392.0}, {"date": "2022-03-02", "close": 6.13, "volume": 67338.0}, {"date": "2022-03-03", "close": 6.0, "volume": 55078.0}, {"date": "2022-03-04", "close": 5.76, "volume": 146497.0}, {"date": "2022-03-07", "close": 6.23, "volume": 1034181.0}, {"date": "2022-03-08", "close": 6.435, "volume": 2960490.0}, {"date": "2022-03-09", "close": 6.4, "volume": 182190.0}, {"date": "2022-03-10", "close": 6.11, "volume": 434508.0}, {"date": "2022-03-11", "close": 6.06, "volume": 67596.0}, {"date": "2022-03-14", "close": 5.59, "volume": 134410.0}, {"date": "2022-03-15", "close": 5.81, "volume": 213544.0}, {"date": "2022-03-16", "close": 5.99, "volume": 120315.0}, {"date": "2022-03-17", "close": 5.99, "volume": 78469.0}, {"date": "2022-03-18", "close": 6.04, "volume": 119748.0}, {"date": "2022-03-21", "close": 6.07, "volume": 49635.0}, {"date": "2022-03-22", "close": 6.2, "volume": 88466.0}, {"date": "2022-03-23", "close": 6.11, "volume": 108119.0}, {"date": "2022-03-24", "close": 6.1, "volume": 46040.0}, {"date": "2022-03-25", "close": 6.03, "volume": 53336.0}, {"date": "2022-03-28", "close": 5.99, "volume": 192074.0}, {"date": "2022-03-29", "close": 6.01, "volume": 117616.0}, {"date": "2022-03-30", "close": 5.8, "volume": 270945.0}, {"date": "2022-03-31", "close": 5.66, "volume": 109276.0}, {"date": "2022-04-01", "close": 5.1, "volume": 316062.0}, {"date": "2022-04-04", "close": 5.09, "volume": 194643.0}, {"date": "2022-04-05", "close": 4.95, "volume": 141106.0}, {"date": "2022-04-06", "close": 5.31, "volume": 103453.0}, {"date": "2022-04-07", "close": 5.14, "volume": 124256.0}, {"date": "2022-04-08", "close": 5.14, "volume": 32535.0}, {"date": "2022-04-11", "close": 5.02, "volume": 31533.0}, {"date": "2022-04-12", "close": 4.91, "volume": 58283.0}, {"date": "2022-04-13", "close": 5.15, "volume": 40323.0}, {"date": "2022-04-14", "close": 5.01, "volume": 20825.0}, {"date": "2022-04-18", "close": 4.89, "volume": 38609.0}, {"date": "2022-04-19", "close": 4.9, "volume": 29641.0}, {"date": "2022-04-20", "close": 4.96, "volume": 24864.0}, {"date": "2022-04-21", "close": 4.4926, "volume": 107837.0}, {"date": "2022-04-22", "close": 4.35, "volume": 28941.0}, {"date": "2022-04-25", "close": 4.35, "volume": 48226.0}, {"date": "2022-04-26", "close": 4.06, "volume": 30181.0}, {"date": "2022-04-27", "close": 3.94, "volume": 31758.0}, {"date": "2022-04-28", "close": 3.99, "volume": 47127.0}, {"date": "2022-04-29", "close": 3.98, "volume": 16617.0}, {"date": "2022-05-02", "close": 4.1, "volume": 30010.0}, {"date": "2022-05-03", "close": 4.1, "volume": 17359.0}, {"date": "2022-05-04", "close": 4.07, "volume": 19002.0}, {"date": "2022-05-05", "close": 3.94, "volume": 19616.0}, {"date": "2022-05-06", "close": 3.66, "volume": 58281.0}, {"date": "2022-05-09", "close": 3.42, "volume": 75275.0}, {"date": "2022-05-10", "close": 3.105, "volume": 52670.0}, {"date": "2022-05-11", "close": 2.92, "volume": 57065.0}, {"date": "2022-05-12", "close": 2.93, "volume": 77138.0}, {"date": "2022-05-13", "close": 3.17, "volume": 42911.0}, {"date": "2022-05-16", "close": 3.22, "volume": 392646.0}, {"date": "2022-05-17", "close": 3.65, "volume": 26111380.0}, {"date": "2022-05-18", "close": 4.04, "volume": 1375585.0}, {"date": "2022-05-19", "close": 3.89, "volume": 480254.0}, {"date": "2022-05-20", "close": 4.44, "volume": 675264.0}, {"date": "2022-05-23", "close": 4.51, "volume": 191098.0}, {"date": "2022-05-24", "close": 4.72, "volume": 306784.0}, {"date": "2022-05-25", "close": 4.91, "volume": 125379.0}, {"date": "2022-05-26", "close": 4.78, "volume": 94062.0}, {"date": "2022-05-27", "close": 4.77, "volume": 200887.0}, {"date": "2022-05-31", "close": 4.42, "volume": 118870.0}, {"date": "2022-06-01", "close": 4.35, "volume": 92414.0}, {"date": "2022-06-02", "close": 4.47, "volume": 109611.0}, {"date": "2022-06-03", "close": 4.44, "volume": 161735.0}, {"date": "2022-06-06", "close": 4.29, "volume": 114799.0}, {"date": "2022-06-07", "close": 3.66, "volume": 344323.0}, {"date": "2022-06-08", "close": 3.78, "volume": 148617.0}, {"date": "2022-06-09", "close": 3.7, "volume": 100730.0}, {"date": "2022-06-10", "close": 3.55, "volume": 19688.0}, {"date": "2022-06-13", "close": 3.28, "volume": 50519.0}, {"date": "2022-06-14", "close": 3.31, "volume": 165789.0}, {"date": "2022-06-15", "close": 3.52, "volume": 161207.0}, {"date": "2022-06-16", "close": 3.26, "volume": 44975.0}, {"date": "2022-06-17", "close": 3.33, "volume": 100770.0}, {"date": "2022-06-21", "close": 3.36, "volume": 107544.0}, {"date": "2022-06-22", "close": 3.42, "volume": 55330.0}, {"date": "2022-06-23", "close": 3.525, "volume": 66326.0}, {"date": "2022-06-24", "close": 3.56, "volume": 40030.0}, {"date": "2022-06-27", "close": 3.42, "volume": 83902.0}, {"date": "2022-06-28", "close": 3.2, "volume": 78386.0}, {"date": "2022-06-29", "close": 3.06, "volume": 149954.0}, {"date": "2022-06-30", "close": 2.87, "volume": 216935.0}, {"date": "2022-07-01", "close": 2.94, "volume": 45566.0}, {"date": "2022-07-05", "close": 2.97, "volume": 80996.0}, {"date": "2022-07-06", "close": 2.94, "volume": 23321.0}, {"date": "2022-07-07", "close": 3.14, "volume": 81257.0}, {"date": "2022-07-08", "close": 3.15, "volume": 43987.0}, {"date": "2022-07-11", "close": 2.98, "volume": 60694.0}, {"date": "2022-07-12", "close": 3.0, "volume": 35077.0}, {"date": "2022-07-13", "close": 3.04, "volume": 23002.0}, {"date": "2022-07-14", "close": 2.96, "volume": 20064.0}, {"date": "2022-07-15", "close": 3.03, "volume": 31681.0}, {"date": "2022-07-18", "close": 3.01, "volume": 38144.0}, {"date": "2022-07-19", "close": 3.14, "volume": 109410.0}, {"date": "2022-07-20", "close": 3.23, "volume": 290302.0}, {"date": "2022-07-21", "close": 3.2, "volume": 110384.0}, {"date": "2022-07-22", "close": 2.98, "volume": 53468.0}, {"date": "2022-07-25", "close": 2.9, "volume": 54859.0}, {"date": "2022-07-26", "close": 2.81, "volume": 64667.0}, {"date": "2022-07-27", "close": 2.94, "volume": 93340.0}, {"date": "2022-07-28", "close": 3.19, "volume": 301479.0}, {"date": "2022-07-29", "close": 3.13, "volume": 89655.0}, {"date": "2022-08-01", "close": 3.15, "volume": 57491.0}, {"date": "2022-08-02", "close": 3.23, "volume": 52748.0}, {"date": "2022-08-03", "close": 3.36, "volume": 91668.0}, {"date": "2022-08-04", "close": 3.25, "volume": 51075.0}, {"date": "2022-08-05", "close": 3.25, "volume": 68364.0}, {"date": "2022-08-08", "close": 3.46, "volume": 183087.0}, {"date": "2022-08-09", "close": 3.39, "volume": 131380.0}, {"date": "2022-08-10", "close": 3.6, "volume": 136207.0}, {"date": "2022-08-11", "close": 3.6, "volume": 113508.0}, {"date": "2022-08-12", "close": 4.03, "volume": 408064.0}, {"date": "2022-08-15", "close": 3.985, "volume": 268516.0}, {"date": "2022-08-16", "close": 3.56, "volume": 186147.0}, {"date": "2022-08-17", "close": 3.43, "volume": 70998.0}, {"date": "2022-08-18", "close": 3.59, "volume": 213206.0}, {"date": "2022-08-19", "close": 3.49, "volume": 59557.0}, {"date": "2022-08-22", "close": 3.45, "volume": 52740.0}, {"date": "2022-08-23", "close": 3.53, "volume": 94689.0}, {"date": "2022-08-24", "close": 3.44, "volume": 66261.0}, {"date": "2022-08-25", "close": 3.44, "volume": 86622.0}, {"date": "2022-08-26", "close": 3.37, "volume": 54270.0}, {"date": "2022-08-29", "close": 3.34, "volume": 48896.0}, {"date": "2022-08-30", "close": 3.44, "volume": 68214.0}, {"date": "2022-08-31", "close": 3.47, "volume": 28243.0}, {"date": "2022-09-01", "close": 3.41, "volume": 67017.0}, {"date": "2022-09-02", "close": 3.55, "volume": 230611.0}, {"date": "2022-09-06", "close": 3.53, "volume": 84187.0}, {"date": "2022-09-07", "close": 3.72, "volume": 847097.0}, {"date": "2022-09-08", "close": 3.53, "volume": 243934.0}, {"date": "2022-09-09", "close": 3.52, "volume": 251610.0}, {"date": "2022-09-12", "close": 3.47, "volume": 52356.0}, {"date": "2022-09-13", "close": 3.35, "volume": 106336.0}, {"date": "2022-09-14", "close": 3.29, "volume": 66254.0}, {"date": "2022-09-15", "close": 3.33, "volume": 126357.0}, {"date": "2022-09-16", "close": 3.42, "volume": 131241.0}, {"date": "2022-09-19", "close": 3.34, "volume": 203813.0}, {"date": "2022-09-20", "close": 3.13, "volume": 107332.0}, {"date": "2022-09-21", "close": 3.21, "volume": 115741.0}, {"date": "2022-09-22", "close": 3.12, "volume": 89066.0}, {"date": "2022-09-23", "close": 3.23, "volume": 429328.0}, {"date": "2022-09-26", "close": 3.99, "volume": 2799855.0}, {"date": "2022-09-27", "close": 3.9, "volume": 1194772.0}, {"date": "2022-09-28", "close": 4.15, "volume": 1810147.0}, {"date": "2022-09-29", "close": 3.09, "volume": 1196337.0}, {"date": "2022-09-30", "close": 2.83, "volume": 392605.0}, {"date": "2022-10-03", "close": 2.78, "volume": 313506.0}, {"date": "2022-10-04", "close": 2.81, "volume": 136084.0}, {"date": "2022-10-05", "close": 2.77, "volume": 90816.0}, {"date": "2022-10-06", "close": 2.76, "volume": 79142.0}, {"date": "2022-10-07", "close": 2.72, "volume": 76913.0}, {"date": "2022-10-10", "close": 2.53, "volume": 129649.0}, {"date": "2022-10-11", "close": 2.51, "volume": 99521.0}, {"date": "2022-10-12", "close": 2.575, "volume": 4117359.0}, {"date": "2022-10-13", "close": 2.54, "volume": 459283.0}, {"date": "2022-10-14", "close": 2.54, "volume": 243368.0}, {"date": "2022-10-17", "close": 2.69, "volume": 164721.0}, {"date": "2022-10-18", "close": 2.77, "volume": 146098.0}, {"date": "2022-10-19", "close": 2.75, "volume": 123299.0}, {"date": "2022-10-20", "close": 2.68, "volume": 93269.0}, {"date": "2022-10-21", "close": 2.68, "volume": 72444.0}, {"date": "2022-10-24", "close": 2.63, "volume": 113745.0}, {"date": "2022-10-25", "close": 2.75, "volume": 130268.0}, {"date": "2022-10-26", "close": 2.71, "volume": 92588.0}, {"date": "2022-10-27", "close": 2.81, "volume": 90825.0}, {"date": "2022-10-28", "close": 2.88, "volume": 206704.0}, {"date": "2022-10-31", "close": 2.8, "volume": 48742.0}, {"date": "2022-11-01", "close": 3.12, "volume": 265142.0}, {"date": "2022-11-02", "close": 3.3, "volume": 528678.0}, {"date": "2022-11-03", "close": 3.48, "volume": 161162.0}, {"date": "2022-11-04", "close": 3.27, "volume": 118956.0}, {"date": "2022-11-07", "close": 3.25, "volume": 76019.0}, {"date": "2022-11-08", "close": 3.1, "volume": 91035.0}, {"date": "2022-11-09", "close": 3.04, "volume": 92195.0}, {"date": "2022-11-10", "close": 3.35, "volume": 113167.0}, {"date": "2022-11-11", "close": 3.26, "volume": 82813.0}, {"date": "2022-11-14", "close": 3.45, "volume": 128254.0}, {"date": "2022-11-15", "close": 3.2, "volume": 161306.0}, {"date": "2022-11-16", "close": 3.23, "volume": 26888.0}, {"date": "2022-11-17", "close": 3.28, "volume": 182555.0}, {"date": "2022-11-18", "close": 3.3, "volume": 52065.0}, {"date": "2022-11-21", "close": 3.35, "volume": 130203.0}, {"date": "2022-11-22", "close": 3.29, "volume": 47154.0}, {"date": "2022-11-23", "close": 3.24, "volume": 30374.0}, {"date": "2022-11-25", "close": 3.26, "volume": 4111.0}, {"date": "2022-11-28", "close": 3.05, "volume": 120701.0}, {"date": "2022-11-29", "close": 3.04, "volume": 34661.0}, {"date": "2022-11-30", "close": 3.03, "volume": 29992.0}, {"date": "2022-12-01", "close": 2.97, "volume": 122416.0}, {"date": "2022-12-02", "close": 3.03, "volume": 61736.0}, {"date": "2022-12-05", "close": 3.0, "volume": 33394.0}, {"date": "2022-12-06", "close": 2.95, "volume": 51127.0}, {"date": "2022-12-07", "close": 2.98, "volume": 38189.0}, {"date": "2022-12-08", "close": 2.85, "volume": 60984.0}, {"date": "2022-12-09", "close": 2.8892, "volume": 81143.0}, {"date": "2022-12-12", "close": 2.73, "volume": 72967.0}, {"date": "2022-12-13", "close": 2.75, "volume": 90252.0}, {"date": "2022-12-14", "close": 2.86, "volume": 90613.0}, {"date": "2022-12-15", "close": 2.83, "volume": 32834.0}, {"date": "2022-12-16", "close": 2.76, "volume": 25399.0}, {"date": "2022-12-19", "close": 2.57, "volume": 64343.0}, {"date": "2022-12-20", "close": 2.52, "volume": 119884.0}, {"date": "2022-12-21", "close": 2.52, "volume": 31012.0}, {"date": "2022-12-22", "close": 2.42, "volume": 37818.0}, {"date": "2022-12-23", "close": 2.55, "volume": 66995.0}, {"date": "2022-12-27", "close": 2.49, "volume": 48863.0}, {"date": "2022-12-28", "close": 2.56, "volume": 47509.0}, {"date": "2022-12-29", "close": 2.7, "volume": 34440.0}, {"date": "2022-12-30", "close": 2.68, "volume": 32986.0}, {"date": "2023-01-03", "close": 2.67, "volume": 23102.0}, {"date": "2023-01-04", "close": 2.74, "volume": 20157.0}, {"date": "2023-01-05", "close": 2.64, "volume": 13665.0}, {"date": "2023-01-06", "close": 2.61, "volume": 32118.0}, {"date": "2023-01-09", "close": 2.8, "volume": 32878.0}, {"date": "2023-01-10", "close": 2.82, "volume": 26585.0}, {"date": "2023-01-11", "close": 2.84, "volume": 38902.0}, {"date": "2023-01-12", "close": 2.88, "volume": 51265.0}, {"date": "2023-01-13", "close": 2.9824, "volume": 98653.0}, {"date": "2023-01-17", "close": 3.04, "volume": 20860.0}, {"date": "2023-01-18", "close": 3.005, "volume": 32918.0}, {"date": "2023-01-19", "close": 2.87, "volume": 32790.0}, {"date": "2023-01-20", "close": 2.9, "volume": 13902.0}, {"date": "2023-01-23", "close": 3.01, "volume": 38631.0}, {"date": "2023-01-24", "close": 2.88, "volume": 20944.0}, {"date": "2023-01-25", "close": 2.86, "volume": 34002.0}, {"date": "2023-01-26", "close": 2.88, "volume": 10251.0}, {"date": "2023-01-27", "close": 2.92, "volume": 37568.0}, {"date": "2023-01-30", "close": 2.95, "volume": 13532.0}, {"date": "2023-01-31", "close": 2.93, "volume": 74117.0}, {"date": "2023-02-01", "close": 2.93, "volume": 45812.0}, {"date": "2023-02-02", "close": 2.9328, "volume": 76245.0}, {"date": "2023-02-03", "close": 2.97, "volume": 33925.0}, {"date": "2023-02-06", "close": 3.0, "volume": 244037.0}, {"date": "2023-02-07", "close": 2.87, "volume": 32063.0}, {"date": "2023-02-08", "close": 2.9, "volume": 215292.0}, {"date": "2023-02-09", "close": 2.92, "volume": 47333.0}, {"date": "2023-02-10", "close": 2.8987, "volume": 31133.0}, {"date": "2023-02-13", "close": 2.9, "volume": 15589.0}, {"date": "2023-02-14", "close": 2.8766, "volume": 29835.0}, {"date": "2023-02-15", "close": 2.81, "volume": 118851.0}, {"date": "2023-02-16", "close": 2.8, "volume": 36285.0}, {"date": "2023-02-17", "close": 2.8, "volume": 49903.0}, {"date": "2023-02-21", "close": 2.77, "volume": 28676.0}, {"date": "2023-02-22", "close": 2.76, "volume": 23045.0}, {"date": "2023-02-23", "close": 2.76, "volume": 32505.0}, {"date": "2023-02-24", "close": 2.83, "volume": 31664.0}, {"date": "2023-02-27", "close": 2.83, "volume": 33621.0}, {"date": "2023-02-28", "close": 2.87, "volume": 27103.0}, {"date": "2023-03-01", "close": 2.84, "volume": 32666.0}, {"date": "2023-03-02", "close": 2.81, "volume": 17116.0}, {"date": "2023-03-03", "close": 2.75, "volume": 35519.0}, {"date": "2023-03-06", "close": 2.88, "volume": 37927.0}, {"date": "2023-03-07", "close": 2.83, "volume": 12837.0}, {"date": "2023-03-08", "close": 2.81, "volume": 27131.0}, {"date": "2023-03-09", "close": 2.85, "volume": 55125.0}, {"date": "2023-03-10", "close": 2.95, "volume": 63991.0}, {"date": "2023-03-13", "close": 2.84, "volume": 83650.0}, {"date": "2023-03-14", "close": 2.83, "volume": 40319.0}, {"date": "2023-03-15", "close": 2.78, "volume": 36554.0}, {"date": "2023-03-16", "close": 2.75, "volume": 13011.0}, {"date": "2023-03-17", "close": 2.78, "volume": 39561.0}, {"date": "2023-03-20", "close": 2.59, "volume": 80155.0}, {"date": "2023-03-21", "close": 2.58, "volume": 64652.0}, {"date": "2023-03-22", "close": 2.65, "volume": 20163.0}, {"date": "2023-03-23", "close": 2.6, "volume": 64239.0}, {"date": "2023-03-24", "close": 2.62, "volume": 13873.0}, {"date": "2023-03-27", "close": 2.645, "volume": 32701.0}, {"date": "2023-03-28", "close": 2.59, "volume": 15888.0}, {"date": "2023-03-29", "close": 2.65, "volume": 76332.0}, {"date": "2023-03-30", "close": 2.93, "volume": 275594.0}, {"date": "2023-03-31", "close": 3.52, "volume": 760723.0}, {"date": "2023-04-03", "close": 3.88, "volume": 576562.0}, {"date": "2023-04-04", "close": 3.86, "volume": 221603.0}, {"date": "2023-04-05", "close": 3.68, "volume": 129662.0}, {"date": "2023-04-06", "close": 3.64, "volume": 58409.0}, {"date": "2023-04-10", "close": 4.345, "volume": 265083.0}, {"date": "2023-04-11", "close": 4.46, "volume": 177192.0}, {"date": "2023-04-12", "close": 4.55, "volume": 99218.0}, {"date": "2023-04-13", "close": 4.475, "volume": 59192.0}, {"date": "2023-04-14", "close": 4.88, "volume": 183647.0}, {"date": "2023-04-17", "close": 5.24, "volume": 246255.0}, {"date": "2023-04-18", "close": 5.18, "volume": 119127.0}, {"date": "2023-04-19", "close": 4.89, "volume": 134819.0}, {"date": "2023-04-20", "close": 4.95, "volume": 81182.0}, {"date": "2023-04-21", "close": 5.45, "volume": 237383.0}, {"date": "2023-04-24", "close": 6.34, "volume": 537837.0}, {"date": "2023-04-25", "close": 5.94, "volume": 666845.0}, {"date": "2023-04-26", "close": 4.96, "volume": 379494.0}, {"date": "2023-04-27", "close": 5.195, "volume": 165481.0}, {"date": "2023-04-28", "close": 5.015, "volume": 84235.0}, {"date": "2023-05-01", "close": 5.56, "volume": 243567.0}, {"date": "2023-05-02", "close": 5.31, "volume": 92582.0}, {"date": "2023-05-03", "close": 5.46, "volume": 32710.0}, {"date": "2023-05-04", "close": 5.3, "volume": 58921.0}, {"date": "2023-05-05", "close": 5.69, "volume": 169654.0}, {"date": "2023-05-08", "close": 5.85, "volume": 116975.0}, {"date": "2023-05-09", "close": 6.2, "volume": 64541.0}, {"date": "2023-05-10", "close": 6.21, "volume": 84997.0}, {"date": "2023-05-11", "close": 5.75, "volume": 111572.0}, {"date": "2023-05-12", "close": 5.9318, "volume": 86228.0}, {"date": "2023-05-15", "close": 5.4, "volume": 171377.0}, {"date": "2023-05-16", "close": 5.25, "volume": 272131.0}, {"date": "2023-05-17", "close": 5.48, "volume": 76259.0}, {"date": "2023-05-18", "close": 5.64, "volume": 126247.0}, {"date": "2023-05-19", "close": 6.0, "volume": 139069.0}, {"date": "2023-05-22", "close": 5.97, "volume": 82852.0}, {"date": "2023-05-23", "close": 5.69, "volume": 56995.0}, {"date": "2023-05-24", "close": 5.62, "volume": 38354.0}, {"date": "2023-05-25", "close": 5.73, "volume": 37904.0}, {"date": "2023-05-26", "close": 5.6, "volume": 104588.0}, {"date": "2023-05-30", "close": 5.398, "volume": 88555.0}, {"date": "2023-05-31", "close": 5.49, "volume": 89319.0}, {"date": "2023-06-01", "close": 5.61, "volume": 27687.0}, {"date": "2023-06-02", "close": 6.175, "volume": 580989.0}, {"date": "2023-06-05", "close": 6.62, "volume": 306285.0}, {"date": "2023-06-06", "close": 6.77, "volume": 151451.0}, {"date": "2023-06-07", "close": 6.46, "volume": 99484.0}, {"date": "2023-06-08", "close": 6.46, "volume": 71549.0}, {"date": "2023-06-09", "close": 6.63, "volume": 78593.0}, {"date": "2023-06-12", "close": 6.52, "volume": 48072.0}, {"date": "2023-06-13", "close": 6.57, "volume": 38169.0}, {"date": "2023-06-14", "close": 7.465, "volume": 1024389.0}, {"date": "2023-06-15", "close": 7.49, "volume": 321978.0}, {"date": "2023-06-16", "close": 8.27, "volume": 334550.0}, {"date": "2023-06-20", "close": 8.26, "volume": 164590.0}, {"date": "2023-06-21", "close": 8.41, "volume": 132822.0}, {"date": "2023-06-22", "close": 8.35, "volume": 111796.0}, {"date": "2023-06-23", "close": 8.2, "volume": 72374.0}, {"date": "2023-06-26", "close": 8.31, "volume": 82216.0}, {"date": "2023-06-27", "close": 8.4, "volume": 71113.0}, {"date": "2023-06-28", "close": 8.42, "volume": 160492.0}, {"date": "2023-06-29", "close": 8.28, "volume": 73271.0}, {"date": "2023-06-30", "close": 8.4, "volume": 63461.0}, {"date": "2023-07-03", "close": 9.8, "volume": 342756.0}, {"date": "2023-07-05", "close": 8.16, "volume": 497077.0}, {"date": "2023-07-06", "close": 7.79, "volume": 124810.0}, {"date": "2023-07-07", "close": 7.3, "volume": 194683.0}, {"date": "2023-07-10", "close": 7.53, "volume": 142613.0}, {"date": "2023-07-11", "close": 7.78, "volume": 120186.0}, {"date": "2023-07-12", "close": 7.56, "volume": 61290.0}, {"date": "2023-07-13", "close": 8.28, "volume": 351590.0}, {"date": "2023-07-14", "close": 8.14, "volume": 83518.0}, {"date": "2023-07-17", "close": 8.5, "volume": 81197.0}, {"date": "2023-07-18", "close": 8.87, "volume": 131520.0}, {"date": "2023-07-19", "close": 8.45, "volume": 113127.0}, {"date": "2023-07-20", "close": 8.11, "volume": 64283.0}, {"date": "2023-07-21", "close": 8.14, "volume": 51893.0}, {"date": "2023-07-24", "close": 7.71, "volume": 66253.0}, {"date": "2023-07-25", "close": 7.52, "volume": 70609.0}, {"date": "2023-07-26", "close": 7.65, "volume": 104992.0}, {"date": "2023-07-27", "close": 7.25, "volume": 123775.0}, {"date": "2023-07-28", "close": 7.61, "volume": 63814.0}, {"date": "2023-07-31", "close": 7.85, "volume": 60711.0}, {"date": "2023-08-01", "close": 7.62, "volume": 35865.0}, {"date": "2023-08-02", "close": 7.59, "volume": 46459.0}, {"date": "2023-08-03", "close": 6.89, "volume": 146297.0}, {"date": "2023-08-04", "close": 7.18, "volume": 58128.0}, {"date": "2023-08-07", "close": 6.73, "volume": 218798.0}, {"date": "2023-08-08", "close": 6.28, "volume": 130186.0}, {"date": "2023-08-09", "close": 6.21, "volume": 133108.0}, {"date": "2023-08-10", "close": 6.55, "volume": 120892.0}, {"date": "2023-08-11", "close": 6.57, "volume": 54240.0}, {"date": "2023-08-14", "close": 6.36, "volume": 145904.0}, {"date": "2023-08-15", "close": 7.08, "volume": 223050.0}, {"date": "2023-08-16", "close": 6.64, "volume": 88583.0}, {"date": "2023-08-17", "close": 6.73, "volume": 197369.0}, {"date": "2023-08-18", "close": 6.55, "volume": 139711.0}, {"date": "2023-08-21", "close": 6.79, "volume": 98138.0}, {"date": "2023-08-22", "close": 6.49, "volume": 78874.0}, {"date": "2023-08-23", "close": 6.65, "volume": 61578.0}, {"date": "2023-08-24", "close": 6.6, "volume": 43167.0}, {"date": "2023-08-25", "close": 6.8, "volume": 87993.0}, {"date": "2023-08-28", "close": 7.43, "volume": 153055.0}, {"date": "2023-08-29", "close": 7.76, "volume": 106851.0}, {"date": "2023-08-30", "close": 8.07, "volume": 223501.0}, {"date": "2023-08-31", "close": 7.405, "volume": 119925.0}, {"date": "2023-09-01", "close": 6.64, "volume": 167714.0}, {"date": "2023-09-05", "close": 6.56, "volume": 93118.0}, {"date": "2023-09-06", "close": 6.33, "volume": 90285.0}, {"date": "2023-09-07", "close": 6.21, "volume": 48791.0}, {"date": "2023-09-08", "close": 5.7, "volume": 173422.0}, {"date": "2023-09-11", "close": 5.83, "volume": 141948.0}, {"date": "2023-09-12", "close": 5.93, "volume": 63644.0}, {"date": "2023-09-13", "close": 5.96, "volume": 77710.0}, {"date": "2023-09-14", "close": 6.16, "volume": 66046.0}, {"date": "2023-09-15", "close": 6.1, "volume": 164002.0}, {"date": "2023-09-18", "close": 6.15, "volume": 28191.0}, {"date": "2023-09-19", "close": 6.22, "volume": 46780.0}, {"date": "2023-09-20", "close": 6.15, "volume": 20084.0}, {"date": "2023-09-21", "close": 5.8, "volume": 85819.0}, {"date": "2023-09-22", "close": 5.81, "volume": 60792.0}, {"date": "2023-09-25", "close": 6.07, "volume": 42550.0}, {"date": "2023-09-26", "close": 6.38, "volume": 191388.0}, {"date": "2023-09-27", "close": 6.27, "volume": 26752.0}, {"date": "2023-09-28", "close": 6.4, "volume": 62127.0}, {"date": "2023-09-29", "close": 6.26, "volume": 19331.0}, {"date": "2023-10-02", "close": 6.28, "volume": 45688.0}, {"date": "2023-10-03", "close": 5.88, "volume": 62035.0}, {"date": "2023-10-04", "close": 5.93, "volume": 34850.0}, {"date": "2023-10-05", "close": 5.96, "volume": 18497.0}, {"date": "2023-10-06", "close": 5.94, "volume": 31924.0}, {"date": "2023-10-09", "close": 5.92, "volume": 21614.0}, {"date": "2023-10-10", "close": 6.13, "volume": 39136.0}, {"date": "2023-10-11", "close": 5.86, "volume": 55595.0}, {"date": "2023-10-12", "close": 5.62, "volume": 63042.0}, {"date": "2023-10-13", "close": 5.6, "volume": 38320.0}, {"date": "2023-10-16", "close": 5.75, "volume": 53276.0}, {"date": "2023-10-17", "close": 5.87, "volume": 83407.0}, {"date": "2023-10-18", "close": 5.78, "volume": 17628.0}, {"date": "2023-10-19", "close": 5.66, "volume": 53591.0}, {"date": "2023-10-20", "close": 5.59, "volume": 43005.0}, {"date": "2023-10-23", "close": 5.2, "volume": 112003.0}, {"date": "2023-10-24", "close": 5.5, "volume": 55335.0}, {"date": "2023-10-25", "close": 5.42, "volume": 28123.0}, {"date": "2023-10-26", "close": 5.3, "volume": 20086.0}, {"date": "2023-10-27", "close": 5.14, "volume": 22963.0}, {"date": "2023-10-30", "close": 5.27, "volume": 37565.0}, {"date": "2023-10-31", "close": 5.44, "volume": 17738.0}, {"date": "2023-11-01", "close": 5.475, "volume": 8798.0}, {"date": "2023-11-02", "close": 5.84, "volume": 34207.0}, {"date": "2023-11-03", "close": 5.99, "volume": 59872.0}, {"date": "2023-11-06", "close": 6.09, "volume": 58666.0}, {"date": "2023-11-07", "close": 5.93, "volume": 55093.0}, {"date": "2023-11-08", "close": 6.04, "volume": 28234.0}, {"date": "2023-11-09", "close": 6.18, "volume": 25996.0}, {"date": "2023-11-10", "close": 6.26, "volume": 30986.0}, {"date": "2023-11-13", "close": 6.09, "volume": 20057.0}, {"date": "2023-11-14", "close": 6.65, "volume": 139019.0}, {"date": "2023-11-15", "close": 6.14, "volume": 116630.0}, {"date": "2023-11-16", "close": 6.24, "volume": 23563.0}, {"date": "2023-11-17", "close": 6.11, "volume": 101389.0}, {"date": "2023-11-20", "close": 6.06, "volume": 55739.0}, {"date": "2023-11-21", "close": 5.9, "volume": 28189.0}, {"date": "2023-11-22", "close": 5.7, "volume": 82738.0}, {"date": "2023-11-24", "close": 5.97, "volume": 44616.0}, {"date": "2023-11-27", "close": 5.93, "volume": 14186.0}, {"date": "2023-11-28", "close": 6.38, "volume": 97657.0}, {"date": "2023-11-29", "close": 6.5, "volume": 75701.0}, {"date": "2023-11-30", "close": 6.17, "volume": 53561.0}, {"date": "2023-12-01", "close": 6.34, "volume": 59479.0}, {"date": "2023-12-04", "close": 6.27, "volume": 58141.0}, {"date": "2023-12-05", "close": 6.19, "volume": 89788.0}, {"date": "2023-12-06", "close": 6.16, "volume": 59418.0}, {"date": "2023-12-07", "close": 6.1, "volume": 29921.0}, {"date": "2023-12-08", "close": 6.18, "volume": 25933.0}, {"date": "2023-12-11", "close": 5.83, "volume": 105394.0}, {"date": "2023-12-12", "close": 5.67, "volume": 83376.0}, {"date": "2023-12-13", "close": 5.62, "volume": 96614.0}, {"date": "2023-12-14", "close": 5.63, "volume": 75135.0}, {"date": "2023-12-15", "close": 5.45, "volume": 37575.0}, {"date": "2023-12-18", "close": 5.375, "volume": 55362.0}, {"date": "2023-12-19", "close": 5.68, "volume": 181314.0}, {"date": "2023-12-20", "close": 5.89, "volume": 108934.0}, {"date": "2023-12-21", "close": 6.025, "volume": 73476.0}, {"date": "2023-12-22", "close": 5.87, "volume": 63711.0}, {"date": "2023-12-26", "close": 5.84, "volume": 42699.0}, {"date": "2023-12-27", "close": 7.01, "volume": 527525.0}, {"date": "2023-12-28", "close": 6.76, "volume": 117621.0}, {"date": "2023-12-29", "close": 6.79, "volume": 127828.0}, {"date": "2024-01-02", "close": 6.31, "volume": 106411.0}, {"date": "2024-01-03", "close": 5.9, "volume": 119195.0}, {"date": "2024-01-04", "close": 5.84, "volume": 97723.0}, {"date": "2024-01-05", "close": 5.74, "volume": 82805.0}, {"date": "2024-01-08", "close": 5.7, "volume": 47652.0}, {"date": "2024-01-09", "close": 5.61, "volume": 119652.0}, {"date": "2024-01-10", "close": 5.51, "volume": 92949.0}, {"date": "2024-01-11", "close": 5.36, "volume": 93273.0}, {"date": "2024-01-12", "close": 5.27, "volume": 48546.0}, {"date": "2024-01-16", "close": 5.07, "volume": 102468.0}, {"date": "2024-01-17", "close": 4.99, "volume": 35687.0}, {"date": "2024-01-18", "close": 4.99, "volume": 61250.0}, {"date": "2024-01-19", "close": 4.9, "volume": 73870.0}, {"date": "2024-01-22", "close": 5.16, "volume": 67095.0}, {"date": "2024-01-23", "close": 5.14, "volume": 68827.0}, {"date": "2024-01-24", "close": 5.03, "volume": 39158.0}, {"date": "2024-01-25", "close": 4.98, "volume": 52442.0}, {"date": "2024-01-26", "close": 4.96, "volume": 24903.0}, {"date": "2024-01-29", "close": 5.05, "volume": 30115.0}, {"date": "2024-01-30", "close": 5.05, "volume": 45744.0}, {"date": "2024-01-31", "close": 5.0, "volume": 26852.0}, {"date": "2024-02-01", "close": 5.4, "volume": 49910.0}, {"date": "2024-02-02", "close": 5.21, "volume": 46967.0}, {"date": "2024-02-05", "close": 5.07, "volume": 52859.0}, {"date": "2024-02-06", "close": 5.12, "volume": 21413.0}, {"date": "2024-02-07", "close": 5.0, "volume": 45675.0}, {"date": "2024-02-08", "close": 5.04, "volume": 68221.0}, {"date": "2024-02-09", "close": 5.21, "volume": 36483.0}, {"date": "2024-02-12", "close": 4.86, "volume": 118319.0}, {"date": "2024-02-13", "close": 4.83, "volume": 52189.0}, {"date": "2024-02-14", "close": 4.97, "volume": 28978.0}, {"date": "2024-02-15", "close": 4.92, "volume": 98405.0}, {"date": "2024-02-16", "close": 5.05, "volume": 79649.0}, {"date": "2024-02-20", "close": 5.33, "volume": 108448.0}, {"date": "2024-02-21", "close": 5.11, "volume": 61842.0}, {"date": "2024-02-22", "close": 4.81, "volume": 105310.0}, {"date": "2024-02-23", "close": 5.03, "volume": 56059.0}, {"date": "2024-02-26", "close": 4.96, "volume": 37068.0}, {"date": "2024-02-27", "close": 4.93, "volume": 40206.0}, {"date": "2024-02-28", "close": 4.85, "volume": 28188.0}, {"date": "2024-02-29", "close": 4.91, "volume": 36138.0}, {"date": "2024-03-01", "close": 5.04, "volume": 59988.0}, {"date": "2024-03-04", "close": 5.02, "volume": 70662.0}, {"date": "2024-03-05", "close": 4.91, "volume": 48763.0}, {"date": "2024-03-06", "close": 5.19, "volume": 276607.0}, {"date": "2024-03-07", "close": 5.3, "volume": 124546.0}, {"date": "2024-03-08", "close": 5.5, "volume": 334029.0}, {"date": "2024-03-11", "close": 5.8, "volume": 748559.0}, {"date": "2024-03-12", "close": 5.82, "volume": 207987.0}, {"date": "2024-03-13", "close": 5.89, "volume": 102750.0}, {"date": "2024-03-14", "close": 5.54, "volume": 176823.0}, {"date": "2024-03-15", "close": 5.5, "volume": 222398.0}, {"date": "2024-03-18", "close": 5.47, "volume": 104805.0}, {"date": "2024-03-19", "close": 5.5, "volume": 182507.0}, {"date": "2024-03-20", "close": 5.5, "volume": 117686.0}, {"date": "2024-03-21", "close": 5.5, "volume": 58815.0}, {"date": "2024-03-22", "close": 5.46, "volume": 139214.0}, {"date": "2024-03-25", "close": 5.36, "volume": 99406.0}, {"date": "2024-03-26", "close": 5.33, "volume": 109470.0}, {"date": "2024-03-27", "close": 5.38, "volume": 74585.0}, {"date": "2024-03-28", "close": 5.71, "volume": 117004.0}, {"date": "2024-04-01", "close": 5.94, "volume": 673921.0}, {"date": "2024-04-02", "close": 4.58, "volume": 1084723.0}, {"date": "2024-04-03", "close": 4.53, "volume": 277037.0}, {"date": "2024-04-04", "close": 4.38, "volume": 174229.0}, {"date": "2024-04-05", "close": 4.39, "volume": 117309.0}, {"date": "2024-04-08", "close": 4.28, "volume": 217553.0}, {"date": "2024-04-09", "close": 4.28, "volume": 66659.0}, {"date": "2024-04-10", "close": 4.36, "volume": 141418.0}, {"date": "2024-04-11", "close": 4.39, "volume": 51484.0}, {"date": "2024-04-12", "close": 4.31, "volume": 51376.0}, {"date": "2024-04-15", "close": 3.71, "volume": 408818.0}, {"date": "2024-04-16", "close": 3.79, "volume": 118432.0}, {"date": "2024-04-17", "close": 3.68, "volume": 167416.0}, {"date": "2024-04-18", "close": 3.65, "volume": 64293.0}, {"date": "2024-04-19", "close": 3.76, "volume": 64900.0}, {"date": "2024-04-22", "close": 3.95, "volume": 145511.0}, {"date": "2024-04-23", "close": 3.76, "volume": 154859.0}, {"date": "2024-04-24", "close": 3.68, "volume": 81435.0}, {"date": "2024-04-25", "close": 3.92, "volume": 111127.0}, {"date": "2024-04-26", "close": 3.9, "volume": 38813.0}, {"date": "2024-04-29", "close": 3.81, "volume": 81027.0}, {"date": "2024-04-30", "close": 3.8, "volume": 58448.0}, {"date": "2024-05-01", "close": 3.87, "volume": 34493.0}, {"date": "2024-05-02", "close": 3.88, "volume": 17108.0}, {"date": "2024-05-03", "close": 3.84, "volume": 46431.0}, {"date": "2024-05-06", "close": 3.84, "volume": 28090.0}, {"date": "2024-05-07", "close": 3.82, "volume": 30102.0}, {"date": "2024-05-08", "close": 4.04, "volume": 53072.0}, {"date": "2024-05-09", "close": 3.98, "volume": 67682.0}, {"date": "2024-05-10", "close": 3.99, "volume": 38155.0}, {"date": "2024-05-13", "close": 4.01, "volume": 45630.0}, {"date": "2024-05-14", "close": 4.0, "volume": 63842.0}, {"date": "2024-05-15", "close": 4.14, "volume": 59879.0}, {"date": "2024-05-16", "close": 3.94, "volume": 114701.0}, {"date": "2024-05-17", "close": 3.85, "volume": 35289.0}, {"date": "2024-05-20", "close": 3.81, "volume": 90387.0}, {"date": "2024-05-21", "close": 3.83, "volume": 53700.0}, {"date": "2024-05-22", "close": 3.85, "volume": 26226.0}, {"date": "2024-05-23", "close": 3.73, "volume": 36241.0}, {"date": "2024-05-24", "close": 3.91, "volume": 34632.0}, {"date": "2024-05-28", "close": 4.16, "volume": 166664.0}, {"date": "2024-05-29", "close": 4.17, "volume": 79615.0}, {"date": "2024-05-30", "close": 4.03, "volume": 39519.0}, {"date": "2024-05-31", "close": 3.82, "volume": 85206.0}, {"date": "2024-06-03", "close": 3.71, "volume": 116279.0}, {"date": "2024-06-04", "close": 3.46, "volume": 172542.0}, {"date": "2024-06-05", "close": 3.5, "volume": 90402.0}, {"date": "2024-06-06", "close": 3.39, "volume": 67983.0}, {"date": "2024-06-07", "close": 3.82, "volume": 282973.0}, {"date": "2024-06-10", "close": 3.92, "volume": 49640.0}, {"date": "2024-06-11", "close": 4.05, "volume": 283302.0}, {"date": "2024-06-12", "close": 4.09, "volume": 74733.0}, {"date": "2024-06-13", "close": 4.24, "volume": 67046.0}, {"date": "2024-06-14", "close": 4.02, "volume": 47156.0}, {"date": "2024-06-17", "close": 4.03, "volume": 56196.0}, {"date": "2024-06-18", "close": 4.11, "volume": 76819.0}, {"date": "2024-06-20", "close": 3.85, "volume": 68301.0}, {"date": "2024-06-21", "close": 3.98, "volume": 44793.0}, {"date": "2024-06-24", "close": 4.03, "volume": 79163.0}, {"date": "2024-06-25", "close": 3.87, "volume": 71807.0}, {"date": "2024-06-26", "close": 3.91, "volume": 19884.0}, {"date": "2024-06-27", "close": 3.94, "volume": 28191.0}, {"date": "2024-06-28", "close": 3.97, "volume": 57721.0}, {"date": "2024-07-01", "close": 4.35, "volume": 232324.0}, {"date": "2024-07-02", "close": 4.17, "volume": 59910.0}, {"date": "2024-07-03", "close": 4.32, "volume": 34325.0}, {"date": "2024-07-05", "close": 4.38, "volume": 60160.0}, {"date": "2024-07-08", "close": 4.23, "volume": 47873.0}, {"date": "2024-07-09", "close": 4.52, "volume": 122312.0}, {"date": "2024-07-10", "close": 4.73, "volume": 194942.0}, {"date": "2024-07-11", "close": 4.84, "volume": 119173.0}, {"date": "2024-07-12", "close": 4.8, "volume": 84305.0}, {"date": "2024-07-15", "close": 4.88, "volume": 94196.0}, {"date": "2024-07-16", "close": 4.83, "volume": 59084.0}, {"date": "2024-07-17", "close": 4.71, "volume": 52063.0}, {"date": "2024-07-18", "close": 4.41, "volume": 56692.0}, {"date": "2024-07-19", "close": 4.44, "volume": 41999.0}, {"date": "2024-07-22", "close": 4.54, "volume": 64625.0}, {"date": "2024-07-23", "close": 4.65, "volume": 37633.0}, {"date": "2024-07-24", "close": 4.56, "volume": 61628.0}, {"date": "2024-07-25", "close": 4.42, "volume": 30469.0}, {"date": "2024-07-26", "close": 4.5, "volume": 71879.0}, {"date": "2024-07-29", "close": 4.79, "volume": 189619.0}, {"date": "2024-07-30", "close": 4.85, "volume": 69152.0}, {"date": "2024-07-31", "close": 4.79, "volume": 26325.0}, {"date": "2024-08-01", "close": 4.55, "volume": 31468.0}, {"date": "2024-08-02", "close": 4.35, "volume": 79476.0}, {"date": "2024-08-05", "close": 4.17, "volume": 103533.0}, {"date": "2024-08-06", "close": 4.39, "volume": 102893.0}, {"date": "2024-08-07", "close": 4.43, "volume": 109491.0}, {"date": "2024-08-08", "close": 4.49, "volume": 54677.0}, {"date": "2024-08-09", "close": 4.49, "volume": 33659.0}, {"date": "2024-08-12", "close": 4.37, "volume": 95140.0}, {"date": "2024-08-13", "close": 4.44, "volume": 41681.0}, {"date": "2024-08-14", "close": 4.59, "volume": 132398.0}, {"date": "2024-08-15", "close": 4.48, "volume": 89225.0}, {"date": "2024-08-16", "close": 4.48, "volume": 109218.0}, {"date": "2024-08-19", "close": 4.35, "volume": 89674.0}, {"date": "2024-08-20", "close": 4.28, "volume": 58925.0}, {"date": "2024-08-21", "close": 4.14, "volume": 120497.0}, {"date": "2024-08-22", "close": 4.27, "volume": 96798.0}, {"date": "2024-08-23", "close": 4.35, "volume": 36542.0}, {"date": "2024-08-26", "close": 4.33, "volume": 63709.0}, {"date": "2024-08-27", "close": 4.3, "volume": 37420.0}, {"date": "2024-08-28", "close": 4.3, "volume": 53471.0}, {"date": "2024-08-29", "close": 4.25, "volume": 52008.0}, {"date": "2024-08-30", "close": 4.29, "volume": 24577.0}, {"date": "2024-09-03", "close": 4.2, "volume": 35963.0}, {"date": "2024-09-04", "close": 4.11, "volume": 44716.0}, {"date": "2024-09-05", "close": 4.15, "volume": 36937.0}, {"date": "2024-09-06", "close": 4.16, "volume": 54425.0}, {"date": "2024-09-09", "close": 4.27, "volume": 42077.0}, {"date": "2024-09-10", "close": 4.27, "volume": 40918.0}, {"date": "2024-09-11", "close": 4.65, "volume": 281190.0}, {"date": "2024-09-12", "close": 4.47, "volume": 139636.0}, {"date": "2024-09-13", "close": 4.84, "volume": 109403.0}, {"date": "2024-09-16", "close": 4.72, "volume": 53979.0}, {"date": "2024-09-17", "close": 5.17, "volume": 141343.0}, {"date": "2024-09-18", "close": 4.95, "volume": 120956.0}, {"date": "2024-09-19", "close": 4.83, "volume": 123201.0}, {"date": "2024-09-20", "close": 4.57, "volume": 92217.0}, {"date": "2024-09-23", "close": 4.65, "volume": 38468.0}, {"date": "2024-09-24", "close": 4.65, "volume": 119663.0}, {"date": "2024-09-25", "close": 4.66, "volume": 27392.0}, {"date": "2024-09-26", "close": 4.73, "volume": 93419.0}, {"date": "2024-09-27", "close": 4.58, "volume": 136363.0}, {"date": "2024-09-30", "close": 4.69, "volume": 61130.0}, {"date": "2024-10-01", "close": 4.78, "volume": 68985.0}, {"date": "2024-10-02", "close": 4.67, "volume": 58762.0}, {"date": "2024-10-03", "close": 4.6, "volume": 63005.0}, {"date": "2024-10-04", "close": 4.6, "volume": 38044.0}, {"date": "2024-10-07", "close": 4.99, "volume": 288216.0}, {"date": "2024-10-08", "close": 5.11, "volume": 196225.0}, {"date": "2024-10-09", "close": 5.93, "volume": 407990.0}, {"date": "2024-10-10", "close": 5.85, "volume": 234272.0}, {"date": "2024-10-11", "close": 5.98, "volume": 138159.0}, {"date": "2024-10-14", "close": 5.84, "volume": 66549.0}, {"date": "2024-10-15", "close": 5.87, "volume": 56314.0}, {"date": "2024-10-16", "close": 6.02, "volume": 69006.0}, {"date": "2024-10-17", "close": 5.97, "volume": 70251.0}, {"date": "2024-10-18", "close": 6.1, "volume": 70550.0}, {"date": "2024-10-21", "close": 6.01, "volume": 49102.0}, {"date": "2024-10-22", "close": 6.15, "volume": 54598.0}, {"date": "2024-10-23", "close": 6.15, "volume": 71282.0}, {"date": "2024-10-24", "close": 6.28, "volume": 38467.0}, {"date": "2024-10-25", "close": 6.26, "volume": 42529.0}, {"date": "2024-10-28", "close": 6.36, "volume": 50744.0}, {"date": "2024-10-29", "close": 6.33, "volume": 75436.0}, {"date": "2024-10-30", "close": 6.62, "volume": 871053.0}, {"date": "2024-10-31", "close": 6.15, "volume": 262933.0}, {"date": "2024-11-01", "close": 6.085, "volume": 194444.0}, {"date": "2024-11-04", "close": 6.1, "volume": 121647.0}, {"date": "2024-11-05", "close": 6.23, "volume": 88701.0}, {"date": "2024-11-06", "close": 5.93, "volume": 140844.0}, {"date": "2024-11-07", "close": 5.87, "volume": 77854.0}, {"date": "2024-11-08", "close": 6.31, "volume": 102066.0}, {"date": "2024-11-11", "close": 6.19, "volume": 54021.0}, {"date": "2024-11-12", "close": 6.02, "volume": 106875.0}, {"date": "2024-11-13", "close": 6.15, "volume": 117305.0}, {"date": "2024-11-14", "close": 6.13, "volume": 686233.0}, {"date": "2024-11-15", "close": 6.15, "volume": 358707.0}, {"date": "2024-11-18", "close": 6.37, "volume": 280872.0}, {"date": "2024-11-19", "close": 6.45, "volume": 261786.0}, {"date": "2024-11-20", "close": 6.04, "volume": 130608.0}, {"date": "2024-11-21", "close": 6.18, "volume": 80988.0}, {"date": "2024-11-22", "close": 6.21, "volume": 37893.0}, {"date": "2024-11-25", "close": 5.98, "volume": 106648.0}, {"date": "2024-11-26", "close": 5.9, "volume": 112011.0}, {"date": "2024-11-27", "close": 5.97, "volume": 81798.0}, {"date": "2024-11-29", "close": 5.95, "volume": 32205.0}, {"date": "2024-12-02", "close": 5.99, "volume": 99768.0}, {"date": "2024-12-03", "close": 5.92, "volume": 95320.0}, {"date": "2024-12-04", "close": 6.08, "volume": 108303.0}, {"date": "2024-12-05", "close": 5.92, "volume": 137295.0}, {"date": "2024-12-06", "close": 6.18, "volume": 204630.0}, {"date": "2024-12-09", "close": 5.95, "volume": 161061.0}, {"date": "2024-12-10", "close": 5.79, "volume": 131074.0}, {"date": "2024-12-11", "close": 5.83, "volume": 193900.0}, {"date": "2024-12-12", "close": 5.8, "volume": 105232.0}, {"date": "2024-12-13", "close": 5.81, "volume": 115876.0}, {"date": "2024-12-16", "close": 6.115, "volume": 353580.0}, {"date": "2024-12-17", "close": 4.29, "volume": 315377.0}, {"date": "2024-12-18", "close": 4.11, "volume": 286355.0}, {"date": "2024-12-19", "close": 4.09, "volume": 123021.0}, {"date": "2024-12-20", "close": 4.03, "volume": 80605.0}, {"date": "2024-12-23", "close": 3.96, "volume": 140546.0}, {"date": "2024-12-24", "close": 4.07, "volume": 80711.0}, {"date": "2024-12-26", "close": 4.12, "volume": 87398.0}, {"date": "2024-12-27", "close": 4.08, "volume": 53384.0}, {"date": "2024-12-30", "close": 4.15, "volume": 78711.0}, {"date": "2024-12-31", "close": 4.13, "volume": 44536.0}, {"date": "2025-01-02", "close": 4.12, "volume": 60347.0}, {"date": "2025-01-03", "close": 4.17, "volume": 45754.0}, {"date": "2025-01-06", "close": 4.34, "volume": 121469.0}, {"date": "2025-01-07", "close": 4.14, "volume": 86569.0}, {"date": "2025-01-08", "close": 4.05, "volume": 118079.0}, {"date": "2025-01-10", "close": 4.05, "volume": 66890.0}, {"date": "2025-01-13", "close": 3.95, "volume": 88815.0}, {"date": "2025-01-14", "close": 3.97, "volume": 73706.0}, {"date": "2025-01-15", "close": 4.02, "volume": 41558.0}, {"date": "2025-01-16", "close": 4.02, "volume": 82073.0}, {"date": "2025-01-17", "close": 4.0, "volume": 34165.0}, {"date": "2025-01-21", "close": 4.12, "volume": 62333.0}, {"date": "2025-01-22", "close": 4.0, "volume": 18886.0}, {"date": "2025-01-23", "close": 4.05, "volume": 18728.0}, {"date": "2025-01-24", "close": 3.95, "volume": 39045.0}, {"date": "2025-01-27", "close": 3.86, "volume": 62622.0}, {"date": "2025-01-28", "close": 3.85, "volume": 25502.0}, {"date": "2025-01-29", "close": 3.77, "volume": 51101.0}, {"date": "2025-01-30", "close": 3.71, "volume": 64243.0}, {"date": "2025-01-31", "close": 3.67, "volume": 52012.0}, {"date": "2025-02-03", "close": 3.67, "volume": 39833.0}, {"date": "2025-02-04", "close": 3.67, "volume": 30775.0}, {"date": "2025-02-05", "close": 3.75, "volume": 83230.0}, {"date": "2025-02-06", "close": 3.67, "volume": 19905.0}, {"date": "2025-02-07", "close": 3.65, "volume": 39872.0}, {"date": "2025-02-10", "close": 3.63, "volume": 213050.0}, {"date": "2025-02-11", "close": 3.57, "volume": 51138.0}, {"date": "2025-02-12", "close": 3.48, "volume": 44896.0}, {"date": "2025-02-13", "close": 3.54, "volume": 87863.0}, {"date": "2025-02-14", "close": 3.61, "volume": 29996.0}, {"date": "2025-02-18", "close": 3.76, "volume": 76992.0}, {"date": "2025-02-19", "close": 4.1, "volume": 173335.0}, {"date": "2025-02-20", "close": 3.85, "volume": 85235.0}, {"date": "2025-02-21", "close": 3.8, "volume": 60622.0}, {"date": "2025-02-24", "close": 3.66, "volume": 30032.0}, {"date": "2025-02-25", "close": 3.61, "volume": 23122.0}, {"date": "2025-02-26", "close": 3.55, "volume": 32656.0}, {"date": "2025-02-27", "close": 3.45, "volume": 27169.0}, {"date": "2025-02-28", "close": 3.5, "volume": 38066.0}, {"date": "2025-03-03", "close": 3.24, "volume": 132523.0}, {"date": "2025-03-04", "close": 3.2927, "volume": 155595.0}, {"date": "2025-03-05", "close": 3.18, "volume": 37914.0}, {"date": "2025-03-06", "close": 3.13, "volume": 51395.0}, {"date": "2025-03-07", "close": 3.19, "volume": 49224.0}, {"date": "2025-03-10", "close": 3.05, "volume": 58699.0}, {"date": "2025-03-11", "close": 3.07, "volume": 47880.0}, {"date": "2025-03-12", "close": 3.19, "volume": 29274.0}, {"date": "2025-03-13", "close": 3.25, "volume": 44735.0}, {"date": "2025-03-14", "close": 3.21, "volume": 18576.0}, {"date": "2025-03-17", "close": 3.29, "volume": 42907.0}, {"date": "2025-03-18", "close": 3.29, "volume": 25081.0}, {"date": "2025-03-19", "close": 3.51, "volume": 35947.0}, {"date": "2025-03-20", "close": 3.47, "volume": 20268.0}, {"date": "2025-03-21", "close": 3.49, "volume": 28945.0}, {"date": "2025-03-24", "close": 3.44, "volume": 14886.0}, {"date": "2025-03-25", "close": 3.4, "volume": 31052.0}, {"date": "2025-03-26", "close": 3.24, "volume": 31514.0}, {"date": "2025-03-27", "close": 3.16, "volume": 30044.0}, {"date": "2025-03-28", "close": 3.11, "volume": 27094.0}, {"date": "2025-03-31", "close": 2.99, "volume": 58121.0}, {"date": "2025-04-01", "close": 2.99, "volume": 38637.0}, {"date": "2025-04-02", "close": 2.9, "volume": 20879.0}, {"date": "2025-04-03", "close": 2.85, "volume": 94444.0}, {"date": "2025-04-04", "close": 2.44, "volume": 168916.0}, {"date": "2025-04-07", "close": 2.46, "volume": 46107.0}, {"date": "2025-04-08", "close": 2.28, "volume": 94054.0}, {"date": "2025-04-09", "close": 2.49, "volume": 69242.0}, {"date": "2025-04-10", "close": 2.42, "volume": 36903.0}, {"date": "2025-04-11", "close": 2.53, "volume": 48852.0}, {"date": "2025-04-14", "close": 2.7, "volume": 117696.0}, {"date": "2025-04-15", "close": 2.72, "volume": 161442.0}, {"date": "2025-04-16", "close": 2.64, "volume": 185958.0}, {"date": "2025-04-17", "close": 2.7, "volume": 54940.0}, {"date": "2025-04-21", "close": 2.57, "volume": 32101.0}, {"date": "2025-04-22", "close": 2.75, "volume": 42169.0}, {"date": "2025-04-23", "close": 2.79, "volume": 30013.0}, {"date": "2025-04-24", "close": 2.8, "volume": 36111.0}, {"date": "2025-04-25", "close": 2.75, "volume": 25811.0}, {"date": "2025-04-28", "close": 2.75, "volume": 31507.0}, {"date": "2025-04-29", "close": 2.75, "volume": 31565.0}, {"date": "2025-04-30", "close": 2.67, "volume": 11646.0}, {"date": "2025-05-01", "close": 2.7, "volume": 22999.0}, {"date": "2025-05-02", "close": 2.72, "volume": 26693.0}, {"date": "2025-05-05", "close": 2.63, "volume": 26320.0}, {"date": "2025-05-06", "close": 2.62, "volume": 42073.0}, {"date": "2025-05-07", "close": 2.445, "volume": 223354.0}, {"date": "2025-05-08", "close": 2.4, "volume": 78171.0}, {"date": "2025-05-09", "close": 2.48, "volume": 55837.0}, {"date": "2025-05-12", "close": 2.67, "volume": 66762.0}, {"date": "2025-05-13", "close": 2.73, "volume": 69467.0}, {"date": "2025-05-14", "close": 2.93, "volume": 42051.0}, {"date": "2025-05-15", "close": 2.88, "volume": 35458.0}, {"date": "2025-05-16", "close": 3.02, "volume": 67558.0}, {"date": "2025-05-19", "close": 2.78, "volume": 30567.0}, {"date": "2025-05-20", "close": 2.74, "volume": 50783.0}, {"date": "2025-05-21", "close": 2.55, "volume": 81723.0}, {"date": "2025-05-22", "close": 2.57, "volume": 38178.0}, {"date": "2025-05-23", "close": 2.69, "volume": 74793.0}, {"date": "2025-05-27", "close": 2.71, "volume": 60991.0}, {"date": "2025-05-28", "close": 2.71, "volume": 43714.0}, {"date": "2025-05-29", "close": 2.67, "volume": 24502.0}, {"date": "2025-05-30", "close": 2.68, "volume": 10724.0}, {"date": "2025-06-02", "close": 2.68, "volume": 19293.0}, {"date": "2025-06-03", "close": 2.72, "volume": 24409.0}, {"date": "2025-06-04", "close": 2.66, "volume": 22366.0}, {"date": "2025-06-05", "close": 2.75, "volume": 20927.0}, {"date": "2025-06-06", "close": 2.785, "volume": 31852.0}, {"date": "2025-06-09", "close": 2.77, "volume": 39703.0}, {"date": "2025-06-10", "close": 2.77, "volume": 53111.0}, {"date": "2025-06-11", "close": 2.78, "volume": 43170.0}, {"date": "2025-06-12", "close": 2.76, "volume": 14924.0}, {"date": "2025-06-13", "close": 2.67, "volume": 27895.0}, {"date": "2025-06-16", "close": 2.72, "volume": 32215.0}, {"date": "2025-06-17", "close": 2.69, "volume": 16145.0}, {"date": "2025-06-18", "close": 2.725, "volume": 17551.0}, {"date": "2025-06-20", "close": 2.63, "volume": 23611.0}, {"date": "2025-06-23", "close": 2.63, "volume": 83607.0}, {"date": "2025-06-24", "close": 2.7, "volume": 78297.0}, {"date": "2025-06-25", "close": 2.7, "volume": 37011.0}, {"date": "2025-06-26", "close": 2.68, "volume": 81507.0}, {"date": "2025-06-27", "close": 2.64, "volume": 56135.0}, {"date": "2025-06-30", "close": 2.75, "volume": 20543.0}, {"date": "2025-07-01", "close": 2.73, "volume": 29748.0}, {"date": "2025-07-02", "close": 2.71, "volume": 14652.0}, {"date": "2025-07-03", "close": 2.745, "volume": 15580.0}, {"date": "2025-07-07", "close": 2.67, "volume": 39922.0}, {"date": "2025-07-08", "close": 2.68, "volume": 31300.0}, {"date": "2025-07-09", "close": 2.71, "volume": 50002.0}, {"date": "2025-07-10", "close": 2.75, "volume": 45078.0}, {"date": "2025-07-11", "close": 2.75, "volume": 59000.0}, {"date": "2025-07-14", "close": 2.72, "volume": 26869.0}, {"date": "2025-07-15", "close": 2.705, "volume": 24351.0}, {"date": "2025-07-16", "close": 2.96, "volume": 187880.0}, {"date": "2025-07-17", "close": 3.23, "volume": 142850.0}, {"date": "2025-07-18", "close": 3.14, "volume": 82547.0}, {"date": "2025-07-21", "close": 3.66, "volume": 165912.0}, {"date": "2025-07-22", "close": 3.86, "volume": 150194.0}, {"date": "2025-07-23", "close": 3.61, "volume": 138087.0}, {"date": "2025-07-24", "close": 3.59, "volume": 77041.0}, {"date": "2025-07-25", "close": 3.51, "volume": 49384.0}, {"date": "2025-07-28", "close": 3.32, "volume": 37274.0}, {"date": "2025-07-29", "close": 3.28, "volume": 23022.0}, {"date": "2025-07-30", "close": 3.15, "volume": 54392.0}, {"date": "2025-07-31", "close": 3.12, "volume": 23484.0}, {"date": "2025-08-01", "close": 2.88, "volume": 36285.0}, {"date": "2025-08-04", "close": 3.005, "volume": 31851.0}, {"date": "2025-08-05", "close": 3.02, "volume": 26220.0}, {"date": "2025-08-06", "close": 3.23, "volume": 81195.0}, {"date": "2025-08-07", "close": 3.3, "volume": 33718.0}, {"date": "2025-08-08", "close": 3.21, "volume": 24475.0}, {"date": "2025-08-11", "close": 3.2, "volume": 38573.0}, {"date": "2025-08-12", "close": 3.15, "volume": 22097.0}, {"date": "2025-08-13", "close": 3.24, "volume": 20803.0}, {"date": "2025-08-14", "close": 3.11, "volume": 1199395.0}, {"date": "2025-08-15", "close": 4.35, "volume": 97126810.0}, {"date": "2025-08-18", "close": 3.76, "volume": 1711338.0}, {"date": "2025-08-19", "close": 3.76, "volume": 565217.0}, {"date": "2025-08-20", "close": 3.72, "volume": 233337.0}, {"date": "2025-08-21", "close": 3.62, "volume": 187999.0}, {"date": "2025-08-22", "close": 3.74, "volume": 271084.0}, {"date": "2025-08-25", "close": 3.66, "volume": 193477.0}, {"date": "2025-08-26", "close": 3.65, "volume": 130441.0}, {"date": "2025-08-27", "close": 3.44, "volume": 230668.0}, {"date": "2025-08-28", "close": 3.97, "volume": 848556.0}, {"date": "2025-08-29", "close": 3.79, "volume": 215104.0}, {"date": "2025-09-02", "close": 3.82, "volume": 134402.0}, {"date": "2025-09-03", "close": 3.8, "volume": 230348.0}, {"date": "2025-09-04", "close": 3.67, "volume": 247885.0}, {"date": "2025-09-05", "close": 3.85, "volume": 224799.0}, {"date": "2025-09-08", "close": 3.81, "volume": 101000.0}, {"date": "2025-09-09", "close": 4.14, "volume": 568989.0}, {"date": "2025-09-10", "close": 4.2, "volume": 134274.0}, {"date": "2025-09-11", "close": 4.54, "volume": 442218.0}, {"date": "2025-09-12", "close": 4.53, "volume": 157205.0}, {"date": "2025-09-15", "close": 4.565, "volume": 123996.0}, {"date": "2025-09-16", "close": 4.49, "volume": 191151.0}, {"date": "2025-09-17", "close": 4.5, "volume": 87651.0}, {"date": "2025-09-18", "close": 4.45, "volume": 82867.0}, {"date": "2025-09-19", "close": 4.45, "volume": 130809.0}, {"date": "2025-09-22", "close": 4.46, "volume": 149139.0}, {"date": "2025-09-23", "close": 4.39, "volume": 84991.0}, {"date": "2025-09-24", "close": 4.39, "volume": 139369.0}, {"date": "2025-09-25", "close": 4.18, "volume": 174318.0}, {"date": "2025-09-26", "close": 4.33, "volume": 52279.0}, {"date": "2025-09-29", "close": 4.42, "volume": 87299.0}, {"date": "2025-09-30", "close": 4.32, "volume": 117383.0}, {"date": "2025-10-01", "close": 4.38, "volume": 79549.0}, {"date": "2025-10-02", "close": 4.31, "volume": 75733.0}, {"date": "2025-10-03", "close": 4.28, "volume": 161836.0}, {"date": "2025-10-06", "close": 4.46, "volume": 237331.0}, {"date": "2025-10-07", "close": 4.42, "volume": 79398.0}, {"date": "2025-10-08", "close": 4.46, "volume": 64931.0}, {"date": "2025-10-09", "close": 4.46, "volume": 50673.0}, {"date": "2025-10-10", "close": 4.54, "volume": 152006.0}, {"date": "2025-10-13", "close": 4.79, "volume": 296915.0}, {"date": "2025-10-14", "close": 4.96, "volume": 191621.0}, {"date": "2025-10-15", "close": 4.92, "volume": 161849.0}, {"date": "2025-10-16", "close": 4.74, "volume": 144951.0}, {"date": "2025-10-17", "close": 4.38, "volume": 183716.0}, {"date": "2025-10-20", "close": 4.57, "volume": 92361.0}, {"date": "2025-10-21", "close": 4.45, "volume": 80700.0}, {"date": "2025-10-22", "close": 4.31, "volume": 71605.0}, {"date": "2025-10-23", "close": 4.42, "volume": 85884.0}, {"date": "2025-10-24", "close": 4.5, "volume": 97737.0}, {"date": "2025-10-27", "close": 4.44, "volume": 74975.0}, {"date": "2025-10-28", "close": 4.51, "volume": 249324.0}, {"date": "2025-10-29", "close": 4.41, "volume": 93220.0}, {"date": "2025-10-30", "close": 4.47, "volume": 122884.0}, {"date": "2025-10-31", "close": 4.6, "volume": 33359.0}, {"date": "2025-11-03", "close": 4.63, "volume": 86450.0}, {"date": "2025-11-04", "close": 4.27, "volume": 101395.0}, {"date": "2025-11-05", "close": 4.38, "volume": 92946.0}, {"date": "2025-11-06", "close": 3.91, "volume": 110093.0}, {"date": "2025-11-07", "close": 4.17, "volume": 145373.0}, {"date": "2025-11-10", "close": 4.35, "volume": 64813.0}, {"date": "2025-11-11", "close": 4.27, "volume": 50311.0}, {"date": "2025-11-12", "close": 4.2, "volume": 67052.0}, {"date": "2025-11-13", "close": 3.91, "volume": 132109.0}, {"date": "2025-11-14", "close": 3.64, "volume": 185695.0}, {"date": "2025-11-17", "close": 3.42, "volume": 147228.0}, {"date": "2025-11-18", "close": 3.44, "volume": 83772.0}, {"date": "2025-11-19", "close": 3.46, "volume": 42399.0}, {"date": "2025-11-20", "close": 3.37, "volume": 63379.0}, {"date": "2025-11-21", "close": 3.57, "volume": 53513.0}, {"date": "2025-11-24", "close": 3.48, "volume": 48195.0}, {"date": "2025-11-25", "close": 3.63, "volume": 48055.0}, {"date": "2025-11-26", "close": 3.68, "volume": 39854.0}, {"date": "2025-11-28", "close": 3.81, "volume": 23337.0}, {"date": "2025-12-01", "close": 3.71, "volume": 97672.0}, {"date": "2025-12-02", "close": 3.83, "volume": 41491.0}, {"date": "2025-12-03", "close": 4.11, "volume": 40752.0}, {"date": "2025-12-04", "close": 4.24, "volume": 92224.0}, {"date": "2025-12-05", "close": 4.33, "volume": 40450.0}, {"date": "2025-12-08", "close": 4.23, "volume": 116008.0}, {"date": "2025-12-09", "close": 4.15, "volume": 74861.0}, {"date": "2025-12-10", "close": 4.17, "volume": 35344.0}, {"date": "2025-12-11", "close": 4.12, "volume": 62373.0}, {"date": "2025-12-12", "close": 4.14, "volume": 29587.0}, {"date": "2025-12-15", "close": 3.87, "volume": 50788.0}, {"date": "2025-12-16", "close": 3.88, "volume": 23584.0}, {"date": "2025-12-17", "close": 3.76, "volume": 52650.0}, {"date": "2025-12-18", "close": 3.62, "volume": 46299.0}, {"date": "2025-12-19", "close": 3.75, "volume": 27394.0}, {"date": "2025-12-22", "close": 4.09, "volume": 130289.0}, {"date": "2025-12-23", "close": 4.03, "volume": 23208.0}, {"date": "2025-12-24", "close": 4.05, "volume": 36423.0}, {"date": "2025-12-26", "close": 4.63, "volume": 1413065.0}, {"date": "2025-12-29", "close": 4.57, "volume": 182434.0}, {"date": "2025-12-30", "close": 4.58, "volume": 200187.0}, {"date": "2025-12-31", "close": 4.73, "volume": 143023.0}, {"date": "2026-01-02", "close": 4.69, "volume": 296165.0}, {"date": "2026-01-05", "close": 4.9, "volume": 226124.0}, {"date": "2026-01-06", "close": 5.11, "volume": 231270.0}, {"date": "2026-01-07", "close": 4.82, "volume": 163162.0}, {"date": "2026-01-08", "close": 5.22, "volume": 165255.0}, {"date": "2026-01-09", "close": 5.07, "volume": 144699.0}, {"date": "2026-01-12", "close": 5.03, "volume": 154686.0}, {"date": "2026-01-13", "close": 4.93, "volume": 99964.0}, {"date": "2026-01-14", "close": 4.74, "volume": 114709.0}, {"date": "2026-01-15", "close": 4.82, "volume": 86101.0}, {"date": "2026-01-16", "close": 4.75, "volume": 148882.0}, {"date": "2026-01-20", "close": 4.65, "volume": 366880.0}, {"date": "2026-01-21", "close": 4.65, "volume": 205615.0}, {"date": "2026-01-22", "close": 5.06, "volume": 271412.0}, {"date": "2026-01-23", "close": 4.68, "volume": 178644.0}, {"date": "2026-01-26", "close": 4.64, "volume": 193009.0}, {"date": "2026-01-27", "close": 4.68, "volume": 66045.0}, {"date": "2026-01-28", "close": 4.7, "volume": 94848.0}, {"date": "2026-01-29", "close": 4.68, "volume": 170453.0}, {"date": "2026-01-30", "close": 4.27, "volume": 168084.0}, {"date": "2026-02-02", "close": 4.26, "volume": 178738.0}, {"date": "2026-02-03", "close": 4.57, "volume": 165717.0}, {"date": "2026-02-04", "close": 4.16, "volume": 172213.0}, {"date": "2026-02-05", "close": 3.89, "volume": 147903.0}, {"date": "2026-02-06", "close": 4.17, "volume": 93510.0}, {"date": "2026-02-09", "close": 4.17, "volume": 65792.0}, {"date": "2026-02-10", "close": 4.18, "volume": 67936.0}, {"date": "2026-02-11", "close": 4.13, "volume": 67620.0}, {"date": "2026-02-12", "close": 3.94, "volume": 102159.0}, {"date": "2026-02-13", "close": 4.1, "volume": 83961.0}, {"date": "2026-02-17", "close": 3.88, "volume": 136250.0}, {"date": "2026-02-18", "close": 3.83, "volume": 51717.0}, {"date": "2026-02-19", "close": 3.98, "volume": 53785.0}, {"date": "2026-02-20", "close": 3.79, "volume": 105529.0}, {"date": "2026-02-23", "close": 3.74, "volume": 60071.0}, {"date": "2026-02-24", "close": 3.89, "volume": 71309.0}, {"date": "2026-02-25", "close": 3.96, "volume": 201807.0}, {"date": "2026-02-26", "close": 3.86, "volume": 50413.0}, {"date": "2026-02-27", "close": 3.69, "volume": 76314.0}, {"date": "2026-03-02", "close": 3.72, "volume": 53344.0}, {"date": "2026-03-03", "close": 3.59, "volume": 110035.0}, {"date": "2026-03-04", "close": 3.7, "volume": 67932.0}, {"date": "2026-03-05", "close": 3.49, "volume": 71146.0}, {"date": "2026-03-06", "close": 3.32, "volume": 85243.0}, {"date": "2026-03-09", "close": 3.42, "volume": 80609.0}, {"date": "2026-03-10", "close": 3.45, "volume": 61557.0}, {"date": "2026-03-11", "close": 3.37, "volume": 68800.0}, {"date": "2026-03-12", "close": 3.27, "volume": 68167.0}, {"date": "2026-03-13", "close": 3.29, "volume": 66077.0}, {"date": "2026-03-16", "close": 3.47, "volume": 96775.0}, {"date": "2026-03-17", "close": 3.48, "volume": 89729.0}, {"date": "2026-03-18", "close": 3.36, "volume": 39924.0}, {"date": "2026-03-19", "close": 3.27, "volume": 50058.0}, {"date": "2026-03-20", "close": 3.15, "volume": 90112.0}, {"date": "2026-03-23", "close": 3.41, "volume": 147046.0}, {"date": "2026-03-24", "close": 3.38, "volume": 63502.0}, {"date": "2026-03-25", "close": 3.34, "volume": 102242.0}, {"date": "2026-03-26", "close": 3.26, "volume": 53813.0}, {"date": "2026-03-27", "close": 3.18, "volume": 71292.0}, {"date": "2026-03-30", "close": 3.15, "volume": 56620.0}, {"date": "2026-03-31", "close": 3.25, "volume": 47507.0}, {"date": "2026-04-01", "close": 3.39, "volume": 51960.0}, {"date": "2026-04-02", "close": 3.34, "volume": 24607.0}, {"date": "2026-04-06", "close": 3.32, "volume": 44866.0}, {"date": "2026-04-07", "close": 3.25, "volume": 61764.0}, {"date": "2026-04-08", "close": 3.35, "volume": 137312.0}, {"date": "2026-04-09", "close": 2.5, "volume": 533226.0}, {"date": "2026-04-10", "close": 2.37, "volume": 278002.0}, {"date": "2026-04-13", "close": 2.5, "volume": 321641.0}, {"date": "2026-04-14", "close": 2.53, "volume": 106752.0}, {"date": "2026-04-15", "close": 2.54, "volume": 81747.0}, {"date": "2026-04-16", "close": 2.57, "volume": 44443.0}, {"date": "2026-04-17", "close": 2.84, "volume": 254387.0}, {"date": "2026-04-20", "close": 2.83, "volume": 54044.0}, {"date": "2026-04-21", "close": 2.74, "volume": 51476.0}, {"date": "2026-04-22", "close": 2.87, "volume": 64515.0}, {"date": "2026-04-23", "close": 2.99, "volume": 161860.0}, {"date": "2026-04-24", "close": 3.19, "volume": 291702.0}, {"date": "2026-04-27", "close": 3.32, "volume": 198094.0}, {"date": "2026-04-28", "close": 3.81, "volume": 975844.0}, {"date": "2026-04-29", "close": 3.65, "volume": 665081.0}, {"date": "2026-04-30", "close": 3.88, "volume": 293510.0}, {"date": "2026-05-01", "close": 3.68, "volume": 311633.0}, {"date": "2026-05-04", "close": 3.87, "volume": 234134.0}, {"date": "2026-05-05", "close": 4.25, "volume": 622260.0}, {"date": "2026-05-06", "close": 4.34, "volume": 323984.0}, {"date": "2026-05-07", "close": 3.96, "volume": 243240.0}, {"date": "2026-05-08", "close": 4.19, "volume": 226272.0}, {"date": "2026-05-11", "close": 4.32, "volume": 351735.0}, {"date": "2026-05-12", "close": 4.12, "volume": 215903.0}, {"date": "2026-05-13", "close": 4.22, "volume": 228364.0}, {"date": "2026-05-14", "close": 4.16, "volume": 266728.0}, {"date": "2026-05-15", "close": 3.98, "volume": 196793.0}, {"date": "2026-05-18", "close": 4.02, "volume": 595475.0}, {"date": "2026-05-19", "close": 3.99, "volume": 162652.0}, {"date": "2026-05-20", "close": 4.85, "volume": 460220.0}, {"date": "2026-05-21", "close": 4.97, "volume": 399553.0}, {"date": "2026-05-22", "close": 5.21, "volume": 385510.0}, {"date": "2026-05-26", "close": 5.24, "volume": 319289.0}, {"date": "2026-05-27", "close": 6.08, "volume": 655685.0}, {"date": "2026-05-28", "close": 5.49, "volume": 399102.0}, {"date": "2026-05-29", "close": 5.42, "volume": 334793.0}, {"date": "2026-06-01", "close": 4.68, "volume": 574042.0}, {"date": "2026-06-02", "close": 4.975, "volume": 303867.0}, {"date": "2026-06-03", "close": 4.8, "volume": 198923.0}, {"date": "2026-06-04", "close": 4.9, "volume": 195688.0}, {"date": "2026-06-05", "close": 4.2, "volume": 214391.0}, {"date": "2026-06-08", "close": 4.18, "volume": 135546.0}, {"date": "2026-06-09", "close": 4.18, "volume": 253953.0}, {"date": "2026-06-10", "close": 4.12, "volume": 134702.0}, {"date": "2026-06-11", "close": 4.18, "volume": 120135.0}, {"date": "2026-06-12", "close": 4.07, "volume": 55379.0}, {"date": "2026-06-15", "close": 4.27, "volume": 133379.0}, {"date": "2026-06-16", "close": 4.39, "volume": 96027.0}, {"date": "2026-06-17", "close": 4.28, "volume": 60535.0}, {"date": "2026-06-18", "close": 4.59, "volume": 153971.0}, {"date": "2026-06-22", "close": 4.41, "volume": 127127.0}, {"date": "2026-06-23", "close": 4.18, "volume": 118553.0}, {"date": "2026-06-24", "close": 3.94, "volume": 104301.0}, {"date": "2026-06-25", "close": 3.81, "volume": 83603.0}, {"date": "2026-06-26", "close": 3.89, "volume": 99832.0}, {"date": "2026-06-29", "close": 3.9, "volume": 108581.0}, {"date": "2026-06-30", "close": 3.94, "volume": 51229.0}, {"date": "2026-07-01", "close": 3.8, "volume": 44345.0}, {"date": "2026-07-02", "close": 3.65, "volume": 152811.0}, {"date": "2026-07-06", "close": 3.75, "volume": 74717.0}, {"date": "2026-07-07", "close": 3.57, "volume": 97409.0}, {"date": "2026-07-08", "close": 3.63, "volume": 57718.0}, {"date": "2026-07-09", "close": 3.63, "volume": 127362.0}, {"date": "2026-07-10", "close": 3.65, "volume": 41277.0}, {"date": "2026-07-13", "close": 3.57, "volume": 70791.0}, {"date": "2026-07-14", "close": 3.47, "volume": 56940.0}, {"date": "2026-07-15", "close": 3.48, "volume": 47429.0}, {"date": "2026-07-16", "close": 3.32, "volume": 52039.0}, {"date": "2026-07-17", "close": 3.24, "volume": 66107.0}, {"date": "2026-07-20", "close": 3.15, "volume": 35370.0}, {"date": "2026-07-21", "close": 3.28, "volume": 44948.0}, {"date": "2026-07-22", "close": 3.22, "volume": 31888.0}, {"date": "2026-07-23", "close": 3.11, "volume": 26376.0}, {"date": "2026-07-24", "close": 2.98, "volume": 63556.0}, {"date": "2026-07-27", "close": 2.985, "volume": 71351.0}, {"date": "2026-07-28", "close": 2.9, "volume": 45459.0}, {"date": "2026-07-29", "close": 2.78, "volume": 59065.0}, {"date": "2026-07-30", "close": 2.97, "volume": 87453.0}, {"date": "2026-07-31", "close": 2.91, "volume": 50742.0}, {"date": "2026-08-03", "close": 2.94, "volume": 64582.0}, {"date": "2026-08-04", "close": 3.09, "volume": 135178.0}, {"date": "2026-08-05", "close": 3.05, "volume": 100299.0}, {"date": "2026-08-06", "close": 3.02, "volume": 40047.0}, {"date": "2026-08-07", "close": 3.09, "volume": 63640.0}, {"date": "2026-08-10", "close": 2.89, "volume": 89853.0}, {"date": "2026-08-11", "close": 2.95, "volume": 41502.0}, {"date": "2026-08-12", "close": 3.07, "volume": 72711.0}, {"date": "2026-08-13", "close": 3.02, "volume": 39163.0}, {"date": "2026-08-14", "close": 2.91, "volume": 118058.0}, {"date": "2026-08-17", "close": 2.94, "volume": 646443.0}, {"date": "2026-08-18", "close": 2.81, "volume": 267726.0}, {"date": "2026-08-19", "close": 2.9, "volume": 83954.0}, {"date": "2026-08-20", "close": 2.88, "volume": 38742.0}, {"date": "2026-08-21", "close": 2.94, "volume": 88099.0}, {"date": "2026-08-24", "close": 2.92, "volume": 54100.0}, {"date": "2026-08-25", "close": 2.85, "volume": 47808.0}, {"date": "2026-08-26", "close": 2.95, "volume": 96389.0}, {"date": "2026-08-27", "close": 2.94, "volume": 112173.0}, {"date": "2026-08-28", "close": 2.87, "volume": 72308.0}, {"date": "2026-08-31", "close": 2.93, "volume": 53599.0}, {"date": "2026-09-01", "close": 2.86, "volume": 38947.0}, {"date": "2026-09-02", "close": 2.89, "volume": 23424.0}, {"date": "2026-09-03", "close": 3.01, "volume": 95074.0}, {"date": "2026-09-04", "close": 2.89, "volume": 64691.0}, {"date": "2026-09-08", "close": 2.92, "volume": 200435.0}, {"date": "2026-09-09", "close": 3.14, "volume": 232147.0}, {"date": "2026-09-10", "close": 2.97, "volume": 80764.0}, {"date": "2026-09-11", "close": 3.06, "volume": 69657.0}, {"date": "2026-09-14", "close": 3.05, "volume": 98888.0}, {"date": "2026-09-15", "close": 3.02, "volume": 125714.0}, {"date": "2026-09-16", "close": 3.22, "volume": 223856.0}, {"date": "2026-09-17", "close": 3.4, "volume": 152219.0}, {"date": "2026-09-18", "close": 3.51, "volume": 167542.0}, {"date": "2026-09-21", "close": 3.39, "volume": 93745.0}, {"date": "2026-09-22", "close": 3.41, "volume": 92319.0}], "refreshing": true}