{"ticker": "AIRI", "overview": {"cik": "1009891", "ticker": "AIRI", "name": "AIR INDUSTRIES GROUP", "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "sic": "3728", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001213900-26-095771", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-093066", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088334", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084279", "price_sensitive": true}, {"form": "S-4", "date": "2026-07-22", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-080468", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076769", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068306", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-063245", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001915673-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055772", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-05-05", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-052296", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001213900-26-048605", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-042993", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "ANNUAL REPORT", "accession": "0001213900-26-035731", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-23", "title": "Form SCHEDULE 13D", "accession": "0001402258-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "CURRENT REPORT", "accession": "0001213900-26-032061", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "CURRENT REPORT", "accession": "0001213900-26-028297", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "CURRENT REPORT", "accession": "0001213900-26-021066", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016882", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016880", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016878", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016876", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016869", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016867", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016868", "price_sensitive": false}]}, "description": "AIR INDUSTRIES GROUP trades as AIRI on the NYSE American and is registered in the United States, classified under Aircraft Parts & Auxiliary Equipment, NEC (SIC 3728). Privy Trades holds 137 insider filings for the company, from August 2021 to September 2024. Across those, 4 insiders disclosed 6 open-market purchases totalling $93.66K against 2 sales totalling $98.21K. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 6, "buy_sum": 93658.15, "sell_n": 2, "sell_sum": 98210.0, "net": -4551.850000000006, "insiders": 4, "first_date": "2021-08-09", "last_date": "2024-09-13"}, "metrics": {"ticker": "AIRI", "has_prices": true, "as_of": "2026-10-08", "last": 2.6, "prev_close": 2.61, "change": -0.009999999999999787, "change_pct": -0.0038314176245209915, "session_volume": 3635.0, "vwap_5": 2.559519980036064, "vwap_20": 2.594633693936299, "vwap_60": 2.5931096392201907, "vwap_250": 3.1871124001475666, "high_52w": 3.54, "low_52w": 2.32, "avg_volume_20": 10769.0, "sessions": 400, "market_cap": {"value": 12611710.8, "shares": 4850658.0, "as_of": "2026-05-12", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001213900-26-095771", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Porcelain", "who_key": "PORCELAIN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14304.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1210707/000121390026095771/0001213900-26-095771-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "13DG-0001915673-26-000024", "src": "13DG", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "AIR Industries Group", "who_key": "AIR INDUSTRIES GROUP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "AIR INDUSTRIES GROUP adjusts its stake in AIRI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/0001915673-26-000024-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001213900-26-048605", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Scott Glassman", "who_key": "Glassman Scott", "role": "Acting CEO and President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 26861.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026048605/0001213900-26-048605-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "0001213900-26-042993", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Porcelain", "who_key": "PORCELAIN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14303.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026042993/0001213900-26-042993-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "0001213900-26-016865", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Luciano M. Melluzzo", "who_key": "Melluzzo Luciano M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026016865/0001213900-26-016865-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001213900-26-016868", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Peter Rettaliata", "who_key": "Rettaliata Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026016868/0001213900-26-016868-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001213900-26-016867", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "David Buonanno", "who_key": "BUONANNO DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026016867/0001213900-26-016867-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001213900-26-016869", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Scott Glassman", "who_key": "Glassman Scott", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026016869/0001213900-26-016869-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001213900-26-016876", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Porcelain", "who_key": "PORCELAIN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026016876/0001213900-26-016876-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001213900-26-016878", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Brand", "who_key": "Brand Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026016878/0001213900-26-016878-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001213900-26-016880", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael N. Taglich", "who_key": "TAGLICH MICHAEL N", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026016880/0001213900-26-016880-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001213900-26-016882", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Robert Taglich", "who_key": "TAGLICH ROBERT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026016882/0001213900-26-016882-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379606}, {"id": "0001213900-26-006241", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Robert Taglich", "who_key": "TAGLICH ROBERT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 102222.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026006241/0001213900-26-006241-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001213900-26-006246", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael N. Taglich", "who_key": "TAGLICH MICHAEL N", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 102222.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026006246/0001213900-26-006246-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434326}, {"id": "0001213900-26-000991", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Porcelain", "who_key": "PORCELAIN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14306.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390026000991/0001213900-26-000991-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438646}, {"id": "0001213900-25-119796", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Brand", "who_key": "Brand Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025119796/0001213900-25-119796-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474646}, {"id": "0001213900-25-119797", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "David Buonanno", "who_key": "BUONANNO DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025119797/0001213900-25-119797-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474646}, {"id": "0001213900-25-119798", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Porcelain", "who_key": "PORCELAIN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025119798/0001213900-25-119798-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474646}, {"id": "0001213900-25-119799", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Peter Rettaliata", "who_key": "Rettaliata Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025119799/0001213900-25-119799-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474646}, {"id": "0001213900-25-119800", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael N. Taglich", "who_key": "TAGLICH MICHAEL N", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025119800/0001213900-25-119800-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474646}, {"id": "0001213900-25-119801", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Robert Taglich", "who_key": "TAGLICH ROBERT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025119801/0001213900-25-119801-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474646}, {"id": "0001213900-25-101712", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Porcelain", "who_key": "PORCELAIN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12310.060000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025101712/0001213900-25-101712-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542326}, {"id": "0001213900-25-119269", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Porcelain", "who_key": "PORCELAIN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14306.460000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025119269/0001213900-25-119269-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542326}, {"id": "0001213900-25-068722", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Porcelain", "who_key": "PORCELAIN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14305.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025068722/0001213900-25-068722-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666166}, {"id": "0001213900-25-036165", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Scott Glassman", "who_key": "Glassman Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28212.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025036165/0001213900-25-036165-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801526}, {"id": "0001213900-25-036173", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Luciano M. Melluzzo", "who_key": "Melluzzo Luciano M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43440.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025036173/0001213900-25-036173-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801526}, {"id": "0001213900-25-034683", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael N. Taglich", "who_key": "TAGLICH MICHAEL N", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12596.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025034683/0001213900-25-034683-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805846}, {"id": "0001213900-25-034687", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Porcelain", "who_key": "PORCELAIN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14304.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025034687/0001213900-25-034687-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805846}, {"id": "0001213900-25-034689", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Robert Taglich", "who_key": "TAGLICH ROBERT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12596.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025034689/0001213900-25-034689-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805846}, {"id": "0001213900-25-010116", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Robert Taglich", "who_key": "TAGLICH ROBERT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390025010116/0001213900-25-010116-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922486}], "recent_buys": [{"id": "0001213900-24-050786", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Luciano M. Melluzzo", "who_key": "Melluzzo Luciano M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40283.07, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "President adds $40K of AIRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390024050786/0001213900-24-050786-index.htm", "trade_date": "2024-06-06", "timestamp": "2024-06-06", "mins": 1266646}, {"id": "0001213900-21-063884", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael N. Taglich", "who_key": "TAGLICH MICHAEL N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7037.08, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director buys $7K of AIRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390021063884/0001213900-21-063884-index.htm", "trade_date": "2021-12-06", "timestamp": "2021-12-06", "mins": 2581366}, {"id": "0001213900-21-063882", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Luciano M. Melluzzo", "who_key": "Melluzzo Luciano M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9400.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "That makes 3 insiders into AIRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390021063882/0001213900-21-063882-index.htm", "trade_date": "2021-12-06", "timestamp": "2021-12-06", "mins": 2581366}, {"id": "0001213900-21-044771", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael Brand", "who_key": "Brand Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12000.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Insider cluster: 3 buying AIRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390021044771/0001213900-21-044771-index.htm", "trade_date": "2021-08-24", "timestamp": "2021-08-24", "mins": 2731126}, {"id": "0001213900-21-041344", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Robert Taglich", "who_key": "TAGLICH ROBERT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12468.999999999998, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "4 insiders now buying AIRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390021041344/0001213900-21-041344-index.htm", "trade_date": "2021-08-09", "timestamp": "2021-08-09", "mins": 2752726}, {"id": "0001213900-21-041342", "src": "INSIDERS", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "Michael N. Taglich", "who_key": "TAGLICH MICHAEL N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12468.999999999998, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "That makes 5 insiders into AIRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390021041342/0001213900-21-041342-index.htm", "trade_date": "2021-08-09", "timestamp": "2021-08-09", "mins": 2752726}], "institutional": [{"id": "13DG-0001915673-26-000024", "src": "13DG", "ticker": "AIRI", "cik": "1009891", "company": "AIR INDUSTRIES GROUP", "company_raw": "AIR INDUSTRIES GROUP", "who": "AIR Industries Group", "who_key": "AIR INDUSTRIES GROUP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "AIR INDUSTRIES GROUP adjusts its stake in AIRI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/0001915673-26-000024-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Air Industries Group Common Stock", "new_value": "AIR INDUSTRIES GROUP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001009891", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001009891", "applied": 1, "detected_at": "2026-09-10T03:14:29.327658"}]}, "key_people": [{"who": "Michael N. Taglich", "who_key": "TAGLICH MICHAEL N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19506.079999999998, "sold": 49105.0, "net": -29598.920000000002, "trades": 3, "top_score": 28.6, "lean": "selling", "history": [{"action": "SELL", "amount": 49105.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390024079464/0001213900-24-079464-index.htm"}, {"action": "BUY", "amount": 7037.08, "date": "2021-12-06", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390021063884/0001213900-21-063884-index.htm"}, {"action": "BUY", "amount": 12468.999999999998, "date": "2021-08-09", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390021041342/0001213900-21-041342-index.htm"}], "latest": {"action": "SELL", "amount": 49105.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390024079464/0001213900-24-079464-index.htm"}}, {"who": "Robert Taglich", "who_key": "TAGLICH ROBERT", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 12468.999999999998, "sold": 49105.0, "net": -36636.0, "trades": 2, "top_score": 28.6, "lean": "selling", "history": [{"action": "SELL", "amount": 49105.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390024079466/0001213900-24-079466-index.htm"}, {"action": "BUY", "amount": 12468.999999999998, "date": "2021-08-09", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390021041344/0001213900-21-041344-index.htm"}], "latest": {"action": "SELL", "amount": 49105.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390024079466/0001213900-24-079466-index.htm"}}, {"who": "Luciano M. Melluzzo", "who_key": "Melluzzo Luciano M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49683.07, "sold": 0, "net": 49683.07, "trades": 2, "top_score": 54.4, "lean": "buying", "history": [{"action": "BUY", "amount": 40283.07, "date": "2024-06-06", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390024050786/0001213900-24-050786-index.htm"}, {"action": "BUY", "amount": 9400.0, "date": "2021-12-06", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390021063882/0001213900-21-063882-index.htm"}], "latest": {"action": "BUY", "amount": 40283.07, "date": "2024-06-06", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390024050786/0001213900-24-050786-index.htm"}}, {"who": "Michael Brand", "who_key": "Brand Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12000.0, "sold": 0, "net": 12000.0, "trades": 1, "top_score": 31.6, "lean": "buying", "history": [{"action": "BUY", "amount": 12000.0, "date": "2021-08-24", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390021044771/0001213900-21-044771-index.htm"}], "latest": {"action": "BUY", "amount": 12000.0, "date": "2021-08-24", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1009891/000121390021044771/0001213900-21-044771-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001213900-26-095771", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0001213900-26-093066", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088334", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084279", "price_sensitive": true}, {"form": "S-4", "date": "2026-07-22", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-080468", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076769", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068306", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "SPECIALIZED DISCLOSURE REPORT", "accession": "0001213900-26-063245", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-28", "title": "Form SCHEDULE 13D/A", "accession": "0001915673-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055772", "price_sensitive": true}, {"form": "PREM14A", "date": "2026-05-05", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-052296", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "Insider transaction", "accession": "0001213900-26-048605", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-042993", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "ANNUAL REPORT", "accession": "0001213900-26-035731", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-23", "title": "Form SCHEDULE 13D", "accession": "0001402258-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "CURRENT REPORT", "accession": "0001213900-26-032061", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "CURRENT REPORT", "accession": "0001213900-26-028297", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "CURRENT REPORT", "accession": "0001213900-26-021066", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016882", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016880", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016878", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016876", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016869", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016867", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001213900-26-016868", "price_sensitive": false}], "performance": {"ticker": "AIRI", "has_prices": true, "summary": {"n": 6, "avg": -0.6867532216078996, "win_rate": 0.0, "best": -0.29347826086956524, "worst": -0.7984496124031009, "as_of": "2026-10-08"}, "buys": [{"who": "Melluzzo Luciano M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 40283.07, "date": "2024-06-06", "score": 54.4, "ref_price": 3.68, "return": -0.29347826086956524}, {"who": "TAGLICH MICHAEL N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7037.08, "date": "2021-12-06", "score": 25.9, "ref_price": 9.4, "return": -0.723404255319149}, {"who": "Melluzzo Luciano M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 9400.0, "date": "2021-12-06", "score": 33.9, "ref_price": 9.4, "return": -0.723404255319149}, {"who": "Brand Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2021-08-24", "score": 31.6, "ref_price": 12.0, "return": -0.7833333333333333}, {"who": "TAGLICH ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 12468.999999999998, "date": "2021-08-09", "score": 28.6, "ref_price": 12.9, "return": -0.7984496124031009}, {"who": "TAGLICH MICHAEL N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12468.999999999998, "date": "2021-08-09", "score": 28.6, "ref_price": 12.9, "return": -0.7984496124031009}]}, "price_series": [{"date": "2016-10-10", "close": 40.359, "volume": 99.0}, {"date": "2016-10-11", "close": 40.0, "volume": 730.0}, {"date": "2016-10-12", "close": 39.4, "volume": 239.0}, {"date": "2016-10-13", "close": 39.0, "volume": 246.0}, {"date": "2016-10-14", "close": 38.598, "volume": 1393.0}, {"date": "2016-10-17", "close": 37.6, "volume": 188.0}, {"date": "2016-10-18", "close": 37.101, "volume": 341.0}, {"date": "2016-10-19", "close": 36.838, "volume": 464.0}, {"date": "2016-10-20", "close": 34.0, "volume": 327.0}, {"date": "2016-10-21", "close": 33.01, "volume": 466.0}, {"date": "2016-10-24", "close": 34.1, "volume": 719.0}, {"date": "2016-10-25", "close": 34.2, "volume": 75.0}, {"date": "2016-10-26", "close": 33.2, "volume": 740.0}, {"date": "2016-10-27", "close": 33.3, "volume": 51.0}, {"date": "2016-10-28", "close": 33.4, "volume": 71.0}, {"date": "2016-10-31", "close": 35.2, "volume": 1218.0}, {"date": "2016-11-01", "close": 35.9, "volume": 1031.0}, {"date": "2016-11-02", "close": 33.2, "volume": 2386.0}, {"date": "2016-11-03", "close": 30.5, "volume": 1343.0}, {"date": "2016-11-04", "close": 31.0, "volume": 934.0}, {"date": "2016-11-07", "close": 28.1, "volume": 1675.0}, {"date": "2016-11-08", "close": 28.2, "volume": 1048.0}, {"date": "2016-11-09", "close": 27.6, "volume": 1531.0}, {"date": "2016-11-10", "close": 27.295, "volume": 726.0}, {"date": "2016-11-11", "close": 27.3, "volume": 1446.0}, {"date": "2016-11-14", "close": 27.98, "volume": 1410.0}, {"date": "2016-11-15", "close": 25.0, "volume": 5845.0}, {"date": "2016-11-16", "close": 24.5, "volume": 1426.0}, {"date": "2016-11-17", "close": 24.5, "volume": 2726.0}, {"date": "2016-11-18", "close": 23.7, "volume": 1326.0}, {"date": "2016-11-21", "close": 23.1, "volume": 1972.0}, {"date": "2016-11-22", "close": 22.521, "volume": 1566.0}, {"date": "2016-11-23", "close": 23.098, "volume": 1511.0}, {"date": "2016-11-25", "close": 22.9, "volume": 85.0}, {"date": "2016-11-28", "close": 32.0, "volume": 10270.0}, {"date": "2016-11-29", "close": 37.1, "volume": 11290.0}, {"date": "2016-11-30", "close": 35.9, "volume": 6945.0}, {"date": "2016-12-01", "close": 31.1, "volume": 3515.0}, {"date": "2016-12-02", "close": 28.0, "volume": 5316.0}, {"date": "2016-12-05", "close": 27.0, "volume": 2366.0}, {"date": "2016-12-06", "close": 26.0, "volume": 2068.0}, {"date": "2016-12-07", "close": 27.1, "volume": 4339.0}, {"date": "2016-12-08", "close": 30.1, "volume": 6780.0}, {"date": "2016-12-09", "close": 30.0, "volume": 3884.0}, {"date": "2016-12-12", "close": 28.9, "volume": 2668.0}, {"date": "2016-12-13", "close": 26.1, "volume": 3811.0}, {"date": "2016-12-14", "close": 27.5, "volume": 2252.0}, {"date": "2016-12-15", "close": 26.5, "volume": 1699.0}, {"date": "2016-12-16", "close": 27.1, "volume": 927.0}, {"date": "2016-12-19", "close": 26.3, "volume": 794.0}, {"date": "2016-12-20", "close": 25.59, "volume": 2327.0}, {"date": "2016-12-21", "close": 26.3, "volume": 2556.0}, {"date": "2016-12-22", "close": 27.8, "volume": 619.0}, {"date": "2016-12-23", "close": 28.5, "volume": 2012.0}, {"date": "2016-12-27", "close": 30.598, "volume": 2644.0}, {"date": "2016-12-28", "close": 30.0, "volume": 1979.0}, {"date": "2016-12-29", "close": 29.184, "volume": 2042.0}, {"date": "2016-12-30", "close": 31.5, "volume": 1674.0}, {"date": "2017-01-03", "close": 29.7, "volume": 1731.0}, {"date": "2017-01-04", "close": 30.0, "volume": 151.0}, {"date": "2017-01-05", "close": 30.0, "volume": 450.0}, {"date": "2017-01-06", "close": 29.0, "volume": 658.0}, {"date": "2017-01-09", "close": 27.8, "volume": 846.0}, {"date": "2017-01-10", "close": 27.5, "volume": 315.0}, {"date": "2017-01-11", "close": 30.0, "volume": 37612.0}, {"date": "2017-01-12", "close": 30.0, "volume": 21643.0}, {"date": "2017-01-13", "close": 30.0, "volume": 2564.0}, {"date": "2017-01-17", "close": 29.5, "volume": 3942.0}, {"date": "2017-01-18", "close": 29.0, "volume": 1511.0}, {"date": "2017-01-19", "close": 28.2, "volume": 846.0}, {"date": "2017-01-20", "close": 30.3, "volume": 1803.0}, {"date": "2017-01-23", "close": 28.8, "volume": 2341.0}, {"date": "2017-01-24", "close": 30.984, "volume": 6710.0}, {"date": "2017-01-25", "close": 32.6, "volume": 5403.0}, {"date": "2017-01-26", "close": 31.369, "volume": 8124.0}, {"date": "2017-01-27", "close": 30.9, "volume": 2253.0}, {"date": "2017-01-30", "close": 35.7, "volume": 26966.0}, {"date": "2017-01-31", "close": 35.0, "volume": 7831.0}, {"date": "2017-02-01", "close": 34.54, "volume": 1224.0}, {"date": "2017-02-02", "close": 36.9, "volume": 3808.0}, {"date": "2017-02-03", "close": 36.0, "volume": 694.0}, {"date": "2017-02-06", "close": 37.1, "volume": 2416.0}, {"date": "2017-02-07", "close": 41.0, "volume": 6028.0}, {"date": "2017-02-08", "close": 42.5, "volume": 4176.0}, {"date": "2017-02-09", "close": 42.0, "volume": 1667.0}, {"date": "2017-02-10", "close": 42.8, "volume": 3291.0}, {"date": "2017-02-13", "close": 46.0, "volume": 3899.0}, {"date": "2017-02-14", "close": 46.0, "volume": 1786.0}, {"date": "2017-02-15", "close": 45.3, "volume": 2424.0}, {"date": "2017-02-16", "close": 44.5, "volume": 1100.0}, {"date": "2017-02-17", "close": 44.7, "volume": 2161.0}, {"date": "2017-02-21", "close": 40.5, "volume": 3879.0}, {"date": "2017-02-22", "close": 39.1, "volume": 4147.0}, {"date": "2017-02-23", "close": 38.7, "volume": 1545.0}, {"date": "2017-02-24", "close": 37.67, "volume": 1032.0}, {"date": "2017-02-27", "close": 42.0, "volume": 2022.0}, {"date": "2017-02-28", "close": 39.5, "volume": 4041.0}, {"date": "2017-03-01", "close": 37.5, "volume": 1850.0}, {"date": "2017-03-02", "close": 37.2, "volume": 5884.0}, {"date": "2017-03-03", "close": 38.5, "volume": 6584.0}, {"date": "2017-03-06", "close": 37.2, "volume": 4971.0}, {"date": "2017-03-07", "close": 33.0, "volume": 6410.0}, {"date": "2017-03-08", "close": 32.6, "volume": 2948.0}, {"date": "2017-03-09", "close": 33.4, "volume": 2683.0}, {"date": "2017-03-10", "close": 33.4, "volume": 3279.0}, {"date": "2017-03-13", "close": 33.4, "volume": 3033.0}, {"date": "2017-03-14", "close": 37.8, "volume": 9339.0}, {"date": "2017-03-15", "close": 36.7, "volume": 1492.0}, {"date": "2017-03-16", "close": 35.2, "volume": 274.0}, {"date": "2017-03-17", "close": 38.5, "volume": 848.0}, {"date": "2017-03-20", "close": 40.0, "volume": 2865.0}, {"date": "2017-03-21", "close": 39.6, "volume": 1063.0}, {"date": "2017-03-22", "close": 37.5, "volume": 1662.0}, {"date": "2017-03-23", "close": 37.818, "volume": 4006.0}, {"date": "2017-03-24", "close": 37.8, "volume": 3378.0}, {"date": "2017-03-27", "close": 37.6, "volume": 3361.0}, {"date": "2017-03-28", "close": 36.6, "volume": 2023.0}, {"date": "2017-03-29", "close": 36.6, "volume": 881.0}, {"date": "2017-03-30", "close": 36.6, "volume": 1408.0}, {"date": "2017-03-31", "close": 36.5, "volume": 3100.0}, {"date": "2017-04-03", "close": 36.0, "volume": 3234.0}, {"date": "2017-04-04", "close": 34.0, "volume": 1848.0}, {"date": "2017-04-05", "close": 32.0, "volume": 3155.0}, {"date": "2017-04-06", "close": 32.4, "volume": 2419.0}, {"date": "2017-04-07", "close": 32.0, "volume": 2318.0}, {"date": "2017-04-10", "close": 30.6, "volume": 1850.0}, {"date": "2017-04-11", "close": 30.6, "volume": 2267.0}, {"date": "2017-04-12", "close": 30.2, "volume": 936.0}, {"date": "2017-04-13", "close": 30.8, "volume": 1234.0}, {"date": "2017-04-17", "close": 31.1, "volume": 1355.0}, {"date": "2017-04-18", "close": 30.2, "volume": 2628.0}, {"date": "2017-04-19", "close": 32.8, "volume": 7957.0}, {"date": "2017-04-20", "close": 35.7, "volume": 4212.0}, {"date": "2017-04-21", "close": 34.8, "volume": 3361.0}, {"date": "2017-04-24", "close": 35.0, "volume": 1359.0}, {"date": "2017-04-25", "close": 32.6, "volume": 2456.0}, {"date": "2017-04-26", "close": 33.5, "volume": 1495.0}, {"date": "2017-04-27", "close": 33.5, "volume": 1772.0}, {"date": "2017-04-28", "close": 34.0, "volume": 1195.0}, {"date": "2017-05-01", "close": 32.0, "volume": 4055.0}, {"date": "2017-05-02", "close": 32.0, "volume": 1347.0}, {"date": "2017-05-03", "close": 32.0, "volume": 2096.0}, {"date": "2017-05-04", "close": 31.3, "volume": 319.0}, {"date": "2017-05-05", "close": 30.6, "volume": 1327.0}, {"date": "2017-05-08", "close": 31.7, "volume": 1742.0}, {"date": "2017-05-09", "close": 30.1, "volume": 3901.0}, {"date": "2017-05-10", "close": 28.0, "volume": 1390.0}, {"date": "2017-05-11", "close": 26.0, "volume": 1233.0}, {"date": "2017-05-12", "close": 24.9, "volume": 11736.0}, {"date": "2017-05-15", "close": 25.5, "volume": 2215.0}, {"date": "2017-05-16", "close": 23.201, "volume": 6114.0}, {"date": "2017-05-17", "close": 23.4, "volume": 1630.0}, {"date": "2017-05-18", "close": 22.9, "volume": 424.0}, {"date": "2017-05-19", "close": 24.0, "volume": 1841.0}, {"date": "2017-05-22", "close": 24.8, "volume": 1065.0}, {"date": "2017-05-23", "close": 28.1, "volume": 3291.0}, {"date": "2017-05-24", "close": 25.321, "volume": 4852.0}, {"date": "2017-05-25", "close": 25.5, "volume": 2744.0}, {"date": "2017-05-26", "close": 24.5, "volume": 2599.0}, {"date": "2017-05-30", "close": 23.2, "volume": 3307.0}, {"date": "2017-05-31", "close": 22.2, "volume": 2561.0}, {"date": "2017-06-01", "close": 22.3, "volume": 11689.0}, {"date": "2017-06-02", "close": 21.7, "volume": 7371.0}, {"date": "2017-06-05", "close": 22.1, "volume": 10908.0}, {"date": "2017-06-06", "close": 23.4, "volume": 7853.0}, {"date": "2017-06-07", "close": 25.3, "volume": 5626.0}, {"date": "2017-06-08", "close": 24.9, "volume": 3189.0}, {"date": "2017-06-09", "close": 24.9, "volume": 2129.0}, {"date": "2017-06-12", "close": 25.1, "volume": 4641.0}, {"date": "2017-06-13", "close": 27.5, "volume": 11429.0}, {"date": "2017-06-14", "close": 27.0, "volume": 4064.0}, {"date": "2017-06-15", "close": 26.0, "volume": 2607.0}, {"date": "2017-06-16", "close": 25.0, "volume": 7754.0}, {"date": "2017-06-19", "close": 23.4, "volume": 4421.0}, {"date": "2017-06-20", "close": 21.9, "volume": 6354.0}, {"date": "2017-06-21", "close": 20.9, "volume": 7395.0}, {"date": "2017-06-22", "close": 20.4, "volume": 3937.0}, {"date": "2017-06-23", "close": 18.4, "volume": 14165.0}, {"date": "2017-06-26", "close": 19.3, "volume": 4971.0}, {"date": "2017-06-27", "close": 18.4, "volume": 4592.0}, {"date": "2017-06-28", "close": 18.7, "volume": 2199.0}, {"date": "2017-06-29", "close": 19.7, "volume": 15960.0}, {"date": "2017-06-30", "close": 17.9, "volume": 4735.0}, {"date": "2017-07-03", "close": 17.1, "volume": 589.0}, {"date": "2017-07-05", "close": 17.5, "volume": 20452.0}, {"date": "2017-07-06", "close": 16.1, "volume": 12952.0}, {"date": "2017-07-07", "close": 14.0, "volume": 78930.0}, {"date": "2017-07-10", "close": 15.0, "volume": 48999.0}, {"date": "2017-07-11", "close": 15.5, "volume": 121066.0}, {"date": "2017-07-12", "close": 14.8, "volume": 33061.0}, {"date": "2017-07-13", "close": 14.8, "volume": 12091.0}, {"date": "2017-07-14", "close": 14.7, "volume": 7204.0}, {"date": "2017-07-17", "close": 14.65, "volume": 7404.0}, {"date": "2017-07-18", "close": 13.5, "volume": 23543.0}, {"date": "2017-07-19", "close": 13.8, "volume": 15532.0}, {"date": "2017-07-20", "close": 14.4, "volume": 25401.0}, {"date": "2017-07-21", "close": 14.2, "volume": 9171.0}, {"date": "2017-07-24", "close": 14.6, "volume": 13848.0}, {"date": "2017-07-25", "close": 14.2, "volume": 7911.0}, {"date": "2017-07-26", "close": 14.3, "volume": 4450.0}, {"date": "2017-07-27", "close": 13.8, "volume": 6538.0}, {"date": "2017-07-28", "close": 12.6, "volume": 14107.0}, {"date": "2017-07-31", "close": 14.5, "volume": 13751.0}, {"date": "2017-08-01", "close": 13.8, "volume": 9182.0}, {"date": "2017-08-02", "close": 13.6, "volume": 3512.0}, {"date": "2017-08-03", "close": 13.6, "volume": 1411.0}, {"date": "2017-08-04", "close": 13.5, "volume": 3796.0}, {"date": "2017-08-07", "close": 14.0, "volume": 9769.0}, {"date": "2017-08-08", "close": 14.0, "volume": 7599.0}, {"date": "2017-08-09", "close": 14.5, "volume": 5516.0}, {"date": "2017-08-10", "close": 13.6, "volume": 12854.0}, {"date": "2017-08-11", "close": 13.6, "volume": 5515.0}, {"date": "2017-08-14", "close": 13.9, "volume": 7370.0}, {"date": "2017-08-15", "close": 13.5, "volume": 5582.0}, {"date": "2017-08-16", "close": 13.3, "volume": 7747.0}, {"date": "2017-08-17", "close": 12.7, "volume": 16305.0}, {"date": "2017-08-18", "close": 13.2, "volume": 6378.0}, {"date": "2017-08-21", "close": 11.999, "volume": 7666.0}, {"date": "2017-08-22", "close": 13.3, "volume": 65018.0}, {"date": "2017-08-23", "close": 13.9, "volume": 27839.0}, {"date": "2017-08-24", "close": 13.9, "volume": 16091.0}, {"date": "2017-08-25", "close": 14.3, "volume": 9202.0}, {"date": "2017-08-28", "close": 13.5, "volume": 5072.0}, {"date": "2017-08-29", "close": 13.3, "volume": 13062.0}, {"date": "2017-08-30", "close": 14.1, "volume": 14759.0}, {"date": "2017-08-31", "close": 13.5, "volume": 7340.0}, {"date": "2017-09-01", "close": 13.8, "volume": 9319.0}, {"date": "2017-09-05", "close": 13.6, "volume": 6105.0}, {"date": "2017-09-06", "close": 14.1, "volume": 2866.0}, {"date": "2017-09-07", "close": 14.0, "volume": 5616.0}, {"date": "2017-09-08", "close": 14.3, "volume": 37853.0}, {"date": "2017-09-11", "close": 14.0, "volume": 11928.0}, {"date": "2017-09-12", "close": 14.1, "volume": 9253.0}, {"date": "2017-09-13", "close": 14.7, "volume": 11089.0}, {"date": "2017-09-14", "close": 14.2, "volume": 6619.0}, {"date": "2017-09-15", "close": 14.5, "volume": 7002.0}, {"date": "2017-09-18", "close": 15.3, "volume": 13830.0}, {"date": "2017-09-19", "close": 14.9, "volume": 9439.0}, {"date": "2017-09-20", "close": 14.1, "volume": 7745.0}, {"date": "2017-09-21", "close": 14.4, "volume": 7258.0}, {"date": "2017-09-22", "close": 14.7, "volume": 8989.0}, {"date": "2017-09-25", "close": 14.0, "volume": 5900.0}, {"date": "2017-09-26", "close": 14.6, "volume": 15203.0}, {"date": "2017-09-27", "close": 14.3, "volume": 4387.0}, {"date": "2017-09-28", "close": 14.4, "volume": 3263.0}, {"date": "2017-09-29", "close": 14.2, "volume": 7187.0}, {"date": "2017-10-02", "close": 14.6, "volume": 3838.0}, {"date": "2017-10-03", "close": 13.9, "volume": 6486.0}, {"date": "2017-10-04", "close": 13.1, "volume": 11321.0}, {"date": "2017-10-05", "close": 14.214, "volume": 7902.0}, {"date": "2017-10-06", "close": 14.0, "volume": 2486.0}, {"date": "2017-10-09", "close": 14.0, "volume": 2547.0}, {"date": "2017-10-10", "close": 13.9, "volume": 7567.0}, {"date": "2017-10-11", "close": 13.9, "volume": 4235.0}, {"date": "2017-10-12", "close": 13.5, "volume": 6002.0}, {"date": "2017-10-13", "close": 13.8, "volume": 1498.0}, {"date": "2017-10-16", "close": 13.799, "volume": 4879.0}, {"date": "2017-10-17", "close": 13.9, "volume": 5914.0}, {"date": "2017-10-18", "close": 15.097, "volume": 19001.0}, {"date": "2017-10-19", "close": 14.319, "volume": 8563.0}, {"date": "2017-10-20", "close": 13.8, "volume": 10594.0}, {"date": "2017-10-23", "close": 13.8, "volume": 9082.0}, {"date": "2017-10-24", "close": 13.9, "volume": 2365.0}, {"date": "2017-10-25", "close": 13.688, "volume": 5060.0}, {"date": "2017-10-26", "close": 13.4, "volume": 9774.0}, {"date": "2017-10-27", "close": 13.9, "volume": 2611.0}, {"date": "2017-10-30", "close": 13.199, "volume": 4676.0}, {"date": "2017-10-31", "close": 13.4, "volume": 5413.0}, {"date": "2017-11-01", "close": 13.2, "volume": 1698.0}, {"date": "2017-11-02", "close": 13.3, "volume": 3486.0}, {"date": "2017-11-03", "close": 13.186, "volume": 4480.0}, {"date": "2017-11-06", "close": 13.5, "volume": 1941.0}, {"date": "2017-11-07", "close": 13.5, "volume": 3518.0}, {"date": "2017-11-08", "close": 14.0, "volume": 6561.0}, {"date": "2017-11-09", "close": 13.999, "volume": 2233.0}, {"date": "2017-11-10", "close": 13.701, "volume": 2094.0}, {"date": "2017-11-13", "close": 13.728, "volume": 33179.0}, {"date": "2017-11-14", "close": 13.3, "volume": 4230.0}, {"date": "2017-11-15", "close": 13.3, "volume": 7120.0}, {"date": "2017-11-16", "close": 13.683, "volume": 4285.0}, {"date": "2017-11-17", "close": 13.7, "volume": 2663.0}, {"date": "2017-11-20", "close": 13.91, "volume": 7032.0}, {"date": "2017-11-21", "close": 13.7, "volume": 4834.0}, {"date": "2017-11-22", "close": 14.1, "volume": 6956.0}, {"date": "2017-11-24", "close": 14.0, "volume": 2573.0}, {"date": "2017-11-27", "close": 13.8, "volume": 3588.0}, {"date": "2017-11-28", "close": 14.0, "volume": 4880.0}, {"date": "2017-11-29", "close": 13.8, "volume": 1250.0}, {"date": "2017-11-30", "close": 14.0, "volume": 6956.0}, {"date": "2017-12-01", "close": 13.9, "volume": 5328.0}, {"date": "2017-12-04", "close": 13.3, "volume": 6315.0}, {"date": "2017-12-05", "close": 14.1, "volume": 28742.0}, {"date": "2017-12-06", "close": 13.8, "volume": 4576.0}, {"date": "2017-12-07", "close": 14.0, "volume": 5306.0}, {"date": "2017-12-08", "close": 13.9, "volume": 3558.0}, {"date": "2017-12-11", "close": 13.3, "volume": 5260.0}, {"date": "2017-12-12", "close": 13.1, "volume": 10585.0}, {"date": "2017-12-13", "close": 13.3, "volume": 10438.0}, {"date": "2017-12-14", "close": 13.0, "volume": 8517.0}, {"date": "2017-12-15", "close": 13.2, "volume": 10429.0}, {"date": "2017-12-18", "close": 14.2, "volume": 24494.0}, {"date": "2017-12-19", "close": 16.4, "volume": 142810.0}, {"date": "2017-12-20", "close": 16.55, "volume": 44867.0}, {"date": "2017-12-21", "close": 16.2, "volume": 14345.0}, {"date": "2017-12-22", "close": 16.5, "volume": 11390.0}, {"date": "2017-12-26", "close": 16.6, "volume": 6587.0}, {"date": "2017-12-27", "close": 16.5, "volume": 15866.0}, {"date": "2017-12-28", "close": 16.6, "volume": 4915.0}, {"date": "2017-12-29", "close": 16.9, "volume": 10155.0}, {"date": "2018-01-02", "close": 17.6, "volume": 14964.0}, {"date": "2018-01-03", "close": 16.2, "volume": 25042.0}, {"date": "2018-01-04", "close": 16.2, "volume": 11704.0}, {"date": "2018-01-05", "close": 16.0, "volume": 5953.0}, {"date": "2018-01-08", "close": 16.252, "volume": 3595.0}, {"date": "2018-01-09", "close": 15.3, "volume": 13390.0}, {"date": "2018-01-10", "close": 15.599, "volume": 4912.0}, {"date": "2018-01-11", "close": 16.0, "volume": 4839.0}, {"date": "2018-01-12", "close": 16.2, "volume": 5196.0}, {"date": "2018-01-16", "close": 16.0, "volume": 9863.0}, {"date": "2018-01-17", "close": 15.4, "volume": 15434.0}, {"date": "2018-01-18", "close": 14.7, "volume": 3919.0}, {"date": "2018-01-19", "close": 14.9, "volume": 4108.0}, {"date": "2018-01-22", "close": 15.4, "volume": 6549.0}, {"date": "2018-01-23", "close": 14.799, "volume": 9572.0}, {"date": "2018-01-24", "close": 14.19, "volume": 7254.0}, {"date": "2018-01-25", "close": 14.2, "volume": 3058.0}, {"date": "2018-01-26", "close": 14.2, "volume": 6879.0}, {"date": "2018-01-29", "close": 13.6, "volume": 6998.0}, {"date": "2018-01-30", "close": 13.6, "volume": 10131.0}, {"date": "2018-01-31", "close": 13.2, "volume": 5087.0}, {"date": "2018-02-01", "close": 13.358, "volume": 4415.0}, {"date": "2018-02-02", "close": 13.201, "volume": 3349.0}, {"date": "2018-02-05", "close": 13.1, "volume": 4526.0}, {"date": "2018-02-06", "close": 13.1, "volume": 4813.0}, {"date": "2018-02-07", "close": 13.9, "volume": 7265.0}, {"date": "2018-02-08", "close": 13.3, "volume": 3179.0}, {"date": "2018-02-09", "close": 13.699, "volume": 8095.0}, {"date": "2018-02-12", "close": 14.0, "volume": 3647.0}, {"date": "2018-02-13", "close": 13.9, "volume": 1446.0}, {"date": "2018-02-14", "close": 13.999, "volume": 3188.0}, {"date": "2018-02-15", "close": 14.0, "volume": 2116.0}, {"date": "2018-02-16", "close": 13.799, "volume": 2832.0}, {"date": "2018-02-20", "close": 14.199, "volume": 4161.0}, {"date": "2018-02-21", "close": 13.7, "volume": 4996.0}, {"date": "2018-02-22", "close": 13.7, "volume": 3922.0}, {"date": "2018-02-23", "close": 13.6, "volume": 6129.0}, {"date": "2018-02-26", "close": 14.2, "volume": 3009.0}, {"date": "2018-02-27", "close": 13.8, "volume": 1535.0}, {"date": "2018-02-28", "close": 13.7, "volume": 2275.0}, {"date": "2018-03-01", "close": 13.4, "volume": 1419.0}, {"date": "2018-03-02", "close": 13.7, "volume": 2357.0}, {"date": "2018-03-05", "close": 14.1, "volume": 3735.0}, {"date": "2018-03-06", "close": 13.5, "volume": 3749.0}, {"date": "2018-03-07", "close": 13.6, "volume": 5589.0}, {"date": "2018-03-08", "close": 14.6, "volume": 6837.0}, {"date": "2018-03-09", "close": 14.4, "volume": 6661.0}, {"date": "2018-03-12", "close": 14.9, "volume": 6902.0}, {"date": "2018-03-13", "close": 15.91, "volume": 12222.0}, {"date": "2018-03-14", "close": 16.5, "volume": 5284.0}, {"date": "2018-03-15", "close": 15.8, "volume": 12281.0}, {"date": "2018-03-16", "close": 16.5, "volume": 7341.0}, {"date": "2018-03-19", "close": 16.7, "volume": 5453.0}, {"date": "2018-03-20", "close": 16.9, "volume": 5861.0}, {"date": "2018-03-21", "close": 15.7, "volume": 18913.0}, {"date": "2018-03-22", "close": 16.0, "volume": 4890.0}, {"date": "2018-03-23", "close": 16.7, "volume": 27642.0}, {"date": "2018-03-26", "close": 16.7, "volume": 7549.0}, {"date": "2018-03-27", "close": 15.554, "volume": 3258.0}, {"date": "2018-03-28", "close": 15.5, "volume": 11369.0}, {"date": "2018-03-29", "close": 15.4, "volume": 1701.0}, {"date": "2018-04-02", "close": 15.3, "volume": 4491.0}, {"date": "2018-04-03", "close": 15.1, "volume": 2482.0}, {"date": "2018-04-04", "close": 15.85, "volume": 2540.0}, {"date": "2018-04-05", "close": 15.6, "volume": 8260.0}, {"date": "2018-04-06", "close": 14.5, "volume": 3183.0}, {"date": "2018-04-09", "close": 15.6, "volume": 4051.0}, {"date": "2018-04-10", "close": 15.4, "volume": 950.0}, {"date": "2018-04-11", "close": 15.1, "volume": 2424.0}, {"date": "2018-04-12", "close": 16.5, "volume": 9019.0}, {"date": "2018-04-13", "close": 16.8, "volume": 6287.0}, {"date": "2018-04-16", "close": 17.492, "volume": 20901.0}, {"date": "2018-04-17", "close": 17.0, "volume": 8321.0}, {"date": "2018-04-18", "close": 16.1, "volume": 3047.0}, {"date": "2018-04-19", "close": 16.3, "volume": 1920.0}, {"date": "2018-04-20", "close": 15.4, "volume": 4830.0}, {"date": "2018-04-23", "close": 15.0, "volume": 2958.0}, {"date": "2018-04-24", "close": 14.5, "volume": 5513.0}, {"date": "2018-04-25", "close": 15.0, "volume": 4373.0}, {"date": "2018-04-26", "close": 14.6, "volume": 1248.0}, {"date": "2018-04-27", "close": 15.2, "volume": 3154.0}, {"date": "2018-04-30", "close": 15.7, "volume": 3566.0}, {"date": "2018-05-01", "close": 15.6, "volume": 2420.0}, {"date": "2018-05-02", "close": 14.915, "volume": 1687.0}, {"date": "2018-05-03", "close": 14.76, "volume": 1845.0}, {"date": "2018-05-04", "close": 15.0, "volume": 4852.0}, {"date": "2018-05-07", "close": 15.4, "volume": 2323.0}, {"date": "2018-05-08", "close": 15.35, "volume": 2229.0}, {"date": "2018-05-09", "close": 15.6, "volume": 2919.0}, {"date": "2018-05-10", "close": 15.6, "volume": 1468.0}, {"date": "2018-05-11", "close": 15.9, "volume": 960.0}, {"date": "2018-05-14", "close": 16.392, "volume": 2474.0}, {"date": "2018-05-15", "close": 16.458, "volume": 3621.0}, {"date": "2018-05-16", "close": 16.1, "volume": 1628.0}, {"date": "2018-05-17", "close": 16.1, "volume": 6310.0}, {"date": "2018-05-18", "close": 16.8, "volume": 8577.0}, {"date": "2018-05-21", "close": 16.8, "volume": 2979.0}, {"date": "2018-05-22", "close": 16.6, "volume": 981.0}, {"date": "2018-05-23", "close": 15.6, "volume": 8862.0}, {"date": "2018-05-24", "close": 16.098, "volume": 1335.0}, {"date": "2018-05-25", "close": 15.9, "volume": 1744.0}, {"date": "2018-05-29", "close": 16.9, "volume": 7541.0}, {"date": "2018-05-30", "close": 16.6, "volume": 2511.0}, {"date": "2018-05-31", "close": 17.0, "volume": 999.0}, {"date": "2018-06-01", "close": 17.0, "volume": 10575.0}, {"date": "2018-06-04", "close": 16.7, "volume": 3057.0}, {"date": "2018-06-05", "close": 16.4, "volume": 10798.0}, {"date": "2018-06-06", "close": 16.7, "volume": 5190.0}, {"date": "2018-06-07", "close": 17.6, "volume": 2294.0}, {"date": "2018-06-08", "close": 17.3, "volume": 4924.0}, {"date": "2018-06-11", "close": 17.8, "volume": 3078.0}, {"date": "2018-06-12", "close": 16.9, "volume": 4441.0}, {"date": "2018-06-13", "close": 16.6, "volume": 3280.0}, {"date": "2018-06-14", "close": 16.6, "volume": 42794.0}, {"date": "2018-06-15", "close": 16.9, "volume": 2467.0}, {"date": "2018-06-18", "close": 16.7, "volume": 2709.0}, {"date": "2018-06-19", "close": 16.6, "volume": 1852.0}, {"date": "2018-06-20", "close": 16.7, "volume": 2684.0}, {"date": "2018-06-21", "close": 17.2, "volume": 6556.0}, {"date": "2018-06-22", "close": 17.8, "volume": 7040.0}, {"date": "2018-06-25", "close": 17.3, "volume": 3734.0}, {"date": "2018-06-26", "close": 18.7, "volume": 7570.0}, {"date": "2018-06-27", "close": 18.5, "volume": 17440.0}, {"date": "2018-06-28", "close": 17.5, "volume": 3494.0}, {"date": "2018-06-29", "close": 18.0, "volume": 2424.0}, {"date": "2018-07-02", "close": 17.3, "volume": 3473.0}, {"date": "2018-07-03", "close": 17.6, "volume": 1770.0}, {"date": "2018-07-05", "close": 16.0, "volume": 10161.0}, {"date": "2018-07-06", "close": 15.0, "volume": 10302.0}, {"date": "2018-07-09", "close": 15.8, "volume": 5916.0}, {"date": "2018-07-10", "close": 15.2, "volume": 1743.0}, {"date": "2018-07-11", "close": 15.0, "volume": 975.0}, {"date": "2018-07-12", "close": 14.6, "volume": 7644.0}, {"date": "2018-07-13", "close": 15.3, "volume": 4938.0}, {"date": "2018-07-16", "close": 14.9, "volume": 3091.0}, {"date": "2018-07-17", "close": 14.299, "volume": 5952.0}, {"date": "2018-07-18", "close": 14.309, "volume": 1849.0}, {"date": "2018-07-19", "close": 14.6, "volume": 4661.0}, {"date": "2018-07-20", "close": 16.0, "volume": 5352.0}, {"date": "2018-07-23", "close": 15.4, "volume": 7258.0}, {"date": "2018-07-24", "close": 14.9, "volume": 2292.0}, {"date": "2018-07-25", "close": 14.9, "volume": 965.0}, {"date": "2018-07-26", "close": 15.5, "volume": 2248.0}, {"date": "2018-07-27", "close": 15.4, "volume": 1171.0}, {"date": "2018-07-30", "close": 14.9, "volume": 2049.0}, {"date": "2018-07-31", "close": 14.8, "volume": 3945.0}, {"date": "2018-08-01", "close": 14.5, "volume": 1002.0}, {"date": "2018-08-02", "close": 14.5, "volume": 2590.0}, {"date": "2018-08-03", "close": 14.4, "volume": 2356.0}, {"date": "2018-08-06", "close": 14.2, "volume": 3841.0}, {"date": "2018-08-07", "close": 14.3, "volume": 2167.0}, {"date": "2018-08-08", "close": 14.3, "volume": 1307.0}, {"date": "2018-08-09", "close": 14.0, "volume": 527.0}, {"date": "2018-08-10", "close": 14.6, "volume": 1300.0}, {"date": "2018-08-13", "close": 14.407, "volume": 944.0}, {"date": "2018-08-14", "close": 15.0, "volume": 2331.0}, {"date": "2018-08-15", "close": 15.0, "volume": 1557.0}, {"date": "2018-08-16", "close": 14.698, "volume": 2058.0}, {"date": "2018-08-17", "close": 14.4, "volume": 531.0}, {"date": "2018-08-20", "close": 15.4, "volume": 3179.0}, {"date": "2018-08-21", "close": 14.7, "volume": 1708.0}, {"date": "2018-08-22", "close": 14.7, "volume": 2884.0}, {"date": "2018-08-23", "close": 14.6, "volume": 3009.0}, {"date": "2018-08-24", "close": 14.3, "volume": 1417.0}, {"date": "2018-08-27", "close": 14.2, "volume": 2692.0}, {"date": "2018-08-28", "close": 14.1, "volume": 4568.0}, {"date": "2018-08-29", "close": 14.1, "volume": 814.0}, {"date": "2018-08-30", "close": 13.9, "volume": 6420.0}, {"date": "2018-08-31", "close": 14.1, "volume": 4254.0}, {"date": "2018-09-04", "close": 14.0, "volume": 1794.0}, {"date": "2018-09-05", "close": 14.5, "volume": 1275.0}, {"date": "2018-09-06", "close": 14.101, "volume": 1798.0}, {"date": "2018-09-07", "close": 14.39, "volume": 1338.0}, {"date": "2018-09-10", "close": 13.5, "volume": 4540.0}, {"date": "2018-09-11", "close": 13.9, "volume": 2822.0}, {"date": "2018-09-12", "close": 14.0, "volume": 724.0}, {"date": "2018-09-13", "close": 13.8, "volume": 2731.0}, {"date": "2018-09-14", "close": 13.8, "volume": 1646.0}, {"date": "2018-09-17", "close": 13.3, "volume": 2794.0}, {"date": "2018-09-18", "close": 13.7, "volume": 2418.0}, {"date": "2018-09-19", "close": 14.7, "volume": 3087.0}, {"date": "2018-09-20", "close": 14.5, "volume": 2212.0}, {"date": "2018-09-21", "close": 14.5, "volume": 5287.0}, {"date": "2018-09-24", "close": 14.6, "volume": 3109.0}, {"date": "2018-09-25", "close": 14.6, "volume": 1329.0}, {"date": "2018-09-26", "close": 14.099, "volume": 1069.0}, {"date": "2018-09-27", "close": 13.9, "volume": 353.0}, {"date": "2018-09-28", "close": 13.9, "volume": 3303.0}, {"date": "2018-10-01", "close": 14.0, "volume": 2890.0}, {"date": "2018-10-02", "close": 14.0, "volume": 807.0}, {"date": "2018-10-03", "close": 14.2, "volume": 1162.0}, {"date": "2018-10-04", "close": 14.3, "volume": 916.0}, {"date": "2018-10-05", "close": 14.0, "volume": 1431.0}, {"date": "2018-10-08", "close": 14.3, "volume": 1046.0}, {"date": "2018-10-09", "close": 13.9, "volume": 1414.0}, {"date": "2018-10-10", "close": 13.8, "volume": 1701.0}, {"date": "2018-10-11", "close": 13.4, "volume": 4609.0}, {"date": "2018-10-12", "close": 13.7, "volume": 4018.0}, {"date": "2018-10-15", "close": 13.4, "volume": 1846.0}, {"date": "2018-10-16", "close": 13.5, "volume": 1191.0}, {"date": "2018-10-17", "close": 13.534, "volume": 2694.0}, {"date": "2018-10-18", "close": 13.6, "volume": 1277.0}, {"date": "2018-10-19", "close": 13.401, "volume": 1110.0}, {"date": "2018-10-22", "close": 13.3, "volume": 945.0}, {"date": "2018-10-23", "close": 13.2, "volume": 3021.0}, {"date": "2018-10-24", "close": 13.099, "volume": 1766.0}, {"date": "2018-10-25", "close": 12.8, "volume": 2286.0}, {"date": "2018-10-26", "close": 12.601, "volume": 1941.0}, {"date": "2018-10-29", "close": 12.6, "volume": 1184.0}, {"date": "2018-10-30", "close": 12.0, "volume": 2585.0}, {"date": "2018-10-31", "close": 12.0, "volume": 726.0}, {"date": "2018-11-01", "close": 11.3, "volume": 5779.0}, {"date": "2018-11-02", "close": 11.5, "volume": 2364.0}, {"date": "2018-11-05", "close": 12.0, "volume": 2242.0}, {"date": "2018-11-06", "close": 12.5, "volume": 306.0}, {"date": "2018-11-07", "close": 13.0, "volume": 1568.0}, {"date": "2018-11-08", "close": 13.42, "volume": 1390.0}, {"date": "2018-11-09", "close": 12.5, "volume": 1629.0}, {"date": "2018-11-12", "close": 13.3, "volume": 577.0}, {"date": "2018-11-13", "close": 12.6, "volume": 1235.0}, {"date": "2018-11-14", "close": 12.8, "volume": 358.0}, {"date": "2018-11-15", "close": 12.4, "volume": 800.0}, {"date": "2018-11-16", "close": 11.5, "volume": 2683.0}, {"date": "2018-11-19", "close": 11.888, "volume": 961.0}, {"date": "2018-11-20", "close": 10.601, "volume": 2586.0}, {"date": "2018-11-21", "close": 9.402, "volume": 10614.0}, {"date": "2018-11-23", "close": 9.929, "volume": 3128.0}, {"date": "2018-11-26", "close": 9.57, "volume": 1647.0}, {"date": "2018-11-27", "close": 13.0, "volume": 73420.0}, {"date": "2018-11-28", "close": 11.3, "volume": 26583.0}, {"date": "2018-11-29", "close": 11.2, "volume": 10389.0}, {"date": "2018-11-30", "close": 10.2, "volume": 5689.0}, {"date": "2018-12-03", "close": 10.2, "volume": 1747.0}, {"date": "2018-12-04", "close": 10.4, "volume": 1133.0}, {"date": "2018-12-06", "close": 10.2, "volume": 1850.0}, {"date": "2018-12-07", "close": 9.208, "volume": 14338.0}, {"date": "2018-12-10", "close": 11.5, "volume": 4053.0}, {"date": "2018-12-11", "close": 10.2, "volume": 3695.0}, {"date": "2018-12-12", "close": 9.7, "volume": 3347.0}, {"date": "2018-12-13", "close": 9.146, "volume": 4745.0}, {"date": "2018-12-14", "close": 9.3, "volume": 1911.0}, {"date": "2018-12-17", "close": 8.8, "volume": 5515.0}, {"date": "2018-12-18", "close": 8.6, "volume": 4228.0}, {"date": "2018-12-19", "close": 8.5, "volume": 1905.0}, {"date": "2018-12-20", "close": 8.601, "volume": 6147.0}, {"date": "2018-12-21", "close": 7.801, "volume": 13514.0}, {"date": "2018-12-24", "close": 7.9191, "volume": 2577.0}, {"date": "2018-12-26", "close": 7.601, "volume": 9708.0}, {"date": "2018-12-27", "close": 7.001, "volume": 4350.0}, {"date": "2018-12-28", "close": 7.3, "volume": 10455.0}, {"date": "2018-12-31", "close": 7.15, "volume": 25011.0}, {"date": "2019-01-02", "close": 7.9, "volume": 5878.0}, {"date": "2019-01-03", "close": 7.9, "volume": 2003.0}, {"date": "2019-01-04", "close": 7.89, "volume": 2606.0}, {"date": "2019-01-07", "close": 8.68, "volume": 13336.0}, {"date": "2019-01-08", "close": 9.482, "volume": 4578.0}, {"date": "2019-01-09", "close": 9.4, "volume": 860.0}, {"date": "2019-01-10", "close": 8.822, "volume": 440.0}, {"date": "2019-01-11", "close": 9.145, "volume": 993.0}, {"date": "2019-01-14", "close": 9.3, "volume": 4597.0}, {"date": "2019-01-15", "close": 9.8, "volume": 1810.0}, {"date": "2019-01-16", "close": 9.9, "volume": 1612.0}, {"date": "2019-01-17", "close": 9.603, "volume": 694.0}, {"date": "2019-01-18", "close": 9.98, "volume": 1825.0}, {"date": "2019-01-22", "close": 9.68, "volume": 1371.0}, {"date": "2019-01-23", "close": 9.695, "volume": 1724.0}, {"date": "2019-01-24", "close": 9.7, "volume": 3229.0}, {"date": "2019-01-25", "close": 9.7, "volume": 374.0}, {"date": "2019-01-28", "close": 9.7, "volume": 606.0}, {"date": "2019-01-29", "close": 9.69, "volume": 1311.0}, {"date": "2019-01-30", "close": 9.9, "volume": 320.0}, {"date": "2019-01-31", "close": 9.902, "volume": 1050.0}, {"date": "2019-02-01", "close": 10.501, "volume": 3263.0}, {"date": "2019-02-04", "close": 11.1, "volume": 1319.0}, {"date": "2019-02-05", "close": 10.8, "volume": 2253.0}, {"date": "2019-02-06", "close": 11.0, "volume": 2688.0}, {"date": "2019-02-07", "close": 11.1, "volume": 3182.0}, {"date": "2019-02-08", "close": 11.2, "volume": 3300.0}, {"date": "2019-02-11", "close": 12.1, "volume": 6683.0}, {"date": "2019-02-12", "close": 13.2, "volume": 9670.0}, {"date": "2019-02-13", "close": 12.8, "volume": 4252.0}, {"date": "2019-02-14", "close": 12.0, "volume": 2896.0}, {"date": "2019-02-15", "close": 12.0, "volume": 4912.0}, {"date": "2019-02-19", "close": 12.3, "volume": 3311.0}, {"date": "2019-02-20", "close": 12.3, "volume": 2116.0}, {"date": "2019-02-21", "close": 12.842, "volume": 1474.0}, {"date": "2019-02-22", "close": 13.0, "volume": 2166.0}, {"date": "2019-02-25", "close": 13.0, "volume": 7655.0}, {"date": "2019-02-26", "close": 12.5, "volume": 2352.0}, {"date": "2019-02-27", "close": 12.7, "volume": 1121.0}, {"date": "2019-02-28", "close": 13.0, "volume": 1268.0}, {"date": "2019-03-01", "close": 12.8, "volume": 1945.0}, {"date": "2019-03-04", "close": 13.5, "volume": 2037.0}, {"date": "2019-03-05", "close": 12.9, "volume": 2084.0}, {"date": "2019-03-06", "close": 12.8, "volume": 1425.0}, {"date": "2019-03-07", "close": 13.3, "volume": 1711.0}, {"date": "2019-03-08", "close": 12.8, "volume": 588.0}, {"date": "2019-03-11", "close": 13.1, "volume": 1541.0}, {"date": "2019-03-12", "close": 12.7, "volume": 1789.0}, {"date": "2019-03-13", "close": 13.3, "volume": 10134.0}, {"date": "2019-03-14", "close": 13.598, "volume": 2336.0}, {"date": "2019-03-15", "close": 14.0, "volume": 3126.0}, {"date": "2019-03-18", "close": 13.8, "volume": 3958.0}, {"date": "2019-03-19", "close": 13.8, "volume": 1348.0}, {"date": "2019-03-20", "close": 14.0, "volume": 1159.0}, {"date": "2019-03-21", "close": 13.8, "volume": 323.0}, {"date": "2019-03-22", "close": 14.0, "volume": 4697.0}, {"date": "2019-03-25", "close": 13.8, "volume": 3268.0}, {"date": "2019-03-26", "close": 13.0, "volume": 4997.0}, {"date": "2019-03-27", "close": 12.6, "volume": 3404.0}, {"date": "2019-03-28", "close": 12.3, "volume": 4435.0}, {"date": "2019-03-29", "close": 11.9, "volume": 4070.0}, {"date": "2019-04-01", "close": 12.2, "volume": 2668.0}, {"date": "2019-04-02", "close": 11.2, "volume": 7657.0}, {"date": "2019-04-03", "close": 10.8, "volume": 5020.0}, {"date": "2019-04-04", "close": 11.2, "volume": 3866.0}, {"date": "2019-04-05", "close": 11.4, "volume": 1389.0}, {"date": "2019-04-08", "close": 10.8, "volume": 3838.0}, {"date": "2019-04-09", "close": 11.4, "volume": 4793.0}, {"date": "2019-04-10", "close": 11.3, "volume": 3830.0}, {"date": "2019-04-11", "close": 11.2, "volume": 1101.0}, {"date": "2019-04-12", "close": 10.6, "volume": 3047.0}, {"date": "2019-04-15", "close": 10.6, "volume": 2599.0}, {"date": "2019-04-16", "close": 10.7, "volume": 8753.0}, {"date": "2019-04-17", "close": 10.5, "volume": 852.0}, {"date": "2019-04-18", "close": 10.799, "volume": 2807.0}, {"date": "2019-04-22", "close": 10.5, "volume": 2397.0}, {"date": "2019-04-23", "close": 10.8, "volume": 1307.0}, {"date": "2019-04-24", "close": 10.3, "volume": 1455.0}, {"date": "2019-04-25", "close": 10.8, "volume": 600.0}, {"date": "2019-04-26", "close": 10.0, "volume": 1989.0}, {"date": "2019-04-29", "close": 11.9, "volume": 12020.0}, {"date": "2019-04-30", "close": 12.0, "volume": 2059.0}, {"date": "2019-05-01", "close": 11.6, "volume": 1026.0}, {"date": "2019-05-02", "close": 11.2, "volume": 3054.0}, {"date": "2019-05-03", "close": 11.5, "volume": 2641.0}, {"date": "2019-05-06", "close": 13.1, "volume": 17116.0}, {"date": "2019-05-07", "close": 12.5, "volume": 2522.0}, {"date": "2019-05-08", "close": 12.7, "volume": 4862.0}, {"date": "2019-05-09", "close": 12.1, "volume": 2020.0}, {"date": "2019-05-10", "close": 11.8, "volume": 1224.0}, {"date": "2019-05-13", "close": 12.1, "volume": 1564.0}, {"date": "2019-05-14", "close": 11.558, "volume": 750.0}, {"date": "2019-05-15", "close": 11.2, "volume": 1539.0}, {"date": "2019-05-16", "close": 11.5, "volume": 1422.0}, {"date": "2019-05-17", "close": 11.0, "volume": 1351.0}, {"date": "2019-05-20", "close": 11.4, "volume": 2017.0}, {"date": "2019-05-21", "close": 11.095, "volume": 659.0}, {"date": "2019-05-22", "close": 10.689, "volume": 1473.0}, {"date": "2019-05-23", "close": 10.7, "volume": 787.0}, {"date": "2019-05-24", "close": 10.9, "volume": 4720.0}, {"date": "2019-05-28", "close": 11.5, "volume": 976.0}, {"date": "2019-05-29", "close": 11.0, "volume": 1007.0}, {"date": "2019-05-30", "close": 10.9, "volume": 848.0}, {"date": "2019-05-31", "close": 10.4, "volume": 1373.0}, {"date": "2019-06-03", "close": 11.1, "volume": 1822.0}, {"date": "2019-06-04", "close": 11.2, "volume": 858.0}, {"date": "2019-06-05", "close": 10.4, "volume": 1089.0}, {"date": "2019-06-06", "close": 11.1, "volume": 398.0}, {"date": "2019-06-07", "close": 10.6, "volume": 339.0}, {"date": "2019-06-10", "close": 10.1, "volume": 3136.0}, {"date": "2019-06-11", "close": 10.103, "volume": 972.0}, {"date": "2019-06-12", "close": 10.3, "volume": 1181.0}, {"date": "2019-06-13", "close": 10.3, "volume": 1075.0}, {"date": "2019-06-14", "close": 10.5, "volume": 2900.0}, {"date": "2019-06-17", "close": 10.0, "volume": 933.0}, {"date": "2019-06-18", "close": 10.1, "volume": 1759.0}, {"date": "2019-06-19", "close": 10.1, "volume": 880.0}, {"date": "2019-06-20", "close": 10.0, "volume": 2492.0}, {"date": "2019-06-21", "close": 10.0, "volume": 1279.0}, {"date": "2019-06-24", "close": 10.0, "volume": 789.0}, {"date": "2019-06-25", "close": 10.0, "volume": 952.0}, {"date": "2019-06-26", "close": 10.1, "volume": 2165.0}, {"date": "2019-06-27", "close": 10.2, "volume": 876.0}, {"date": "2019-06-28", "close": 10.9, "volume": 5040.0}, {"date": "2019-07-01", "close": 10.1, "volume": 1186.0}, {"date": "2019-07-02", "close": 10.3, "volume": 237.0}, {"date": "2019-07-03", "close": 10.4, "volume": 1046.0}, {"date": "2019-07-05", "close": 10.5, "volume": 378.0}, {"date": "2019-07-08", "close": 10.2, "volume": 1065.0}, {"date": "2019-07-09", "close": 10.4, "volume": 574.0}, {"date": "2019-07-10", "close": 10.7, "volume": 1426.0}, {"date": "2019-07-11", "close": 10.2, "volume": 2225.0}, {"date": "2019-07-12", "close": 10.5, "volume": 4082.0}, {"date": "2019-07-15", "close": 10.6, "volume": 729.0}, {"date": "2019-07-16", "close": 10.619, "volume": 119.0}, {"date": "2019-07-17", "close": 10.3, "volume": 1270.0}, {"date": "2019-07-18", "close": 10.5, "volume": 1089.0}, {"date": "2019-07-19", "close": 10.5, "volume": 922.0}, {"date": "2019-07-22", "close": 10.1, "volume": 402.0}, {"date": "2019-07-23", "close": 10.486, "volume": 2965.0}, {"date": "2019-07-24", "close": 10.7, "volume": 4692.0}, {"date": "2019-07-25", "close": 10.6, "volume": 372.0}, {"date": "2019-07-26", "close": 10.8, "volume": 906.0}, {"date": "2019-07-29", "close": 10.4, "volume": 906.0}, {"date": "2019-07-30", "close": 10.8, "volume": 886.0}, {"date": "2019-07-31", "close": 10.5, "volume": 1387.0}, {"date": "2019-08-01", "close": 11.0, "volume": 1016.0}, {"date": "2019-08-02", "close": 11.0, "volume": 1150.0}, {"date": "2019-08-05", "close": 11.1, "volume": 791.0}, {"date": "2019-08-06", "close": 11.5, "volume": 430.0}, {"date": "2019-08-07", "close": 11.5, "volume": 598.0}, {"date": "2019-08-08", "close": 11.2, "volume": 1289.0}, {"date": "2019-08-09", "close": 10.1, "volume": 9634.0}, {"date": "2019-08-12", "close": 10.2, "volume": 4418.0}, {"date": "2019-08-13", "close": 10.3, "volume": 8776.0}, {"date": "2019-08-14", "close": 10.401, "volume": 5477.0}, {"date": "2019-08-15", "close": 10.6, "volume": 2486.0}, {"date": "2019-08-16", "close": 10.3, "volume": 4967.0}, {"date": "2019-08-19", "close": 11.265, "volume": 5089.0}, {"date": "2019-08-20", "close": 11.0, "volume": 407.0}, {"date": "2019-08-21", "close": 11.4, "volume": 1814.0}, {"date": "2019-08-22", "close": 11.6, "volume": 1974.0}, {"date": "2019-08-23", "close": 12.15, "volume": 4437.0}, {"date": "2019-08-26", "close": 12.3, "volume": 2160.0}, {"date": "2019-08-27", "close": 11.9, "volume": 1509.0}, {"date": "2019-08-28", "close": 11.9, "volume": 1110.0}, {"date": "2019-08-29", "close": 12.2, "volume": 11723.0}, {"date": "2019-08-30", "close": 12.5, "volume": 279.0}, {"date": "2019-09-03", "close": 12.6, "volume": 2904.0}, {"date": "2019-09-04", "close": 12.0, "volume": 2114.0}, {"date": "2019-09-05", "close": 12.8, "volume": 1808.0}, {"date": "2019-09-06", "close": 13.9, "volume": 4079.0}, {"date": "2019-09-09", "close": 13.1, "volume": 2251.0}, {"date": "2019-09-10", "close": 13.303, "volume": 3738.0}, {"date": "2019-09-11", "close": 13.7, "volume": 1970.0}, {"date": "2019-09-12", "close": 14.2, "volume": 3258.0}, {"date": "2019-09-13", "close": 14.7, "volume": 7181.0}, {"date": "2019-09-16", "close": 14.6, "volume": 4843.0}, {"date": "2019-09-17", "close": 13.8, "volume": 4684.0}, {"date": "2019-09-18", "close": 14.0, "volume": 3078.0}, {"date": "2019-09-19", "close": 14.6, "volume": 2502.0}, {"date": "2019-09-20", "close": 14.4, "volume": 5450.0}, {"date": "2019-09-23", "close": 14.0, "volume": 1847.0}, {"date": "2019-09-24", "close": 13.8, "volume": 1113.0}, {"date": "2019-09-25", "close": 13.5, "volume": 564.0}, {"date": "2019-09-26", "close": 13.8, "volume": 764.0}, {"date": "2019-09-27", "close": 13.0, "volume": 1758.0}, {"date": "2019-09-30", "close": 13.069, "volume": 684.0}, {"date": "2019-10-01", "close": 13.4, "volume": 2191.0}, {"date": "2019-10-02", "close": 12.9, "volume": 503.0}, {"date": "2019-10-03", "close": 13.0, "volume": 1954.0}, {"date": "2019-10-04", "close": 12.8, "volume": 938.0}, {"date": "2019-10-07", "close": 12.0, "volume": 2024.0}, {"date": "2019-10-08", "close": 12.35, "volume": 505.0}, {"date": "2019-10-09", "close": 12.3, "volume": 262.0}, {"date": "2019-10-10", "close": 12.2, "volume": 251.0}, {"date": "2019-10-11", "close": 11.9, "volume": 2389.0}, {"date": "2019-10-14", "close": 11.9, "volume": 221.0}, {"date": "2019-10-15", "close": 12.2, "volume": 1663.0}, {"date": "2019-10-16", "close": 12.03, "volume": 126.0}, {"date": "2019-10-17", "close": 11.0, "volume": 3604.0}, {"date": "2019-10-18", "close": 11.9, "volume": 5070.0}, {"date": "2019-10-21", "close": 11.3, "volume": 1213.0}, {"date": "2019-10-22", "close": 11.6, "volume": 1728.0}, {"date": "2019-10-23", "close": 11.7, "volume": 353.0}, {"date": "2019-10-24", "close": 11.3, "volume": 1010.0}, {"date": "2019-10-25", "close": 11.9, "volume": 3777.0}, {"date": "2019-10-28", "close": 11.8, "volume": 943.0}, {"date": "2019-10-29", "close": 11.8, "volume": 410.0}, {"date": "2019-10-30", "close": 11.923, "volume": 1178.0}, {"date": "2019-10-31", "close": 11.883, "volume": 1820.0}, {"date": "2019-11-01", "close": 11.941, "volume": 170.0}, {"date": "2019-11-04", "close": 11.748, "volume": 1030.0}, {"date": "2019-11-05", "close": 11.2, "volume": 1209.0}, {"date": "2019-11-06", "close": 11.3, "volume": 264.0}, {"date": "2019-11-07", "close": 11.5, "volume": 6878.0}, {"date": "2019-11-08", "close": 11.8, "volume": 479.0}, {"date": "2019-11-11", "close": 12.4, "volume": 2151.0}, {"date": "2019-11-12", "close": 12.195, "volume": 1685.0}, {"date": "2019-11-13", "close": 12.309, "volume": 1485.0}, {"date": "2019-11-14", "close": 12.397, "volume": 1159.0}, {"date": "2019-11-15", "close": 12.1, "volume": 1670.0}, {"date": "2019-11-18", "close": 13.207, "volume": 9818.0}, {"date": "2019-11-19", "close": 13.6, "volume": 9063.0}, {"date": "2019-11-20", "close": 13.3, "volume": 5462.0}, {"date": "2019-11-21", "close": 13.166, "volume": 840.0}, {"date": "2019-11-22", "close": 12.161, "volume": 2953.0}, {"date": "2019-11-25", "close": 12.4, "volume": 1582.0}, {"date": "2019-11-26", "close": 12.2, "volume": 1843.0}, {"date": "2019-11-27", "close": 12.1, "volume": 1950.0}, {"date": "2019-11-29", "close": 12.62, "volume": 602.0}, {"date": "2019-12-02", "close": 13.4, "volume": 5214.0}, {"date": "2019-12-03", "close": 13.0, "volume": 2721.0}, {"date": "2019-12-04", "close": 12.7, "volume": 3516.0}, {"date": "2019-12-05", "close": 14.7, "volume": 31763.0}, {"date": "2019-12-06", "close": 15.1, "volume": 12972.0}, {"date": "2019-12-09", "close": 16.5, "volume": 15041.0}, {"date": "2019-12-10", "close": 16.301, "volume": 7116.0}, {"date": "2019-12-11", "close": 18.1, "volume": 21243.0}, {"date": "2019-12-12", "close": 18.2, "volume": 11812.0}, {"date": "2019-12-13", "close": 18.1, "volume": 8040.0}, {"date": "2019-12-16", "close": 16.816, "volume": 9422.0}, {"date": "2019-12-17", "close": 16.253, "volume": 9121.0}, {"date": "2019-12-18", "close": 16.8, "volume": 3490.0}, {"date": "2019-12-19", "close": 16.7, "volume": 1526.0}, {"date": "2019-12-20", "close": 17.3, "volume": 16896.0}, {"date": "2019-12-23", "close": 17.1, "volume": 6807.0}, {"date": "2019-12-24", "close": 17.0, "volume": 3116.0}, {"date": "2019-12-26", "close": 17.301, "volume": 2388.0}, {"date": "2019-12-27", "close": 18.4, "volume": 14998.0}, {"date": "2019-12-30", "close": 23.3, "volume": 52254.0}, {"date": "2019-12-31", "close": 23.0, "volume": 43270.0}, {"date": "2020-01-02", "close": 23.5, "volume": 40173.0}, {"date": "2020-01-03", "close": 23.6, "volume": 34039.0}, {"date": "2020-01-06", "close": 23.8, "volume": 39913.0}, {"date": "2020-01-07", "close": 27.5, "volume": 238027.0}, {"date": "2020-01-08", "close": 26.6, "volume": 116004.0}, {"date": "2020-01-09", "close": 27.5, "volume": 42708.0}, {"date": "2020-01-10", "close": 28.0, "volume": 31487.0}, {"date": "2020-01-13", "close": 28.4, "volume": 38211.0}, {"date": "2020-01-14", "close": 26.9, "volume": 83102.0}, {"date": "2020-01-15", "close": 27.1, "volume": 19683.0}, {"date": "2020-01-16", "close": 25.2, "volume": 90927.0}, {"date": "2020-01-17", "close": 21.5, "volume": 54701.0}, {"date": "2020-01-21", "close": 18.4, "volume": 94376.0}, {"date": "2020-01-22", "close": 17.9, "volume": 17164.0}, {"date": "2020-01-23", "close": 17.1, "volume": 13555.0}, {"date": "2020-01-24", "close": 18.5, "volume": 33368.0}, {"date": "2020-01-27", "close": 16.9, "volume": 31360.0}, {"date": "2020-01-28", "close": 16.2, "volume": 18817.0}, {"date": "2020-01-29", "close": 16.0, "volume": 20842.0}, {"date": "2020-01-30", "close": 15.8, "volume": 15217.0}, {"date": "2020-01-31", "close": 15.9, "volume": 13993.0}, {"date": "2020-02-03", "close": 15.7, "volume": 14511.0}, {"date": "2020-02-04", "close": 15.7, "volume": 11734.0}, {"date": "2020-02-05", "close": 15.2, "volume": 19035.0}, {"date": "2020-02-06", "close": 15.2, "volume": 12148.0}, {"date": "2020-02-07", "close": 15.7, "volume": 20145.0}, {"date": "2020-02-10", "close": 15.3, "volume": 13497.0}, {"date": "2020-02-11", "close": 15.6, "volume": 10414.0}, {"date": "2020-02-12", "close": 15.8, "volume": 12887.0}, {"date": "2020-02-13", "close": 15.4, "volume": 5025.0}, {"date": "2020-02-14", "close": 15.8, "volume": 5956.0}, {"date": "2020-02-18", "close": 16.0, "volume": 18596.0}, {"date": "2020-02-19", "close": 15.8, "volume": 8527.0}, {"date": "2020-02-20", "close": 14.9, "volume": 24104.0}, {"date": "2020-02-21", "close": 14.2, "volume": 8424.0}, {"date": "2020-02-24", "close": 14.2, "volume": 6138.0}, {"date": "2020-02-25", "close": 13.5, "volume": 8765.0}, {"date": "2020-02-26", "close": 13.5, "volume": 11820.0}, {"date": "2020-02-27", "close": 12.9, "volume": 9672.0}, {"date": "2020-02-28", "close": 12.3, "volume": 11420.0}, {"date": "2020-03-02", "close": 13.2, "volume": 5668.0}, {"date": "2020-03-03", "close": 13.3, "volume": 2200.0}, {"date": "2020-03-04", "close": 13.7, "volume": 29931.0}, {"date": "2020-03-05", "close": 12.4, "volume": 10572.0}, {"date": "2020-03-06", "close": 11.8, "volume": 6298.0}, {"date": "2020-03-09", "close": 10.9, "volume": 23535.0}, {"date": "2020-03-10", "close": 11.6, "volume": 6401.0}, {"date": "2020-03-11", "close": 10.6, "volume": 7086.0}, {"date": "2020-03-12", "close": 10.15, "volume": 16942.0}, {"date": "2020-03-13", "close": 10.053, "volume": 9025.0}, {"date": "2020-03-16", "close": 9.0, "volume": 14910.0}, {"date": "2020-03-17", "close": 8.1295, "volume": 18635.0}, {"date": "2020-03-18", "close": 7.002, "volume": 12741.0}, {"date": "2020-03-19", "close": 7.4, "volume": 7576.0}, {"date": "2020-03-20", "close": 7.0, "volume": 9824.0}, {"date": "2020-03-23", "close": 6.341, "volume": 8113.0}, {"date": "2020-03-24", "close": 8.1, "volume": 26441.0}, {"date": "2020-03-25", "close": 10.4, "volume": 52465.0}, {"date": "2020-03-26", "close": 10.7, "volume": 10782.0}, {"date": "2020-03-27", "close": 10.4, "volume": 5952.0}, {"date": "2020-03-30", "close": 10.2, "volume": 9879.0}, {"date": "2020-03-31", "close": 10.6, "volume": 16483.0}, {"date": "2020-04-01", "close": 9.715, "volume": 5214.0}, {"date": "2020-04-02", "close": 9.75, "volume": 1615.0}, {"date": "2020-04-03", "close": 9.758, "volume": 1543.0}, {"date": "2020-04-06", "close": 10.2, "volume": 2969.0}, {"date": "2020-04-07", "close": 10.9, "volume": 7301.0}, {"date": "2020-04-08", "close": 10.399, "volume": 2617.0}, {"date": "2020-04-09", "close": 10.7, "volume": 5762.0}, {"date": "2020-04-13", "close": 11.6, "volume": 3626.0}, {"date": "2020-04-14", "close": 12.5, "volume": 5350.0}, {"date": "2020-04-15", "close": 13.0, "volume": 4881.0}, {"date": "2020-04-16", "close": 11.7, "volume": 3393.0}, {"date": "2020-04-17", "close": 12.15, "volume": 4339.0}, {"date": "2020-04-20", "close": 12.2, "volume": 2965.0}, {"date": "2020-04-21", "close": 11.7, "volume": 4106.0}, {"date": "2020-04-22", "close": 11.9, "volume": 1526.0}, {"date": "2020-04-23", "close": 11.839, "volume": 1887.0}, {"date": "2020-04-24", "close": 11.9, "volume": 2754.0}, {"date": "2020-04-27", "close": 11.7, "volume": 3559.0}, {"date": "2020-04-28", "close": 11.1, "volume": 6746.0}, {"date": "2020-04-29", "close": 11.599, "volume": 3486.0}, {"date": "2020-04-30", "close": 11.8, "volume": 1545.0}, {"date": "2020-05-01", "close": 11.7, "volume": 3119.0}, {"date": "2020-05-04", "close": 11.0, "volume": 2961.0}, {"date": "2020-05-05", "close": 11.1, "volume": 2877.0}, {"date": "2020-05-06", "close": 10.9, "volume": 3089.0}, {"date": "2020-05-07", "close": 10.6, "volume": 6755.0}, {"date": "2020-05-08", "close": 10.4, "volume": 3131.0}, {"date": "2020-05-11", "close": 10.8, "volume": 4689.0}, {"date": "2020-05-12", "close": 10.6, "volume": 1899.0}, {"date": "2020-05-13", "close": 10.5, "volume": 3766.0}, {"date": "2020-05-14", "close": 10.6, "volume": 1796.0}, {"date": "2020-05-15", "close": 10.5, "volume": 4962.0}, {"date": "2020-05-18", "close": 10.4, "volume": 10522.0}, {"date": "2020-05-19", "close": 10.1, "volume": 8361.0}, {"date": "2020-05-20", "close": 10.1, "volume": 5803.0}, {"date": "2020-05-21", "close": 9.7, "volume": 4723.0}, {"date": "2020-05-22", "close": 9.536, "volume": 6872.0}, {"date": "2020-05-26", "close": 10.1, "volume": 11239.0}, {"date": "2020-05-27", "close": 9.8, "volume": 7299.0}, {"date": "2020-05-28", "close": 10.0, "volume": 5855.0}, {"date": "2020-05-29", "close": 10.418, "volume": 8079.0}, {"date": "2020-06-01", "close": 11.4, "volume": 14065.0}, {"date": "2020-06-02", "close": 11.894, "volume": 7731.0}, {"date": "2020-06-03", "close": 11.5, "volume": 6439.0}, {"date": "2020-06-04", "close": 11.9, "volume": 9897.0}, {"date": "2020-06-05", "close": 12.1, "volume": 9313.0}, {"date": "2020-06-08", "close": 12.3, "volume": 12491.0}, {"date": "2020-06-09", "close": 12.5, "volume": 7618.0}, {"date": "2020-06-10", "close": 12.3, "volume": 12941.0}, {"date": "2020-06-11", "close": 11.5, "volume": 6741.0}, {"date": "2020-06-12", "close": 11.7, "volume": 6162.0}, {"date": "2020-06-15", "close": 12.0, "volume": 3897.0}, {"date": "2020-06-16", "close": 12.1, "volume": 4832.0}, {"date": "2020-06-17", "close": 11.7, "volume": 3034.0}, {"date": "2020-06-18", "close": 11.7, "volume": 4227.0}, {"date": "2020-06-19", "close": 11.6, "volume": 7520.0}, {"date": "2020-06-22", "close": 11.7, "volume": 4189.0}, {"date": "2020-06-23", "close": 11.3, "volume": 6650.0}, {"date": "2020-06-24", "close": 11.0, "volume": 4517.0}, {"date": "2020-06-25", "close": 10.9, "volume": 1870.0}, {"date": "2020-06-26", "close": 12.2, "volume": 14210.0}, {"date": "2020-06-29", "close": 11.5, "volume": 4912.0}, {"date": "2020-06-30", "close": 11.9, "volume": 3982.0}, {"date": "2020-07-01", "close": 12.4, "volume": 52416.0}, {"date": "2020-07-02", "close": 13.8, "volume": 38603.0}, {"date": "2020-07-06", "close": 14.1, "volume": 16390.0}, {"date": "2020-07-07", "close": 14.2, "volume": 7777.0}, {"date": "2020-07-08", "close": 13.3, "volume": 35468.0}, {"date": "2020-07-09", "close": 13.98, "volume": 6735.0}, {"date": "2020-07-10", "close": 13.1, "volume": 6782.0}, {"date": "2020-07-13", "close": 12.5, "volume": 4718.0}, {"date": "2020-07-14", "close": 11.5, "volume": 8255.0}, {"date": "2020-07-15", "close": 12.8, "volume": 9015.0}, {"date": "2020-07-16", "close": 12.8, "volume": 2323.0}, {"date": "2020-07-17", "close": 12.3, "volume": 2899.0}, {"date": "2020-07-20", "close": 11.9, "volume": 5045.0}, {"date": "2020-07-21", "close": 11.9, "volume": 1845.0}, {"date": "2020-07-22", "close": 12.4, "volume": 4388.0}, {"date": "2020-07-23", "close": 12.2, "volume": 2468.0}, {"date": "2020-07-24", "close": 12.1, "volume": 5176.0}, {"date": "2020-07-27", "close": 12.2, "volume": 4254.0}, {"date": "2020-07-28", "close": 11.9, "volume": 1161.0}, {"date": "2020-07-29", "close": 11.9, "volume": 1334.0}, {"date": "2020-07-30", "close": 11.6, "volume": 4352.0}, {"date": "2020-07-31", "close": 11.8, "volume": 3862.0}, {"date": "2020-08-03", "close": 13.0, "volume": 13431.0}, {"date": "2020-08-04", "close": 13.2, "volume": 7634.0}, {"date": "2020-08-05", "close": 13.6, "volume": 8940.0}, {"date": "2020-08-06", "close": 13.3, "volume": 6867.0}, {"date": "2020-08-07", "close": 12.7, "volume": 8221.0}, {"date": "2020-08-10", "close": 12.5, "volume": 6760.0}, {"date": "2020-08-11", "close": 12.5, "volume": 12180.0}, {"date": "2020-08-12", "close": 12.6, "volume": 1828.0}, {"date": "2020-08-13", "close": 12.6, "volume": 3692.0}, {"date": "2020-08-14", "close": 13.3, "volume": 5866.0}, {"date": "2020-08-17", "close": 13.6, "volume": 11873.0}, {"date": "2020-08-18", "close": 12.5, "volume": 7182.0}, {"date": "2020-08-19", "close": 12.6, "volume": 3971.0}, {"date": "2020-08-20", "close": 12.8, "volume": 2071.0}, {"date": "2020-08-21", "close": 12.3, "volume": 3695.0}, {"date": "2020-08-24", "close": 12.1, "volume": 1922.0}, {"date": "2020-08-25", "close": 12.2, "volume": 1941.0}, {"date": "2020-08-26", "close": 12.05, "volume": 3286.0}, {"date": "2020-08-27", "close": 11.5, "volume": 5360.0}, {"date": "2020-08-28", "close": 11.2, "volume": 3844.0}, {"date": "2020-08-31", "close": 11.0, "volume": 5905.0}, {"date": "2020-09-01", "close": 11.63, "volume": 6205.0}, {"date": "2020-09-02", "close": 11.4, "volume": 2306.0}, {"date": "2020-09-03", "close": 11.2, "volume": 2981.0}, {"date": "2020-09-04", "close": 11.0, "volume": 4288.0}, {"date": "2020-09-08", "close": 11.0, "volume": 961.0}, {"date": "2020-09-09", "close": 11.1, "volume": 1676.0}, {"date": "2020-09-10", "close": 11.0, "volume": 1512.0}, {"date": "2020-09-11", "close": 11.0, "volume": 1653.0}, {"date": "2020-09-14", "close": 11.05, "volume": 833.0}, {"date": "2020-09-15", "close": 11.1, "volume": 2179.0}, {"date": "2020-09-16", "close": 11.1, "volume": 1264.0}, {"date": "2020-09-17", "close": 10.8, "volume": 3876.0}, {"date": "2020-09-18", "close": 11.1, "volume": 2155.0}, {"date": "2020-09-21", "close": 10.6, "volume": 1869.0}, {"date": "2020-09-22", "close": 11.2, "volume": 1080.0}, {"date": "2020-09-23", "close": 10.9, "volume": 2022.0}, {"date": "2020-09-24", "close": 11.2, "volume": 2469.0}, {"date": "2020-09-25", "close": 11.0, "volume": 4014.0}, {"date": "2020-09-28", "close": 11.5, "volume": 2248.0}, {"date": "2020-09-29", "close": 12.6, "volume": 9459.0}, {"date": "2020-09-30", "close": 12.2, "volume": 37442.0}, {"date": "2020-10-01", "close": 11.3, "volume": 11451.0}, {"date": "2020-10-02", "close": 11.3, "volume": 3514.0}, {"date": "2020-10-05", "close": 11.4, "volume": 3637.0}, {"date": "2020-10-06", "close": 11.3, "volume": 6016.0}, {"date": "2020-10-07", "close": 11.5, "volume": 2056.0}, {"date": "2020-10-08", "close": 11.4, "volume": 1749.0}, {"date": "2020-10-09", "close": 10.9, "volume": 10214.0}, {"date": "2020-10-12", "close": 10.9, "volume": 4648.0}, {"date": "2020-10-13", "close": 10.7, "volume": 19712.0}, {"date": "2020-10-14", "close": 11.2, "volume": 7172.0}, {"date": "2020-10-15", "close": 10.824, "volume": 4322.0}, {"date": "2020-10-16", "close": 10.7, "volume": 4508.0}, {"date": "2020-10-19", "close": 10.7, "volume": 1845.0}, {"date": "2020-10-20", "close": 10.7, "volume": 4892.0}, {"date": "2020-10-21", "close": 10.7, "volume": 20894.0}, {"date": "2020-10-22", "close": 10.3, "volume": 7995.0}, {"date": "2020-10-23", "close": 10.392, "volume": 5482.0}, {"date": "2020-10-26", "close": 9.901, "volume": 9046.0}, {"date": "2020-10-27", "close": 9.954, "volume": 6254.0}, {"date": "2020-10-28", "close": 9.637, "volume": 4916.0}, {"date": "2020-10-29", "close": 10.327, "volume": 187475.0}, {"date": "2020-10-30", "close": 13.2, "volume": 1716271.0}, {"date": "2020-11-02", "close": 13.0, "volume": 104214.0}, {"date": "2020-11-03", "close": 10.75, "volume": 37192.0}, {"date": "2020-11-04", "close": 10.709, "volume": 20028.0}, {"date": "2020-11-05", "close": 11.05, "volume": 31159.0}, {"date": "2020-11-06", "close": 11.186, "volume": 45058.0}, {"date": "2020-11-09", "close": 11.4, "volume": 15683.0}, {"date": "2020-11-10", "close": 11.3, "volume": 11393.0}, {"date": "2020-11-11", "close": 11.4, "volume": 8378.0}, {"date": "2020-11-12", "close": 11.1, "volume": 6422.0}, {"date": "2020-11-13", "close": 11.4, "volume": 13565.0}, {"date": "2020-11-16", "close": 11.6, "volume": 7514.0}, {"date": "2020-11-17", "close": 11.6, "volume": 8946.0}, {"date": "2020-11-18", "close": 12.1, "volume": 10979.0}, {"date": "2020-11-19", "close": 12.2, "volume": 7598.0}, {"date": "2020-11-20", "close": 11.6, "volume": 7245.0}, {"date": "2020-11-23", "close": 13.3, "volume": 103681.0}, {"date": "2020-11-24", "close": 12.69, "volume": 33165.0}, {"date": "2020-11-25", "close": 12.6, "volume": 15731.0}, {"date": "2020-11-27", "close": 12.7, "volume": 5009.0}, {"date": "2020-11-30", "close": 13.3, "volume": 141546.0}, {"date": "2020-12-01", "close": 13.1, "volume": 20732.0}, {"date": "2020-12-02", "close": 13.0, "volume": 29103.0}, {"date": "2020-12-03", "close": 13.0, "volume": 23679.0}, {"date": "2020-12-04", "close": 13.5, "volume": 41119.0}, {"date": "2020-12-07", "close": 13.4, "volume": 30109.0}, {"date": "2020-12-08", "close": 13.0, "volume": 11190.0}, {"date": "2020-12-09", "close": 12.4, "volume": 24487.0}, {"date": "2020-12-10", "close": 12.4, "volume": 10555.0}, {"date": "2020-12-11", "close": 12.3, "volume": 6307.0}, {"date": "2020-12-14", "close": 12.0, "volume": 12352.0}, {"date": "2020-12-15", "close": 12.0, "volume": 8196.0}, {"date": "2020-12-16", "close": 11.9, "volume": 9810.0}, {"date": "2020-12-17", "close": 11.9, "volume": 18098.0}, {"date": "2020-12-18", "close": 11.6, "volume": 13781.0}, {"date": "2020-12-21", "close": 11.6, "volume": 8604.0}, {"date": "2020-12-22", "close": 11.6, "volume": 3695.0}, {"date": "2020-12-23", "close": 11.8, "volume": 8759.0}, {"date": "2020-12-24", "close": 11.901, "volume": 3190.0}, {"date": "2020-12-28", "close": 12.4, "volume": 73251.0}, {"date": "2020-12-29", "close": 12.6, "volume": 20268.0}, {"date": "2020-12-30", "close": 12.601, "volume": 10610.0}, {"date": "2020-12-31", "close": 12.3, "volume": 19118.0}, {"date": "2021-01-04", "close": 12.5, "volume": 15273.0}, {"date": "2021-01-05", "close": 12.6, "volume": 13021.0}, {"date": "2021-01-06", "close": 13.0, "volume": 22824.0}, {"date": "2021-01-07", "close": 13.0, "volume": 13557.0}, {"date": "2021-01-08", "close": 13.4, "volume": 9119.0}, {"date": "2021-01-11", "close": 13.1, "volume": 9215.0}, {"date": "2021-01-12", "close": 15.3, "volume": 677863.0}, {"date": "2021-01-13", "close": 15.4, "volume": 884372.0}, {"date": "2021-01-14", "close": 15.2, "volume": 394315.0}, {"date": "2021-01-15", "close": 15.3, "volume": 51105.0}, {"date": "2021-01-19", "close": 14.8, "volume": 48445.0}, {"date": "2021-01-20", "close": 15.3, "volume": 45611.0}, {"date": "2021-01-21", "close": 15.5, "volume": 32711.0}, {"date": "2021-01-22", "close": 15.8, "volume": 29274.0}, {"date": "2021-01-25", "close": 14.8, "volume": 48068.0}, {"date": "2021-01-26", "close": 14.9, "volume": 36177.0}, {"date": "2021-01-27", "close": 14.0, "volume": 43392.0}, {"date": "2021-01-28", "close": 14.8, "volume": 96889.0}, {"date": "2021-01-29", "close": 13.9, "volume": 32165.0}, {"date": "2021-02-01", "close": 14.4, "volume": 61723.0}, {"date": "2021-02-02", "close": 15.5, "volume": 212921.0}, {"date": "2021-02-03", "close": 15.4, "volume": 134926.0}, {"date": "2021-02-04", "close": 17.3, "volume": 178835.0}, {"date": "2021-02-05", "close": 17.4, "volume": 69049.0}, {"date": "2021-02-08", "close": 17.9, "volume": 97253.0}, {"date": "2021-02-09", "close": 19.3, "volume": 169438.0}, {"date": "2021-02-10", "close": 19.5, "volume": 293767.0}, {"date": "2021-02-11", "close": 18.8, "volume": 135411.0}, {"date": "2021-02-12", "close": 18.5, "volume": 79096.0}, {"date": "2021-02-16", "close": 20.0, "volume": 492963.0}, {"date": "2021-02-17", "close": 20.3, "volume": 259879.0}, {"date": "2021-02-18", "close": 20.5, "volume": 166173.0}, {"date": "2021-02-19", "close": 20.0, "volume": 129561.0}, {"date": "2021-02-22", "close": 18.7, "volume": 122018.0}, {"date": "2021-02-23", "close": 16.3, "volume": 136246.0}, {"date": "2021-02-24", "close": 17.0, "volume": 39990.0}, {"date": "2021-02-25", "close": 15.4, "volume": 62771.0}, {"date": "2021-02-26", "close": 15.4, "volume": 41338.0}, {"date": "2021-03-01", "close": 16.9, "volume": 66422.0}, {"date": "2021-03-02", "close": 16.1, "volume": 50207.0}, {"date": "2021-03-03", "close": 15.7, "volume": 25464.0}, {"date": "2021-03-04", "close": 14.4, "volume": 63336.0}, {"date": "2021-03-05", "close": 14.8, "volume": 36556.0}, {"date": "2021-03-08", "close": 15.2, "volume": 34062.0}, {"date": "2021-03-09", "close": 14.3, "volume": 62333.0}, {"date": "2021-03-10", "close": 15.1, "volume": 61173.0}, {"date": "2021-03-11", "close": 15.1, "volume": 81506.0}, {"date": "2021-03-12", "close": 15.3, "volume": 22895.0}, {"date": "2021-03-15", "close": 17.1, "volume": 64990.0}, {"date": "2021-03-16", "close": 15.6, "volume": 43629.0}, {"date": "2021-03-17", "close": 16.6, "volume": 62335.0}, {"date": "2021-03-18", "close": 15.6, "volume": 26211.0}, {"date": "2021-03-19", "close": 15.7, "volume": 37693.0}, {"date": "2021-03-22", "close": 15.1, "volume": 22001.0}, {"date": "2021-03-23", "close": 13.8, "volume": 40103.0}, {"date": "2021-03-24", "close": 13.9, "volume": 27876.0}, {"date": "2021-03-25", "close": 14.3, "volume": 17576.0}, {"date": "2021-03-26", "close": 14.2, "volume": 14552.0}, {"date": "2021-03-29", "close": 13.5, "volume": 14868.0}, {"date": "2021-03-30", "close": 13.7, "volume": 18057.0}, {"date": "2021-03-31", "close": 14.7, "volume": 151377.0}, {"date": "2021-04-01", "close": 14.1, "volume": 24025.0}, {"date": "2021-04-05", "close": 13.9, "volume": 12787.0}, {"date": "2021-04-06", "close": 16.0, "volume": 1860878.0}, {"date": "2021-04-07", "close": 14.4, "volume": 184603.0}, {"date": "2021-04-08", "close": 14.0, "volume": 56623.0}, {"date": "2021-04-09", "close": 13.5, "volume": 61674.0}, {"date": "2021-04-12", "close": 13.2, "volume": 73472.0}, {"date": "2021-04-13", "close": 13.0, "volume": 45722.0}, {"date": "2021-04-14", "close": 12.5, "volume": 37896.0}, {"date": "2021-04-15", "close": 12.0, "volume": 46554.0}, {"date": "2021-04-16", "close": 12.1, "volume": 40104.0}, {"date": "2021-04-19", "close": 12.3, "volume": 25932.0}, {"date": "2021-04-20", "close": 11.8, "volume": 35337.0}, {"date": "2021-04-21", "close": 12.3, "volume": 28228.0}, {"date": "2021-04-22", "close": 12.1, "volume": 18771.0}, {"date": "2021-04-23", "close": 13.1, "volume": 37435.0}, {"date": "2021-04-26", "close": 13.6, "volume": 35833.0}, {"date": "2021-04-27", "close": 13.3, "volume": 17085.0}, {"date": "2021-04-28", "close": 13.6, "volume": 17438.0}, {"date": "2021-04-29", "close": 13.4, "volume": 14386.0}, {"date": "2021-04-30", "close": 13.2, "volume": 15277.0}, {"date": "2021-05-03", "close": 13.0, "volume": 9098.0}, {"date": "2021-05-04", "close": 13.1, "volume": 20394.0}, {"date": "2021-05-05", "close": 13.2, "volume": 12027.0}, {"date": "2021-05-06", "close": 12.7, "volume": 21964.0}, {"date": "2021-05-07", "close": 13.3, "volume": 10654.0}, {"date": "2021-05-10", "close": 12.6, "volume": 24665.0}, {"date": "2021-05-11", "close": 11.7, "volume": 51849.0}, {"date": "2021-05-12", "close": 11.5, "volume": 41941.0}, {"date": "2021-05-13", "close": 11.3, "volume": 20503.0}, {"date": "2021-05-14", "close": 11.0, "volume": 23978.0}, {"date": "2021-05-17", "close": 11.0, "volume": 12851.0}, {"date": "2021-05-18", "close": 11.4, "volume": 28303.0}, {"date": "2021-05-19", "close": 12.2, "volume": 17985.0}, {"date": "2021-05-20", "close": 12.3, "volume": 11626.0}, {"date": "2021-05-21", "close": 12.2, "volume": 9148.0}, {"date": "2021-05-24", "close": 12.0, "volume": 41037.0}, {"date": "2021-05-25", "close": 11.9, "volume": 10512.0}, {"date": "2021-05-26", "close": 12.1, "volume": 12749.0}, {"date": "2021-05-27", "close": 12.476, "volume": 16538.0}, {"date": "2021-05-28", "close": 12.5, "volume": 14963.0}, {"date": "2021-06-01", "close": 12.3, "volume": 12461.0}, {"date": "2021-06-02", "close": 12.3, "volume": 11576.0}, {"date": "2021-06-03", "close": 12.5, "volume": 14114.0}, {"date": "2021-06-04", "close": 12.4, "volume": 5412.0}, {"date": "2021-06-07", "close": 12.6, "volume": 7773.0}, {"date": "2021-06-08", "close": 12.7, "volume": 18113.0}, {"date": "2021-06-09", "close": 12.3, "volume": 10792.0}, {"date": "2021-06-10", "close": 12.5, "volume": 9721.0}, {"date": "2021-06-11", "close": 12.7, "volume": 12255.0}, {"date": "2021-06-14", "close": 12.5, "volume": 29614.0}, {"date": "2021-06-15", "close": 12.0, "volume": 9156.0}, {"date": "2021-06-16", "close": 11.8, "volume": 9950.0}, {"date": "2021-06-17", "close": 12.3, "volume": 15551.0}, {"date": "2021-06-18", "close": 12.2, "volume": 6419.0}, {"date": "2021-06-21", "close": 11.9, "volume": 14005.0}, {"date": "2021-06-22", "close": 11.9, "volume": 7980.0}, {"date": "2021-06-23", "close": 12.2, "volume": 8761.0}, {"date": "2021-06-24", "close": 12.0, "volume": 12619.0}, {"date": "2021-06-25", "close": 12.7, "volume": 22600.0}, {"date": "2021-06-28", "close": 12.6, "volume": 13686.0}, {"date": "2021-06-29", "close": 13.2, "volume": 39601.0}, {"date": "2021-06-30", "close": 13.0, "volume": 88157.0}, {"date": "2021-07-01", "close": 12.6, "volume": 21719.0}, {"date": "2021-07-02", "close": 12.5, "volume": 12213.0}, {"date": "2021-07-06", "close": 13.5, "volume": 264010.0}, {"date": "2021-07-07", "close": 13.0, "volume": 46839.0}, {"date": "2021-07-08", "close": 13.2, "volume": 33968.0}, {"date": "2021-07-09", "close": 13.5, "volume": 22328.0}, {"date": "2021-07-12", "close": 14.0, "volume": 56045.0}, {"date": "2021-07-13", "close": 13.4, "volume": 21774.0}, {"date": "2021-07-14", "close": 12.5, "volume": 32725.0}, {"date": "2021-07-15", "close": 12.6, "volume": 15643.0}, {"date": "2021-07-16", "close": 12.5, "volume": 13164.0}, {"date": "2021-07-19", "close": 12.1, "volume": 47492.0}, {"date": "2021-07-20", "close": 12.6, "volume": 14323.0}, {"date": "2021-07-21", "close": 12.8, "volume": 20116.0}, {"date": "2021-07-22", "close": 12.9, "volume": 6253.0}, {"date": "2021-07-23", "close": 12.5, "volume": 10788.0}, {"date": "2021-07-26", "close": 12.3, "volume": 10155.0}, {"date": "2021-07-27", "close": 12.4, "volume": 38490.0}, {"date": "2021-07-28", "close": 12.5, "volume": 5484.0}, {"date": "2021-07-29", "close": 12.5, "volume": 12128.0}, {"date": "2021-07-30", "close": 12.2, "volume": 9179.0}, {"date": "2021-08-02", "close": 12.5, "volume": 8947.0}, {"date": "2021-08-03", "close": 12.5, "volume": 8618.0}, {"date": "2021-08-04", "close": 12.6, "volume": 74839.0}, {"date": "2021-08-05", "close": 12.6, "volume": 14947.0}, {"date": "2021-08-06", "close": 12.3, "volume": 30950.0}, {"date": "2021-08-09", "close": 12.9, "volume": 12274.0}, {"date": "2021-08-10", "close": 13.0, "volume": 15865.0}, {"date": "2021-08-11", "close": 13.0, "volume": 14163.0}, {"date": "2021-08-12", "close": 12.7, "volume": 8065.0}, {"date": "2021-08-13", "close": 12.5, "volume": 12936.0}, {"date": "2021-08-16", "close": 11.9, "volume": 21181.0}, {"date": "2021-08-17", "close": 12.0, "volume": 17944.0}, {"date": "2021-08-18", "close": 12.0, "volume": 7906.0}, {"date": "2021-08-19", "close": 11.5, "volume": 14835.0}, {"date": "2021-08-20", "close": 11.8, "volume": 12300.0}, {"date": "2021-08-23", "close": 11.7, "volume": 12953.0}, {"date": "2021-08-24", "close": 12.0, "volume": 8573.0}, {"date": "2021-08-25", "close": 12.0, "volume": 13085.0}, {"date": "2021-08-26", "close": 12.9, "volume": 152794.0}, {"date": "2021-08-27", "close": 12.3, "volume": 39207.0}, {"date": "2021-08-30", "close": 12.1, "volume": 16537.0}, {"date": "2021-08-31", "close": 11.9, "volume": 28035.0}, {"date": "2021-09-01", "close": 12.1, "volume": 20256.0}, {"date": "2021-09-02", "close": 11.9, "volume": 27538.0}, {"date": "2021-09-03", "close": 12.1, "volume": 13309.0}, {"date": "2021-09-07", "close": 11.9, "volume": 6059.0}, {"date": "2021-09-08", "close": 11.6, "volume": 13597.0}, {"date": "2021-09-09", "close": 11.6, "volume": 18851.0}, {"date": "2021-09-10", "close": 11.4, "volume": 14506.0}, {"date": "2021-09-13", "close": 11.2, "volume": 12648.0}, {"date": "2021-09-14", "close": 11.3, "volume": 11927.0}, {"date": "2021-09-15", "close": 11.3, "volume": 11222.0}, {"date": "2021-09-16", "close": 11.0, "volume": 19394.0}, {"date": "2021-09-17", "close": 11.0, "volume": 27924.0}, {"date": "2021-09-20", "close": 10.7, "volume": 20947.0}, {"date": "2021-09-21", "close": 10.5, "volume": 7159.0}, {"date": "2021-09-22", "close": 10.6, "volume": 10575.0}, {"date": "2021-09-23", "close": 10.9, "volume": 11572.0}, {"date": "2021-09-24", "close": 11.1, "volume": 14148.0}, {"date": "2021-09-27", "close": 11.7, "volume": 69123.0}, {"date": "2021-09-28", "close": 10.7, "volume": 66852.0}, {"date": "2021-09-29", "close": 10.8, "volume": 18018.0}, {"date": "2021-09-30", "close": 10.7, "volume": 21869.0}, {"date": "2021-10-01", "close": 10.5, "volume": 12723.0}, {"date": "2021-10-04", "close": 10.2, "volume": 12692.0}, {"date": "2021-10-05", "close": 10.2, "volume": 24620.0}, {"date": "2021-10-06", "close": 10.05, "volume": 12191.0}, {"date": "2021-10-07", "close": 10.2, "volume": 17422.0}, {"date": "2021-10-08", "close": 10.3, "volume": 15645.0}, {"date": "2021-10-11", "close": 10.4, "volume": 8294.0}, {"date": "2021-10-12", "close": 10.2, "volume": 10121.0}, {"date": "2021-10-13", "close": 10.3, "volume": 18294.0}, {"date": "2021-10-14", "close": 10.4, "volume": 335873.0}, {"date": "2021-10-15", "close": 11.4, "volume": 1553080.0}, {"date": "2021-10-18", "close": 10.9, "volume": 353778.0}, {"date": "2021-10-19", "close": 10.5, "volume": 59448.0}, {"date": "2021-10-20", "close": 10.6, "volume": 45212.0}, {"date": "2021-10-21", "close": 10.2, "volume": 29259.0}, {"date": "2021-10-22", "close": 10.2, "volume": 30487.0}, {"date": "2021-10-25", "close": 10.1, "volume": 42754.0}, {"date": "2021-10-26", "close": 10.1, "volume": 23976.0}, {"date": "2021-10-27", "close": 10.0, "volume": 24615.0}, {"date": "2021-10-28", "close": 10.6, "volume": 58769.0}, {"date": "2021-10-29", "close": 10.4, "volume": 19773.0}, {"date": "2021-11-01", "close": 10.6, "volume": 23876.0}, {"date": "2021-11-02", "close": 10.8, "volume": 30315.0}, {"date": "2021-11-03", "close": 10.9, "volume": 46856.0}, {"date": "2021-11-04", "close": 10.5, "volume": 16752.0}, {"date": "2021-11-05", "close": 10.9, "volume": 12573.0}, {"date": "2021-11-08", "close": 10.6, "volume": 18514.0}, {"date": "2021-11-09", "close": 10.6, "volume": 10407.0}, {"date": "2021-11-10", "close": 10.4, "volume": 16847.0}, {"date": "2021-11-11", "close": 10.2, "volume": 11239.0}, {"date": "2021-11-12", "close": 10.4, "volume": 18503.0}, {"date": "2021-11-15", "close": 10.6, "volume": 139662.0}, {"date": "2021-11-16", "close": 10.4, "volume": 37700.0}, {"date": "2021-11-17", "close": 10.7, "volume": 23443.0}, {"date": "2021-11-18", "close": 10.5, "volume": 15941.0}, {"date": "2021-11-19", "close": 10.4, "volume": 12378.0}, {"date": "2021-11-22", "close": 10.3, "volume": 23676.0}, {"date": "2021-11-23", "close": 10.1, "volume": 11877.0}, {"date": "2021-11-24", "close": 10.2, "volume": 16138.0}, {"date": "2021-11-26", "close": 10.096, "volume": 12982.0}, {"date": "2021-11-29", "close": 9.937, "volume": 17010.0}, {"date": "2021-11-30", "close": 9.91, "volume": 14790.0}, {"date": "2021-12-01", "close": 9.117, "volume": 16603.0}, {"date": "2021-12-02", "close": 9.7, "volume": 6807.0}, {"date": "2021-12-03", "close": 9.296, "volume": 20792.0}, {"date": "2021-12-06", "close": 9.4, "volume": 10132.0}, {"date": "2021-12-07", "close": 9.879, "volume": 14575.0}, {"date": "2021-12-08", "close": 10.1, "volume": 16567.0}, {"date": "2021-12-09", "close": 9.9, "volume": 8442.0}, {"date": "2021-12-10", "close": 9.82, "volume": 3306.0}, {"date": "2021-12-13", "close": 9.504, "volume": 15498.0}, {"date": "2021-12-14", "close": 9.499, "volume": 10329.0}, {"date": "2021-12-15", "close": 9.5, "volume": 11793.0}, {"date": "2021-12-16", "close": 9.667, "volume": 8958.0}, {"date": "2021-12-17", "close": 9.6, "volume": 6630.0}, {"date": "2021-12-20", "close": 9.4, "volume": 13445.0}, {"date": "2021-12-21", "close": 9.2, "volume": 23338.0}, {"date": "2021-12-22", "close": 9.204, "volume": 7793.0}, {"date": "2021-12-23", "close": 9.3755, "volume": 9381.0}, {"date": "2021-12-27", "close": 9.384, "volume": 11078.0}, {"date": "2021-12-28", "close": 9.403, "volume": 7180.0}, {"date": "2021-12-29", "close": 9.12, "volume": 4429.0}, {"date": "2021-12-30", "close": 9.1195, "volume": 17512.0}, {"date": "2021-12-31", "close": 9.07, "volume": 14192.0}, {"date": "2022-01-03", "close": 9.569, "volume": 13652.0}, {"date": "2022-01-04", "close": 9.617, "volume": 7036.0}, {"date": "2022-01-05", "close": 9.2505, "volume": 9959.0}, {"date": "2022-01-06", "close": 9.285, "volume": 16248.0}, {"date": "2022-01-07", "close": 9.1338, "volume": 6584.0}, {"date": "2022-01-10", "close": 9.097, "volume": 7238.0}, {"date": "2022-01-11", "close": 9.0, "volume": 9757.0}, {"date": "2022-01-12", "close": 9.0, "volume": 7502.0}, {"date": "2022-01-13", "close": 8.894, "volume": 13016.0}, {"date": "2022-01-14", "close": 8.8085, "volume": 9045.0}, {"date": "2022-01-18", "close": 8.7, "volume": 12277.0}, {"date": "2022-01-19", "close": 8.622, "volume": 416741.0}, {"date": "2022-01-20", "close": 8.6, "volume": 264840.0}, {"date": "2022-01-21", "close": 8.3, "volume": 65697.0}, {"date": "2022-01-24", "close": 8.33, "volume": 28494.0}, {"date": "2022-01-25", "close": 8.5, "volume": 15842.0}, {"date": "2022-01-26", "close": 8.508, "volume": 12639.0}, {"date": "2022-01-27", "close": 8.595, "volume": 9778.0}, {"date": "2022-01-28", "close": 8.298, "volume": 15207.0}, {"date": "2022-01-31", "close": 8.493, "volume": 33498.0}, {"date": "2022-02-01", "close": 8.73, "volume": 13219.0}, {"date": "2022-02-02", "close": 8.6, "volume": 4717.0}, {"date": "2022-02-03", "close": 8.2, "volume": 8027.0}, {"date": "2022-02-04", "close": 8.118, "volume": 6357.0}, {"date": "2022-02-07", "close": 8.1, "volume": 23801.0}, {"date": "2022-02-08", "close": 8.475, "volume": 6814.0}, {"date": "2022-02-09", "close": 9.2, "volume": 40587.0}, {"date": "2022-02-10", "close": 8.846, "volume": 7911.0}, {"date": "2022-02-11", "close": 9.369, "volume": 27863.0}, {"date": "2022-02-14", "close": 8.999, "volume": 12497.0}, {"date": "2022-02-15", "close": 9.051, "volume": 2823.0}, {"date": "2022-02-16", "close": 8.927, "volume": 6353.0}, {"date": "2022-02-17", "close": 9.201, "volume": 10179.0}, {"date": "2022-02-18", "close": 9.051, "volume": 3814.0}, {"date": "2022-02-22", "close": 9.621, "volume": 24964.0}, {"date": "2022-02-23", "close": 9.2, "volume": 20702.0}, {"date": "2022-02-24", "close": 9.813, "volume": 62550.0}, {"date": "2022-02-25", "close": 9.471, "volume": 25900.0}, {"date": "2022-02-28", "close": 9.72, "volume": 33896.0}, {"date": "2022-03-01", "close": 9.228, "volume": 23791.0}, {"date": "2022-03-02", "close": 9.274, "volume": 13071.0}, {"date": "2022-03-03", "close": 9.415, "volume": 13285.0}, {"date": "2022-03-04", "close": 9.335, "volume": 51131.0}, {"date": "2022-03-07", "close": 9.23, "volume": 47498.0}, {"date": "2022-03-08", "close": 9.1, "volume": 12276.0}, {"date": "2022-03-09", "close": 8.9, "volume": 18822.0}, {"date": "2022-03-10", "close": 9.0, "volume": 4232.0}, {"date": "2022-03-11", "close": 8.779, "volume": 8590.0}, {"date": "2022-03-14", "close": 8.55, "volume": 11282.0}, {"date": "2022-03-15", "close": 8.5, "volume": 7087.0}, {"date": "2022-03-16", "close": 8.774, "volume": 19051.0}, {"date": "2022-03-17", "close": 8.988, "volume": 21048.0}, {"date": "2022-03-18", "close": 8.95, "volume": 12345.0}, {"date": "2022-03-21", "close": 8.899, "volume": 6246.0}, {"date": "2022-03-22", "close": 8.899, "volume": 4515.0}, {"date": "2022-03-23", "close": 8.851, "volume": 3310.0}, {"date": "2022-03-24", "close": 8.954, "volume": 3173.0}, {"date": "2022-03-25", "close": 8.5, "volume": 10422.0}, {"date": "2022-03-28", "close": 8.58, "volume": 4257.0}, {"date": "2022-03-29", "close": 8.587, "volume": 10161.0}, {"date": "2022-03-30", "close": 8.553, "volume": 5057.0}, {"date": "2022-03-31", "close": 8.349, "volume": 4021.0}, {"date": "2022-04-01", "close": 8.3, "volume": 9093.0}, {"date": "2022-04-04", "close": 8.5, "volume": 7569.0}, {"date": "2022-04-05", "close": 8.38, "volume": 3910.0}, {"date": "2022-04-06", "close": 8.222, "volume": 5119.0}, {"date": "2022-04-07", "close": 8.2, "volume": 3052.0}, {"date": "2022-04-08", "close": 8.103, "volume": 6902.0}, {"date": "2022-04-11", "close": 8.345, "volume": 7310.0}, {"date": "2022-04-12", "close": 8.389, "volume": 5318.0}, {"date": "2022-04-13", "close": 8.221, "volume": 3637.0}, {"date": "2022-04-14", "close": 8.254, "volume": 5703.0}, {"date": "2022-04-18", "close": 8.036, "volume": 4382.0}, {"date": "2022-04-19", "close": 8.101, "volume": 2149.0}, {"date": "2022-04-20", "close": 8.02, "volume": 2739.0}, {"date": "2022-04-21", "close": 8.078, "volume": 2602.0}, {"date": "2022-04-22", "close": 7.951, "volume": 4011.0}, {"date": "2022-04-25", "close": 7.998, "volume": 4848.0}, {"date": "2022-04-26", "close": 7.7, "volume": 8533.0}, {"date": "2022-04-27", "close": 7.68, "volume": 3092.0}, {"date": "2022-04-28", "close": 7.799, "volume": 32422.0}, {"date": "2022-04-29", "close": 7.9, "volume": 5887.0}, {"date": "2022-05-02", "close": 7.226, "volume": 29347.0}, {"date": "2022-05-03", "close": 7.702, "volume": 18138.0}, {"date": "2022-05-04", "close": 7.7, "volume": 4545.0}, {"date": "2022-05-05", "close": 7.57, "volume": 4544.0}, {"date": "2022-05-06", "close": 7.424, "volume": 3639.0}, {"date": "2022-05-09", "close": 7.0, "volume": 7234.0}, {"date": "2022-05-10", "close": 6.611, "volume": 8904.0}, {"date": "2022-05-11", "close": 6.999, "volume": 6152.0}, {"date": "2022-05-12", "close": 6.588, "volume": 4641.0}, {"date": "2022-05-13", "close": 6.798, "volume": 4004.0}, {"date": "2022-05-16", "close": 6.775, "volume": 1373.0}, {"date": "2022-05-17", "close": 6.85, "volume": 4291.0}, {"date": "2022-05-18", "close": 6.71, "volume": 1272.0}, {"date": "2022-05-19", "close": 7.186, "volume": 4697.0}, {"date": "2022-05-20", "close": 7.101, "volume": 3757.0}, {"date": "2022-05-23", "close": 7.002, "volume": 1791.0}, {"date": "2022-05-24", "close": 6.8665, "volume": 3453.0}, {"date": "2022-05-25", "close": 6.9638, "volume": 2388.0}, {"date": "2022-05-26", "close": 6.958, "volume": 1720.0}, {"date": "2022-05-27", "close": 7.057, "volume": 5758.0}, {"date": "2022-05-31", "close": 7.2, "volume": 2458.0}, {"date": "2022-06-01", "close": 7.1955, "volume": 2416.0}, {"date": "2022-06-02", "close": 6.982, "volume": 2522.0}, {"date": "2022-06-03", "close": 7.2, "volume": 2204.0}, {"date": "2022-06-06", "close": 7.14, "volume": 1638.0}, {"date": "2022-06-07", "close": 7.5, "volume": 17365.0}, {"date": "2022-06-08", "close": 7.698, "volume": 4409.0}, {"date": "2022-06-09", "close": 7.3, "volume": 3611.0}, {"date": "2022-06-10", "close": 7.039, "volume": 3117.0}, {"date": "2022-06-13", "close": 6.6, "volume": 6262.0}, {"date": "2022-06-14", "close": 6.649, "volume": 7086.0}, {"date": "2022-06-15", "close": 6.62, "volume": 1644.0}, {"date": "2022-06-16", "close": 7.073, "volume": 13146.0}, {"date": "2022-06-17", "close": 6.975, "volume": 1934.0}, {"date": "2022-06-21", "close": 6.947, "volume": 2419.0}, {"date": "2022-06-22", "close": 6.89, "volume": 4693.0}, {"date": "2022-06-23", "close": 6.5, "volume": 3154.0}, {"date": "2022-06-24", "close": 6.356, "volume": 14206.0}, {"date": "2022-06-27", "close": 6.823, "volume": 1497.0}, {"date": "2022-06-28", "close": 6.75, "volume": 764.0}, {"date": "2022-06-29", "close": 6.56, "volume": 1977.0}, {"date": "2022-06-30", "close": 7.0, "volume": 4591.0}, {"date": "2022-07-01", "close": 6.7, "volume": 3160.0}, {"date": "2022-07-05", "close": 6.551, "volume": 3181.0}, {"date": "2022-07-06", "close": 6.5, "volume": 2068.0}, {"date": "2022-07-07", "close": 6.603, "volume": 5517.0}, {"date": "2022-07-08", "close": 6.801, "volume": 1890.0}, {"date": "2022-07-11", "close": 6.801, "volume": 3623.0}, {"date": "2022-07-12", "close": 6.801, "volume": 1323.0}, {"date": "2022-07-13", "close": 6.81, "volume": 1599.0}, {"date": "2022-07-14", "close": 6.801, "volume": 3287.0}, {"date": "2022-07-15", "close": 6.8, "volume": 812.0}, {"date": "2022-07-18", "close": 6.806, "volume": 1610.0}, {"date": "2022-07-19", "close": 6.85, "volume": 27879.0}, {"date": "2022-07-20", "close": 6.701, "volume": 8337.0}, {"date": "2022-07-21", "close": 7.054, "volume": 3767.0}, {"date": "2022-07-22", "close": 7.104, "volume": 3709.0}, {"date": "2022-07-25", "close": 7.0, "volume": 2393.0}, {"date": "2022-07-26", "close": 7.0, "volume": 3690.0}, {"date": "2022-07-27", "close": 7.175, "volume": 2156.0}, {"date": "2022-07-28", "close": 6.72, "volume": 10598.0}, {"date": "2022-07-29", "close": 7.0, "volume": 2276.0}, {"date": "2022-08-01", "close": 7.1, "volume": 1963.0}, {"date": "2022-08-02", "close": 6.9, "volume": 3806.0}, {"date": "2022-08-03", "close": 7.178, "volume": 3346.0}, {"date": "2022-08-04", "close": 7.2, "volume": 1727.0}, {"date": "2022-08-05", "close": 7.2, "volume": 2557.0}, {"date": "2022-08-08", "close": 6.875, "volume": 8989.0}, {"date": "2022-08-09", "close": 6.425, "volume": 11361.0}, {"date": "2022-08-10", "close": 6.77, "volume": 5105.0}, {"date": "2022-08-11", "close": 7.077, "volume": 4954.0}, {"date": "2022-08-12", "close": 7.1905, "volume": 7439.0}, {"date": "2022-08-15", "close": 7.228, "volume": 4528.0}, {"date": "2022-08-16", "close": 7.204, "volume": 2417.0}, {"date": "2022-08-17", "close": 7.226, "volume": 747.0}, {"date": "2022-08-18", "close": 7.05, "volume": 3721.0}, {"date": "2022-08-19", "close": 7.0, "volume": 3897.0}, {"date": "2022-08-22", "close": 6.901, "volume": 3241.0}, {"date": "2022-08-23", "close": 7.098, "volume": 5464.0}, {"date": "2022-08-24", "close": 7.0, "volume": 1047.0}, {"date": "2022-08-25", "close": 6.852, "volume": 1983.0}, {"date": "2022-08-26", "close": 6.857, "volume": 916.0}, {"date": "2022-08-29", "close": 6.75, "volume": 1423.0}, {"date": "2022-08-30", "close": 6.901, "volume": 1194.0}, {"date": "2022-08-31", "close": 6.968, "volume": 2274.0}, {"date": "2022-09-01", "close": 6.828, "volume": 258.0}, {"date": "2022-09-02", "close": 6.977, "volume": 1178.0}, {"date": "2022-09-06", "close": 6.997, "volume": 1335.0}, {"date": "2022-09-07", "close": 6.977, "volume": 4547.0}, {"date": "2022-09-08", "close": 7.0, "volume": 1020.0}, {"date": "2022-09-09", "close": 6.999, "volume": 1226.0}, {"date": "2022-09-12", "close": 7.0, "volume": 7485.0}, {"date": "2022-09-13", "close": 7.1, "volume": 1029.0}, {"date": "2022-09-14", "close": 6.9, "volume": 5070.0}, {"date": "2022-09-15", "close": 7.1, "volume": 6936.0}, {"date": "2022-09-16", "close": 7.049, "volume": 2648.0}, {"date": "2022-09-19", "close": 6.998, "volume": 1857.0}, {"date": "2022-09-20", "close": 6.8, "volume": 1642.0}, {"date": "2022-09-21", "close": 6.775, "volume": 715.0}, {"date": "2022-09-22", "close": 6.781, "volume": 1787.0}, {"date": "2022-09-23", "close": 6.6, "volume": 8878.0}, {"date": "2022-09-26", "close": 6.85, "volume": 2015.0}, {"date": "2022-09-27", "close": 6.6, "volume": 7431.0}, {"date": "2022-09-28", "close": 6.7, "volume": 2097.0}, {"date": "2022-09-29", "close": 6.741, "volume": 1202.0}, {"date": "2022-09-30", "close": 6.6, "volume": 1635.0}, {"date": "2022-10-03", "close": 6.8, "volume": 432.0}, {"date": "2022-10-04", "close": 6.1, "volume": 43627.0}, {"date": "2022-10-05", "close": 5.501, "volume": 10612.0}, {"date": "2022-10-06", "close": 5.64, "volume": 31629.0}, {"date": "2022-10-07", "close": 5.6, "volume": 7539.0}, {"date": "2022-10-10", "close": 5.102, "volume": 8046.0}, {"date": "2022-10-11", "close": 5.0, "volume": 2355.0}, {"date": "2022-10-12", "close": 5.099, "volume": 6655.0}, {"date": "2022-10-13", "close": 5.17, "volume": 1720.0}, {"date": "2022-10-14", "close": 5.701, "volume": 21899.0}, {"date": "2022-10-17", "close": 5.87, "volume": 25375.0}, {"date": "2022-10-18", "close": 5.45, "volume": 67224.0}, {"date": "2022-10-19", "close": 5.03, "volume": 15831.0}, {"date": "2022-10-20", "close": 5.12, "volume": 7184.0}, {"date": "2022-10-21", "close": 5.19, "volume": 7767.0}, {"date": "2022-10-24", "close": 5.35, "volume": 10337.0}, {"date": "2022-10-25", "close": 5.7, "volume": 13621.0}, {"date": "2022-10-26", "close": 5.425, "volume": 35602.0}, {"date": "2022-10-27", "close": 5.37, "volume": 7259.0}, {"date": "2022-10-28", "close": 5.52, "volume": 4215.0}, {"date": "2022-10-31", "close": 5.43, "volume": 4267.0}, {"date": "2022-11-01", "close": 5.3256, "volume": 5099.0}, {"date": "2022-11-02", "close": 5.37, "volume": 9014.0}, {"date": "2022-11-03", "close": 5.25, "volume": 2922.0}, {"date": "2022-11-04", "close": 5.3615, "volume": 5941.0}, {"date": "2022-11-07", "close": 5.4232, "volume": 2098.0}, {"date": "2022-11-08", "close": 5.355, "volume": 1209.0}, {"date": "2022-11-09", "close": 5.3196, "volume": 11367.0}, {"date": "2022-11-10", "close": 5.48, "volume": 4969.0}, {"date": "2022-11-11", "close": 5.4553, "volume": 1162.0}, {"date": "2022-11-14", "close": 5.4, "volume": 22055.0}, {"date": "2022-11-15", "close": 5.52, "volume": 29001.0}, {"date": "2022-11-16", "close": 5.93, "volume": 6612.0}, {"date": "2022-11-17", "close": 5.955, "volume": 5415.0}, {"date": "2022-11-18", "close": 6.1, "volume": 1929.0}, {"date": "2022-11-21", "close": 6.75, "volume": 31631.0}, {"date": "2022-11-22", "close": 6.98, "volume": 16390.0}, {"date": "2022-11-23", "close": 6.71, "volume": 8307.0}, {"date": "2022-11-25", "close": 6.54, "volume": 5328.0}, {"date": "2022-11-28", "close": 6.28, "volume": 9932.0}, {"date": "2022-11-29", "close": 5.89, "volume": 12813.0}, {"date": "2022-11-30", "close": 5.7467, "volume": 4345.0}, {"date": "2022-12-01", "close": 5.63, "volume": 6562.0}, {"date": "2022-12-02", "close": 5.6, "volume": 6637.0}, {"date": "2022-12-05", "close": 5.57, "volume": 14242.0}, {"date": "2022-12-06", "close": 5.5585, "volume": 18825.0}, {"date": "2022-12-07", "close": 5.25, "volume": 28189.0}, {"date": "2022-12-08", "close": 5.24, "volume": 3070.0}, {"date": "2022-12-09", "close": 4.9, "volume": 6085.0}, {"date": "2022-12-12", "close": 4.8788, "volume": 1228.0}, {"date": "2022-12-13", "close": 4.9, "volume": 3443.0}, {"date": "2022-12-14", "close": 4.8, "volume": 16562.0}, {"date": "2022-12-15", "close": 4.76, "volume": 3812.0}, {"date": "2022-12-16", "close": 4.89, "volume": 16105.0}, {"date": "2022-12-19", "close": 4.91, "volume": 4182.0}, {"date": "2022-12-20", "close": 4.58, "volume": 6980.0}, {"date": "2022-12-21", "close": 4.58, "volume": 4239.0}, {"date": "2022-12-22", "close": 4.43, "volume": 4489.0}, {"date": "2022-12-23", "close": 4.38, "volume": 5122.0}, {"date": "2022-12-27", "close": 4.45, "volume": 6245.0}, {"date": "2022-12-28", "close": 4.155, "volume": 12322.0}, {"date": "2022-12-29", "close": 4.35, "volume": 16417.0}, {"date": "2022-12-30", "close": 4.25, "volume": 4109.0}, {"date": "2023-01-03", "close": 4.345, "volume": 2288.0}, {"date": "2023-01-04", "close": 4.35, "volume": 1384.0}, {"date": "2023-01-05", "close": 4.3895, "volume": 2561.0}, {"date": "2023-01-06", "close": 4.3833, "volume": 1229.0}, {"date": "2023-01-09", "close": 4.5, "volume": 2794.0}, {"date": "2023-01-10", "close": 4.41, "volume": 2430.0}, {"date": "2023-01-11", "close": 5.06, "volume": 25139.0}, {"date": "2023-01-12", "close": 5.66, "volume": 23779.0}, {"date": "2023-01-13", "close": 5.76, "volume": 32596.0}, {"date": "2023-01-17", "close": 5.23, "volume": 13053.0}, {"date": "2023-01-18", "close": 5.25, "volume": 19229.0}, {"date": "2023-01-19", "close": 5.38, "volume": 4010.0}, {"date": "2023-01-20", "close": 5.538, "volume": 2263.0}, {"date": "2023-01-23", "close": 5.44, "volume": 3776.0}, {"date": "2023-01-24", "close": 5.405, "volume": 16555.0}, {"date": "2023-01-25", "close": 4.95, "volume": 5219.0}, {"date": "2023-01-26", "close": 5.13, "volume": 10926.0}, {"date": "2023-01-27", "close": 5.18, "volume": 4764.0}, {"date": "2023-01-30", "close": 5.34, "volume": 6194.0}, {"date": "2023-01-31", "close": 5.23, "volume": 12831.0}, {"date": "2023-02-01", "close": 5.19, "volume": 9843.0}, {"date": "2023-02-02", "close": 5.2799, "volume": 2535.0}, {"date": "2023-02-03", "close": 5.2, "volume": 1865.0}, {"date": "2023-02-06", "close": 5.15, "volume": 4324.0}, {"date": "2023-02-07", "close": 5.21, "volume": 8609.0}, {"date": "2023-02-08", "close": 5.21, "volume": 1401.0}, {"date": "2023-02-09", "close": 5.0801, "volume": 1609.0}, {"date": "2023-02-10", "close": 5.05, "volume": 474.0}, {"date": "2023-02-13", "close": 5.28, "volume": 12054.0}, {"date": "2023-02-14", "close": 5.1547, "volume": 1210.0}, {"date": "2023-02-15", "close": 5.28, "volume": 4582.0}, {"date": "2023-02-16", "close": 5.16, "volume": 1793.0}, {"date": "2023-02-17", "close": 5.155, "volume": 1298.0}, {"date": "2023-02-21", "close": 5.0, "volume": 2807.0}, {"date": "2023-02-22", "close": 4.82, "volume": 9412.0}, {"date": "2023-02-23", "close": 4.65, "volume": 6220.0}, {"date": "2023-02-24", "close": 5.0, "volume": 4191.0}, {"date": "2023-02-27", "close": 5.0, "volume": 5631.0}, {"date": "2023-02-28", "close": 4.719, "volume": 12665.0}, {"date": "2023-03-01", "close": 4.61, "volume": 12814.0}, {"date": "2023-03-02", "close": 5.01, "volume": 18177.0}, {"date": "2023-03-03", "close": 5.0, "volume": 6719.0}, {"date": "2023-03-06", "close": 4.77, "volume": 10320.0}, {"date": "2023-03-07", "close": 4.8, "volume": 5817.0}, {"date": "2023-03-08", "close": 4.84, "volume": 9244.0}, {"date": "2023-03-09", "close": 4.69, "volume": 16918.0}, {"date": "2023-03-10", "close": 4.6, "volume": 3180.0}, {"date": "2023-03-13", "close": 4.62, "volume": 3751.0}, {"date": "2023-03-14", "close": 4.5, "volume": 4133.0}, {"date": "2023-03-15", "close": 3.93, "volume": 28730.0}, {"date": "2023-03-16", "close": 3.9, "volume": 9221.0}, {"date": "2023-03-17", "close": 3.83, "volume": 2837.0}, {"date": "2023-03-20", "close": 3.71, "volume": 2896.0}, {"date": "2023-03-21", "close": 3.8, "volume": 3850.0}, {"date": "2023-03-22", "close": 3.6, "volume": 21961.0}, {"date": "2023-03-23", "close": 3.5, "volume": 14338.0}, {"date": "2023-03-24", "close": 3.62, "volume": 3281.0}, {"date": "2023-03-27", "close": 3.6, "volume": 10480.0}, {"date": "2023-03-28", "close": 3.67, "volume": 4827.0}, {"date": "2023-03-29", "close": 3.775, "volume": 4682.0}, {"date": "2023-03-30", "close": 3.64, "volume": 8121.0}, {"date": "2023-03-31", "close": 3.81, "volume": 2887.0}, {"date": "2023-04-03", "close": 3.86, "volume": 8549.0}, {"date": "2023-04-04", "close": 3.7108, "volume": 8606.0}, {"date": "2023-04-05", "close": 3.65, "volume": 5881.0}, {"date": "2023-04-06", "close": 3.55, "volume": 5404.0}, {"date": "2023-04-10", "close": 3.6, "volume": 4887.0}, {"date": "2023-04-11", "close": 3.65, "volume": 19912.0}, {"date": "2023-04-12", "close": 3.55, "volume": 3915.0}, {"date": "2023-04-13", "close": 3.64, "volume": 9683.0}, {"date": "2023-04-14", "close": 3.5, "volume": 9233.0}, {"date": "2023-04-17", "close": 3.51, "volume": 5493.0}, {"date": "2023-04-18", "close": 3.8, "volume": 10501.0}, {"date": "2023-04-19", "close": 3.7198, "volume": 1577.0}, {"date": "2023-04-20", "close": 3.78, "volume": 2990.0}, {"date": "2023-04-21", "close": 3.8601, "volume": 7065.0}, {"date": "2023-04-24", "close": 3.9384, "volume": 9945.0}, {"date": "2023-04-25", "close": 3.81, "volume": 2643.0}, {"date": "2023-04-26", "close": 3.74, "volume": 889.0}, {"date": "2023-04-27", "close": 3.7, "volume": 1147.0}, {"date": "2023-04-28", "close": 3.6376, "volume": 2422.0}, {"date": "2023-05-01", "close": 3.81, "volume": 2170.0}, {"date": "2023-05-02", "close": 3.9109, "volume": 3734.0}, {"date": "2023-05-03", "close": 3.81, "volume": 3327.0}, {"date": "2023-05-04", "close": 3.7, "volume": 16453.0}, {"date": "2023-05-05", "close": 3.7309, "volume": 5110.0}, {"date": "2023-05-08", "close": 3.7956, "volume": 1290.0}, {"date": "2023-05-09", "close": 3.94, "volume": 7556.0}, {"date": "2023-05-10", "close": 3.8501, "volume": 6207.0}, {"date": "2023-05-11", "close": 3.761, "volume": 4354.0}, {"date": "2023-05-12", "close": 3.7362, "volume": 1126.0}, {"date": "2023-05-15", "close": 3.75, "volume": 1305.0}, {"date": "2023-05-16", "close": 3.6741, "volume": 4125.0}, {"date": "2023-05-17", "close": 3.6236, "volume": 3106.0}, {"date": "2023-05-18", "close": 3.595, "volume": 2994.0}, {"date": "2023-05-19", "close": 3.5435, "volume": 5343.0}, {"date": "2023-05-22", "close": 3.442, "volume": 8744.0}, {"date": "2023-05-23", "close": 3.4303, "volume": 4136.0}, {"date": "2023-05-24", "close": 3.4, "volume": 3679.0}, {"date": "2023-05-25", "close": 3.395, "volume": 2811.0}, {"date": "2023-05-26", "close": 3.415, "volume": 328961.0}, {"date": "2023-05-30", "close": 3.79, "volume": 188649.0}, {"date": "2023-05-31", "close": 3.53, "volume": 183381.0}, {"date": "2023-06-01", "close": 3.5001, "volume": 434601.0}, {"date": "2023-06-02", "close": 3.65, "volume": 499976.0}, {"date": "2023-06-05", "close": 3.45, "volume": 19968.0}, {"date": "2023-06-06", "close": 3.5, "volume": 4425.0}, {"date": "2023-06-07", "close": 3.56, "volume": 2530.0}, {"date": "2023-06-08", "close": 3.65, "volume": 3136.0}, {"date": "2023-06-09", "close": 3.41, "volume": 52088.0}, {"date": "2023-06-12", "close": 3.53, "volume": 5318.0}, {"date": "2023-06-13", "close": 3.475, "volume": 5293.0}, {"date": "2023-06-14", "close": 3.5, "volume": 7318.0}, {"date": "2023-06-15", "close": 3.51, "volume": 4884.0}, {"date": "2023-06-16", "close": 3.58, "volume": 5149.0}, {"date": "2023-06-20", "close": 3.57, "volume": 6062.0}, {"date": "2023-06-21", "close": 3.56, "volume": 2247.0}, {"date": "2023-06-22", "close": 3.56, "volume": null}, {"date": "2023-06-23", "close": 3.5, "volume": 4230.0}, {"date": "2023-06-26", "close": 3.5, "volume": 4016.0}, {"date": "2023-06-27", "close": 3.5, "volume": 4741.0}, {"date": "2023-06-28", "close": 3.3, "volume": 16312.0}, {"date": "2023-06-29", "close": 3.5773, "volume": 8546.0}, {"date": "2023-06-30", "close": 3.55, "volume": 930.0}, {"date": "2023-07-03", "close": 3.45, "volume": 4249.0}, {"date": "2023-07-05", "close": 3.4395, "volume": 10644.0}, {"date": "2023-07-06", "close": 3.43, "volume": 499.0}, {"date": "2023-07-07", "close": 3.4142, "volume": 10628.0}, {"date": "2023-07-10", "close": 3.41, "volume": 13578.0}, {"date": "2023-07-11", "close": 3.78, "volume": 36422.0}, {"date": "2023-07-12", "close": 3.63, "volume": 12262.0}, {"date": "2023-07-13", "close": 3.62, "volume": 11750.0}, {"date": "2023-07-14", "close": 3.5, "volume": 3372.0}, {"date": "2023-07-17", "close": 3.575, "volume": 2409.0}, {"date": "2023-07-18", "close": 3.54, "volume": 7861.0}, {"date": "2023-07-19", "close": 3.61, "volume": 4058.0}, {"date": "2023-07-20", "close": 3.54, "volume": 4892.0}, {"date": "2023-07-21", "close": 3.44, "volume": 5099.0}, {"date": "2023-07-24", "close": 3.42, "volume": 4983.0}, {"date": "2023-07-25", "close": 3.3833, "volume": 4033.0}, {"date": "2023-07-26", "close": 3.3, "volume": 12819.0}, {"date": "2023-07-27", "close": 3.2346, "volume": 11814.0}, {"date": "2023-07-28", "close": 3.31, "volume": 5263.0}, {"date": "2023-07-31", "close": 3.33, "volume": 5112.0}, {"date": "2023-08-01", "close": 3.18, "volume": 2942.0}, {"date": "2023-08-02", "close": 3.1, "volume": 7788.0}, {"date": "2023-08-03", "close": 3.24, "volume": 3742.0}, {"date": "2023-08-04", "close": 3.16, "volume": 5809.0}, {"date": "2023-08-07", "close": 3.05, "volume": 4970.0}, {"date": "2023-08-08", "close": 3.085, "volume": 10171.0}, {"date": "2023-08-09", "close": 3.02, "volume": 7519.0}, {"date": "2023-08-10", "close": 3.02, "volume": 6854.0}, {"date": "2023-08-11", "close": 3.02, "volume": 3102.0}, {"date": "2023-08-14", "close": 3.0103, "volume": 1442.0}, {"date": "2023-08-15", "close": 3.01, "volume": 14507.0}, {"date": "2023-08-16", "close": 3.06, "volume": 529.0}, {"date": "2023-08-17", "close": 3.0592, "volume": 795.0}, {"date": "2023-08-18", "close": 3.1041, "volume": 2983.0}, {"date": "2023-08-21", "close": 3.03, "volume": 437.0}, {"date": "2023-08-22", "close": 3.03, "volume": 5222.0}, {"date": "2023-08-23", "close": 3.0, "volume": 6832.0}, {"date": "2023-08-24", "close": 2.91, "volume": 11349.0}, {"date": "2023-08-25", "close": 2.91, "volume": 4443.0}, {"date": "2023-08-28", "close": 2.9, "volume": 1337.0}, {"date": "2023-08-29", "close": 2.9, "volume": 3089.0}, {"date": "2023-08-30", "close": 2.9161, "volume": 1424.0}, {"date": "2023-08-31", "close": 2.93, "volume": 1170.0}, {"date": "2023-09-01", "close": 2.92, "volume": 2364.0}, {"date": "2023-09-05", "close": 2.9, "volume": 17886.0}, {"date": "2023-09-06", "close": 2.85, "volume": 9289.0}, {"date": "2023-09-07", "close": 2.91, "volume": 2080.0}, {"date": "2023-09-08", "close": 2.96, "volume": 1503.0}, {"date": "2023-09-11", "close": 2.855, "volume": 3586.0}, {"date": "2023-09-12", "close": 2.9, "volume": 7322.0}, {"date": "2023-09-13", "close": 3.02, "volume": 6985.0}, {"date": "2023-09-14", "close": 3.27, "volume": 7512.0}, {"date": "2023-09-15", "close": 3.27, "volume": 4416.0}, {"date": "2023-09-18", "close": 3.3, "volume": 5507.0}, {"date": "2023-09-19", "close": 3.31, "volume": 14775.0}, {"date": "2023-09-20", "close": 3.34, "volume": 28995.0}, {"date": "2023-09-21", "close": 3.258, "volume": 3120.0}, {"date": "2023-09-22", "close": 3.2313, "volume": 1138.0}, {"date": "2023-09-25", "close": 3.0295, "volume": 13712.0}, {"date": "2023-09-26", "close": 2.9267, "volume": 6815.0}, {"date": "2023-09-27", "close": 2.75, "volume": 19531.0}, {"date": "2023-09-28", "close": 2.875, "volume": 7383.0}, {"date": "2023-09-29", "close": 2.8732, "volume": 12779.0}, {"date": "2023-10-02", "close": 2.7, "volume": 14110.0}, {"date": "2023-10-03", "close": 2.895, "volume": 5592.0}, {"date": "2023-10-04", "close": 2.65, "volume": 22685.0}, {"date": "2023-10-05", "close": 2.855, "volume": 2466.0}, {"date": "2023-10-06", "close": 2.76, "volume": 6214.0}, {"date": "2023-10-09", "close": 3.06, "volume": 5091.0}, {"date": "2023-10-10", "close": 3.01, "volume": 20407.0}, {"date": "2023-10-11", "close": 3.1568, "volume": 4247.0}, {"date": "2023-10-12", "close": 3.0959, "volume": 2027.0}, {"date": "2023-10-13", "close": 3.001, "volume": 18019.0}, {"date": "2023-10-16", "close": 2.92, "volume": 5369.0}, {"date": "2023-10-17", "close": 2.8, "volume": 7375.0}, {"date": "2023-10-18", "close": 2.82, "volume": 933.0}, {"date": "2023-10-19", "close": 2.75, "volume": 1604.0}, {"date": "2023-10-20", "close": 2.91, "volume": 3211.0}, {"date": "2023-10-23", "close": 2.68, "volume": 8637.0}, {"date": "2023-10-24", "close": 3.1, "volume": 60971.0}, {"date": "2023-10-25", "close": 3.05, "volume": 7504.0}, {"date": "2023-10-26", "close": 2.9936, "volume": 28800.0}, {"date": "2023-10-27", "close": 2.98, "volume": 6625.0}, {"date": "2023-10-30", "close": 3.1, "volume": 11575.0}, {"date": "2023-10-31", "close": 3.01, "volume": 5999.0}, {"date": "2023-11-01", "close": 3.2, "volume": 3949.0}, {"date": "2023-11-02", "close": 3.19, "volume": 3992.0}, {"date": "2023-11-03", "close": 3.09, "volume": 910.0}, {"date": "2023-11-06", "close": 3.175, "volume": 2351.0}, {"date": "2023-11-07", "close": 3.07, "volume": 5451.0}, {"date": "2023-11-08", "close": 3.2399, "volume": 5820.0}, {"date": "2023-11-09", "close": 3.19, "volume": 2619.0}, {"date": "2023-11-10", "close": 3.0, "volume": 1539.0}, {"date": "2023-11-13", "close": 3.125, "volume": 1918.0}, {"date": "2023-11-14", "close": 3.1999, "volume": 3334.0}, {"date": "2023-11-15", "close": 2.92, "volume": 13134.0}, {"date": "2023-11-16", "close": 3.1673, "volume": 4003.0}, {"date": "2023-11-17", "close": 3.005, "volume": 2338.0}, {"date": "2023-11-20", "close": 3.06, "volume": 4799.0}, {"date": "2023-11-21", "close": 3.2, "volume": 1768.0}, {"date": "2023-11-22", "close": 2.95, "volume": 3300.0}, {"date": "2023-11-24", "close": 3.09, "volume": 1894.0}, {"date": "2023-11-27", "close": 2.9, "volume": 4236.0}, {"date": "2023-11-28", "close": 3.05, "volume": 3687.0}, {"date": "2023-11-29", "close": 3.05, "volume": 22765.0}, {"date": "2023-11-30", "close": 2.9, "volume": 8794.0}, {"date": "2023-12-01", "close": 2.91, "volume": 1594.0}, {"date": "2023-12-04", "close": 2.974, "volume": 564.0}, {"date": "2023-12-05", "close": 2.975, "volume": 4990.0}, {"date": "2023-12-06", "close": 3.1499, "volume": 4362.0}, {"date": "2023-12-07", "close": 2.97, "volume": 3441.0}, {"date": "2023-12-08", "close": 2.965, "volume": 4388.0}, {"date": "2023-12-11", "close": 3.0, "volume": 19030.0}, {"date": "2023-12-12", "close": 3.0, "volume": 5472.0}, {"date": "2023-12-13", "close": 3.0, "volume": 9647.0}, {"date": "2023-12-14", "close": 3.0499, "volume": 9335.0}, {"date": "2023-12-15", "close": 3.0, "volume": 1962.0}, {"date": "2023-12-18", "close": 3.0999, "volume": 5696.0}, {"date": "2023-12-19", "close": 3.0543, "volume": 6544.0}, {"date": "2023-12-20", "close": 3.025, "volume": 2298.0}, {"date": "2023-12-21", "close": 3.035, "volume": 3710.0}, {"date": "2023-12-22", "close": 3.0801, "volume": 4561.0}, {"date": "2023-12-26", "close": 3.06, "volume": 17725.0}, {"date": "2023-12-27", "close": 3.06, "volume": 7086.0}, {"date": "2023-12-28", "close": 3.0997, "volume": 3556.0}, {"date": "2023-12-29", "close": 3.25, "volume": 19856.0}, {"date": "2024-01-02", "close": 3.24, "volume": 2778.0}, {"date": "2024-01-03", "close": 3.25, "volume": 2566.0}, {"date": "2024-01-04", "close": 3.33, "volume": 6920.0}, {"date": "2024-01-05", "close": 3.1, "volume": 32828.0}, {"date": "2024-01-08", "close": 3.1242, "volume": 2424.0}, {"date": "2024-01-09", "close": 3.1901, "volume": 4382.0}, {"date": "2024-01-10", "close": 3.1499, "volume": 7034.0}, {"date": "2024-01-11", "close": 3.24, "volume": 4143.0}, {"date": "2024-01-12", "close": 3.3299, "volume": 10334.0}, {"date": "2024-01-16", "close": 3.13, "volume": 7880.0}, {"date": "2024-01-17", "close": 3.45, "volume": 19003.0}, {"date": "2024-01-18", "close": 3.4681, "volume": 6509.0}, {"date": "2024-01-19", "close": 3.6199, "volume": 16679.0}, {"date": "2024-01-22", "close": 3.9, "volume": 39818.0}, {"date": "2024-01-23", "close": 4.05, "volume": 22087.0}, {"date": "2024-01-24", "close": 4.24, "volume": 17830.0}, {"date": "2024-01-25", "close": 4.15, "volume": 22687.0}, {"date": "2024-01-26", "close": 4.31, "volume": 4704.0}, {"date": "2024-01-29", "close": 3.99, "volume": 26979.0}, {"date": "2024-01-30", "close": 4.0, "volume": 10388.0}, {"date": "2024-01-31", "close": 3.8, "volume": 10194.0}, {"date": "2024-02-01", "close": 3.78, "volume": 16908.0}, {"date": "2024-02-02", "close": 3.83, "volume": 8615.0}, {"date": "2024-02-05", "close": 3.76, "volume": 4085.0}, {"date": "2024-02-06", "close": 3.76, "volume": 7027.0}, {"date": "2024-02-07", "close": 4.07, "volume": 11643.0}, {"date": "2024-02-08", "close": 4.25, "volume": 7690.0}, {"date": "2024-02-09", "close": 4.47, "volume": 6142.0}, {"date": "2024-02-12", "close": 4.43, "volume": 5885.0}, {"date": "2024-02-13", "close": 4.45, "volume": 5856.0}, {"date": "2024-02-14", "close": 4.22, "volume": 3263.0}, {"date": "2024-02-15", "close": 4.39, "volume": 3715.0}, {"date": "2024-02-16", "close": 4.46, "volume": 3581.0}, {"date": "2024-02-20", "close": 4.7999, "volume": 15490.0}, {"date": "2024-02-21", "close": 4.935, "volume": 11793.0}, {"date": "2024-02-22", "close": 4.8178, "volume": 8689.0}, {"date": "2024-02-23", "close": 4.86, "volume": 7534.0}, {"date": "2024-02-26", "close": 4.97, "volume": 10493.0}, {"date": "2024-02-27", "close": 4.8295, "volume": 4862.0}, {"date": "2024-02-28", "close": 4.4294, "volume": 26567.0}, {"date": "2024-02-29", "close": 4.465, "volume": 1678.0}, {"date": "2024-03-01", "close": 4.33, "volume": 4158.0}, {"date": "2024-03-04", "close": 4.1, "volume": 15149.0}, {"date": "2024-03-05", "close": 4.2472, "volume": 1635.0}, {"date": "2024-03-06", "close": 4.15, "volume": 7073.0}, {"date": "2024-03-07", "close": 4.105, "volume": 7764.0}, {"date": "2024-03-08", "close": 4.09, "volume": 21398.0}, {"date": "2024-03-11", "close": 4.1, "volume": 2517.0}, {"date": "2024-03-12", "close": 4.14, "volume": 1554.0}, {"date": "2024-03-13", "close": 4.05, "volume": 2131.0}, {"date": "2024-03-14", "close": 4.175, "volume": 5606.0}, {"date": "2024-03-15", "close": 4.2697, "volume": 13139.0}, {"date": "2024-03-18", "close": 4.55, "volume": 15961.0}, {"date": "2024-03-19", "close": 4.71, "volume": 26007.0}, {"date": "2024-03-20", "close": 4.8399, "volume": 19057.0}, {"date": "2024-03-21", "close": 4.69, "volume": 4736.0}, {"date": "2024-03-22", "close": 4.84, "volume": 2194.0}, {"date": "2024-03-25", "close": 4.83, "volume": 7208.0}, {"date": "2024-03-26", "close": 4.89, "volume": 12247.0}, {"date": "2024-03-27", "close": 4.89, "volume": 9830.0}, {"date": "2024-03-28", "close": 4.7, "volume": 25888.0}, {"date": "2024-04-01", "close": 4.71, "volume": 10766.0}, {"date": "2024-04-02", "close": 5.13, "volume": 39987.0}, {"date": "2024-04-03", "close": 5.17, "volume": 20666.0}, {"date": "2024-04-04", "close": 5.1, "volume": 17608.0}, {"date": "2024-04-05", "close": 5.005, "volume": 8586.0}, {"date": "2024-04-08", "close": 4.98, "volume": 14373.0}, {"date": "2024-04-09", "close": 4.99, "volume": 7353.0}, {"date": "2024-04-10", "close": 4.8, "volume": 11225.0}, {"date": "2024-04-11", "close": 4.8, "volume": 8200.0}, {"date": "2024-04-12", "close": 4.8, "volume": 5727.0}, {"date": "2024-04-15", "close": 5.25, "volume": 16870.0}, {"date": "2024-04-16", "close": 5.26, "volume": 15637.0}, {"date": "2024-04-17", "close": 5.7, "volume": 38255.0}, {"date": "2024-04-18", "close": 5.1927, "volume": 203845.0}, {"date": "2024-04-19", "close": 5.1931, "volume": 22223.0}, {"date": "2024-04-22", "close": 5.1, "volume": 17026.0}, {"date": "2024-04-23", "close": 5.1, "volume": 28715.0}, {"date": "2024-04-24", "close": 4.95, "volume": 15709.0}, {"date": "2024-04-25", "close": 4.81, "volume": 17075.0}, {"date": "2024-04-26", "close": 6.15, "volume": 190695.0}, {"date": "2024-04-29", "close": 6.99, "volume": 267170.0}, {"date": "2024-04-30", "close": 7.1, "volume": 139842.0}, {"date": "2024-05-01", "close": 5.8, "volume": 142350.0}, {"date": "2024-05-02", "close": 6.68, "volume": 118153.0}, {"date": "2024-05-03", "close": 6.63, "volume": 69626.0}, {"date": "2024-05-06", "close": 7.21, "volume": 109272.0}, {"date": "2024-05-07", "close": 7.54, "volume": 56787.0}, {"date": "2024-05-08", "close": 7.48, "volume": 57469.0}, {"date": "2024-05-09", "close": 7.31, "volume": 99872.0}, {"date": "2024-05-10", "close": 6.39, "volume": 101166.0}, {"date": "2024-05-13", "close": 6.9, "volume": 60224.0}, {"date": "2024-05-14", "close": 7.11, "volume": 98230.0}, {"date": "2024-05-15", "close": 6.79, "volume": 35416.0}, {"date": "2024-05-16", "close": 5.36, "volume": 129448.0}, {"date": "2024-05-17", "close": 5.53, "volume": 98501.0}, {"date": "2024-05-20", "close": 4.56, "volume": 146009.0}, {"date": "2024-05-21", "close": 4.21, "volume": 148546.0}, {"date": "2024-05-22", "close": 4.44, "volume": 54772.0}, {"date": "2024-05-23", "close": 4.07, "volume": 74662.0}, {"date": "2024-05-24", "close": 4.17, "volume": 27280.0}, {"date": "2024-05-28", "close": 4.14, "volume": 28683.0}, {"date": "2024-05-29", "close": 3.77, "volume": 80928.0}, {"date": "2024-05-30", "close": 3.7, "volume": 29348.0}, {"date": "2024-05-31", "close": 3.48, "volume": 37514.0}, {"date": "2024-06-03", "close": 3.43, "volume": 46888.0}, {"date": "2024-06-04", "close": 3.5, "volume": 18046.0}, {"date": "2024-06-05", "close": 3.5, "volume": 22632.0}, {"date": "2024-06-06", "close": 3.68, "volume": 26541.0}, {"date": "2024-06-07", "close": 3.75, "volume": 6090.0}, {"date": "2024-06-10", "close": 3.73, "volume": 21209.0}, {"date": "2024-06-11", "close": 3.7, "volume": 18355.0}, {"date": "2024-06-12", "close": 3.6, "volume": 45098.0}, {"date": "2024-06-13", "close": 3.5, "volume": 27708.0}, {"date": "2024-06-14", "close": 3.33, "volume": 38325.0}, {"date": "2024-06-17", "close": 3.16, "volume": 21636.0}, {"date": "2024-06-18", "close": 3.11, "volume": 27465.0}, {"date": "2024-06-20", "close": 3.12, "volume": 19233.0}, {"date": "2024-06-21", "close": 3.22, "volume": 16427.0}, {"date": "2024-06-24", "close": 3.33, "volume": 12202.0}, {"date": "2024-06-25", "close": 3.46, "volume": 5307.0}, {"date": "2024-06-26", "close": 3.35, "volume": 15147.0}, {"date": "2024-06-27", "close": 3.32, "volume": 5540.0}, {"date": "2024-06-28", "close": 3.47, "volume": 13077.0}, {"date": "2024-07-01", "close": 3.48, "volume": 17735.0}, {"date": "2024-07-02", "close": 3.33, "volume": 35201.0}, {"date": "2024-07-03", "close": 3.23, "volume": 24815.0}, {"date": "2024-07-05", "close": 3.21, "volume": 3694.0}, {"date": "2024-07-08", "close": 3.325, "volume": 11327.0}, {"date": "2024-07-09", "close": 3.35, "volume": 14175.0}, {"date": "2024-07-10", "close": 3.32, "volume": 6440.0}, {"date": "2024-07-11", "close": 3.29, "volume": 10902.0}, {"date": "2024-07-12", "close": 3.38, "volume": 22427.0}, {"date": "2024-07-15", "close": 3.35, "volume": 9664.0}, {"date": "2024-07-16", "close": 3.62, "volume": 35233.0}, {"date": "2024-07-17", "close": 3.57, "volume": 34926.0}, {"date": "2024-07-18", "close": 3.5, "volume": 22116.0}, {"date": "2024-07-19", "close": 3.55, "volume": 3838.0}, {"date": "2024-07-22", "close": 3.5, "volume": 3079.0}, {"date": "2024-07-23", "close": 3.51, "volume": 7252.0}, {"date": "2024-07-24", "close": 3.54, "volume": 7824.0}, {"date": "2024-07-25", "close": 3.6, "volume": 36638.0}, {"date": "2024-07-26", "close": 3.55, "volume": 6445.0}, {"date": "2024-07-29", "close": 3.57, "volume": 7665.0}, {"date": "2024-07-30", "close": 3.68, "volume": 5970.0}, {"date": "2024-07-31", "close": 3.69, "volume": 3140.0}, {"date": "2024-08-01", "close": 3.7, "volume": 5166.0}, {"date": "2024-08-02", "close": 3.46, "volume": 11803.0}, {"date": "2024-08-05", "close": 3.21, "volume": 11375.0}, {"date": "2024-08-06", "close": 3.27, "volume": 16036.0}, {"date": "2024-08-07", "close": 3.3, "volume": 3636.0}, {"date": "2024-08-08", "close": 3.42, "volume": 7412.0}, {"date": "2024-08-09", "close": 3.6, "volume": 10745.0}, {"date": "2024-08-12", "close": 3.58, "volume": 4006.0}, {"date": "2024-08-13", "close": 3.75, "volume": 12961.0}, {"date": "2024-08-14", "close": 3.55, "volume": 161381.0}, {"date": "2024-08-15", "close": 3.65, "volume": 47758.0}, {"date": "2024-08-16", "close": 3.77, "volume": 13712.0}, {"date": "2024-08-19", "close": 4.1, "volume": 31139.0}, {"date": "2024-08-20", "close": 3.76, "volume": 34684.0}, {"date": "2024-08-21", "close": 3.75, "volume": 87809.0}, {"date": "2024-08-22", "close": 7.17, "volume": 68388630.0}, {"date": "2024-08-23", "close": 6.37, "volume": 1860496.0}, {"date": "2024-08-26", "close": 6.2, "volume": 689321.0}, {"date": "2024-08-27", "close": 5.6, "volume": 447282.0}, {"date": "2024-08-28", "close": 5.39, "volume": 217625.0}, {"date": "2024-08-29", "close": 5.48, "volume": 269025.0}, {"date": "2024-08-30", "close": 5.46, "volume": 139272.0}, {"date": "2024-09-03", "close": 6.75, "volume": 577809.0}, {"date": "2024-09-04", "close": 6.23, "volume": 268379.0}, {"date": "2024-09-05", "close": 6.01, "volume": 127144.0}, {"date": "2024-09-06", "close": 5.96, "volume": 74578.0}, {"date": "2024-09-09", "close": 6.21, "volume": 285140.0}, {"date": "2024-09-10", "close": 6.08, "volume": 137299.0}, {"date": "2024-09-11", "close": 6.16, "volume": 73156.0}, {"date": "2024-09-12", "close": 6.26, "volume": 120698.0}, {"date": "2024-09-13", "close": 7.41, "volume": 415539.0}, {"date": "2024-09-16", "close": 6.45, "volume": 289083.0}, {"date": "2024-09-17", "close": 6.06, "volume": 154069.0}, {"date": "2024-09-18", "close": 5.85, "volume": 95345.0}, {"date": "2024-09-19", "close": 5.82, "volume": 176800.0}, {"date": "2024-09-20", "close": 5.66, "volume": 213720.0}, {"date": "2024-09-23", "close": 5.67, "volume": 179221.0}, {"date": "2024-09-24", "close": 6.04, "volume": 132757.0}, {"date": "2024-09-25", "close": 5.97, "volume": 112368.0}, {"date": "2024-09-26", "close": 5.81, "volume": 50052.0}, {"date": "2024-09-27", "close": 5.53, "volume": 123002.0}, {"date": "2024-09-30", "close": 5.58, "volume": 103252.0}, {"date": "2024-10-01", "close": 5.61, "volume": 84553.0}, {"date": "2024-10-02", "close": 5.75, "volume": 105086.0}, {"date": "2024-10-03", "close": 5.91, "volume": 131324.0}, {"date": "2024-10-04", "close": 5.76, "volume": 53905.0}, {"date": "2024-10-07", "close": 5.39, "volume": 88929.0}, {"date": "2024-10-08", "close": 5.26, "volume": 87065.0}, {"date": "2024-10-09", "close": 5.59, "volume": 89359.0}, {"date": "2024-10-10", "close": 5.6, "volume": 40852.0}, {"date": "2024-10-11", "close": 5.84, "volume": 62586.0}, {"date": "2024-10-14", "close": 5.85, "volume": 128548.0}, {"date": "2024-10-15", "close": 5.815, "volume": 46240.0}, {"date": "2024-10-16", "close": 6.11, "volume": 69492.0}, {"date": "2024-10-17", "close": 6.4, "volume": 90670.0}, {"date": "2024-10-18", "close": 5.96, "volume": 139270.0}, {"date": "2024-10-21", "close": 5.9, "volume": 60646.0}, {"date": "2024-10-22", "close": 6.04, "volume": 47044.0}, {"date": "2024-10-23", "close": 6.06, "volume": 46956.0}, {"date": "2024-10-24", "close": 5.71, "volume": 84305.0}, {"date": "2024-10-25", "close": 5.92, "volume": 105257.0}, {"date": "2024-10-28", "close": 6.05, "volume": 45107.0}, {"date": "2024-10-29", "close": 5.77, "volume": 83197.0}, {"date": "2024-10-30", "close": 5.75, "volume": 14112.0}, {"date": "2024-10-31", "close": 5.67, "volume": 80094.0}, {"date": "2024-11-01", "close": 5.81, "volume": 22719.0}, {"date": "2024-11-04", "close": 5.68, "volume": 25979.0}, {"date": "2024-11-05", "close": 6.0, "volume": 79640.0}, {"date": "2024-11-06", "close": 6.21, "volume": 45589.0}, {"date": "2024-11-07", "close": 5.91, "volume": 57927.0}, {"date": "2024-11-08", "close": 5.81, "volume": 58552.0}, {"date": "2024-11-11", "close": 6.01, "volume": 49123.0}, {"date": "2024-11-12", "close": 5.97, "volume": 58118.0}, {"date": "2024-11-13", "close": 5.82, "volume": 70232.0}, {"date": "2024-11-14", "close": 4.79, "volume": 227967.0}, {"date": "2024-11-15", "close": 4.58, "volume": 78248.0}, {"date": "2024-11-18", "close": 4.47, "volume": 84424.0}, {"date": "2024-11-19", "close": 4.28, "volume": 60247.0}, {"date": "2024-11-20", "close": 4.33, "volume": 26697.0}, {"date": "2024-11-21", "close": 4.35, "volume": 65424.0}, {"date": "2024-11-22", "close": 4.55, "volume": 35067.0}, {"date": "2024-11-25", "close": 4.69, "volume": 39576.0}, {"date": "2024-11-26", "close": 4.55, "volume": 37021.0}, {"date": "2024-11-27", "close": 4.49, "volume": 25656.0}, {"date": "2024-11-29", "close": 4.65, "volume": 38729.0}, {"date": "2024-12-02", "close": 4.68, "volume": 26376.0}, {"date": "2024-12-03", "close": 4.37, "volume": 70467.0}, {"date": "2024-12-04", "close": 4.52, "volume": 64133.0}, {"date": "2024-12-05", "close": 4.46, "volume": 53652.0}, {"date": "2024-12-06", "close": 4.54, "volume": 24034.0}, {"date": "2024-12-09", "close": 4.46, "volume": 45440.0}, {"date": "2024-12-10", "close": 4.54, "volume": 84529.0}, {"date": "2024-12-11", "close": 4.6, "volume": 31036.0}, {"date": "2024-12-12", "close": 4.56, "volume": 19598.0}, {"date": "2024-12-13", "close": 4.54, "volume": 13968.0}, {"date": "2024-12-16", "close": 4.34, "volume": 117504.0}, {"date": "2024-12-17", "close": 4.28, "volume": 38390.0}, {"date": "2024-12-18", "close": 4.29, "volume": 62714.0}, {"date": "2024-12-19", "close": 4.2, "volume": 25474.0}, {"date": "2024-12-20", "close": 4.27, "volume": 291625.0}, {"date": "2024-12-23", "close": 4.08, "volume": 65359.0}, {"date": "2024-12-24", "close": 4.0, "volume": 88858.0}, {"date": "2024-12-26", "close": 4.45, "volume": 134268.0}, {"date": "2024-12-27", "close": 4.44, "volume": 64544.0}, {"date": "2024-12-30", "close": 4.24, "volume": 68763.0}, {"date": "2024-12-31", "close": 4.07, "volume": 108666.0}, {"date": "2025-01-02", "close": 4.26, "volume": 52527.0}, {"date": "2025-01-03", "close": 4.31, "volume": 51352.0}, {"date": "2025-01-06", "close": 4.3, "volume": 64836.0}, {"date": "2025-01-07", "close": 4.3, "volume": 48708.0}, {"date": "2025-01-08", "close": 4.37, "volume": 318586.0}, {"date": "2025-01-10", "close": 4.29, "volume": 83063.0}, {"date": "2025-01-13", "close": 4.28, "volume": 66497.0}, {"date": "2025-01-14", "close": 4.29, "volume": 40130.0}, {"date": "2025-01-15", "close": 4.3, "volume": 32269.0}, {"date": "2025-01-16", "close": 4.39, "volume": 37570.0}, {"date": "2025-01-17", "close": 4.48, "volume": 76428.0}, {"date": "2025-01-21", "close": 4.33, "volume": 91504.0}, {"date": "2025-01-22", "close": 4.35, "volume": 31434.0}, {"date": "2025-01-23", "close": 4.4, "volume": 35650.0}, {"date": "2025-01-24", "close": 4.42, "volume": 35041.0}, {"date": "2025-01-27", "close": 4.24, "volume": 52118.0}, {"date": "2025-01-28", "close": 4.23, "volume": 23942.0}, {"date": "2025-01-29", "close": 4.22, "volume": 23973.0}, {"date": "2025-01-30", "close": 4.29, "volume": 20363.0}, {"date": "2025-01-31", "close": 4.36, "volume": 59114.0}, {"date": "2025-02-03", "close": 4.25, "volume": 23222.0}, {"date": "2025-02-04", "close": 4.32, "volume": 17558.0}, {"date": "2025-02-05", "close": 4.32, "volume": 21008.0}, {"date": "2025-02-06", "close": 4.3, "volume": 25831.0}, {"date": "2025-02-07", "close": 4.23, "volume": 9284.0}, {"date": "2025-02-10", "close": 4.23, "volume": 23691.0}, {"date": "2025-02-11", "close": 4.23, "volume": 11663.0}, {"date": "2025-02-12", "close": 4.24, "volume": 8087.0}, {"date": "2025-02-13", "close": 4.23, "volume": 10621.0}, {"date": "2025-02-14", "close": 4.14, "volume": 17254.0}, {"date": "2025-02-18", "close": 4.03, "volume": 52845.0}, {"date": "2025-02-19", "close": 4.02, "volume": 17076.0}, {"date": "2025-02-20", "close": 3.95, "volume": 38073.0}, {"date": "2025-02-21", "close": 3.9, "volume": 67699.0}, {"date": "2025-02-24", "close": 3.75, "volume": 20828.0}, {"date": "2025-02-25", "close": 3.52, "volume": 49575.0}, {"date": "2025-02-26", "close": 3.83, "volume": 49910.0}, {"date": "2025-02-27", "close": 4.11, "volume": 80232.0}, {"date": "2025-02-28", "close": 4.11, "volume": 66336.0}, {"date": "2025-03-03", "close": 3.77, "volume": 34443.0}, {"date": "2025-03-04", "close": 3.65, "volume": 48132.0}, {"date": "2025-03-05", "close": 4.0, "volume": 47535.0}, {"date": "2025-03-06", "close": 4.0, "volume": 39917.0}, {"date": "2025-03-07", "close": 3.98, "volume": 18692.0}, {"date": "2025-03-10", "close": 3.86, "volume": 22819.0}, {"date": "2025-03-11", "close": 3.98, "volume": 27885.0}, {"date": "2025-03-12", "close": 4.01, "volume": 24809.0}, {"date": "2025-03-13", "close": 3.99, "volume": 21556.0}, {"date": "2025-03-14", "close": 3.99, "volume": 35549.0}, {"date": "2025-03-17", "close": 3.96, "volume": 16439.0}, {"date": "2025-03-18", "close": 3.95, "volume": 14438.0}, {"date": "2025-03-19", "close": 3.89, "volume": 21660.0}, {"date": "2025-03-20", "close": 3.94, "volume": 13907.0}, {"date": "2025-03-21", "close": 3.99, "volume": 13666.0}, {"date": "2025-03-24", "close": 3.855, "volume": 13478.0}, {"date": "2025-03-25", "close": 3.84, "volume": 13233.0}, {"date": "2025-03-26", "close": 3.72, "volume": 19672.0}, {"date": "2025-03-27", "close": 3.8129, "volume": 8868.0}, {"date": "2025-03-28", "close": 3.59, "volume": 17451.0}, {"date": "2025-03-31", "close": 3.48, "volume": 21885.0}, {"date": "2025-04-01", "close": 3.42, "volume": 11209.0}, {"date": "2025-04-02", "close": 3.5, "volume": 8273.0}, {"date": "2025-04-03", "close": 3.4, "volume": 15731.0}, {"date": "2025-04-04", "close": 3.17, "volume": 28262.0}, {"date": "2025-04-07", "close": 3.15, "volume": 17072.0}, {"date": "2025-04-08", "close": 3.16, "volume": 10486.0}, {"date": "2025-04-09", "close": 3.3, "volume": 12630.0}, {"date": "2025-04-10", "close": 3.189, "volume": 18109.0}, {"date": "2025-04-11", "close": 3.17, "volume": 2709.0}, {"date": "2025-04-14", "close": 3.29, "volume": 10605.0}, {"date": "2025-04-15", "close": 3.25, "volume": 5163.0}, {"date": "2025-04-16", "close": 3.16, "volume": 17176.0}, {"date": "2025-04-17", "close": 3.155, "volume": 5891.0}, {"date": "2025-04-21", "close": 3.05, "volume": 5996.0}, {"date": "2025-04-22", "close": 3.12, "volume": 6331.0}, {"date": "2025-04-23", "close": 3.24, "volume": 17393.0}, {"date": "2025-04-24", "close": 3.34, "volume": 6747.0}, {"date": "2025-04-25", "close": 3.395, "volume": 8257.0}, {"date": "2025-04-28", "close": 3.5, "volume": 12499.0}, {"date": "2025-04-29", "close": 3.63, "volume": 10236.0}, {"date": "2025-04-30", "close": 3.54, "volume": 5861.0}, {"date": "2025-05-01", "close": 3.64, "volume": 5408.0}, {"date": "2025-05-02", "close": 3.62, "volume": 12421.0}, {"date": "2025-05-05", "close": 3.6971, "volume": 9745.0}, {"date": "2025-05-06", "close": 3.43, "volume": 18576.0}, {"date": "2025-05-07", "close": 3.59, "volume": 2303.0}, {"date": "2025-05-08", "close": 3.55, "volume": 6930.0}, {"date": "2025-05-09", "close": 3.5, "volume": 5965.0}, {"date": "2025-05-12", "close": 3.58, "volume": 6384.0}, {"date": "2025-05-13", "close": 3.59, "volume": 10978.0}, {"date": "2025-05-14", "close": 3.5, "volume": 65921.0}, {"date": "2025-05-15", "close": 3.23, "volume": 125742.0}, {"date": "2025-05-16", "close": 3.33, "volume": 26937.0}, {"date": "2025-05-19", "close": 3.3, "volume": 10308.0}, {"date": "2025-05-20", "close": 3.24, "volume": 16835.0}, {"date": "2025-05-21", "close": 3.4159, "volume": 27059.0}, {"date": "2025-05-22", "close": 3.49, "volume": 42598.0}, {"date": "2025-05-23", "close": 3.58, "volume": 21134.0}, {"date": "2025-05-27", "close": 3.55, "volume": 36039.0}, {"date": "2025-05-28", "close": 3.57, "volume": 30603.0}, {"date": "2025-05-29", "close": 3.49, "volume": 15239.0}, {"date": "2025-05-30", "close": 3.5, "volume": 12445.0}, {"date": "2025-06-02", "close": 3.48, "volume": 6825.0}, {"date": "2025-06-03", "close": 3.4, "volume": 9246.0}, {"date": "2025-06-04", "close": 3.44, "volume": 10416.0}, {"date": "2025-06-05", "close": 3.44, "volume": 11694.0}, {"date": "2025-06-06", "close": 3.38, "volume": 14330.0}, {"date": "2025-06-09", "close": 3.55, "volume": 69779.0}, {"date": "2025-06-10", "close": 3.56, "volume": 46292.0}, {"date": "2025-06-11", "close": 3.47, "volume": 115675.0}, {"date": "2025-06-12", "close": 3.54, "volume": 42451.0}, {"date": "2025-06-13", "close": 3.41, "volume": 32972.0}, {"date": "2025-06-16", "close": 3.34, "volume": 46677.0}, {"date": "2025-06-17", "close": 3.57, "volume": 61543.0}, {"date": "2025-06-18", "close": 3.45, "volume": 39977.0}, {"date": "2025-06-20", "close": 3.45, "volume": 30006.0}, {"date": "2025-06-23", "close": 3.36, "volume": 76889.0}, {"date": "2025-06-24", "close": 3.37, "volume": 40631.0}, {"date": "2025-06-25", "close": 3.35, "volume": 21279.0}, {"date": "2025-06-26", "close": 3.37, "volume": 76942.0}, {"date": "2025-06-27", "close": 3.37, "volume": 38351.0}, {"date": "2025-06-30", "close": 3.36, "volume": 50815.0}, {"date": "2025-07-01", "close": 3.35, "volume": 25005.0}, {"date": "2025-07-02", "close": 3.34, "volume": 32261.0}, {"date": "2025-07-03", "close": 3.27, "volume": 10059.0}, {"date": "2025-07-07", "close": 3.25, "volume": 32713.0}, {"date": "2025-07-08", "close": 3.27, "volume": 82108.0}, {"date": "2025-07-09", "close": 3.29, "volume": 20073.0}, {"date": "2025-07-10", "close": 3.78, "volume": 28380530.0}, {"date": "2025-07-11", "close": 3.6, "volume": 912299.0}, {"date": "2025-07-14", "close": 3.52, "volume": 301232.0}, {"date": "2025-07-15", "close": 3.36, "volume": 314223.0}, {"date": "2025-07-16", "close": 3.53, "volume": 254747.0}, {"date": "2025-07-17", "close": 3.51, "volume": 113860.0}, {"date": "2025-07-18", "close": 3.5, "volume": 140893.0}, {"date": "2025-07-21", "close": 3.5, "volume": 128253.0}, {"date": "2025-07-22", "close": 3.44, "volume": 104391.0}, {"date": "2025-07-23", "close": 3.5, "volume": 53377.0}, {"date": "2025-07-24", "close": 3.46, "volume": 52175.0}, {"date": "2025-07-25", "close": 3.52, "volume": 111245.0}, {"date": "2025-07-28", "close": 3.49, "volume": 78257.0}, {"date": "2025-07-29", "close": 3.44, "volume": 142864.0}, {"date": "2025-07-30", "close": 3.4, "volume": 46621.0}, {"date": "2025-07-31", "close": 3.46, "volume": 144086.0}, {"date": "2025-08-01", "close": 3.4, "volume": 28125.0}, {"date": "2025-08-04", "close": 3.43, "volume": 50341.0}, {"date": "2025-08-05", "close": 3.4, "volume": 48165.0}, {"date": "2025-08-06", "close": 3.39, "volume": 62883.0}, {"date": "2025-08-07", "close": 3.39, "volume": 72507.0}, {"date": "2025-08-08", "close": 3.33, "volume": 51754.0}, {"date": "2025-08-11", "close": 3.33, "volume": 42313.0}, {"date": "2025-08-12", "close": 3.38, "volume": 42933.0}, {"date": "2025-08-13", "close": 3.37, "volume": 74677.0}, {"date": "2025-08-14", "close": 2.9, "volume": 357347.0}, {"date": "2025-08-15", "close": 2.92, "volume": 114084.0}, {"date": "2025-08-18", "close": 3.06, "volume": 35987.0}, {"date": "2025-08-19", "close": 3.02, "volume": 50114.0}, {"date": "2025-08-20", "close": 3.02, "volume": 37924.0}, {"date": "2025-08-21", "close": 3.04, "volume": 16156.0}, {"date": "2025-08-22", "close": 3.11, "volume": 27645.0}, {"date": "2025-08-25", "close": 3.14, "volume": 26582.0}, {"date": "2025-08-26", "close": 3.16, "volume": 35757.0}, {"date": "2025-08-27", "close": 3.16, "volume": 19131.0}, {"date": "2025-08-28", "close": 3.25, "volume": 60769.0}, {"date": "2025-08-29", "close": 3.18, "volume": 24474.0}, {"date": "2025-09-02", "close": 3.18, "volume": 17233.0}, {"date": "2025-09-03", "close": 3.24, "volume": 221536.0}, {"date": "2025-09-04", "close": 3.25, "volume": 157358.0}, {"date": "2025-09-05", "close": 3.18, "volume": 16280.0}, {"date": "2025-09-08", "close": 3.2, "volume": 12093.0}, {"date": "2025-09-09", "close": 3.27, "volume": 29276.0}, {"date": "2025-09-10", "close": 3.22, "volume": 54511.0}, {"date": "2025-09-11", "close": 3.27, "volume": 33997.0}, {"date": "2025-09-12", "close": 3.29, "volume": 94088.0}, {"date": "2025-09-15", "close": 3.19, "volume": 42576.0}, {"date": "2025-09-16", "close": 3.19, "volume": 17042.0}, {"date": "2025-09-17", "close": 3.1, "volume": 42739.0}, {"date": "2025-09-18", "close": 3.15, "volume": 44145.0}, {"date": "2025-09-19", "close": 3.08, "volume": 41973.0}, {"date": "2025-09-22", "close": 3.09, "volume": 55619.0}, {"date": "2025-09-23", "close": 3.1, "volume": 71729.0}, {"date": "2025-09-24", "close": 3.06, "volume": 23273.0}, {"date": "2025-09-25", "close": 3.11, "volume": 40119.0}, {"date": "2025-09-26", "close": 3.12, "volume": 34652.0}, {"date": "2025-09-29", "close": 3.12, "volume": 21928.0}, {"date": "2025-09-30", "close": 3.13, "volume": 19867.0}, {"date": "2025-10-01", "close": 3.11, "volume": 48267.0}, {"date": "2025-10-02", "close": 3.05, "volume": 45047.0}, {"date": "2025-10-03", "close": 3.12, "volume": 76030.0}, {"date": "2025-10-06", "close": 3.22, "volume": 47742.0}, {"date": "2025-10-07", "close": 3.13, "volume": 30392.0}, {"date": "2025-10-08", "close": 3.27, "volume": 62159.0}, {"date": "2025-10-09", "close": 3.24, "volume": 38840.0}, {"date": "2025-10-10", "close": 3.16, "volume": 94745.0}, {"date": "2025-10-13", "close": 3.26, "volume": 66092.0}, {"date": "2025-10-14", "close": 3.3, "volume": 93523.0}, {"date": "2025-10-15", "close": 3.26, "volume": 49056.0}, {"date": "2025-10-16", "close": 3.23, "volume": 29552.0}, {"date": "2025-10-17", "close": 3.22, "volume": 25412.0}, {"date": "2025-10-20", "close": 3.22, "volume": 49053.0}, {"date": "2025-10-21", "close": 3.22, "volume": 37127.0}, {"date": "2025-10-22", "close": 3.18, "volume": 30549.0}, {"date": "2025-10-23", "close": 3.32, "volume": 37853.0}, {"date": "2025-10-24", "close": 3.34, "volume": 44680.0}, {"date": "2025-10-27", "close": 3.28, "volume": 27654.0}, {"date": "2025-10-28", "close": 3.28, "volume": 7352.0}, {"date": "2025-10-29", "close": 3.26, "volume": 47123.0}, {"date": "2025-10-30", "close": 3.29, "volume": 71402.0}, {"date": "2025-10-31", "close": 3.27, "volume": 50745.0}, {"date": "2025-11-03", "close": 3.22, "volume": 15313.0}, {"date": "2025-11-04", "close": 3.08, "volume": 56164.0}, {"date": "2025-11-05", "close": 3.09, "volume": 51478.0}, {"date": "2025-11-06", "close": 2.96, "volume": 26110.0}, {"date": "2025-11-07", "close": 3.01, "volume": 18915.0}, {"date": "2025-11-10", "close": 3.108, "volume": 37704.0}, {"date": "2025-11-11", "close": 3.065, "volume": 9707.0}, {"date": "2025-11-12", "close": 3.07, "volume": 13693.0}, {"date": "2025-11-13", "close": 2.98, "volume": 13637.0}, {"date": "2025-11-14", "close": 2.92, "volume": 39700.0}, {"date": "2025-11-17", "close": 2.91, "volume": 42383.0}, {"date": "2025-11-18", "close": 2.91, "volume": 11764.0}, {"date": "2025-11-19", "close": 2.87, "volume": 20149.0}, {"date": "2025-11-20", "close": 2.83, "volume": 35742.0}, {"date": "2025-11-21", "close": 2.8, "volume": 61248.0}, {"date": "2025-11-24", "close": 2.85, "volume": 17593.0}, {"date": "2025-11-25", "close": 2.94, "volume": 5881.0}, {"date": "2025-11-26", "close": 2.95, "volume": 29933.0}, {"date": "2025-11-28", "close": 2.99, "volume": 9476.0}, {"date": "2025-12-01", "close": 2.92, "volume": 41161.0}, {"date": "2025-12-02", "close": 2.9, "volume": 45193.0}, {"date": "2025-12-03", "close": 2.92, "volume": 22322.0}, {"date": "2025-12-04", "close": 2.975, "volume": 21503.0}, {"date": "2025-12-05", "close": 2.98, "volume": 7839.0}, {"date": "2025-12-08", "close": 2.995, "volume": 21526.0}, {"date": "2025-12-09", "close": 3.0, "volume": 24423.0}, {"date": "2025-12-10", "close": 3.0, "volume": 29089.0}, {"date": "2025-12-11", "close": 3.04, "volume": 41593.0}, {"date": "2025-12-12", "close": 2.97, "volume": 23170.0}, {"date": "2025-12-15", "close": 2.88, "volume": 19058.0}, {"date": "2025-12-16", "close": 2.86, "volume": 12731.0}, {"date": "2025-12-17", "close": 2.83, "volume": 19684.0}, {"date": "2025-12-18", "close": 2.93, "volume": 47025.0}, {"date": "2025-12-19", "close": 2.96, "volume": 59342.0}, {"date": "2025-12-22", "close": 2.96, "volume": 72295.0}, {"date": "2025-12-23", "close": 3.49, "volume": 1692625.0}, {"date": "2025-12-24", "close": 3.35, "volume": 2883550.0}, {"date": "2025-12-26", "close": 3.09, "volume": 420006.0}, {"date": "2025-12-29", "close": 2.99, "volume": 479229.0}, {"date": "2025-12-30", "close": 2.96, "volume": 148408.0}, {"date": "2025-12-31", "close": 3.07, "volume": 122933.0}, {"date": "2026-01-02", "close": 3.11, "volume": 95721.0}, {"date": "2026-01-05", "close": 3.14, "volume": 86433.0}, {"date": "2026-01-06", "close": 3.19, "volume": 71382.0}, {"date": "2026-01-07", "close": 3.1, "volume": 88894.0}, {"date": "2026-01-08", "close": 3.32, "volume": 215932.0}, {"date": "2026-01-09", "close": 3.32, "volume": 63311.0}, {"date": "2026-01-12", "close": 3.3, "volume": 34518.0}, {"date": "2026-01-13", "close": 3.34, "volume": 93407.0}, {"date": "2026-01-14", "close": 3.36, "volume": 195277.0}, {"date": "2026-01-15", "close": 3.31, "volume": 91058.0}, {"date": "2026-01-16", "close": 3.3, "volume": 97521.0}, {"date": "2026-01-20", "close": 3.2, "volume": 185268.0}, {"date": "2026-01-21", "close": 3.31, "volume": 136474.0}, {"date": "2026-01-22", "close": 3.39, "volume": 112132.0}, {"date": "2026-01-23", "close": 3.29, "volume": 196152.0}, {"date": "2026-01-26", "close": 3.34, "volume": 192987.0}, {"date": "2026-01-27", "close": 3.47, "volume": 145775.0}, {"date": "2026-01-28", "close": 3.41, "volume": 50484.0}, {"date": "2026-01-29", "close": 3.34, "volume": 29300.0}, {"date": "2026-01-30", "close": 3.31, "volume": 59212.0}, {"date": "2026-02-02", "close": 3.28, "volume": 13682.0}, {"date": "2026-02-03", "close": 3.3, "volume": 47513.0}, {"date": "2026-02-04", "close": 3.39, "volume": 96527.0}, {"date": "2026-02-05", "close": 3.33, "volume": 44750.0}, {"date": "2026-02-06", "close": 3.39, "volume": 100385.0}, {"date": "2026-02-09", "close": 3.41, "volume": 52983.0}, {"date": "2026-02-10", "close": 3.33, "volume": 65036.0}, {"date": "2026-02-11", "close": 3.27, "volume": 70010.0}, {"date": "2026-02-12", "close": 3.19, "volume": 35683.0}, {"date": "2026-02-13", "close": 3.19, "volume": 15301.0}, {"date": "2026-02-17", "close": 3.15, "volume": 830530.0}, {"date": "2026-02-18", "close": 3.0, "volume": 260045.0}, {"date": "2026-02-19", "close": 3.0, "volume": 202165.0}, {"date": "2026-02-20", "close": 2.99, "volume": 145427.0}, {"date": "2026-02-23", "close": 3.23, "volume": 335872.0}, {"date": "2026-02-24", "close": 3.31, "volume": 263735.0}, {"date": "2026-02-25", "close": 3.44, "volume": 141046.0}, {"date": "2026-02-26", "close": 3.44, "volume": 50693.0}, {"date": "2026-02-27", "close": 3.38, "volume": 36819.0}, {"date": "2026-03-02", "close": 3.37, "volume": 56881.0}, {"date": "2026-03-03", "close": 3.25, "volume": 92905.0}, {"date": "2026-03-04", "close": 3.54, "volume": 281362.0}, {"date": "2026-03-05", "close": 3.47, "volume": 140378.0}, {"date": "2026-03-06", "close": 3.37, "volume": 102933.0}, {"date": "2026-03-09", "close": 3.35, "volume": 23348.0}, {"date": "2026-03-10", "close": 3.32, "volume": 49572.0}, {"date": "2026-03-11", "close": 3.32, "volume": 59840.0}, {"date": "2026-03-12", "close": 3.32, "volume": 63458.0}, {"date": "2026-03-13", "close": 3.27, "volume": 67610.0}, {"date": "2026-03-16", "close": 3.35, "volume": 64734.0}, {"date": "2026-03-17", "close": 3.3, "volume": 106777.0}, {"date": "2026-03-18", "close": 3.31, "volume": 106768.0}, {"date": "2026-03-19", "close": 3.35, "volume": 51100.0}, {"date": "2026-03-20", "close": 3.22, "volume": 84203.0}, {"date": "2026-03-23", "close": 3.3, "volume": 203633.0}, {"date": "2026-03-24", "close": 3.19, "volume": 50416.0}, {"date": "2026-03-25", "close": 3.22, "volume": 16411.0}, {"date": "2026-03-26", "close": 3.2, "volume": 32437.0}, {"date": "2026-03-27", "close": 3.1, "volume": 19689.0}, {"date": "2026-03-30", "close": 3.18, "volume": 71736.0}, {"date": "2026-03-31", "close": 3.23, "volume": 18661.0}, {"date": "2026-04-01", "close": 3.24, "volume": 52544.0}, {"date": "2026-04-02", "close": 3.23, "volume": 50250.0}, {"date": "2026-04-06", "close": 3.21, "volume": 47122.0}, {"date": "2026-04-07", "close": 3.15, "volume": 18622.0}, {"date": "2026-04-08", "close": 3.24, "volume": 49873.0}, {"date": "2026-04-09", "close": 3.19, "volume": 6908.0}, {"date": "2026-04-10", "close": 3.11, "volume": 35976.0}, {"date": "2026-04-13", "close": 3.16, "volume": 62658.0}, {"date": "2026-04-14", "close": 3.25, "volume": 33973.0}, {"date": "2026-04-15", "close": 3.21, "volume": 4033.0}, {"date": "2026-04-16", "close": 3.22, "volume": 29957.0}, {"date": "2026-04-17", "close": 3.18, "volume": 63938.0}, {"date": "2026-04-20", "close": 3.18, "volume": 25135.0}, {"date": "2026-04-21", "close": 3.19, "volume": 6654.0}, {"date": "2026-04-22", "close": 3.18, "volume": 36428.0}, {"date": "2026-04-23", "close": 3.16, "volume": 9744.0}, {"date": "2026-04-24", "close": 3.18, "volume": 25078.0}, {"date": "2026-04-27", "close": 3.12, "volume": 16553.0}, {"date": "2026-04-28", "close": 3.08, "volume": 27941.0}, {"date": "2026-04-29", "close": 3.14, "volume": 31809.0}, {"date": "2026-04-30", "close": 3.16, "volume": 22367.0}, {"date": "2026-05-01", "close": 3.135, "volume": 5395.0}, {"date": "2026-05-04", "close": 3.05, "volume": 14237.0}, {"date": "2026-05-05", "close": 3.06, "volume": 14760.0}, {"date": "2026-05-06", "close": 3.04, "volume": 42305.0}, {"date": "2026-05-07", "close": 3.08, "volume": 18896.0}, {"date": "2026-05-08", "close": 3.04, "volume": 7622.0}, {"date": "2026-05-11", "close": 3.06, "volume": 31606.0}, {"date": "2026-05-12", "close": 2.95, "volume": 49530.0}, {"date": "2026-05-13", "close": 2.86, "volume": 14883.0}, {"date": "2026-05-14", "close": 2.77, "volume": 26933.0}, {"date": "2026-05-15", "close": 2.71, "volume": 41367.0}, {"date": "2026-05-18", "close": 2.71, "volume": 13838.0}, {"date": "2026-05-19", "close": 2.81, "volume": 38964.0}, {"date": "2026-05-20", "close": 2.98, "volume": 52176.0}, {"date": "2026-05-21", "close": 3.01, "volume": 42240.0}, {"date": "2026-05-22", "close": 3.07, "volume": 116095.0}, {"date": "2026-05-26", "close": 3.05, "volume": 72275.0}, {"date": "2026-05-27", "close": 3.06, "volume": 143281.0}, {"date": "2026-05-28", "close": 3.04, "volume": 31221.0}, {"date": "2026-05-29", "close": 3.05, "volume": 47195.0}, {"date": "2026-06-01", "close": 3.02, "volume": 38340.0}, {"date": "2026-06-02", "close": 3.01, "volume": 26207.0}, {"date": "2026-06-03", "close": 3.025, "volume": 24003.0}, {"date": "2026-06-04", "close": 3.02, "volume": 38724.0}, {"date": "2026-06-05", "close": 3.01, "volume": 34031.0}, {"date": "2026-06-08", "close": 3.025, "volume": 7829.0}, {"date": "2026-06-09", "close": 3.01, "volume": 14455.0}, {"date": "2026-06-10", "close": 3.04, "volume": 67701.0}, {"date": "2026-06-11", "close": 3.085, "volume": 47739.0}, {"date": "2026-06-12", "close": 3.02, "volume": 66685.0}, {"date": "2026-06-15", "close": 3.08, "volume": 68458.0}, {"date": "2026-06-16", "close": 3.07, "volume": 29265.0}, {"date": "2026-06-17", "close": 3.07, "volume": 30280.0}, {"date": "2026-06-18", "close": 3.01, "volume": 138147.0}, {"date": "2026-06-22", "close": 3.01, "volume": 8755.0}, {"date": "2026-06-23", "close": 3.02, "volume": 32441.0}, {"date": "2026-06-24", "close": 3.02, "volume": 10878.0}, {"date": "2026-06-25", "close": 3.02, "volume": 15377.0}, {"date": "2026-06-26", "close": 3.08, "volume": 45671.0}, {"date": "2026-06-29", "close": 3.02, "volume": 56895.0}, {"date": "2026-06-30", "close": 3.02, "volume": 11648.0}, {"date": "2026-07-01", "close": 3.01, "volume": 31402.0}, {"date": "2026-07-02", "close": 2.98, "volume": 33174.0}, {"date": "2026-07-06", "close": 3.01, "volume": 54026.0}, {"date": "2026-07-07", "close": 3.05, "volume": 81874.0}, {"date": "2026-07-08", "close": 3.0, "volume": 6493.0}, {"date": "2026-07-09", "close": 2.94, "volume": 122937.0}, {"date": "2026-07-10", "close": 2.89, "volume": 98810.0}, {"date": "2026-07-13", "close": 2.69, "volume": 236750.0}, {"date": "2026-07-14", "close": 2.69, "volume": 63603.0}, {"date": "2026-07-15", "close": 2.7, "volume": 33845.0}, {"date": "2026-07-16", "close": 2.7, "volume": 8695.0}, {"date": "2026-07-17", "close": 2.645, "volume": 16457.0}, {"date": "2026-07-20", "close": 2.61, "volume": 4755.0}, {"date": "2026-07-21", "close": 2.63, "volume": 26985.0}, {"date": "2026-07-22", "close": 2.62, "volume": 17276.0}, {"date": "2026-07-23", "close": 2.67, "volume": 26351.0}, {"date": "2026-07-24", "close": 2.72, "volume": 4350.0}, {"date": "2026-07-27", "close": 2.7, "volume": 9742.0}, {"date": "2026-07-28", "close": 2.74, "volume": 4276.0}, {"date": "2026-07-29", "close": 2.71, "volume": 18448.0}, {"date": "2026-07-30", "close": 2.74, "volume": 37682.0}, {"date": "2026-07-31", "close": 2.68, "volume": 36877.0}, {"date": "2026-08-03", "close": 2.66, "volume": 19509.0}, {"date": "2026-08-04", "close": 2.63, "volume": 6749.0}, {"date": "2026-08-05", "close": 2.67, "volume": 7655.0}, {"date": "2026-08-06", "close": 2.62, "volume": 28690.0}, {"date": "2026-08-07", "close": 2.63, "volume": 1295.0}, {"date": "2026-08-10", "close": 2.58, "volume": 8827.0}, {"date": "2026-08-11", "close": 2.6101, "volume": 7065.0}, {"date": "2026-08-12", "close": 2.6, "volume": 14020.0}, {"date": "2026-08-13", "close": 2.51, "volume": 61690.0}, {"date": "2026-08-14", "close": 2.54, "volume": 5822.0}, {"date": "2026-08-17", "close": 2.5, "volume": 7790.0}, {"date": "2026-08-18", "close": 2.45, "volume": 22389.0}, {"date": "2026-08-19", "close": 2.41, "volume": 6264.0}, {"date": "2026-08-20", "close": 2.41, "volume": 37133.0}, {"date": "2026-08-21", "close": 2.45, "volume": 10575.0}, {"date": "2026-08-24", "close": 2.32, "volume": 49322.0}, {"date": "2026-08-25", "close": 2.61, "volume": 180335.0}, {"date": "2026-08-26", "close": 2.59, "volume": 10872.0}, {"date": "2026-08-27", "close": 2.59, "volume": 10478.0}, {"date": "2026-08-28", "close": 2.74, "volume": 37444.0}, {"date": "2026-08-31", "close": 2.66, "volume": 13759.0}, {"date": "2026-09-01", "close": 2.61, "volume": 21617.0}, {"date": "2026-09-02", "close": 2.59, "volume": 18078.0}, {"date": "2026-09-03", "close": 2.64, "volume": 11082.0}, {"date": "2026-09-04", "close": 2.61, "volume": 10697.0}, {"date": "2026-09-08", "close": 2.57, "volume": 12176.0}, {"date": "2026-09-09", "close": 2.59, "volume": 8115.0}, {"date": "2026-09-10", "close": 2.62, "volume": 12462.0}, {"date": "2026-09-11", "close": 2.67, "volume": 1840.0}, {"date": "2026-09-14", "close": 2.65, "volume": 2403.0}, {"date": "2026-09-15", "close": 2.66, "volume": 7000.0}, {"date": "2026-09-16", "close": 2.7, "volume": 9928.0}, {"date": "2026-09-17", "close": 2.7, "volume": 8769.0}, {"date": "2026-09-18", "close": 2.55, "volume": 43310.0}, {"date": "2026-09-21", "close": 2.65, "volume": 5608.0}, {"date": "2026-09-22", "close": 2.66, "volume": 4600.0}, {"date": "2026-09-23", "close": 2.63, "volume": 1491.0}, {"date": "2026-09-24", "close": 2.57, "volume": 1329.0}, {"date": "2026-09-25", "close": 2.6, "volume": 12391.0}, {"date": "2026-09-28", "close": 2.649, "volume": 2160.0}, {"date": "2026-09-29", "close": 2.55, "volume": 15106.0}, {"date": "2026-09-30", "close": 2.55, "volume": 7931.0}, {"date": "2026-10-01", "close": 2.65, "volume": 29402.0}, {"date": "2026-10-02", "close": 2.72, "volume": 9561.0}, {"date": "2026-10-05", "close": 2.47, "volume": 28835.0}, {"date": "2026-10-06", "close": 2.585, "volume": 4555.0}, {"date": "2026-10-07", "close": 2.61, "volume": 15526.0}, {"date": "2026-10-08", "close": 2.6, "volume": 3635.0}], "refreshing": true}