{"ticker": "AP", "overview": {"cik": "6176", "ticker": "AP", "name": "AMPCO PITTSBURGH CORP", "industry": "Pumps & Pumping Equipment", "country": "United States", "sic": "3561", "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-372998", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351147", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343343", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343321", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299212", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284801", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-276862", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246310", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232106", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229993", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229987", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229984", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228361", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228350", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228330", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228319", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228293", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228274", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218172", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-218133", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218107", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001193125-26-127676", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001193125-26-127662", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001193125-26-127659", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-115410", "price_sensitive": false}]}, "description": "AMPCO PITTSBURGH CORP trades as AP on the NYSE and is registered in the United States, classified under Pumps & Pumping Equipment (SIC 3561). Privy Trades holds 132 insider filings for the company, from April 2017 to June 2026. Across those, 10 insiders disclosed 21 open-market purchases totalling $2.15M against 2 sales totalling $99.45K. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 2148712.051207, "sell_n": 2, "sell_sum": 99448.30000000002, "net": 2049263.7512069999, "insiders": 10, "first_date": "2017-04-25", "last_date": "2026-06-25"}, "metrics": {"ticker": "AP", "has_prices": true, "as_of": "2026-08-07", "last": 9.51, "prev_close": 9.49, "change": 0.019999999999999574, "change_pct": 0.0021074815595363092, "session_volume": 61444.0, "vwap_5": 9.121912485376049, "vwap_20": 8.269141521187906, "vwap_60": 9.282384178748535, "vwap_250": 6.974089298752732, "high_52w": 12.2, "low_52w": 1.85, "avg_volume_20": 123282.6, "sessions": 400, "market_cap": {"value": 193303959.39, "shares": 20326389.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-372998", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Darrell L. McNair", "who_key": "McNair Darrell L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1912179/000119312526372998/0001193125-26-372998-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97416}, {"id": "13DG-0001193125-26-351147", "src": "13DG", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 4.5% passive stake in AP", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351147-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "0001193125-26-284801", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Samuel Lyon", "who_key": "Lyon Samuel", "role": "President of Union Electric", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 93267.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Insider offloads $93K of AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526284801/0001193125-26-284801-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188136}, {"id": "0001193125-26-276862", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Samuel Lyon", "who_key": "Lyon Samuel", "role": "President of Union Electric", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6181.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Insider offloads $6K of AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526276862/0001193125-26-276862-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198216}, {"id": "0001193125-26-232106", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Brett McBrayer", "who_key": "McBrayer Brett", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29791.739999999998, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CEO buys $30K of AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526232106/0001193125-26-232106-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001193125-26-228274", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Robert DeMichiei", "who_key": "DeMichiei Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526228274/0001193125-26-228274-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001193125-26-228293", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Elizabeth Anne Fessenden", "who_key": "Fessenden Elizabeth Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526228293/0001193125-26-228293-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001193125-26-228319", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "William K. Lieberman", "who_key": "LIEBERMAN WILLIAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526228319/0001193125-26-228319-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001193125-26-228330", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Michael I. German", "who_key": "GERMAN MICHAEL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526228330/0001193125-26-228330-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001193125-26-228350", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Laurence E. Paul", "who_key": "PAUL LAURENCE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526228350/0001193125-26-228350-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001193125-26-228361", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Darrell L. McNair", "who_key": "McNair Darrell L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526228361/0001193125-26-228361-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001193125-26-229984", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Brett McBrayer", "who_key": "McBrayer Brett", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 785507.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CEO files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526229984/0001193125-26-229984-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001193125-26-229987", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Samuel Lyon", "who_key": "Lyon Samuel", "role": "President of Union Electric", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 303007.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "President files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526229987/0001193125-26-229987-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001193125-26-229993", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "David George Anderson", "who_key": "Anderson David George", "role": "VP, CFO & Treasurer, Pres. ALS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 154655.89999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CFO files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526229993/0001193125-26-229993-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001193125-26-115410", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Brett McBrayer", "who_key": "McBrayer Brett", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50025.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CEO loads up: $50K into AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526115410/0001193125-26-115410-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329256}, {"id": "0001193125-26-093655", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Brett McBrayer", "who_key": "McBrayer Brett", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CEO files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526093655/0001193125-26-093655-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350856}, {"id": "0001193125-26-093699", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Samuel Lyon", "who_key": "Lyon Samuel", "role": "President of Union Electric", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "President files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526093699/0001193125-26-093699-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350856}, {"id": "0001193125-26-093860", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "David George Anderson", "who_key": "Anderson David George", "role": "VP, CFO & Treasurer, Pres. ALS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CFO files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526093860/0001193125-26-093860-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350856}, {"id": "0001193125-25-304641", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Brett McBrayer", "who_key": "McBrayer Brett", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 48944.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CEO loads up: $49K into AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525304641/0001193125-25-304641-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484776}, {"id": "0001193125-25-288045", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Darrell L. McNair", "who_key": "McNair Darrell L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7560.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "3 insiders now buying AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525288045/0001193125-25-288045-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502056}, {"id": "0001193125-25-285590", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Michael I. German", "who_key": "GERMAN MICHAEL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106000.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "That makes 4 insiders into AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525285590/0001193125-25-285590-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0001193125-25-286131", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Darrell L. McNair", "who_key": "McNair Darrell L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26800.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "That makes 4 insiders into AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525286131/0001193125-25-286131-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0001193125-25-299036", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Louis Berkman Investment Co", "who_key": "Louis Berkman Investment CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 248310.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "10% owner buys $248K more of AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525299036/0001193125-25-299036-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0000950170-25-072638", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "James J. Abel", "who_key": "ABEL JAMES J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000095017025072638/0000950170-25-072638-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-072643", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Elizabeth Anne Fessenden", "who_key": "Fessenden Elizabeth Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000095017025072643/0000950170-25-072643-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-072646", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Robert DeMichiei", "who_key": "DeMichiei Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000095017025072646/0000950170-25-072646-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-072663", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Michael I. German", "who_key": "GERMAN MICHAEL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000095017025072663/0000950170-25-072663-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-072668", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "William K. Lieberman", "who_key": "LIEBERMAN WILLIAM K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000095017025072668/0000950170-25-072668-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-072671", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Darrell L. McNair", "who_key": "McNair Darrell L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000095017025072671/0000950170-25-072671-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0000950170-25-072678", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Laurence E. Paul", "who_key": "PAUL LAURENCE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Director files routine paperwork on AP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000095017025072678/0000950170-25-072678-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}], "recent_buys": [{"id": "0001193125-26-232106", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Brett McBrayer", "who_key": "McBrayer Brett", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29791.739999999998, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CEO buys $30K of AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526232106/0001193125-26-232106-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001193125-26-115410", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Brett McBrayer", "who_key": "McBrayer Brett", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50025.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CEO loads up: $50K into AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526115410/0001193125-26-115410-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329256}, {"id": "0001193125-25-304641", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Brett McBrayer", "who_key": "McBrayer Brett", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 48944.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "CEO loads up: $49K into AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525304641/0001193125-25-304641-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484776}, {"id": "0001193125-25-288045", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Darrell L. McNair", "who_key": "McNair Darrell L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7560.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "3 insiders now buying AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525288045/0001193125-25-288045-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502056}, {"id": "0001193125-25-299036", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Louis Berkman Investment Co", "who_key": "Louis Berkman Investment CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 248310.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "10% owner buys $248K more of AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525299036/0001193125-25-299036-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0001193125-25-286131", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Darrell L. McNair", "who_key": "McNair Darrell L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26800.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "That makes 4 insiders into AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525286131/0001193125-25-286131-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0001193125-25-285590", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Michael I. German", "who_key": "GERMAN MICHAEL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106000.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "That makes 4 insiders into AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525285590/0001193125-25-285590-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0000950170-25-044855", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Elizabeth Anne Fessenden", "who_key": "Fessenden Elizabeth Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8343.894, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "5 insiders now buying AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000095017025044855/0000950170-25-044855-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846216}, {"id": "0001209191-23-050111", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Darrell L. McNair", "who_key": "McNair Darrell L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9360.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "6 insiders now buying AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000120919123050111/0001209191-23-050111-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651176}, {"id": "0001498290-23-000008", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Frederick D. DiSanto", "who_key": "DiSanto Frederick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24739.31, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "6 insiders now buying AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000149829023000008/0001498290-23-000008-index.htm", "trade_date": "2023-06-29", "timestamp": "2023-06-29", "mins": 1760616}, {"id": "0001498290-23-000007", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Frederick D. DiSanto", "who_key": "DiSanto Frederick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24739.31, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "7 insiders now buying AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000149829023000007/0001498290-23-000007-index.htm", "trade_date": "2023-06-29", "timestamp": "2023-06-29", "mins": 1760616}, {"id": "0001498290-23-000006", "src": "INSIDERS", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Frederick D. DiSanto", "who_key": "DiSanto Frederick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20580.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "That makes 7 insiders into AP", "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000149829023000006/0001498290-23-000006-index.htm", "trade_date": "2023-06-23", "timestamp": "2023-06-23", "mins": 1769256}], "institutional": [{"id": "13DG-0001193125-26-351147", "src": "13DG", "ticker": "AP", "cik": "6176", "company": "AMPCO PITTSBURGH CORP", "company_raw": "AMPCO PITTSBURGH CORP", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 4.5% passive stake in AP", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351147-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ampco-Pittsburgh Corporation Common Stock", "new_value": "AMPCO PITTSBURGH CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000006176", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000006176", "applied": 1, "detected_at": "2026-09-10T10:04:50.414874"}]}, "key_people": [{"who": "Louis Berkman Investment Co", "who_key": "Louis Berkman Investment CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1627320.0, "sold": 0, "net": 1627320.0, "trades": 2, "top_score": 53.5, "lean": "buying", "history": [{"action": "BUY", "amount": 248310.0, "date": "2025-11-17", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525299036/0001193125-25-299036-index.htm"}, {"action": "BUY", "amount": 1379010.0, "date": "2022-11-21", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000089924322036938/0000899243-22-036938-index.htm"}], "latest": {"action": "BUY", "amount": 248310.0, "date": "2025-11-17", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525299036/0001193125-25-299036-index.htm"}}, {"who": "Brett McBrayer", "who_key": "McBrayer Brett", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 128760.73999999999, "sold": 0, "net": 128760.73999999999, "trades": 3, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 29791.739999999998, "date": "2026-05-19", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526232106/0001193125-26-232106-index.htm"}, {"action": "BUY", "amount": 50025.0, "date": "2026-03-19", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526115410/0001193125-26-115410-index.htm"}, {"action": "BUY", "amount": 48944.0, "date": "2025-12-01", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525304641/0001193125-25-304641-index.htm"}], "latest": {"action": "BUY", "amount": 29791.739999999998, "date": "2026-05-19", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526232106/0001193125-26-232106-index.htm"}}, {"who": "Samuel Lyon", "who_key": "Lyon Samuel", "role": "President of Union Electric", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 29073.2, "sold": 99448.30000000002, "net": -70375.10000000002, "trades": 3, "top_score": 39.2, "lean": "selling", "history": [{"action": "SELL", "amount": 93267.20000000001, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526284801/0001193125-26-284801-index.htm"}, {"action": "SELL", "amount": 6181.1, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526276862/0001193125-26-276862-index.htm"}, {"action": "BUY", "amount": 29073.2, "date": "2021-08-16", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000120919121051754/0001209191-21-051754-index.htm"}], "latest": {"action": "SELL", "amount": 93267.20000000001, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312526284801/0001193125-26-284801-index.htm"}}, {"who": "Frederick D. DiSanto", "who_key": "DiSanto Frederick D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 128464.04000000001, "sold": 0, "net": 128464.04000000001, "trades": 5, "top_score": 36.4, "lean": "buying", "history": [{"action": "BUY", "amount": 24739.31, "date": "2023-06-29", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000149829023000007/0001498290-23-000007-index.htm"}, {"action": "BUY", "amount": 24739.31, "date": "2023-06-29", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000149829023000008/0001498290-23-000008-index.htm"}, {"action": "BUY", "amount": 20580.0, "date": "2023-06-23", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000149829023000006/0001498290-23-000006-index.htm"}, {"action": "BUY", "amount": 29202.71, "date": "2023-05-19", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000149829023000003/0001498290-23-000003-index.htm"}, {"action": "BUY", "amount": 29202.71, "date": "2023-05-19", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000149829023000004/0001498290-23-000004-index.htm"}], "latest": {"action": "BUY", "amount": 24739.31, "date": "2023-06-29", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000149829023000007/0001498290-23-000007-index.htm"}}, {"who": "Michael I. German", "who_key": "GERMAN MICHAEL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 106000.0, "sold": 0, "net": 106000.0, "trades": 1, "top_score": 42.7, "lean": "buying", "history": [{"action": "BUY", "amount": 106000.0, "date": "2025-11-17", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525285590/0001193125-25-285590-index.htm"}], "latest": {"action": "BUY", "amount": 106000.0, "date": "2025-11-17", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525285590/0001193125-25-285590-index.htm"}}, {"who": "Darrell L. McNair", "who_key": "McNair Darrell L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 53699.788, "sold": 0, "net": 53699.788, "trades": 4, "top_score": 39.5, "lean": "buying", "history": [{"action": "BUY", "amount": 7560.0, "date": "2025-11-19", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525288045/0001193125-25-288045-index.htm"}, {"action": "BUY", "amount": 26800.0, "date": "2025-11-17", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525286131/0001193125-25-286131-index.htm"}, {"action": "BUY", "amount": 9360.0, "date": "2023-09-13", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000120919123050111/0001209191-23-050111-index.htm"}, {"action": "BUY", "amount": 9979.787999999999, "date": "2023-04-05", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000120919123023709/0001209191-23-023709-index.htm"}], "latest": {"action": "BUY", "amount": 7560.0, "date": "2025-11-19", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000119312525288045/0001193125-25-288045-index.htm"}}, {"who": "Robert DeMichiei", "who_key": "DeMichiei Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41665.871199999994, "sold": 0, "net": 41665.871199999994, "trades": 1, "top_score": 47.1, "lean": "buying", "history": [{"action": "BUY", "amount": 41665.871199999994, "date": "2023-03-23", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000120919123021096/0001209191-23-021096-index.htm"}], "latest": {"action": "BUY", "amount": 41665.871199999994, "date": "2023-03-23", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000120919123021096/0001209191-23-021096-index.htm"}}, {"who": "Michael G. McAuley", "who_key": "McAuley Michael G", "role": "V.P., CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15339.518007000002, "sold": 0, "net": 15339.518007000002, "trades": 2, "top_score": 37.8, "lean": "buying", "history": [{"action": "BUY", "amount": 15067.582257000002, "date": "2023-03-23", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000120919123021098/0001209191-23-021098-index.htm"}, {"action": "BUY", "amount": 271.93575, "date": "2017-04-25", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000120919123021175/0001209191-23-021175-index.htm"}], "latest": {"action": "BUY", "amount": 15067.582257000002, "date": "2023-03-23", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/6176/000120919123021098/0001209191-23-021098-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-372998", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351147", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343343", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343321", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299212", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-284801", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-276862", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246310", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232106", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229993", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229987", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229984", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228361", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228350", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228330", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228319", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228293", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001193125-26-228274", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218172", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-218133", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218107", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001193125-26-127676", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001193125-26-127662", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001193125-26-127659", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001193125-26-115410", "price_sensitive": false}], "performance": {"ticker": "AP", "has_prices": true, "summary": {"n": 21, "avg": 2.136324997655926, "win_rate": 0.9523809523809523, "best": 3.572115384615384, "worst": -0.3595959595959596, "as_of": "2026-08-07"}, "buys": [{"who": "McBrayer Brett", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 29791.739999999998, "date": "2026-05-19", "score": 43.0, "ref_price": 8.95, "return": 0.0625698324022347}, {"who": "McBrayer Brett", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50025.0, "date": "2026-03-19", "score": 45.7, "ref_price": 6.9, "return": 0.3782608695652173}, {"who": "McBrayer Brett", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 48944.0, "date": "2025-12-01", "score": 46.0, "ref_price": 2.48, "return": 2.8346774193548385}, {"who": "McNair Darrell L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7560.0, "date": "2025-11-19", "score": 26.9, "ref_price": 2.56, "return": 2.7148437499999996}, {"who": "Louis Berkman Investment CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 248310.0, "date": "2025-11-17", "score": 41.7, "ref_price": 2.68, "return": 2.548507462686567}, {"who": "McNair Darrell L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26800.0, "date": "2025-11-17", "score": 35.3, "ref_price": 2.68, "return": 2.548507462686567}, {"who": "GERMAN MICHAEL I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106000.0, "date": "2025-11-17", "score": 42.7, "ref_price": 2.68, "return": 2.548507462686567}, {"who": "Fessenden Elizabeth Anne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8343.894, "date": "2025-03-25", "score": 26.8, "ref_price": 2.08, "return": 3.572115384615384}, {"who": "McNair Darrell L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9360.0, "date": "2023-09-13", "score": 39.5, "ref_price": 3.04, "return": 2.1282894736842106}, {"who": "DiSanto Frederick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24739.31, "date": "2023-06-29", "score": 34.0, "ref_price": 3.02, "return": 2.1490066225165565}, {"who": "DiSanto Frederick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24739.31, "date": "2023-06-29", "score": 34.7, "ref_price": 3.02, "return": 2.1490066225165565}, {"who": "DiSanto Frederick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20580.0, "date": "2023-06-23", "score": 33.4, "ref_price": 2.92, "return": 2.256849315068493}, {"who": "DiSanto Frederick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29202.71, "date": "2023-05-19", "score": 35.0, "ref_price": 3.1, "return": 2.067741935483871}, {"who": "DiSanto Frederick D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29202.71, "date": "2023-05-19", "score": 36.4, "ref_price": 3.1, "return": 2.067741935483871}, {"who": "McNair Darrell L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9979.787999999999, "date": "2023-04-05", "score": 27.5, "ref_price": 2.7, "return": 2.5222222222222217}, {"who": "Anderson David George", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President,Air&Liq. Proc. Group", "amount": 10045.0, "date": "2023-03-29", "score": 34.9, "ref_price": 2.62, "return": 2.629770992366412}, {"who": "McAuley Michael G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "V.P., CFO & Treasurer", "amount": 15067.582257000002, "date": "2023-03-23", "score": 37.8, "ref_price": 2.25, "return": 3.2266666666666666}, {"who": "DeMichiei Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41665.871199999994, "date": "2023-03-23", "score": 47.1, "ref_price": 2.25, "return": 3.2266666666666666}, {"who": "Louis Berkman Investment CO", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1379010.0, "date": "2022-11-21", "score": 53.5, "ref_price": 2.75, "return": 2.458181818181818}, {"who": "Lyon Samuel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President of Union Electric", "amount": 29073.2, "date": "2021-08-16", "score": 39.2, "ref_price": 4.46, "return": 1.1322869955156951}, {"who": "McAuley Michael G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "V.P., CFO & Treasurer", "amount": 271.93575, "date": "2017-04-25", "score": 23.8, "ref_price": 14.85, "return": -0.3595959595959596}]}, "price_series": [{"date": "2016-08-08", "close": 11.46, "volume": 25662.0}, {"date": "2016-08-09", "close": 11.49, "volume": 24819.0}, {"date": "2016-08-10", "close": 11.57, "volume": 19595.0}, {"date": "2016-08-11", "close": 12.28, "volume": 36311.0}, {"date": "2016-08-12", "close": 12.76, "volume": 41575.0}, {"date": "2016-08-15", "close": 13.13, "volume": 44187.0}, {"date": "2016-08-16", "close": 12.66, "volume": 22963.0}, {"date": "2016-08-17", "close": 12.79, "volume": 20354.0}, {"date": "2016-08-18", "close": 13.22, "volume": 25502.0}, {"date": "2016-08-19", "close": 12.63, "volume": 64657.0}, {"date": "2016-08-22", "close": 12.04, "volume": 34662.0}, {"date": "2016-08-23", "close": 12.07, "volume": 22428.0}, {"date": "2016-08-24", "close": 11.57, "volume": 26610.0}, {"date": "2016-08-25", "close": 11.33, "volume": 26401.0}, {"date": "2016-08-26", "close": 10.98, "volume": 19168.0}, {"date": "2016-08-29", "close": 11.06, "volume": 15834.0}, {"date": "2016-08-30", "close": 11.12, "volume": 13211.0}, {"date": "2016-08-31", "close": 10.8, "volume": 23304.0}, {"date": "2016-09-01", "close": 11.3, "volume": 34203.0}, {"date": "2016-09-02", "close": 11.77, "volume": 35063.0}, {"date": "2016-09-06", "close": 11.65, "volume": 13669.0}, {"date": "2016-09-07", "close": 11.43, "volume": 18414.0}, {"date": "2016-09-08", "close": 11.16, "volume": 11642.0}, {"date": "2016-09-09", "close": 10.62, "volume": 23930.0}, {"date": "2016-09-12", "close": 10.57, "volume": 15214.0}, {"date": "2016-09-13", "close": 10.06, "volume": 31247.0}, {"date": "2016-09-14", "close": 10.26, "volume": 23668.0}, {"date": "2016-09-15", "close": 10.28, "volume": 14818.0}, {"date": "2016-09-16", "close": 10.18, "volume": 45882.0}, {"date": "2016-09-19", "close": 9.61, "volume": 108091.0}, {"date": "2016-09-20", "close": 9.88, "volume": 41175.0}, {"date": "2016-09-21", "close": 10.27, "volume": 11956.0}, {"date": "2016-09-22", "close": 10.38, "volume": 26864.0}, {"date": "2016-09-23", "close": 10.34, "volume": 25158.0}, {"date": "2016-09-26", "close": 10.92, "volume": 27472.0}, {"date": "2016-09-27", "close": 11.11, "volume": 19621.0}, {"date": "2016-09-28", "close": 11.25, "volume": 18715.0}, {"date": "2016-09-29", "close": 11.28, "volume": 26446.0}, {"date": "2016-09-30", "close": 11.09, "volume": 25727.0}, {"date": "2016-10-03", "close": 10.73, "volume": 15965.0}, {"date": "2016-10-04", "close": 10.4, "volume": 18598.0}, {"date": "2016-10-05", "close": 10.85, "volume": 87269.0}, {"date": "2016-10-06", "close": 11.11, "volume": 148588.0}, {"date": "2016-10-07", "close": 10.32, "volume": 19410.0}, {"date": "2016-10-10", "close": 10.85, "volume": 31378.0}, {"date": "2016-10-11", "close": 10.58, "volume": 63015.0}, {"date": "2016-10-12", "close": 10.64, "volume": 75892.0}, {"date": "2016-10-13", "close": 10.37, "volume": 32542.0}, {"date": "2016-10-14", "close": 10.41, "volume": 16702.0}, {"date": "2016-10-17", "close": 10.51, "volume": 10426.0}, {"date": "2016-10-18", "close": 10.64, "volume": 8704.0}, {"date": "2016-10-19", "close": 10.56, "volume": 23470.0}, {"date": "2016-10-20", "close": 10.57, "volume": 21302.0}, {"date": "2016-10-21", "close": 10.55, "volume": 12555.0}, {"date": "2016-10-24", "close": 10.85, "volume": 14457.0}, {"date": "2016-10-25", "close": 11.1, "volume": 17397.0}, {"date": "2016-10-26", "close": 11.0, "volume": 9697.0}, {"date": "2016-10-27", "close": 10.7, "volume": 12255.0}, {"date": "2016-10-28", "close": 10.7, "volume": 15175.0}, {"date": "2016-10-31", "close": 10.8, "volume": 14798.0}, {"date": "2016-11-01", "close": 10.5, "volume": 53823.0}, {"date": "2016-11-02", "close": 10.75, "volume": 29384.0}, {"date": "2016-11-03", "close": 10.45, "volume": 12251.0}, {"date": "2016-11-04", "close": 10.45, "volume": 19454.0}, {"date": "2016-11-07", "close": 10.85, "volume": 14671.0}, {"date": "2016-11-08", "close": 10.4, "volume": 13630.0}, {"date": "2016-11-09", "close": 12.0, "volume": 47223.0}, {"date": "2016-11-10", "close": 12.7, "volume": 34447.0}, {"date": "2016-11-11", "close": 14.25, "volume": 43652.0}, {"date": "2016-11-14", "close": 14.75, "volume": 36876.0}, {"date": "2016-11-15", "close": 15.45, "volume": 43553.0}, {"date": "2016-11-16", "close": 14.65, "volume": 133153.0}, {"date": "2016-11-17", "close": 15.05, "volume": 23839.0}, {"date": "2016-11-18", "close": 15.2, "volume": 33166.0}, {"date": "2016-11-21", "close": 15.2, "volume": 12720.0}, {"date": "2016-11-22", "close": 15.55, "volume": 19175.0}, {"date": "2016-11-23", "close": 15.5, "volume": 63415.0}, {"date": "2016-11-25", "close": 15.6, "volume": 16850.0}, {"date": "2016-11-28", "close": 15.15, "volume": 19919.0}, {"date": "2016-11-29", "close": 15.0, "volume": 32184.0}, {"date": "2016-11-30", "close": 15.55, "volume": 30188.0}, {"date": "2016-12-01", "close": 16.15, "volume": 18569.0}, {"date": "2016-12-02", "close": 16.15, "volume": 25065.0}, {"date": "2016-12-05", "close": 16.9, "volume": 18581.0}, {"date": "2016-12-06", "close": 17.4, "volume": 38113.0}, {"date": "2016-12-07", "close": 17.35, "volume": 20217.0}, {"date": "2016-12-08", "close": 17.45, "volume": 19294.0}, {"date": "2016-12-09", "close": 17.3, "volume": 30325.0}, {"date": "2016-12-12", "close": 17.05, "volume": 17640.0}, {"date": "2016-12-13", "close": 17.1, "volume": 18336.0}, {"date": "2016-12-14", "close": 16.85, "volume": 13487.0}, {"date": "2016-12-15", "close": 17.1, "volume": 24851.0}, {"date": "2016-12-16", "close": 17.0, "volume": 114013.0}, {"date": "2016-12-19", "close": 18.05, "volume": 28544.0}, {"date": "2016-12-20", "close": 17.5, "volume": 21636.0}, {"date": "2016-12-21", "close": 17.55, "volume": 12867.0}, {"date": "2016-12-22", "close": 16.7, "volume": 16470.0}, {"date": "2016-12-23", "close": 16.7, "volume": 8324.0}, {"date": "2016-12-27", "close": 17.1, "volume": 14103.0}, {"date": "2016-12-28", "close": 17.05, "volume": 15480.0}, {"date": "2016-12-29", "close": 17.0, "volume": 14273.0}, {"date": "2016-12-30", "close": 16.75, "volume": 23004.0}, {"date": "2017-01-03", "close": 16.15, "volume": 12311.0}, {"date": "2017-01-04", "close": 16.25, "volume": 13223.0}, {"date": "2017-01-05", "close": 15.9, "volume": 11445.0}, {"date": "2017-01-06", "close": 15.25, "volume": 10787.0}, {"date": "2017-01-09", "close": 15.25, "volume": 10955.0}, {"date": "2017-01-10", "close": 15.75, "volume": 8155.0}, {"date": "2017-01-11", "close": 15.15, "volume": 7352.0}, {"date": "2017-01-12", "close": 14.75, "volume": 10200.0}, {"date": "2017-01-13", "close": 14.85, "volume": 6143.0}, {"date": "2017-01-17", "close": 14.3, "volume": 11001.0}, {"date": "2017-01-18", "close": 14.45, "volume": 32920.0}, {"date": "2017-01-19", "close": 14.35, "volume": 9523.0}, {"date": "2017-01-20", "close": 14.55, "volume": 30155.0}, {"date": "2017-01-23", "close": 14.5, "volume": 11821.0}, {"date": "2017-01-24", "close": 14.95, "volume": 33908.0}, {"date": "2017-01-25", "close": 15.8, "volume": 13601.0}, {"date": "2017-01-26", "close": 15.25, "volume": 15490.0}, {"date": "2017-01-27", "close": 15.3, "volume": 5810.0}, {"date": "2017-01-30", "close": 15.2, "volume": 12613.0}, {"date": "2017-01-31", "close": 15.05, "volume": 16348.0}, {"date": "2017-02-01", "close": 15.3, "volume": 12727.0}, {"date": "2017-02-02", "close": 15.7, "volume": 9764.0}, {"date": "2017-02-03", "close": 15.6, "volume": 18003.0}, {"date": "2017-02-06", "close": 14.9, "volume": 8283.0}, {"date": "2017-02-07", "close": 14.9, "volume": 26457.0}, {"date": "2017-02-08", "close": 14.55, "volume": 9563.0}, {"date": "2017-02-09", "close": 15.5, "volume": 27281.0}, {"date": "2017-02-10", "close": 15.45, "volume": 17890.0}, {"date": "2017-02-13", "close": 15.75, "volume": 31285.0}, {"date": "2017-02-14", "close": 15.65, "volume": 23151.0}, {"date": "2017-02-15", "close": 15.6, "volume": 14938.0}, {"date": "2017-02-16", "close": 15.15, "volume": 11001.0}, {"date": "2017-02-17", "close": 15.15, "volume": 15965.0}, {"date": "2017-02-21", "close": 15.15, "volume": 8496.0}, {"date": "2017-02-22", "close": 15.1, "volume": 6335.0}, {"date": "2017-02-23", "close": 14.9, "volume": 19338.0}, {"date": "2017-02-24", "close": 14.9, "volume": 18428.0}, {"date": "2017-02-27", "close": 15.0, "volume": 40220.0}, {"date": "2017-02-28", "close": 14.6, "volume": 31333.0}, {"date": "2017-03-01", "close": 16.05, "volume": 28546.0}, {"date": "2017-03-02", "close": 15.75, "volume": 69519.0}, {"date": "2017-03-03", "close": 14.45, "volume": 34490.0}, {"date": "2017-03-06", "close": 14.65, "volume": 21826.0}, {"date": "2017-03-07", "close": 14.45, "volume": 28479.0}, {"date": "2017-03-08", "close": 14.35, "volume": 19553.0}, {"date": "2017-03-09", "close": 13.35, "volume": 38467.0}, {"date": "2017-03-10", "close": 13.65, "volume": 35438.0}, {"date": "2017-03-13", "close": 14.4, "volume": 22705.0}, {"date": "2017-03-14", "close": 13.35, "volume": 46473.0}, {"date": "2017-03-15", "close": 14.15, "volume": 16920.0}, {"date": "2017-03-16", "close": 14.7, "volume": 15113.0}, {"date": "2017-03-17", "close": 15.1, "volume": 52685.0}, {"date": "2017-03-20", "close": 14.45, "volume": 22848.0}, {"date": "2017-03-21", "close": 13.9, "volume": 29190.0}, {"date": "2017-03-22", "close": 13.95, "volume": 26714.0}, {"date": "2017-03-23", "close": 14.55, "volume": 22627.0}, {"date": "2017-03-24", "close": 13.95, "volume": 14308.0}, {"date": "2017-03-27", "close": 13.75, "volume": 18813.0}, {"date": "2017-03-28", "close": 14.85, "volume": 49458.0}, {"date": "2017-03-29", "close": 14.25, "volume": 63464.0}, {"date": "2017-03-30", "close": 14.4, "volume": 33746.0}, {"date": "2017-03-31", "close": 14.05, "volume": 23047.0}, {"date": "2017-04-03", "close": 13.9, "volume": 45901.0}, {"date": "2017-04-04", "close": 13.45, "volume": 47665.0}, {"date": "2017-04-05", "close": 13.3, "volume": 34907.0}, {"date": "2017-04-06", "close": 13.55, "volume": 33645.0}, {"date": "2017-04-07", "close": 14.5, "volume": 100685.0}, {"date": "2017-04-10", "close": 15.25, "volume": 70773.0}, {"date": "2017-04-11", "close": 16.85, "volume": 98945.0}, {"date": "2017-04-12", "close": 16.15, "volume": 140491.0}, {"date": "2017-04-13", "close": 15.5, "volume": 50413.0}, {"date": "2017-04-17", "close": 14.25, "volume": 25854.0}, {"date": "2017-04-18", "close": 14.2, "volume": 23315.0}, {"date": "2017-04-19", "close": 13.5, "volume": 22210.0}, {"date": "2017-04-20", "close": 14.65, "volume": 42868.0}, {"date": "2017-04-21", "close": 14.35, "volume": 20760.0}, {"date": "2017-04-24", "close": 14.95, "volume": 33712.0}, {"date": "2017-04-25", "close": 14.85, "volume": 18833.0}, {"date": "2017-04-26", "close": 15.3, "volume": 27563.0}, {"date": "2017-04-27", "close": 15.15, "volume": 17770.0}, {"date": "2017-04-28", "close": 14.55, "volume": 13421.0}, {"date": "2017-05-01", "close": 14.8, "volume": 19001.0}, {"date": "2017-05-02", "close": 14.5, "volume": 9315.0}, {"date": "2017-05-03", "close": 14.0, "volume": 20925.0}, {"date": "2017-05-04", "close": 14.4, "volume": 12289.0}, {"date": "2017-05-05", "close": 14.75, "volume": 14093.0}, {"date": "2017-05-08", "close": 15.3, "volume": 20394.0}, {"date": "2017-05-09", "close": 14.6, "volume": 38496.0}, {"date": "2017-05-10", "close": 15.35, "volume": 62775.0}, {"date": "2017-05-11", "close": 15.8, "volume": 35480.0}, {"date": "2017-05-12", "close": 15.75, "volume": 38780.0}, {"date": "2017-05-15", "close": 16.25, "volume": 34864.0}, {"date": "2017-05-16", "close": 16.05, "volume": 28672.0}, {"date": "2017-05-17", "close": 15.75, "volume": 22880.0}, {"date": "2017-05-18", "close": 15.85, "volume": 23250.0}, {"date": "2017-05-19", "close": 16.0, "volume": 29508.0}, {"date": "2017-05-22", "close": 16.15, "volume": 20038.0}, {"date": "2017-05-23", "close": 16.35, "volume": 18520.0}, {"date": "2017-05-24", "close": 16.2, "volume": 23443.0}, {"date": "2017-05-25", "close": 16.05, "volume": 30635.0}, {"date": "2017-05-26", "close": 15.9, "volume": 17709.0}, {"date": "2017-05-30", "close": 15.4, "volume": 20445.0}, {"date": "2017-05-31", "close": 15.7, "volume": 43586.0}, {"date": "2017-06-01", "close": 16.7, "volume": 81107.0}, {"date": "2017-06-02", "close": 16.7, "volume": 55361.0}, {"date": "2017-06-05", "close": 16.0, "volume": 26544.0}, {"date": "2017-06-06", "close": 16.15, "volume": 20073.0}, {"date": "2017-06-07", "close": 16.1, "volume": 37551.0}, {"date": "2017-06-08", "close": 16.45, "volume": 49098.0}, {"date": "2017-06-09", "close": 16.55, "volume": 56300.0}, {"date": "2017-06-12", "close": 16.2, "volume": 48784.0}, {"date": "2017-06-13", "close": 16.2, "volume": 33047.0}, {"date": "2017-06-14", "close": 15.75, "volume": 51571.0}, {"date": "2017-06-15", "close": 14.6, "volume": 49199.0}, {"date": "2017-06-16", "close": 14.3, "volume": 36403.0}, {"date": "2017-06-19", "close": 14.35, "volume": 37599.0}, {"date": "2017-06-20", "close": 13.85, "volume": 50540.0}, {"date": "2017-06-21", "close": 12.95, "volume": 48295.0}, {"date": "2017-06-22", "close": 12.6, "volume": 39852.0}, {"date": "2017-06-23", "close": 12.6, "volume": 99581.0}, {"date": "2017-06-26", "close": 12.55, "volume": 16882.0}, {"date": "2017-06-27", "close": 12.5, "volume": 17224.0}, {"date": "2017-06-28", "close": 13.5, "volume": 23312.0}, {"date": "2017-06-29", "close": 14.4, "volume": 51609.0}, {"date": "2017-06-30", "close": 14.75, "volume": 49843.0}, {"date": "2017-07-03", "close": 15.15, "volume": 36150.0}, {"date": "2017-07-05", "close": 14.4, "volume": 31802.0}, {"date": "2017-07-06", "close": 14.5, "volume": 23756.0}, {"date": "2017-07-07", "close": 14.55, "volume": 37242.0}, {"date": "2017-07-10", "close": 14.75, "volume": 17553.0}, {"date": "2017-07-11", "close": 14.7, "volume": 22975.0}, {"date": "2017-07-12", "close": 15.05, "volume": 16934.0}, {"date": "2017-07-13", "close": 14.6, "volume": 10097.0}, {"date": "2017-07-14", "close": 14.55, "volume": 16526.0}, {"date": "2017-07-17", "close": 14.5, "volume": 18562.0}, {"date": "2017-07-18", "close": 14.4, "volume": 12673.0}, {"date": "2017-07-19", "close": 14.65, "volume": 58323.0}, {"date": "2017-07-20", "close": 14.9, "volume": 15519.0}, {"date": "2017-07-21", "close": 14.6, "volume": 36860.0}, {"date": "2017-07-24", "close": 14.5, "volume": 23092.0}, {"date": "2017-07-25", "close": 14.75, "volume": 35183.0}, {"date": "2017-07-26", "close": 14.15, "volume": 23700.0}, {"date": "2017-07-27", "close": 14.2, "volume": 28688.0}, {"date": "2017-07-28", "close": 14.15, "volume": 27639.0}, {"date": "2017-07-31", "close": 14.45, "volume": 25137.0}, {"date": "2017-08-01", "close": 14.5, "volume": 20229.0}, {"date": "2017-08-02", "close": 14.4, "volume": 11339.0}, {"date": "2017-08-03", "close": 14.35, "volume": 11725.0}, {"date": "2017-08-04", "close": 13.4, "volume": 21572.0}, {"date": "2017-08-07", "close": 13.35, "volume": 31672.0}, {"date": "2017-08-08", "close": 13.55, "volume": 29669.0}, {"date": "2017-08-09", "close": 14.05, "volume": 28642.0}, {"date": "2017-08-10", "close": 13.7, "volume": 44896.0}, {"date": "2017-08-11", "close": 13.55, "volume": 16236.0}, {"date": "2017-08-14", "close": 13.5, "volume": 29891.0}, {"date": "2017-08-15", "close": 13.4, "volume": 71745.0}, {"date": "2017-08-16", "close": 13.45, "volume": 32368.0}, {"date": "2017-08-17", "close": 13.55, "volume": 19416.0}, {"date": "2017-08-18", "close": 13.35, "volume": 18143.0}, {"date": "2017-08-21", "close": 13.2, "volume": 16920.0}, {"date": "2017-08-22", "close": 13.65, "volume": 22016.0}, {"date": "2017-08-23", "close": 13.45, "volume": 14861.0}, {"date": "2017-08-24", "close": 13.3, "volume": 15885.0}, {"date": "2017-08-25", "close": 13.45, "volume": 15043.0}, {"date": "2017-08-28", "close": 13.5, "volume": 15942.0}, {"date": "2017-08-29", "close": 14.05, "volume": 33549.0}, {"date": "2017-08-30", "close": 14.55, "volume": 11485.0}, {"date": "2017-08-31", "close": 15.4, "volume": 31017.0}, {"date": "2017-09-01", "close": 15.45, "volume": 15072.0}, {"date": "2017-09-05", "close": 15.55, "volume": 59568.0}, {"date": "2017-09-06", "close": 16.15, "volume": 48607.0}, {"date": "2017-09-07", "close": 16.3, "volume": 36616.0}, {"date": "2017-09-08", "close": 16.5, "volume": 19302.0}, {"date": "2017-09-11", "close": 16.35, "volume": 27498.0}, {"date": "2017-09-12", "close": 16.5, "volume": 20477.0}, {"date": "2017-09-13", "close": 16.7, "volume": 32502.0}, {"date": "2017-09-14", "close": 17.25, "volume": 35824.0}, {"date": "2017-09-15", "close": 17.6, "volume": 100057.0}, {"date": "2017-09-18", "close": 17.95, "volume": 32852.0}, {"date": "2017-09-19", "close": 18.05, "volume": 41112.0}, {"date": "2017-09-20", "close": 17.6, "volume": 24402.0}, {"date": "2017-09-21", "close": 17.35, "volume": 24291.0}, {"date": "2017-09-22", "close": 17.25, "volume": 30368.0}, {"date": "2017-09-25", "close": 17.9, "volume": 20021.0}, {"date": "2017-09-26", "close": 17.9, "volume": 20519.0}, {"date": "2017-09-27", "close": 18.05, "volume": 27248.0}, {"date": "2017-09-28", "close": 17.85, "volume": 20942.0}, {"date": "2017-09-29", "close": 17.4, "volume": 19053.0}, {"date": "2017-10-02", "close": 18.05, "volume": 45084.0}, {"date": "2017-10-03", "close": 17.8, "volume": 16882.0}, {"date": "2017-10-04", "close": 17.0, "volume": 18716.0}, {"date": "2017-10-05", "close": 17.4, "volume": 16847.0}, {"date": "2017-10-06", "close": 17.4, "volume": 18975.0}, {"date": "2017-10-09", "close": 17.45, "volume": 20311.0}, {"date": "2017-10-10", "close": 17.5, "volume": 15295.0}, {"date": "2017-10-11", "close": 17.55, "volume": 15920.0}, {"date": "2017-10-12", "close": 17.75, "volume": 15628.0}, {"date": "2017-10-13", "close": 17.8, "volume": 24251.0}, {"date": "2017-10-16", "close": 17.25, "volume": 22739.0}, {"date": "2017-10-17", "close": 17.15, "volume": 20486.0}, {"date": "2017-10-18", "close": 17.45, "volume": 15789.0}, {"date": "2017-10-19", "close": 18.05, "volume": 17015.0}, {"date": "2017-10-20", "close": 18.25, "volume": 22465.0}, {"date": "2017-10-23", "close": 18.3, "volume": 15753.0}, {"date": "2017-10-24", "close": 18.1, "volume": 18689.0}, {"date": "2017-10-25", "close": 17.65, "volume": 21834.0}, {"date": "2017-10-26", "close": 17.2, "volume": 10763.0}, {"date": "2017-10-27", "close": 17.15, "volume": 16845.0}, {"date": "2017-10-30", "close": 17.1, "volume": 15632.0}, {"date": "2017-10-31", "close": 16.55, "volume": 18254.0}, {"date": "2017-11-01", "close": 16.4, "volume": 29539.0}, {"date": "2017-11-02", "close": 16.9, "volume": 4692.0}, {"date": "2017-11-03", "close": 17.1, "volume": 28165.0}, {"date": "2017-11-06", "close": 14.95, "volume": 50675.0}, {"date": "2017-11-07", "close": 15.1, "volume": 23324.0}, {"date": "2017-11-08", "close": 14.55, "volume": 41765.0}, {"date": "2017-11-09", "close": 14.4, "volume": 29585.0}, {"date": "2017-11-10", "close": 14.35, "volume": 10493.0}, {"date": "2017-11-13", "close": 13.65, "volume": 18728.0}, {"date": "2017-11-14", "close": 13.5, "volume": 37517.0}, {"date": "2017-11-15", "close": 13.35, "volume": 25533.0}, {"date": "2017-11-16", "close": 13.6, "volume": 11478.0}, {"date": "2017-11-17", "close": 13.55, "volume": 11149.0}, {"date": "2017-11-20", "close": 13.75, "volume": 12217.0}, {"date": "2017-11-21", "close": 14.35, "volume": 17843.0}, {"date": "2017-11-22", "close": 13.8, "volume": 15952.0}, {"date": "2017-11-24", "close": 14.15, "volume": 5865.0}, {"date": "2017-11-27", "close": 13.85, "volume": 21945.0}, {"date": "2017-11-28", "close": 14.7, "volume": 13182.0}, {"date": "2017-11-29", "close": 14.8, "volume": 16196.0}, {"date": "2017-11-30", "close": 14.3, "volume": 11229.0}, {"date": "2017-12-01", "close": 13.2, "volume": 25768.0}, {"date": "2017-12-04", "close": 13.0, "volume": 52769.0}, {"date": "2017-12-05", "close": 13.05, "volume": 23168.0}, {"date": "2017-12-06", "close": 12.9, "volume": 31180.0}, {"date": "2017-12-07", "close": 13.05, "volume": 11562.0}, {"date": "2017-12-08", "close": 13.45, "volume": 25653.0}, {"date": "2017-12-11", "close": 13.05, "volume": 25434.0}, {"date": "2017-12-12", "close": 12.8, "volume": 33825.0}, {"date": "2017-12-13", "close": 12.85, "volume": 18561.0}, {"date": "2017-12-14", "close": 12.75, "volume": 35179.0}, {"date": "2017-12-15", "close": 12.8, "volume": 45858.0}, {"date": "2017-12-18", "close": 13.3, "volume": 35177.0}, {"date": "2017-12-19", "close": 12.85, "volume": 27173.0}, {"date": "2017-12-20", "close": 13.15, "volume": 25428.0}, {"date": "2017-12-21", "close": 13.35, "volume": 77576.0}, {"date": "2017-12-22", "close": 13.1, "volume": 16394.0}, {"date": "2017-12-26", "close": 12.9, "volume": 13455.0}, {"date": "2017-12-27", "close": 12.9, "volume": 17009.0}, {"date": "2017-12-28", "close": 12.55, "volume": 28199.0}, {"date": "2017-12-29", "close": 12.4, "volume": 32685.0}, {"date": "2018-01-02", "close": 12.9, "volume": 40799.0}, {"date": "2018-01-03", "close": 12.6, "volume": 42739.0}, {"date": "2018-01-04", "close": 14.0, "volume": 51368.0}, {"date": "2018-01-05", "close": 14.3, "volume": 18565.0}, {"date": "2018-01-08", "close": 14.35, "volume": 43720.0}, {"date": "2018-01-09", "close": 13.75, "volume": 23325.0}, {"date": "2018-01-10", "close": 14.05, "volume": 30544.0}, {"date": "2018-01-11", "close": 14.35, "volume": 46912.0}, {"date": "2018-01-12", "close": 14.75, "volume": 21279.0}, {"date": "2018-01-16", "close": 14.6, "volume": 43453.0}, {"date": "2018-01-17", "close": 14.6, "volume": 19512.0}, {"date": "2018-01-18", "close": 14.05, "volume": 17502.0}, {"date": "2018-01-19", "close": 14.2, "volume": 29168.0}, {"date": "2018-01-22", "close": 15.05, "volume": 28387.0}, {"date": "2018-01-23", "close": 15.6, "volume": 35460.0}, {"date": "2018-01-24", "close": 15.2, "volume": 22102.0}, {"date": "2018-01-25", "close": 14.9, "volume": 10792.0}, {"date": "2018-01-26", "close": 14.95, "volume": 21551.0}, {"date": "2018-01-29", "close": 14.75, "volume": 10373.0}, {"date": "2018-01-30", "close": 13.9, "volume": 24601.0}, {"date": "2018-01-31", "close": 13.6, "volume": 16443.0}, {"date": "2018-02-01", "close": 13.45, "volume": 14658.0}, {"date": "2018-02-02", "close": 13.1, "volume": 21159.0}, {"date": "2018-02-05", "close": 12.5, "volume": 25918.0}, {"date": "2018-02-06", "close": 12.45, "volume": 58399.0}, {"date": "2018-02-07", "close": 11.8, "volume": 28588.0}, {"date": "2018-02-08", "close": 11.25, "volume": 54303.0}, {"date": "2018-02-09", "close": 11.25, "volume": 165446.0}, {"date": "2018-02-12", "close": 10.8, "volume": 48335.0}, {"date": "2018-02-13", "close": 10.3, "volume": 66342.0}, {"date": "2018-02-14", "close": 10.5, "volume": 39641.0}, {"date": "2018-02-15", "close": 10.75, "volume": 40712.0}, {"date": "2018-02-16", "close": 11.0, "volume": 60488.0}, {"date": "2018-02-20", "close": 11.0, "volume": 28264.0}, {"date": "2018-02-21", "close": 10.85, "volume": 39819.0}, {"date": "2018-02-22", "close": 11.05, "volume": 16813.0}, {"date": "2018-02-23", "close": 10.55, "volume": 26465.0}, {"date": "2018-02-26", "close": 10.95, "volume": 24467.0}, {"date": "2018-02-27", "close": 10.95, "volume": 23093.0}, {"date": "2018-02-28", "close": 10.2, "volume": 31485.0}, {"date": "2018-03-01", "close": 10.35, "volume": 51173.0}, {"date": "2018-03-02", "close": 11.0, "volume": 39159.0}, {"date": "2018-03-05", "close": 10.75, "volume": 36351.0}, {"date": "2018-03-06", "close": 10.55, "volume": 24954.0}, {"date": "2018-03-07", "close": 11.0, "volume": 32862.0}, {"date": "2018-03-08", "close": 10.85, "volume": 14656.0}, {"date": "2018-03-09", "close": 11.1, "volume": 19663.0}, {"date": "2018-03-12", "close": 11.15, "volume": 34961.0}, {"date": "2018-03-13", "close": 10.8, "volume": 42778.0}, {"date": "2018-03-14", "close": 10.85, "volume": 45685.0}, {"date": "2018-03-15", "close": 10.8, "volume": 20071.0}, {"date": "2018-03-16", "close": 11.0, "volume": 48359.0}, {"date": "2018-03-19", "close": 10.8, "volume": 32432.0}, {"date": "2018-03-20", "close": 10.05, "volume": 27960.0}, {"date": "2018-03-21", "close": 10.15, "volume": 33173.0}, {"date": "2018-03-22", "close": 9.9, "volume": 44750.0}, {"date": "2018-03-23", "close": 9.7, "volume": 29404.0}, {"date": "2018-03-26", "close": 9.35, "volume": 43519.0}, {"date": "2018-03-27", "close": 9.05, "volume": 70342.0}, {"date": "2018-03-28", "close": 9.05, "volume": 59718.0}, {"date": "2018-03-29", "close": 8.9, "volume": 42486.0}, {"date": "2018-04-02", "close": 8.85, "volume": 71131.0}, {"date": "2018-04-03", "close": 9.6, "volume": 74161.0}, {"date": "2018-04-04", "close": 9.8, "volume": 36181.0}, {"date": "2018-04-05", "close": 10.1, "volume": 43377.0}, {"date": "2018-04-06", "close": 10.15, "volume": 37313.0}, {"date": "2018-04-09", "close": 10.85, "volume": 45759.0}, {"date": "2018-04-10", "close": 10.0, "volume": 37662.0}, {"date": "2018-04-11", "close": 10.05, "volume": 35236.0}, {"date": "2018-04-12", "close": 10.4, "volume": 26826.0}, {"date": "2018-04-13", "close": 10.35, "volume": 41447.0}, {"date": "2018-04-16", "close": 10.7, "volume": 16161.0}, {"date": "2018-04-17", "close": 10.95, "volume": 31150.0}, {"date": "2018-04-18", "close": 11.25, "volume": 36745.0}, {"date": "2018-04-19", "close": 11.25, "volume": 21610.0}, {"date": "2018-04-20", "close": 11.15, "volume": 27432.0}, {"date": "2018-04-23", "close": 10.8, "volume": 22683.0}, {"date": "2018-04-24", "close": 10.9, "volume": 19381.0}, {"date": "2018-04-25", "close": 10.55, "volume": 43337.0}, {"date": "2018-04-26", "close": 10.4, "volume": 58359.0}, {"date": "2018-04-27", "close": 10.4, "volume": 65898.0}, {"date": "2018-04-30", "close": 9.85, "volume": 27088.0}, {"date": "2018-05-01", "close": 9.4, "volume": 44158.0}, {"date": "2018-05-02", "close": 9.8, "volume": 30338.0}, {"date": "2018-05-03", "close": 9.2, "volume": 31911.0}, {"date": "2018-05-04", "close": 9.35, "volume": 58550.0}, {"date": "2018-05-07", "close": 9.55, "volume": 15358.0}, {"date": "2018-05-08", "close": 9.6, "volume": 17863.0}, {"date": "2018-05-09", "close": 9.7, "volume": 21358.0}, {"date": "2018-05-10", "close": 9.95, "volume": 64110.0}, {"date": "2018-05-11", "close": 10.05, "volume": 21071.0}, {"date": "2018-05-14", "close": 9.95, "volume": 45039.0}, {"date": "2018-05-15", "close": 9.35, "volume": 37751.0}, {"date": "2018-05-16", "close": 9.9, "volume": 36570.0}, {"date": "2018-05-17", "close": 9.7, "volume": 19847.0}, {"date": "2018-05-18", "close": 9.65, "volume": 28240.0}, {"date": "2018-05-21", "close": 9.55, "volume": 26775.0}, {"date": "2018-05-22", "close": 10.0, "volume": 28095.0}, {"date": "2018-05-23", "close": 9.75, "volume": 28392.0}, {"date": "2018-05-24", "close": 9.2, "volume": 47977.0}, {"date": "2018-05-25", "close": 9.8, "volume": 18956.0}, {"date": "2018-05-29", "close": 9.9, "volume": 34753.0}, {"date": "2018-05-30", "close": 9.7, "volume": 24025.0}, {"date": "2018-05-31", "close": 10.9, "volume": 51292.0}, {"date": "2018-06-01", "close": 10.35, "volume": 43432.0}, {"date": "2018-06-04", "close": 9.65, "volume": 35127.0}, {"date": "2018-06-05", "close": 9.75, "volume": 30349.0}, {"date": "2018-06-06", "close": 10.0, "volume": 23791.0}, {"date": "2018-06-07", "close": 10.0, "volume": 17717.0}, {"date": "2018-06-08", "close": 10.05, "volume": 19543.0}, {"date": "2018-06-11", "close": 10.3, "volume": 21314.0}, {"date": "2018-06-12", "close": 10.1, "volume": 41524.0}, {"date": "2018-06-13", "close": 10.4, "volume": 19753.0}, {"date": "2018-06-14", "close": 9.75, "volume": 23171.0}, {"date": "2018-06-15", "close": 9.6, "volume": 30413.0}, {"date": "2018-06-18", "close": 9.65, "volume": 25948.0}, {"date": "2018-06-19", "close": 10.15, "volume": 71142.0}, {"date": "2018-06-20", "close": 9.65, "volume": 45658.0}, {"date": "2018-06-21", "close": 9.75, "volume": 37577.0}, {"date": "2018-06-22", "close": 10.05, "volume": 742719.0}, {"date": "2018-06-25", "close": 10.5, "volume": 55658.0}, {"date": "2018-06-26", "close": 10.5, "volume": 77221.0}, {"date": "2018-06-27", "close": 10.55, "volume": 67922.0}, {"date": "2018-06-28", "close": 10.25, "volume": 48299.0}, {"date": "2018-06-29", "close": 10.25, "volume": 37029.0}, {"date": "2018-07-02", "close": 10.1, "volume": 33657.0}, {"date": "2018-07-03", "close": 10.05, "volume": 24121.0}, {"date": "2018-07-05", "close": 10.35, "volume": 14179.0}, {"date": "2018-07-06", "close": 10.7, "volume": 18290.0}, {"date": "2018-07-09", "close": 10.45, "volume": 21863.0}, {"date": "2018-07-10", "close": 10.3, "volume": 18891.0}, {"date": "2018-07-11", "close": 9.7, "volume": 58922.0}, {"date": "2018-07-12", "close": 9.95, "volume": 23268.0}, {"date": "2018-07-13", "close": 9.9, "volume": 11658.0}, {"date": "2018-07-16", "close": 9.6, "volume": 23364.0}, {"date": "2018-07-17", "close": 9.9, "volume": 13725.0}, {"date": "2018-07-18", "close": 9.8, "volume": 34375.0}, {"date": "2018-07-19", "close": 9.85, "volume": 21203.0}, {"date": "2018-07-20", "close": 9.85, "volume": 4862.0}, {"date": "2018-07-23", "close": 9.8, "volume": 19333.0}, {"date": "2018-07-24", "close": 9.65, "volume": 30367.0}, {"date": "2018-07-25", "close": 9.95, "volume": 18861.0}, {"date": "2018-07-26", "close": 10.1, "volume": 11321.0}, {"date": "2018-07-27", "close": 10.5, "volume": 17656.0}, {"date": "2018-07-30", "close": 10.8, "volume": 57673.0}, {"date": "2018-07-31", "close": 10.55, "volume": 25741.0}, {"date": "2018-08-01", "close": 10.4, "volume": 9186.0}, {"date": "2018-08-02", "close": 10.25, "volume": 5185.0}, {"date": "2018-08-03", "close": 10.1, "volume": 5536.0}, {"date": "2018-08-06", "close": 10.0, "volume": 7208.0}, {"date": "2018-08-07", "close": 9.7, "volume": 35154.0}, {"date": "2018-08-08", "close": 10.0, "volume": 19326.0}, {"date": "2018-08-09", "close": 9.75, "volume": 42159.0}, {"date": "2018-08-10", "close": 8.65, "volume": 82095.0}, {"date": "2018-08-13", "close": 8.5, "volume": 56161.0}, {"date": "2018-08-14", "close": 7.4, "volume": 137220.0}, {"date": "2018-08-15", "close": 7.3, "volume": 41821.0}, {"date": "2018-08-16", "close": 7.95, "volume": 96689.0}, {"date": "2018-08-17", "close": 7.5, "volume": 73537.0}, {"date": "2018-08-20", "close": 7.7, "volume": 61781.0}, {"date": "2018-08-21", "close": 7.7, "volume": 22555.0}, {"date": "2018-08-22", "close": 7.7, "volume": 37414.0}, {"date": "2018-08-23", "close": 7.6, "volume": 36497.0}, {"date": "2018-08-24", "close": 7.8, "volume": 17393.0}, {"date": "2018-08-27", "close": 7.7, "volume": 17455.0}, {"date": "2018-08-28", "close": 7.4, "volume": 21060.0}, {"date": "2018-08-29", "close": 7.35, "volume": 19465.0}, {"date": "2018-08-30", "close": 7.55, "volume": 50879.0}, {"date": "2018-08-31", "close": 7.55, "volume": 12279.0}, {"date": "2018-09-04", "close": 7.75, "volume": 14619.0}, {"date": "2018-09-05", "close": 7.5, "volume": 25343.0}, {"date": "2018-09-06", "close": 7.25, "volume": 41473.0}, {"date": "2018-09-07", "close": 7.25, "volume": 38374.0}, {"date": "2018-09-10", "close": 7.2, "volume": 29358.0}, {"date": "2018-09-11", "close": 6.95, "volume": 66182.0}, {"date": "2018-09-12", "close": 6.7, "volume": 72031.0}, {"date": "2018-09-13", "close": 7.05, "volume": 124019.0}, {"date": "2018-09-14", "close": 7.25, "volume": 60411.0}, {"date": "2018-09-17", "close": 7.0, "volume": 54732.0}, {"date": "2018-09-18", "close": 7.0, "volume": 95668.0}, {"date": "2018-09-19", "close": 6.9, "volume": 66435.0}, {"date": "2018-09-20", "close": 6.9, "volume": 87941.0}, {"date": "2018-09-21", "close": 7.0, "volume": 41948.0}, {"date": "2018-09-24", "close": 6.95, "volume": 31772.0}, {"date": "2018-09-25", "close": 6.75, "volume": 43811.0}, {"date": "2018-09-26", "close": 6.5, "volume": 55949.0}, {"date": "2018-09-27", "close": 6.45, "volume": 345575.0}, {"date": "2018-09-28", "close": 5.9, "volume": 67429.0}, {"date": "2018-10-01", "close": 5.71, "volume": 105970.0}, {"date": "2018-10-02", "close": 5.17, "volume": 130126.0}, {"date": "2018-10-03", "close": 5.45, "volume": 119042.0}, {"date": "2018-10-04", "close": 5.18, "volume": 56092.0}, {"date": "2018-10-05", "close": 5.13, "volume": 46760.0}, {"date": "2018-10-08", "close": 5.12, "volume": 36760.0}, {"date": "2018-10-09", "close": 4.98, "volume": 59315.0}, {"date": "2018-10-10", "close": 4.74, "volume": 59527.0}, {"date": "2018-10-11", "close": 4.76, "volume": 205692.0}, {"date": "2018-10-12", "close": 4.79, "volume": 102012.0}, {"date": "2018-10-15", "close": 4.63, "volume": 39057.0}, {"date": "2018-10-16", "close": 4.71, "volume": 65095.0}, {"date": "2018-10-17", "close": 4.55, "volume": 62474.0}, {"date": "2018-10-18", "close": 4.56, "volume": 58722.0}, {"date": "2018-10-19", "close": 4.5, "volume": 44669.0}, {"date": "2018-10-22", "close": 4.38, "volume": 34854.0}, {"date": "2018-10-23", "close": 4.26, "volume": 55322.0}, {"date": "2018-10-24", "close": 4.18, "volume": 53321.0}, {"date": "2018-10-25", "close": 4.17, "volume": 42671.0}, {"date": "2018-10-26", "close": 4.05, "volume": 51353.0}, {"date": "2018-10-29", "close": 3.68, "volume": 71336.0}, {"date": "2018-10-30", "close": 3.71, "volume": 87502.0}, {"date": "2018-10-31", "close": 3.71, "volume": 101185.0}, {"date": "2018-11-01", "close": 3.97, "volume": 88949.0}, {"date": "2018-11-02", "close": 4.19, "volume": 143424.0}, {"date": "2018-11-05", "close": 4.39, "volume": 139281.0}, {"date": "2018-11-06", "close": 4.45, "volume": 50900.0}, {"date": "2018-11-07", "close": 4.47, "volume": 64916.0}, {"date": "2018-11-08", "close": 5.07, "volume": 271435.0}, {"date": "2018-11-09", "close": 4.81, "volume": 129574.0}, {"date": "2018-11-12", "close": 4.45, "volume": 41107.0}, {"date": "2018-11-13", "close": 4.42, "volume": 63932.0}, {"date": "2018-11-14", "close": 4.4, "volume": 109687.0}, {"date": "2018-11-15", "close": 4.23, "volume": 98247.0}, {"date": "2018-11-16", "close": 4.23, "volume": 43807.0}, {"date": "2018-11-19", "close": 4.38, "volume": 46144.0}, {"date": "2018-11-20", "close": 3.98, "volume": 81858.0}, {"date": "2018-11-21", "close": 4.33, "volume": 50245.0}, {"date": "2018-11-23", "close": 4.48, "volume": 7414.0}, {"date": "2018-11-26", "close": 4.25, "volume": 59487.0}, {"date": "2018-11-27", "close": 4.03, "volume": 25489.0}, {"date": "2018-11-28", "close": 4.23, "volume": 53433.0}, {"date": "2018-11-29", "close": 4.01, "volume": 21123.0}, {"date": "2018-11-30", "close": 4.3, "volume": 47592.0}, {"date": "2018-12-03", "close": 4.22, "volume": 24656.0}, {"date": "2018-12-04", "close": 4.04, "volume": 34829.0}, {"date": "2018-12-06", "close": 3.83, "volume": 50739.0}, {"date": "2018-12-07", "close": 3.9, "volume": 37228.0}, {"date": "2018-12-10", "close": 3.84, "volume": 57412.0}, {"date": "2018-12-11", "close": 3.81, "volume": 32562.0}, {"date": "2018-12-12", "close": 4.0, "volume": 46360.0}, {"date": "2018-12-13", "close": 3.92, "volume": 32125.0}, {"date": "2018-12-14", "close": 3.79, "volume": 75105.0}, {"date": "2018-12-17", "close": 3.57, "volume": 42678.0}, {"date": "2018-12-18", "close": 3.48, "volume": 54726.0}, {"date": "2018-12-19", "close": 3.29, "volume": 89029.0}, {"date": "2018-12-20", "close": 3.07, "volume": 89954.0}, {"date": "2018-12-21", "close": 3.02, "volume": 157273.0}, {"date": "2018-12-24", "close": 3.08, "volume": 28809.0}, {"date": "2018-12-26", "close": 3.1, "volume": 60732.0}, {"date": "2018-12-27", "close": 2.97, "volume": 122030.0}, {"date": "2018-12-28", "close": 3.27, "volume": 121405.0}, {"date": "2018-12-31", "close": 3.1, "volume": 142436.0}, {"date": "2019-01-02", "close": 4.06, "volume": 164350.0}, {"date": "2019-01-03", "close": 4.2, "volume": 119759.0}, {"date": "2019-01-04", "close": 4.24, "volume": 62145.0}, {"date": "2019-01-07", "close": 4.18, "volume": 33668.0}, {"date": "2019-01-08", "close": 4.19, "volume": 36676.0}, {"date": "2019-01-09", "close": 4.26, "volume": 32999.0}, {"date": "2019-01-10", "close": 4.44, "volume": 71212.0}, {"date": "2019-01-11", "close": 4.25, "volume": 22413.0}, {"date": "2019-01-14", "close": 4.16, "volume": 35679.0}, {"date": "2019-01-15", "close": 4.15, "volume": 13523.0}, {"date": "2019-01-16", "close": 4.2, "volume": 22341.0}, {"date": "2019-01-17", "close": 4.2, "volume": 31554.0}, {"date": "2019-01-18", "close": 4.18, "volume": 29157.0}, {"date": "2019-01-22", "close": 4.11, "volume": 44366.0}, {"date": "2019-01-23", "close": 3.86, "volume": 30314.0}, {"date": "2019-01-24", "close": 3.68, "volume": 70600.0}, {"date": "2019-01-25", "close": 3.83, "volume": 61562.0}, {"date": "2019-01-28", "close": 3.56, "volume": 46017.0}, {"date": "2019-01-29", "close": 3.69, "volume": 102571.0}, {"date": "2019-01-30", "close": 3.5, "volume": 131070.0}, {"date": "2019-01-31", "close": 3.48, "volume": 47396.0}, {"date": "2019-02-01", "close": 3.75, "volume": 62384.0}, {"date": "2019-02-04", "close": 3.69, "volume": 27284.0}, {"date": "2019-02-05", "close": 3.75, "volume": 62267.0}, {"date": "2019-02-06", "close": 3.7, "volume": 46783.0}, {"date": "2019-02-07", "close": 3.58, "volume": 35524.0}, {"date": "2019-02-08", "close": 3.61, "volume": 40644.0}, {"date": "2019-02-11", "close": 3.48, "volume": 21658.0}, {"date": "2019-02-12", "close": 3.37, "volume": 44337.0}, {"date": "2019-02-13", "close": 3.41, "volume": 80058.0}, {"date": "2019-02-14", "close": 3.37, "volume": 70006.0}, {"date": "2019-02-15", "close": 3.42, "volume": 51662.0}, {"date": "2019-02-19", "close": 3.35, "volume": 108177.0}, {"date": "2019-02-20", "close": 3.48, "volume": 107217.0}, {"date": "2019-02-21", "close": 3.56, "volume": 41056.0}, {"date": "2019-02-22", "close": 4.24, "volume": 101631.0}, {"date": "2019-02-25", "close": 4.2, "volume": 81685.0}, {"date": "2019-02-26", "close": 4.13, "volume": 16959.0}, {"date": "2019-02-27", "close": 4.12, "volume": 42307.0}, {"date": "2019-02-28", "close": 3.94, "volume": 35089.0}, {"date": "2019-03-01", "close": 3.56, "volume": 63536.0}, {"date": "2019-03-04", "close": 3.85, "volume": 64673.0}, {"date": "2019-03-05", "close": 3.82, "volume": 24991.0}, {"date": "2019-03-06", "close": 3.66, "volume": 43129.0}, {"date": "2019-03-07", "close": 3.86, "volume": 35019.0}, {"date": "2019-03-08", "close": 3.79, "volume": 34412.0}, {"date": "2019-03-11", "close": 3.79, "volume": 10077.0}, {"date": "2019-03-12", "close": 3.94, "volume": 25825.0}, {"date": "2019-03-13", "close": 4.07, "volume": 42581.0}, {"date": "2019-03-14", "close": 3.77, "volume": 46030.0}, {"date": "2019-03-15", "close": 3.94, "volume": 89736.0}, {"date": "2019-03-18", "close": 3.91, "volume": 49421.0}, {"date": "2019-03-19", "close": 3.9, "volume": 31625.0}, {"date": "2019-03-20", "close": 3.77, "volume": 7041.0}, {"date": "2019-03-21", "close": 3.7, "volume": 49512.0}, {"date": "2019-03-22", "close": 3.54, "volume": 60121.0}, {"date": "2019-03-25", "close": 3.35, "volume": 48995.0}, {"date": "2019-03-26", "close": 3.31, "volume": 33695.0}, {"date": "2019-03-27", "close": 3.24, "volume": 27102.0}, {"date": "2019-03-28", "close": 3.28, "volume": 36378.0}, {"date": "2019-03-29", "close": 3.3, "volume": 53024.0}, {"date": "2019-04-01", "close": 3.35, "volume": 21796.0}, {"date": "2019-04-02", "close": 3.4, "volume": 27225.0}, {"date": "2019-04-03", "close": 3.21, "volume": 237494.0}, {"date": "2019-04-04", "close": 3.15, "volume": 83825.0}, {"date": "2019-04-05", "close": 3.2, "volume": 52706.0}, {"date": "2019-04-08", "close": 3.27, "volume": 13364.0}, {"date": "2019-04-09", "close": 3.22, "volume": 5286.0}, {"date": "2019-04-10", "close": 3.15, "volume": 21550.0}, {"date": "2019-04-11", "close": 3.09, "volume": 42341.0}, {"date": "2019-04-12", "close": 3.22, "volume": 54856.0}, {"date": "2019-04-15", "close": 3.2, "volume": 79207.0}, {"date": "2019-04-16", "close": 3.22, "volume": 6291.0}, {"date": "2019-04-17", "close": 3.23, "volume": 19447.0}, {"date": "2019-04-18", "close": 3.26, "volume": 27246.0}, {"date": "2019-04-22", "close": 3.25, "volume": 16178.0}, {"date": "2019-04-23", "close": 3.28, "volume": 64518.0}, {"date": "2019-04-24", "close": 3.11, "volume": 30884.0}, {"date": "2019-04-25", "close": 3.26, "volume": 15620.0}, {"date": "2019-04-26", "close": 3.23, "volume": 9628.0}, {"date": "2019-04-29", "close": 3.25, "volume": 20555.0}, {"date": "2019-04-30", "close": 3.22, "volume": 109240.0}, {"date": "2019-05-01", "close": 3.16, "volume": 18324.0}, {"date": "2019-05-02", "close": 3.11, "volume": 7905.0}, {"date": "2019-05-03", "close": 3.23, "volume": 25721.0}, {"date": "2019-05-06", "close": 3.15, "volume": 92629.0}, {"date": "2019-05-07", "close": 3.1499, "volume": 27460.0}, {"date": "2019-05-08", "close": 3.2, "volume": 9176.0}, {"date": "2019-05-09", "close": 3.17, "volume": 24650.0}, {"date": "2019-05-10", "close": 3.39, "volume": 180722.0}, {"date": "2019-05-13", "close": 3.42, "volume": 11963.0}, {"date": "2019-05-14", "close": 3.67, "volume": 17390.0}, {"date": "2019-05-15", "close": 3.95, "volume": 121831.0}, {"date": "2019-05-16", "close": 4.06, "volume": 85616.0}, {"date": "2019-05-17", "close": 4.38, "volume": 168844.0}, {"date": "2019-05-20", "close": 4.6, "volume": 152970.0}, {"date": "2019-05-21", "close": 4.35, "volume": 95340.0}, {"date": "2019-05-22", "close": 4.32, "volume": 68412.0}, {"date": "2019-05-23", "close": 4.37, "volume": 68300.0}, {"date": "2019-05-24", "close": 4.47, "volume": 8579.0}, {"date": "2019-05-28", "close": 4.41, "volume": 39317.0}, {"date": "2019-05-29", "close": 4.48, "volume": 29391.0}, {"date": "2019-05-30", "close": 4.83, "volume": 38924.0}, {"date": "2019-05-31", "close": 4.7, "volume": 14972.0}, {"date": "2019-06-03", "close": 4.67, "volume": 12831.0}, {"date": "2019-06-04", "close": 4.7, "volume": 13067.0}, {"date": "2019-06-05", "close": 4.41, "volume": 35685.0}, {"date": "2019-06-06", "close": 4.13, "volume": 166954.0}, {"date": "2019-06-07", "close": 4.13, "volume": 38644.0}, {"date": "2019-06-10", "close": 4.23, "volume": 20398.0}, {"date": "2019-06-11", "close": 4.11, "volume": 40998.0}, {"date": "2019-06-12", "close": 4.03, "volume": 14289.0}, {"date": "2019-06-13", "close": 4.14, "volume": 52409.0}, {"date": "2019-06-14", "close": 4.07, "volume": 15022.0}, {"date": "2019-06-17", "close": 3.92, "volume": 27339.0}, {"date": "2019-06-18", "close": 3.95, "volume": 37680.0}, {"date": "2019-06-19", "close": 3.8638, "volume": 16395.0}, {"date": "2019-06-20", "close": 3.82, "volume": 17229.0}, {"date": "2019-06-21", "close": 4.0, "volume": 13450.0}, {"date": "2019-06-24", "close": 4.05, "volume": 39527.0}, {"date": "2019-06-25", "close": 3.98, "volume": 14090.0}, {"date": "2019-06-26", "close": 4.0, "volume": 21697.0}, {"date": "2019-06-27", "close": 3.95, "volume": 24501.0}, {"date": "2019-06-28", "close": 4.03, "volume": 14197.0}, {"date": "2019-07-01", "close": 3.98, "volume": 12844.0}, {"date": "2019-07-02", "close": 3.88, "volume": 5649.0}, {"date": "2019-07-03", "close": 3.89, "volume": 7349.0}, {"date": "2019-07-05", "close": 3.85, "volume": 9489.0}, {"date": "2019-07-08", "close": 3.88, "volume": 1753.0}, {"date": "2019-07-09", "close": 3.85, "volume": 5283.0}, {"date": "2019-07-10", "close": 3.92, "volume": 6606.0}, {"date": "2019-07-11", "close": 3.98, "volume": 24433.0}, {"date": "2019-07-12", "close": 3.98, "volume": 22268.0}, {"date": "2019-07-15", "close": 4.0, "volume": 23388.0}, {"date": "2019-07-16", "close": 3.93, "volume": 3785.0}, {"date": "2019-07-17", "close": 3.74, "volume": 26374.0}, {"date": "2019-07-18", "close": 3.57, "volume": 17502.0}, {"date": "2019-07-19", "close": 3.6, "volume": 3499.0}, {"date": "2019-07-22", "close": 3.63, "volume": 18792.0}, {"date": "2019-07-23", "close": 3.6337, "volume": 7722.0}, {"date": "2019-07-24", "close": 3.6, "volume": 26245.0}, {"date": "2019-07-25", "close": 3.6259, "volume": 4780.0}, {"date": "2019-07-26", "close": 3.62, "volume": 8095.0}, {"date": "2019-07-29", "close": 3.48, "volume": 16451.0}, {"date": "2019-07-30", "close": 3.52, "volume": 15033.0}, {"date": "2019-07-31", "close": 3.62, "volume": 20041.0}, {"date": "2019-08-01", "close": 3.53, "volume": 35406.0}, {"date": "2019-08-02", "close": 3.61, "volume": 7458.0}, {"date": "2019-08-05", "close": 3.5, "volume": 16742.0}, {"date": "2019-08-06", "close": 3.52, "volume": 4447.0}, {"date": "2019-08-07", "close": 3.65, "volume": 11559.0}, {"date": "2019-08-08", "close": 3.61, "volume": 38805.0}, {"date": "2019-08-09", "close": 4.09, "volume": 70451.0}, {"date": "2019-08-12", "close": 3.88, "volume": 17999.0}, {"date": "2019-08-13", "close": 3.98, "volume": 20015.0}, {"date": "2019-08-14", "close": 3.8, "volume": 11704.0}, {"date": "2019-08-15", "close": 3.8, "volume": 5317.0}, {"date": "2019-08-16", "close": 3.83, "volume": 11738.0}, {"date": "2019-08-19", "close": 3.75, "volume": 16680.0}, {"date": "2019-08-20", "close": 3.71, "volume": 8272.0}, {"date": "2019-08-21", "close": 3.66, "volume": 4989.0}, {"date": "2019-08-22", "close": 3.76, "volume": 1453.0}, {"date": "2019-08-23", "close": 3.8, "volume": 3692.0}, {"date": "2019-08-26", "close": 3.7, "volume": 3412.0}, {"date": "2019-08-27", "close": 3.48, "volume": 21649.0}, {"date": "2019-08-28", "close": 3.62, "volume": 27243.0}, {"date": "2019-08-29", "close": 3.59, "volume": 18387.0}, {"date": "2019-08-30", "close": 3.59, "volume": 1965.0}, {"date": "2019-09-03", "close": 3.45, "volume": 28846.0}, {"date": "2019-09-04", "close": 3.48, "volume": 41194.0}, {"date": "2019-09-05", "close": 3.48, "volume": 14886.0}, {"date": "2019-09-06", "close": 3.64, "volume": 2196.0}, {"date": "2019-09-09", "close": 3.48, "volume": 13817.0}, {"date": "2019-09-10", "close": 3.5923, "volume": 9816.0}, {"date": "2019-09-11", "close": 3.57, "volume": 17301.0}, {"date": "2019-09-12", "close": 3.79, "volume": 97168.0}, {"date": "2019-09-13", "close": 4.35, "volume": 62978.0}, {"date": "2019-09-16", "close": 3.86, "volume": 46707.0}, {"date": "2019-09-17", "close": 3.95, "volume": 19567.0}, {"date": "2019-09-18", "close": 4.01, "volume": 18590.0}, {"date": "2019-09-19", "close": 4.0, "volume": 21402.0}, {"date": "2019-09-20", "close": 4.03, "volume": 20378.0}, {"date": "2019-09-23", "close": 4.09, "volume": 15219.0}, {"date": "2019-09-24", "close": 4.0, "volume": 22303.0}, {"date": "2019-09-25", "close": 3.92, "volume": 23951.0}, {"date": "2019-09-26", "close": 3.75, "volume": 27984.0}, {"date": "2019-09-27", "close": 3.8, "volume": 27913.0}, {"date": "2019-09-30", "close": 3.68, "volume": 20108.0}, {"date": "2019-10-01", "close": 4.0299, "volume": 48152.0}, {"date": "2019-10-02", "close": 3.92, "volume": 28535.0}, {"date": "2019-10-03", "close": 3.89, "volume": 9260.0}, {"date": "2019-10-04", "close": 3.93, "volume": 15395.0}, {"date": "2019-10-07", "close": 4.06, "volume": 23849.0}, {"date": "2019-10-08", "close": 3.93, "volume": 14496.0}, {"date": "2019-10-09", "close": 3.88, "volume": 5876.0}, {"date": "2019-10-10", "close": 4.03, "volume": 17890.0}, {"date": "2019-10-11", "close": 3.935, "volume": 22191.0}, {"date": "2019-10-14", "close": 3.86, "volume": 7146.0}, {"date": "2019-10-15", "close": 3.81, "volume": 13818.0}, {"date": "2019-10-16", "close": 3.88, "volume": 4309.0}, {"date": "2019-10-17", "close": 3.77, "volume": 19002.0}, {"date": "2019-10-18", "close": 3.785, "volume": 3079.0}, {"date": "2019-10-21", "close": 3.78, "volume": 3075.0}, {"date": "2019-10-22", "close": 3.73, "volume": 15041.0}, {"date": "2019-10-23", "close": 3.69, "volume": 11343.0}, {"date": "2019-10-24", "close": 3.71, "volume": 3990.0}, {"date": "2019-10-25", "close": 3.7, "volume": 4723.0}, {"date": "2019-10-28", "close": 3.62, "volume": 8986.0}, {"date": "2019-10-29", "close": 3.87, "volume": 13251.0}, {"date": "2019-10-30", "close": 3.895, "volume": 16005.0}, {"date": "2019-10-31", "close": 3.88, "volume": 3098.0}, {"date": "2019-11-01", "close": 3.91, "volume": 33984.0}, {"date": "2019-11-04", "close": 3.915, "volume": 17364.0}, {"date": "2019-11-05", "close": 3.92, "volume": 11417.0}, {"date": "2019-11-06", "close": 3.89, "volume": 9499.0}, {"date": "2019-11-07", "close": 4.0, "volume": 101753.0}, {"date": "2019-11-08", "close": 3.83, "volume": 17939.0}, {"date": "2019-11-11", "close": 3.9, "volume": 18555.0}, {"date": "2019-11-12", "close": 3.74, "volume": 13919.0}, {"date": "2019-11-13", "close": 3.7, "volume": 2736.0}, {"date": "2019-11-14", "close": 3.66, "volume": 32472.0}, {"date": "2019-11-15", "close": 3.78, "volume": 9946.0}, {"date": "2019-11-18", "close": 3.65, "volume": 7079.0}, {"date": "2019-11-19", "close": 3.5275, "volume": 5978.0}, {"date": "2019-11-20", "close": 3.52, "volume": 11597.0}, {"date": "2019-11-21", "close": 3.38, "volume": 16358.0}, {"date": "2019-11-22", "close": 3.31, "volume": 8883.0}, {"date": "2019-11-25", "close": 3.5, "volume": 25996.0}, {"date": "2019-11-26", "close": 3.42, "volume": 4806.0}, {"date": "2019-11-27", "close": 3.359, "volume": 6133.0}, {"date": "2019-11-29", "close": 3.4178, "volume": 1076.0}, {"date": "2019-12-02", "close": 3.39, "volume": 32809.0}, {"date": "2019-12-03", "close": 3.2258, "volume": 39065.0}, {"date": "2019-12-04", "close": 3.19, "volume": 15056.0}, {"date": "2019-12-05", "close": 3.09, "volume": 23983.0}, {"date": "2019-12-06", "close": 3.04, "volume": 53603.0}, {"date": "2019-12-09", "close": 3.12, "volume": 31769.0}, {"date": "2019-12-10", "close": 3.04, "volume": 59517.0}, {"date": "2019-12-11", "close": 2.95, "volume": 49648.0}, {"date": "2019-12-12", "close": 3.01, "volume": 35156.0}, {"date": "2019-12-13", "close": 2.95, "volume": 33332.0}, {"date": "2019-12-16", "close": 2.98, "volume": 52673.0}, {"date": "2019-12-17", "close": 3.01, "volume": 27515.0}, {"date": "2019-12-18", "close": 3.03, "volume": 22131.0}, {"date": "2019-12-19", "close": 3.07, "volume": 53821.0}, {"date": "2019-12-20", "close": 3.06, "volume": 15931.0}, {"date": "2019-12-23", "close": 3.02, "volume": 20352.0}, {"date": "2019-12-24", "close": 2.996, "volume": 7481.0}, {"date": "2019-12-26", "close": 3.04, "volume": 25565.0}, {"date": "2019-12-27", "close": 2.95, "volume": 55937.0}, {"date": "2019-12-30", "close": 2.9579, "volume": 77604.0}, {"date": "2019-12-31", "close": 3.01, "volume": 22556.0}, {"date": "2020-01-02", "close": 3.07, "volume": 5106.0}, {"date": "2020-01-03", "close": 3.05, "volume": 2724.0}, {"date": "2020-01-06", "close": 3.04, "volume": 7077.0}, {"date": "2020-01-07", "close": 3.02, "volume": 17604.0}, {"date": "2020-01-08", "close": 3.05, "volume": 11725.0}, {"date": "2020-01-09", "close": 3.08, "volume": 12537.0}, {"date": "2020-01-10", "close": 2.9, "volume": 34062.0}, {"date": "2020-01-13", "close": 2.99, "volume": 42556.0}, {"date": "2020-01-14", "close": 2.94, "volume": 27224.0}, {"date": "2020-01-15", "close": 2.92, "volume": 30647.0}, {"date": "2020-01-16", "close": 2.9, "volume": 42453.0}, {"date": "2020-01-17", "close": 3.04, "volume": 13882.0}, {"date": "2020-01-21", "close": 2.97, "volume": 25927.0}, {"date": "2020-01-22", "close": 2.99, "volume": 33782.0}, {"date": "2020-01-23", "close": 2.88, "volume": 18475.0}, {"date": "2020-01-24", "close": 3.01, "volume": 9039.0}, {"date": "2020-01-27", "close": 3.0, "volume": 11679.0}, {"date": "2020-01-28", "close": 2.99, "volume": 2450.0}, {"date": "2020-01-29", "close": 2.89, "volume": 24529.0}, {"date": "2020-01-30", "close": 2.85, "volume": 27556.0}, {"date": "2020-01-31", "close": 2.9, "volume": 9018.0}, {"date": "2020-02-03", "close": 2.88, "volume": 8514.0}, {"date": "2020-02-04", "close": 2.813, "volume": 46908.0}, {"date": "2020-02-05", "close": 2.84, "volume": 18521.0}, {"date": "2020-02-06", "close": 2.82, "volume": 8226.0}, {"date": "2020-02-07", "close": 2.86, "volume": 39747.0}, {"date": "2020-02-10", "close": 2.94, "volume": 34887.0}, {"date": "2020-02-11", "close": 2.92, "volume": 15042.0}, {"date": "2020-02-12", "close": 2.93, "volume": 4413.0}, {"date": "2020-02-13", "close": 2.928, "volume": 4647.0}, {"date": "2020-02-14", "close": 3.0294, "volume": 69685.0}, {"date": "2020-02-18", "close": 2.98, "volume": 55491.0}, {"date": "2020-02-19", "close": 3.03, "volume": 40144.0}, {"date": "2020-02-20", "close": 2.9966, "volume": 75673.0}, {"date": "2020-02-21", "close": 2.94, "volume": 42525.0}, {"date": "2020-02-24", "close": 2.78, "volume": 31243.0}, {"date": "2020-02-25", "close": 2.65, "volume": 28780.0}, {"date": "2020-02-26", "close": 2.6736, "volume": 6937.0}, {"date": "2020-02-27", "close": 2.75, "volume": 10351.0}, {"date": "2020-02-28", "close": 2.73, "volume": 7950.0}, {"date": "2020-03-02", "close": 2.77, "volume": 11888.0}, {"date": "2020-03-03", "close": 2.78, "volume": 18165.0}, {"date": "2020-03-04", "close": 2.71, "volume": 10730.0}, {"date": "2020-03-05", "close": 2.6, "volume": 28832.0}, {"date": "2020-03-06", "close": 2.66, "volume": 13350.0}, {"date": "2020-03-09", "close": 2.474, "volume": 38167.0}, {"date": "2020-03-10", "close": 2.54, "volume": 24623.0}, {"date": "2020-03-11", "close": 2.36, "volume": 101079.0}, {"date": "2020-03-12", "close": 3.2, "volume": 92352.0}, {"date": "2020-03-13", "close": 2.85, "volume": 164364.0}, {"date": "2020-03-16", "close": 2.15, "volume": 28527.0}, {"date": "2020-03-17", "close": 2.46, "volume": 30482.0}, {"date": "2020-03-18", "close": 2.21, "volume": 16123.0}, {"date": "2020-03-19", "close": 2.17, "volume": 41601.0}, {"date": "2020-03-20", "close": 1.94, "volume": 99156.0}, {"date": "2020-03-23", "close": 1.99, "volume": 272120.0}, {"date": "2020-03-24", "close": 2.42, "volume": 298963.0}, {"date": "2020-03-25", "close": 2.29, "volume": 60837.0}, {"date": "2020-03-26", "close": 2.65, "volume": 85887.0}, {"date": "2020-03-27", "close": 2.62, "volume": 75249.0}, {"date": "2020-03-30", "close": 2.4, "volume": 42725.0}, {"date": "2020-03-31", "close": 2.5, "volume": 56527.0}, {"date": "2020-04-01", "close": 2.41, "volume": 26659.0}, {"date": "2020-04-02", "close": 3.25, "volume": 259626.0}, {"date": "2020-04-03", "close": 2.85, "volume": 125268.0}, {"date": "2020-04-06", "close": 2.59, "volume": 155922.0}, {"date": "2020-04-07", "close": 2.81, "volume": 158692.0}, {"date": "2020-04-08", "close": 2.86, "volume": 119092.0}, {"date": "2020-04-09", "close": 2.88, "volume": 124056.0}, {"date": "2020-04-13", "close": 2.94, "volume": 177309.0}, {"date": "2020-04-14", "close": 2.98, "volume": 137896.0}, {"date": "2020-04-15", "close": 2.98, "volume": 58863.0}, {"date": "2020-04-16", "close": 3.01, "volume": 50804.0}, {"date": "2020-04-17", "close": 3.17, "volume": 72537.0}, {"date": "2020-04-20", "close": 3.18, "volume": 47147.0}, {"date": "2020-04-21", "close": 3.36, "volume": 134277.0}, {"date": "2020-04-22", "close": 3.56, "volume": 93025.0}, {"date": "2020-04-23", "close": 3.78, "volume": 78518.0}, {"date": "2020-04-24", "close": 3.98, "volume": 182027.0}, {"date": "2020-04-27", "close": 4.32, "volume": 236954.0}, {"date": "2020-04-28", "close": 3.6, "volume": 149085.0}, {"date": "2020-04-29", "close": 3.73, "volume": 120393.0}, {"date": "2020-04-30", "close": 3.74, "volume": 66233.0}, {"date": "2020-05-01", "close": 3.31, "volume": 73042.0}, {"date": "2020-05-04", "close": 3.52, "volume": 44225.0}, {"date": "2020-05-05", "close": 3.26, "volume": 170420.0}, {"date": "2020-05-06", "close": 3.19, "volume": 119568.0}, {"date": "2020-05-07", "close": 3.08, "volume": 52701.0}, {"date": "2020-05-08", "close": 3.05, "volume": 66408.0}, {"date": "2020-05-11", "close": 3.05, "volume": 214353.0}, {"date": "2020-05-12", "close": 3.31, "volume": 192779.0}, {"date": "2020-05-13", "close": 3.34, "volume": 115241.0}, {"date": "2020-05-14", "close": 3.2, "volume": 49931.0}, {"date": "2020-05-15", "close": 3.13, "volume": 26066.0}, {"date": "2020-05-18", "close": 3.13, "volume": 75469.0}, {"date": "2020-05-19", "close": 3.06, "volume": 62642.0}, {"date": "2020-05-20", "close": 3.04, "volume": 83565.0}, {"date": "2020-05-21", "close": 3.19, "volume": 83661.0}, {"date": "2020-05-22", "close": 3.28, "volume": 57996.0}, {"date": "2020-05-26", "close": 3.23, "volume": 58391.0}, {"date": "2020-05-27", "close": 3.32, "volume": 21988.0}, {"date": "2020-05-28", "close": 3.22, "volume": 68407.0}, {"date": "2020-05-29", "close": 3.29, "volume": 26237.0}, {"date": "2020-06-01", "close": 3.19, "volume": 96090.0}, {"date": "2020-06-02", "close": 3.23, "volume": 91332.0}, {"date": "2020-06-03", "close": 3.17, "volume": 221115.0}, {"date": "2020-06-04", "close": 3.19, "volume": 81607.0}, {"date": "2020-06-05", "close": 3.07, "volume": 37869.0}, {"date": "2020-06-08", "close": 3.1, "volume": 42225.0}, {"date": "2020-06-09", "close": 3.18, "volume": 31731.0}, {"date": "2020-06-10", "close": 3.19, "volume": 54121.0}, {"date": "2020-06-11", "close": 3.19, "volume": 96879.0}, {"date": "2020-06-12", "close": 3.17, "volume": 48135.0}, {"date": "2020-06-15", "close": 3.33, "volume": 40196.0}, {"date": "2020-06-16", "close": 3.47, "volume": 72744.0}, {"date": "2020-06-17", "close": 3.71, "volume": 51901.0}, {"date": "2020-06-18", "close": 3.8, "volume": 89461.0}, {"date": "2020-06-19", "close": 3.26, "volume": 109471.0}, {"date": "2020-06-22", "close": 3.21, "volume": 29644.0}, {"date": "2020-06-23", "close": 3.02, "volume": 72417.0}, {"date": "2020-06-24", "close": 2.96, "volume": 88559.0}, {"date": "2020-06-25", "close": 2.89, "volume": 128787.0}, {"date": "2020-06-26", "close": 3.06, "volume": 122204.0}, {"date": "2020-06-29", "close": 2.87, "volume": 131253.0}, {"date": "2020-06-30", "close": 3.07, "volume": 485759.0}, {"date": "2020-07-01", "close": 2.8383, "volume": 91226.0}, {"date": "2020-07-02", "close": 3.09, "volume": 102827.0}, {"date": "2020-07-06", "close": 3.16, "volume": 93572.0}, {"date": "2020-07-07", "close": 3.02, "volume": 49567.0}, {"date": "2020-07-08", "close": 3.15, "volume": 94717.0}, {"date": "2020-07-09", "close": 2.99, "volume": 91497.0}, {"date": "2020-07-10", "close": 3.03, "volume": 71310.0}, {"date": "2020-07-13", "close": 2.8, "volume": 89620.0}, {"date": "2020-07-14", "close": 2.89, "volume": 73568.0}, {"date": "2020-07-15", "close": 3.09, "volume": 57245.0}, {"date": "2020-07-16", "close": 3.0037, "volume": 118911.0}, {"date": "2020-07-17", "close": 3.0, "volume": 44429.0}, {"date": "2020-07-20", "close": 2.86, "volume": 66659.0}, {"date": "2020-07-21", "close": 2.95, "volume": 71930.0}, {"date": "2020-07-22", "close": 2.85, "volume": 89557.0}, {"date": "2020-07-23", "close": 2.84, "volume": 56005.0}, {"date": "2020-07-24", "close": 2.89, "volume": 51384.0}, {"date": "2020-07-27", "close": 2.9, "volume": 114015.0}, {"date": "2020-07-28", "close": 2.91, "volume": 87110.0}, {"date": "2020-07-29", "close": 2.89, "volume": 65406.0}, {"date": "2020-07-30", "close": 2.96, "volume": 72301.0}, {"date": "2020-07-31", "close": 2.93, "volume": 77047.0}, {"date": "2020-08-03", "close": 2.8717, "volume": 82615.0}, {"date": "2020-08-04", "close": 2.88, "volume": 79363.0}, {"date": "2020-08-05", "close": 2.92, "volume": 310868.0}, {"date": "2020-08-06", "close": 2.99, "volume": 138324.0}, {"date": "2020-08-07", "close": 2.95, "volume": 56178.0}, {"date": "2020-08-10", "close": 3.0, "volume": 57713.0}, {"date": "2020-08-11", "close": 3.17, "volume": 183371.0}, {"date": "2020-08-12", "close": 2.98, "volume": 139111.0}, {"date": "2020-08-13", "close": 3.07, "volume": 584062.0}, {"date": "2020-08-14", "close": 3.2, "volume": 190620.0}, {"date": "2020-08-17", "close": 3.47, "volume": 244007.0}, {"date": "2020-08-18", "close": 4.25, "volume": 311346.0}, {"date": "2020-08-19", "close": 3.9, "volume": 130370.0}, {"date": "2020-08-20", "close": 3.9, "volume": 23412.0}, {"date": "2020-08-21", "close": 3.81, "volume": 46175.0}, {"date": "2020-08-24", "close": 3.45, "volume": 113804.0}, {"date": "2020-08-25", "close": 3.44, "volume": 29511.0}, {"date": "2020-08-26", "close": 3.17, "volume": 117758.0}, {"date": "2020-08-27", "close": 3.33, "volume": 71760.0}, {"date": "2020-08-28", "close": 3.51, "volume": 84105.0}, {"date": "2020-08-31", "close": 3.46, "volume": 54137.0}, {"date": "2020-09-01", "close": 3.68, "volume": 75926.0}, {"date": "2020-09-02", "close": 3.5215, "volume": 80454.0}, {"date": "2020-09-03", "close": 3.63, "volume": 67217.0}, {"date": "2020-09-04", "close": 3.59, "volume": 71687.0}, {"date": "2020-09-08", "close": 3.47, "volume": 63375.0}, {"date": "2020-09-09", "close": 3.4426, "volume": 49194.0}, {"date": "2020-09-10", "close": 3.33, "volume": 63751.0}, {"date": "2020-09-11", "close": 3.35, "volume": 32595.0}, {"date": "2020-09-14", "close": 3.32, "volume": 46886.0}, {"date": "2020-09-15", "close": 3.26, "volume": 88874.0}, {"date": "2020-09-16", "close": 3.26, "volume": 61683.0}, {"date": "2020-09-17", "close": 3.26, "volume": 58322.0}, {"date": "2020-09-18", "close": 3.17, "volume": 126736.0}, {"date": "2020-09-21", "close": 2.98, "volume": 115782.0}, {"date": "2020-09-22", "close": 3.13, "volume": 61151.0}, {"date": "2020-09-23", "close": 3.15, "volume": 91292.0}, {"date": "2020-09-24", "close": 3.38, "volume": 119289.0}, {"date": "2020-09-25", "close": 3.54, "volume": 289777.0}, {"date": "2020-09-28", "close": 3.48, "volume": 159422.0}, {"date": "2020-09-29", "close": 3.49, "volume": 150144.0}, {"date": "2020-09-30", "close": 3.29, "volume": 125227.0}, {"date": "2020-10-01", "close": 3.36, "volume": 54458.0}, {"date": "2020-10-02", "close": 3.63, "volume": 138525.0}, {"date": "2020-10-05", "close": 3.7, "volume": 86852.0}, {"date": "2020-10-06", "close": 3.52, "volume": 60684.0}, {"date": "2020-10-07", "close": 3.84, "volume": 253953.0}, {"date": "2020-10-08", "close": 3.76, "volume": 119121.0}, {"date": "2020-10-09", "close": 3.62, "volume": 74602.0}, {"date": "2020-10-12", "close": 3.61, "volume": 54342.0}, {"date": "2020-10-13", "close": 3.81, "volume": 136716.0}, {"date": "2020-10-14", "close": 4.19, "volume": 159054.0}, {"date": "2020-10-15", "close": 4.47, "volume": 365909.0}, {"date": "2020-10-16", "close": 4.5, "volume": 132167.0}, {"date": "2020-10-19", "close": 4.48, "volume": 375922.0}, {"date": "2020-10-20", "close": 4.3, "volume": 271138.0}, {"date": "2020-10-21", "close": 4.42, "volume": 95910.0}, {"date": "2020-10-22", "close": 4.45, "volume": 109917.0}, {"date": "2020-10-23", "close": 4.91, "volume": 213194.0}, {"date": "2020-10-26", "close": 4.88, "volume": 408444.0}, {"date": "2020-10-27", "close": 4.89, "volume": 134284.0}, {"date": "2020-10-28", "close": 4.4, "volume": 152052.0}, {"date": "2020-10-29", "close": 4.5, "volume": 74132.0}, {"date": "2020-10-30", "close": 4.35, "volume": 68116.0}, {"date": "2020-11-02", "close": 4.02, "volume": 160306.0}, {"date": "2020-11-03", "close": 4.03, "volume": 81059.0}, {"date": "2020-11-04", "close": 3.85, "volume": 79314.0}, {"date": "2020-11-05", "close": 4.19, "volume": 138117.0}, {"date": "2020-11-06", "close": 3.96, "volume": 48046.0}, {"date": "2020-11-09", "close": 3.97, "volume": 111256.0}, {"date": "2020-11-10", "close": 4.16, "volume": 66309.0}, {"date": "2020-11-11", "close": 4.05, "volume": 31409.0}, {"date": "2020-11-12", "close": 4.09, "volume": 48705.0}, {"date": "2020-11-13", "close": 4.05, "volume": 49989.0}, {"date": "2020-11-16", "close": 4.23, "volume": 112565.0}, {"date": "2020-11-17", "close": 4.04, "volume": 98882.0}, {"date": "2020-11-18", "close": 4.12, "volume": 53449.0}, {"date": "2020-11-19", "close": 4.13, "volume": 124559.0}, {"date": "2020-11-20", "close": 4.04, "volume": 68728.0}, {"date": "2020-11-23", "close": 4.02, "volume": 81397.0}, {"date": "2020-11-24", "close": 4.29, "volume": 93849.0}, {"date": "2020-11-25", "close": 4.36, "volume": 110637.0}, {"date": "2020-11-27", "close": 4.31, "volume": 27947.0}, {"date": "2020-11-30", "close": 4.25, "volume": 59264.0}, {"date": "2020-12-01", "close": 4.1, "volume": 77575.0}, {"date": "2020-12-02", "close": 4.19, "volume": 38861.0}, {"date": "2020-12-03", "close": 4.36, "volume": 50686.0}, {"date": "2020-12-04", "close": 4.67, "volume": 55353.0}, {"date": "2020-12-07", "close": 5.46, "volume": 256591.0}, {"date": "2020-12-08", "close": 5.92, "volume": 190095.0}, {"date": "2020-12-09", "close": 6.21, "volume": 227196.0}, {"date": "2020-12-10", "close": 6.11, "volume": 142530.0}, {"date": "2020-12-11", "close": 5.78, "volume": 127993.0}, {"date": "2020-12-14", "close": 5.6, "volume": 135650.0}, {"date": "2020-12-15", "close": 5.69, "volume": 125840.0}, {"date": "2020-12-16", "close": 5.33, "volume": 89312.0}, {"date": "2020-12-17", "close": 6.37, "volume": 337567.0}, {"date": "2020-12-18", "close": 5.83, "volume": 334367.0}, {"date": "2020-12-21", "close": 5.99, "volume": 151655.0}, {"date": "2020-12-22", "close": 5.89, "volume": 108456.0}, {"date": "2020-12-23", "close": 5.96, "volume": 71199.0}, {"date": "2020-12-24", "close": 5.82, "volume": 72708.0}, {"date": "2020-12-28", "close": 5.69, "volume": 89702.0}, {"date": "2020-12-29", "close": 5.55, "volume": 100390.0}, {"date": "2020-12-30", "close": 5.48, "volume": 103740.0}, {"date": "2020-12-31", "close": 5.48, "volume": 86452.0}, {"date": "2021-01-04", "close": 5.65, "volume": 80789.0}, {"date": "2021-01-05", "close": 5.97, "volume": 168929.0}, {"date": "2021-01-06", "close": 6.51, "volume": 128593.0}, {"date": "2021-01-07", "close": 7.2, "volume": 261458.0}, {"date": "2021-01-08", "close": 7.11, "volume": 191370.0}, {"date": "2021-01-11", "close": 7.34, "volume": 195508.0}, {"date": "2021-01-12", "close": 7.37, "volume": 117162.0}, {"date": "2021-01-13", "close": 6.82, "volume": 175200.0}, {"date": "2021-01-14", "close": 7.18, "volume": 122783.0}, {"date": "2021-01-15", "close": 6.81, "volume": 91717.0}, {"date": "2021-01-19", "close": 6.91, "volume": 79266.0}, {"date": "2021-01-20", "close": 6.85, "volume": 52262.0}, {"date": "2021-01-21", "close": 6.88, "volume": 31804.0}, {"date": "2021-01-22", "close": 6.92, "volume": 71222.0}, {"date": "2021-01-25", "close": 6.64, "volume": 84836.0}, {"date": "2021-01-26", "close": 6.65, "volume": 79797.0}, {"date": "2021-01-27", "close": 6.26, "volume": 90899.0}, {"date": "2021-01-28", "close": 6.51, "volume": 60206.0}, {"date": "2021-01-29", "close": 6.48, "volume": 49700.0}, {"date": "2021-02-01", "close": 6.66, "volume": 135865.0}, {"date": "2021-02-02", "close": 6.89, "volume": 110420.0}, {"date": "2021-02-03", "close": 7.25, "volume": 109013.0}, {"date": "2021-02-04", "close": 7.36, "volume": 120657.0}, {"date": "2021-02-05", "close": 7.99, "volume": 112183.0}, {"date": "2021-02-08", "close": 8.68, "volume": 119367.0}, {"date": "2021-02-09", "close": 8.49, "volume": 154966.0}, {"date": "2021-02-10", "close": 7.98, "volume": 102905.0}, {"date": "2021-02-11", "close": 7.54, "volume": 119562.0}, {"date": "2021-02-12", "close": 8.11, "volume": 84931.0}, {"date": "2021-02-16", "close": 8.53, "volume": 101796.0}, {"date": "2021-02-17", "close": 8.08, "volume": 68026.0}, {"date": "2021-02-18", "close": 7.7, "volume": 48001.0}, {"date": "2021-02-19", "close": 8.02, "volume": 91652.0}, {"date": "2021-02-22", "close": 8.0, "volume": 148434.0}, {"date": "2021-02-23", "close": 7.72, "volume": 123692.0}, {"date": "2021-02-24", "close": 7.69, "volume": 55081.0}, {"date": "2021-02-25", "close": 7.88, "volume": 70094.0}, {"date": "2021-02-26", "close": 7.64, "volume": 70710.0}, {"date": "2021-03-01", "close": 8.03, "volume": 128092.0}, {"date": "2021-03-02", "close": 8.1, "volume": 115329.0}, {"date": "2021-03-03", "close": 8.36, "volume": 102395.0}, {"date": "2021-03-04", "close": 7.46, "volume": 128028.0}, {"date": "2021-03-05", "close": 6.94, "volume": 153043.0}, {"date": "2021-03-08", "close": 7.36, "volume": 101837.0}, {"date": "2021-03-09", "close": 7.68, "volume": 104492.0}, {"date": "2021-03-10", "close": 7.5, "volume": 269315.0}, {"date": "2021-03-11", "close": 7.94, "volume": 100218.0}, {"date": "2021-03-12", "close": 8.2, "volume": 110891.0}, {"date": "2021-03-15", "close": 8.0, "volume": 89287.0}, {"date": "2021-03-16", "close": 7.55, "volume": 61329.0}, {"date": "2021-03-17", "close": 7.85, "volume": 62599.0}, {"date": "2021-03-18", "close": 7.44, "volume": 100559.0}, {"date": "2021-03-19", "close": 7.54, "volume": 120654.0}, {"date": "2021-03-22", "close": 7.29, "volume": 82899.0}, {"date": "2021-03-23", "close": 6.8, "volume": 95557.0}, {"date": "2021-03-24", "close": 6.61, "volume": 65542.0}, {"date": "2021-03-25", "close": 6.8, "volume": 79119.0}, {"date": "2021-03-26", "close": 6.98, "volume": 65739.0}, {"date": "2021-03-29", "close": 6.68, "volume": 51004.0}, {"date": "2021-03-30", "close": 6.72, "volume": 66134.0}, {"date": "2021-03-31", "close": 6.75, "volume": 184005.0}, {"date": "2021-04-01", "close": 7.7, "volume": 154165.0}, {"date": "2021-04-05", "close": 7.5, "volume": 83234.0}, {"date": "2021-04-06", "close": 7.28, "volume": 32131.0}, {"date": "2021-04-07", "close": 7.3, "volume": 52675.0}, {"date": "2021-04-08", "close": 7.25, "volume": 43128.0}, {"date": "2021-04-09", "close": 7.16, "volume": 31189.0}, {"date": "2021-04-12", "close": 6.9, "volume": 55552.0}, {"date": "2021-04-13", "close": 6.76, "volume": 49230.0}, {"date": "2021-04-14", "close": 6.93, "volume": 31949.0}, {"date": "2021-04-15", "close": 6.86, "volume": 21250.0}, {"date": "2021-04-16", "close": 6.92, "volume": 55000.0}, {"date": "2021-04-19", "close": 6.95, "volume": 46366.0}, {"date": "2021-04-20", "close": 6.74, "volume": 50049.0}, {"date": "2021-04-21", "close": 6.73, "volume": 18300.0}, {"date": "2021-04-22", "close": 6.69, "volume": 56239.0}, {"date": "2021-04-23", "close": 6.95, "volume": 25542.0}, {"date": "2021-04-26", "close": 7.07, "volume": 29571.0}, {"date": "2021-04-27", "close": 7.01, "volume": 18368.0}, {"date": "2021-04-28", "close": 7.02, "volume": 22157.0}, {"date": "2021-04-29", "close": 6.8, "volume": 28232.0}, {"date": "2021-04-30", "close": 7.57, "volume": 225645.0}, {"date": "2021-05-03", "close": 7.53, "volume": 80983.0}, {"date": "2021-05-04", "close": 7.5, "volume": 28795.0}, {"date": "2021-05-05", "close": 7.95, "volume": 114104.0}, {"date": "2021-05-06", "close": 8.15, "volume": 91776.0}, {"date": "2021-05-07", "close": 7.26, "volume": 125925.0}, {"date": "2021-05-10", "close": 6.56, "volume": 214531.0}, {"date": "2021-05-11", "close": 6.29, "volume": 121541.0}, {"date": "2021-05-12", "close": 5.78, "volume": 134731.0}, {"date": "2021-05-13", "close": 5.74, "volume": 135949.0}, {"date": "2021-05-14", "close": 6.48, "volume": 100752.0}, {"date": "2021-05-17", "close": 7.0, "volume": 133135.0}, {"date": "2021-05-18", "close": 7.14, "volume": 102987.0}, {"date": "2021-05-19", "close": 6.72, "volume": 77698.0}, {"date": "2021-05-20", "close": 6.88, "volume": 39901.0}, {"date": "2021-05-21", "close": 6.98, "volume": 93511.0}, {"date": "2021-05-24", "close": 6.94, "volume": 31779.0}, {"date": "2021-05-25", "close": 6.52, "volume": 67599.0}, {"date": "2021-05-26", "close": 6.72, "volume": 58206.0}, {"date": "2021-05-27", "close": 6.83, "volume": 41278.0}, {"date": "2021-05-28", "close": 7.03, "volume": 63762.0}, {"date": "2021-06-01", "close": 7.11, "volume": 47297.0}, {"date": "2021-06-02", "close": 6.93, "volume": 39650.0}, {"date": "2021-06-03", "close": 6.83, "volume": 87068.0}, {"date": "2021-06-04", "close": 6.52, "volume": 93419.0}, {"date": "2021-06-07", "close": 6.24, "volume": 87240.0}, {"date": "2021-06-08", "close": 6.54, "volume": 67528.0}, {"date": "2021-06-09", "close": 6.77, "volume": 36905.0}, {"date": "2021-06-10", "close": 6.71, "volume": 31874.0}, {"date": "2021-06-11", "close": 6.71, "volume": 37921.0}, {"date": "2021-06-14", "close": 6.56, "volume": 64366.0}, {"date": "2021-06-15", "close": 6.47, "volume": 53097.0}, {"date": "2021-06-16", "close": 6.43, "volume": 34123.0}, {"date": "2021-06-17", "close": 6.36, "volume": 32801.0}, {"date": "2021-06-18", "close": 5.95, "volume": 91039.0}, {"date": "2021-06-21", "close": 6.05, "volume": 35197.0}, {"date": "2021-06-22", "close": 5.97, "volume": 18870.0}, {"date": "2021-06-23", "close": 6.17, "volume": 36475.0}, {"date": "2021-06-24", "close": 6.14, "volume": 44268.0}, {"date": "2021-06-25", "close": 6.13, "volume": 37683.0}, {"date": "2021-06-28", "close": 6.15, "volume": 32019.0}, {"date": "2021-06-29", "close": 6.09, "volume": 24656.0}, {"date": "2021-06-30", "close": 6.07, "volume": 86171.0}, {"date": "2021-07-01", "close": 6.13, "volume": 23039.0}, {"date": "2021-07-02", "close": 6.12, "volume": 36973.0}, {"date": "2021-07-06", "close": 6.07, "volume": 82981.0}, {"date": "2021-07-07", "close": 6.11, "volume": 15970.0}, {"date": "2021-07-08", "close": 6.01, "volume": 43479.0}, {"date": "2021-07-09", "close": 6.2, "volume": 30066.0}, {"date": "2021-07-12", "close": 6.2, "volume": 13016.0}, {"date": "2021-07-13", "close": 6.06, "volume": 19260.0}, {"date": "2021-07-14", "close": 6.0, "volume": 22606.0}, {"date": "2021-07-15", "close": 6.05, "volume": 13679.0}, {"date": "2021-07-16", "close": 6.0, "volume": 23647.0}, {"date": "2021-07-19", "close": 6.15, "volume": 30211.0}, {"date": "2021-07-20", "close": 6.33, "volume": 50048.0}, {"date": "2021-07-21", "close": 6.07, "volume": 51100.0}, {"date": "2021-07-22", "close": 6.19, "volume": 13268.0}, {"date": "2021-07-23", "close": 6.06, "volume": 58623.0}, {"date": "2021-07-26", "close": 6.01, "volume": 17210.0}, {"date": "2021-07-27", "close": 5.95, "volume": 31926.0}, {"date": "2021-07-28", "close": 5.97, "volume": 14077.0}, {"date": "2021-07-29", "close": 6.19, "volume": 19892.0}, {"date": "2021-07-30", "close": 6.23, "volume": 12171.0}, {"date": "2021-08-02", "close": 6.32, "volume": 25862.0}, {"date": "2021-08-03", "close": 6.2, "volume": 25517.0}, {"date": "2021-08-04", "close": 5.98, "volume": 16366.0}, {"date": "2021-08-05", "close": 6.03, "volume": 9868.0}, {"date": "2021-08-06", "close": 6.16, "volume": 13427.0}, {"date": "2021-08-09", "close": 6.22, "volume": 25889.0}, {"date": "2021-08-10", "close": 5.6, "volume": 128238.0}, {"date": "2021-08-11", "close": 5.53, "volume": 83883.0}, {"date": "2021-08-12", "close": 5.32, "volume": 34005.0}, {"date": "2021-08-13", "close": 4.83, "volume": 111006.0}, {"date": "2021-08-16", "close": 4.46, "volume": 164963.0}, {"date": "2021-08-17", "close": 4.19, "volume": 82146.0}, {"date": "2021-08-18", "close": 4.36, "volume": 153923.0}, {"date": "2021-08-19", "close": 4.54, "volume": 132538.0}, {"date": "2021-08-20", "close": 4.91, "volume": 33411.0}, {"date": "2021-08-23", "close": 5.01, "volume": 41966.0}, {"date": "2021-08-24", "close": 5.02, "volume": 31265.0}, {"date": "2021-08-25", "close": 5.0, "volume": 26163.0}, {"date": "2021-08-26", "close": 4.67, "volume": 36943.0}, {"date": "2021-08-27", "close": 4.75, "volume": 77180.0}, {"date": "2021-08-30", "close": 4.82, "volume": 23262.0}, {"date": "2021-08-31", "close": 4.8, "volume": 63291.0}, {"date": "2021-09-01", "close": 4.84, "volume": 21102.0}, {"date": "2021-09-02", "close": 4.73, "volume": 25131.0}, {"date": "2021-09-03", "close": 4.63, "volume": 29340.0}, {"date": "2021-09-07", "close": 4.54, "volume": 34071.0}, {"date": "2021-09-08", "close": 4.5, "volume": 38521.0}, {"date": "2021-09-09", "close": 4.65, "volume": 37478.0}, {"date": "2021-09-10", "close": 4.54, "volume": 38855.0}, {"date": "2021-09-13", "close": 4.68, "volume": 27317.0}, {"date": "2021-09-14", "close": 4.59, "volume": 23314.0}, {"date": "2021-09-15", "close": 4.64, "volume": 16807.0}, {"date": "2021-09-16", "close": 4.85, "volume": 74314.0}, {"date": "2021-09-17", "close": 4.88, "volume": 35875.0}, {"date": "2021-09-20", "close": 4.85, "volume": 115406.0}, {"date": "2021-09-21", "close": 4.79, "volume": 66485.0}, {"date": "2021-09-22", "close": 4.63, "volume": 172965.0}, {"date": "2021-09-23", "close": 4.83, "volume": 60231.0}, {"date": "2021-09-24", "close": 4.83, "volume": 65814.0}, {"date": "2021-09-27", "close": 4.82, "volume": 160803.0}, {"date": "2021-09-28", "close": 4.82, "volume": 116037.0}, {"date": "2021-09-29", "close": 4.77, "volume": 25208.0}, {"date": "2021-09-30", "close": 4.7, "volume": 27999.0}, {"date": "2021-10-01", "close": 4.79, "volume": 23570.0}, {"date": "2021-10-04", "close": 4.82, "volume": 55143.0}, {"date": "2021-10-05", "close": 4.82, "volume": 67000.0}, {"date": "2021-10-06", "close": 4.76, "volume": 24304.0}, {"date": "2021-10-07", "close": 4.7, "volume": 53019.0}, {"date": "2021-10-08", "close": 4.65, "volume": 31405.0}, {"date": "2021-10-11", "close": 4.47, "volume": 34274.0}, {"date": "2021-10-12", "close": 4.44, "volume": 35185.0}, {"date": "2021-10-13", "close": 4.43, "volume": 30241.0}, {"date": "2021-10-14", "close": 4.53, "volume": 41399.0}, {"date": "2021-10-15", "close": 4.69, "volume": 48080.0}, {"date": "2021-10-18", "close": 4.66, "volume": 43770.0}, {"date": "2021-10-19", "close": 4.66, "volume": 17201.0}, {"date": "2021-10-20", "close": 4.69, "volume": 31184.0}, {"date": "2021-10-21", "close": 4.78, "volume": 268459.0}, {"date": "2021-10-22", "close": 4.76, "volume": 77981.0}, {"date": "2021-10-25", "close": 4.86, "volume": 79203.0}, {"date": "2021-10-26", "close": 4.94, "volume": 240165.0}, {"date": "2021-10-27", "close": 5.08, "volume": 67118.0}, {"date": "2021-10-28", "close": 5.68, "volume": 98370.0}, {"date": "2021-10-29", "close": 5.62, "volume": 52522.0}, {"date": "2021-11-01", "close": 5.44, "volume": 68328.0}, {"date": "2021-11-02", "close": 5.31, "volume": 29504.0}, {"date": "2021-11-03", "close": 5.39, "volume": 57582.0}, {"date": "2021-11-04", "close": 5.05, "volume": 174966.0}, {"date": "2021-11-05", "close": 5.02, "volume": 262798.0}, {"date": "2021-11-08", "close": 5.06, "volume": 71130.0}, {"date": "2021-11-09", "close": 5.07, "volume": 25492.0}, {"date": "2021-11-10", "close": 5.05, "volume": 11472.0}, {"date": "2021-11-11", "close": 5.06, "volume": 12678.0}, {"date": "2021-11-12", "close": 5.15, "volume": 16078.0}, {"date": "2021-11-15", "close": 5.1, "volume": 21483.0}, {"date": "2021-11-16", "close": 5.05, "volume": 56369.0}, {"date": "2021-11-17", "close": 5.05, "volume": 48499.0}, {"date": "2021-11-18", "close": 5.05, "volume": 109451.0}, {"date": "2021-11-19", "close": 4.99, "volume": 56128.0}, {"date": "2021-11-22", "close": 5.09, "volume": 24323.0}, {"date": "2021-11-23", "close": 5.06, "volume": 18462.0}, {"date": "2021-11-24", "close": 5.05, "volume": 14999.0}, {"date": "2021-11-26", "close": 4.98, "volume": 7282.0}, {"date": "2021-11-29", "close": 5.0, "volume": 22275.0}, {"date": "2021-11-30", "close": 5.02, "volume": 26368.0}, {"date": "2021-12-01", "close": 5.0, "volume": 47367.0}, {"date": "2021-12-02", "close": 5.08, "volume": 39780.0}, {"date": "2021-12-03", "close": 5.09, "volume": 36086.0}, {"date": "2021-12-06", "close": 5.05, "volume": 7662.0}, {"date": "2021-12-07", "close": 5.05, "volume": 28118.0}, {"date": "2021-12-08", "close": 5.06, "volume": 24934.0}, {"date": "2021-12-09", "close": 5.05, "volume": 11755.0}, {"date": "2021-12-10", "close": 5.06, "volume": 17421.0}, {"date": "2021-12-13", "close": 4.65, "volume": 33256.0}, {"date": "2021-12-14", "close": 4.76, "volume": 37542.0}, {"date": "2021-12-15", "close": 4.75, "volume": 30399.0}, {"date": "2021-12-16", "close": 4.77, "volume": 19359.0}, {"date": "2021-12-17", "close": 4.77, "volume": 24306.0}, {"date": "2021-12-20", "close": 4.37, "volume": 308873.0}, {"date": "2021-12-21", "close": 4.64, "volume": 79426.0}, {"date": "2021-12-22", "close": 4.64, "volume": 46258.0}, {"date": "2021-12-23", "close": 4.65, "volume": 55896.0}, {"date": "2021-12-27", "close": 4.7, "volume": 28743.0}, {"date": "2021-12-28", "close": 4.71, "volume": 58505.0}, {"date": "2021-12-29", "close": 4.7, "volume": 45072.0}, {"date": "2021-12-30", "close": 4.78, "volume": 47452.0}, {"date": "2021-12-31", "close": 5.0, "volume": 102939.0}, {"date": "2022-01-03", "close": 5.1, "volume": 59233.0}, {"date": "2022-01-04", "close": 5.28, "volume": 15655.0}, {"date": "2022-01-05", "close": 5.5, "volume": 33841.0}, {"date": "2022-01-06", "close": 5.5, "volume": 18170.0}, {"date": "2022-01-07", "close": 5.59, "volume": 14643.0}, {"date": "2022-01-10", "close": 5.65, "volume": 24960.0}, {"date": "2022-01-11", "close": 5.63, "volume": 11165.0}, {"date": "2022-01-12", "close": 5.65, "volume": 24279.0}, {"date": "2022-01-13", "close": 5.81, "volume": 23598.0}, {"date": "2022-01-14", "close": 5.71, "volume": 11239.0}, {"date": "2022-01-18", "close": 5.52, "volume": 35269.0}, {"date": "2022-01-19", "close": 5.6, "volume": 18581.0}, {"date": "2022-01-20", "close": 5.66, "volume": 14822.0}, {"date": "2022-01-21", "close": 5.44, "volume": 45824.0}, {"date": "2022-01-24", "close": 5.39, "volume": 42353.0}, {"date": "2022-01-25", "close": 5.36, "volume": 24804.0}, {"date": "2022-01-26", "close": 5.35, "volume": 23754.0}, {"date": "2022-01-27", "close": 5.4, "volume": 26669.0}, {"date": "2022-01-28", "close": 5.48, "volume": 26924.0}, {"date": "2022-01-31", "close": 5.71, "volume": 17440.0}, {"date": "2022-02-01", "close": 5.86, "volume": 19468.0}, {"date": "2022-02-02", "close": 5.91, "volume": 11735.0}, {"date": "2022-02-03", "close": 5.86, "volume": 11812.0}, {"date": "2022-02-04", "close": 5.87, "volume": 50077.0}, {"date": "2022-02-07", "close": 6.05, "volume": 17719.0}, {"date": "2022-02-08", "close": 6.08, "volume": 12988.0}, {"date": "2022-02-09", "close": 6.2, "volume": 8899.0}, {"date": "2022-02-10", "close": 6.0, "volume": 21440.0}, {"date": "2022-02-11", "close": 6.05, "volume": 19070.0}, {"date": "2022-02-14", "close": 6.0, "volume": 13391.0}, {"date": "2022-02-15", "close": 6.05, "volume": 15601.0}, {"date": "2022-02-16", "close": 6.18, "volume": 39644.0}, {"date": "2022-02-17", "close": 6.05, "volume": 19880.0}, {"date": "2022-02-18", "close": 6.07, "volume": 6876.0}, {"date": "2022-02-22", "close": 6.15, "volume": 56087.0}, {"date": "2022-02-23", "close": 6.3, "volume": 21117.0}, {"date": "2022-02-24", "close": 6.46, "volume": 29361.0}, {"date": "2022-02-25", "close": 6.4, "volume": 29191.0}, {"date": "2022-02-28", "close": 6.06, "volume": 42686.0}, {"date": "2022-03-01", "close": 6.06, "volume": 27589.0}, {"date": "2022-03-02", "close": 6.24, "volume": 14875.0}, {"date": "2022-03-03", "close": 6.34, "volume": 26450.0}, {"date": "2022-03-04", "close": 6.48, "volume": 26700.0}, {"date": "2022-03-07", "close": 6.4, "volume": 11551.0}, {"date": "2022-03-08", "close": 6.4, "volume": 39778.0}, {"date": "2022-03-09", "close": 6.55, "volume": 24811.0}, {"date": "2022-03-10", "close": 6.57, "volume": 13731.0}, {"date": "2022-03-11", "close": 6.56, "volume": 12017.0}, {"date": "2022-03-14", "close": 6.4, "volume": 27334.0}, {"date": "2022-03-15", "close": 6.4, "volume": 20976.0}, {"date": "2022-03-16", "close": 6.4, "volume": 52160.0}, {"date": "2022-03-17", "close": 6.4, "volume": 20395.0}, {"date": "2022-03-18", "close": 6.46, "volume": 49613.0}, {"date": "2022-03-21", "close": 6.45, "volume": 20927.0}, {"date": "2022-03-22", "close": 6.4, "volume": 20372.0}, {"date": "2022-03-23", "close": 6.4, "volume": 11343.0}, {"date": "2022-03-24", "close": 6.4, "volume": 32431.0}, {"date": "2022-03-25", "close": 6.4, "volume": 12756.0}, {"date": "2022-03-28", "close": 6.4, "volume": 13454.0}, {"date": "2022-03-29", "close": 6.4, "volume": 21450.0}, {"date": "2022-03-30", "close": 6.34, "volume": 59845.0}, {"date": "2022-03-31", "close": 6.31, "volume": 58480.0}, {"date": "2022-04-01", "close": 6.31, "volume": 69376.0}, {"date": "2022-04-04", "close": 6.31, "volume": 60563.0}, {"date": "2022-04-05", "close": 5.82, "volume": 58268.0}, {"date": "2022-04-06", "close": 5.21, "volume": 42599.0}, {"date": "2022-04-07", "close": 5.29, "volume": 37366.0}, {"date": "2022-04-08", "close": 5.34, "volume": 21641.0}, {"date": "2022-04-11", "close": 5.35, "volume": 9698.0}, {"date": "2022-04-12", "close": 5.45, "volume": 10086.0}, {"date": "2022-04-13", "close": 5.55, "volume": 1885.0}, {"date": "2022-04-14", "close": 5.5, "volume": 17855.0}, {"date": "2022-04-18", "close": 5.5, "volume": 32413.0}, {"date": "2022-04-19", "close": 5.63, "volume": 16165.0}, {"date": "2022-04-20", "close": 5.61, "volume": 6192.0}, {"date": "2022-04-21", "close": 5.5, "volume": 13417.0}, {"date": "2022-04-22", "close": 5.46, "volume": 14010.0}, {"date": "2022-04-25", "close": 5.5, "volume": 9238.0}, {"date": "2022-04-26", "close": 5.5, "volume": 14485.0}, {"date": "2022-04-27", "close": 5.5, "volume": 10696.0}, {"date": "2022-04-28", "close": 5.5, "volume": 4533.0}, {"date": "2022-04-29", "close": 5.61, "volume": 6444.0}, {"date": "2022-05-02", "close": 5.5, "volume": 11005.0}, {"date": "2022-05-03", "close": 5.51, "volume": 7294.0}, {"date": "2022-05-04", "close": 5.5, "volume": 4863.0}, {"date": "2022-05-05", "close": 5.5, "volume": 8473.0}, {"date": "2022-05-06", "close": 5.5, "volume": 8053.0}, {"date": "2022-05-09", "close": 5.55, "volume": 19473.0}, {"date": "2022-05-10", "close": 5.21, "volume": 11148.0}, {"date": "2022-05-11", "close": 5.17, "volume": 10421.0}, {"date": "2022-05-12", "close": 4.75, "volume": 15855.0}, {"date": "2022-05-13", "close": 4.59, "volume": 7731.0}, {"date": "2022-05-16", "close": 4.59, "volume": 3827.0}, {"date": "2022-05-17", "close": 4.7, "volume": 2140.0}, {"date": "2022-05-18", "close": 4.51, "volume": 10014.0}, {"date": "2022-05-19", "close": 4.64, "volume": 13944.0}, {"date": "2022-05-20", "close": 4.47, "volume": 14240.0}, {"date": "2022-05-23", "close": 4.47, "volume": 13846.0}, {"date": "2022-05-24", "close": 4.47, "volume": 19165.0}, {"date": "2022-05-25", "close": 4.52, "volume": 15512.0}, {"date": "2022-05-26", "close": 4.41, "volume": 17616.0}, {"date": "2022-05-27", "close": 4.43, "volume": 9203.0}, {"date": "2022-05-31", "close": 4.29, "volume": 12242.0}, {"date": "2022-06-01", "close": 4.355, "volume": 12261.0}, {"date": "2022-06-02", "close": 4.43, "volume": 7269.0}, {"date": "2022-06-03", "close": 4.44, "volume": 5090.0}, {"date": "2022-06-06", "close": 4.55, "volume": 4546.0}, {"date": "2022-06-07", "close": 4.53, "volume": 6575.0}, {"date": "2022-06-08", "close": 4.3, "volume": 9175.0}, {"date": "2022-06-09", "close": 4.01, "volume": 15642.0}, {"date": "2022-06-10", "close": 3.9, "volume": 12476.0}, {"date": "2022-06-13", "close": 3.51, "volume": 23133.0}, {"date": "2022-06-14", "close": 3.48, "volume": 42921.0}, {"date": "2022-06-15", "close": 3.5, "volume": 8276.0}, {"date": "2022-06-16", "close": 3.5, "volume": 12836.0}, {"date": "2022-06-17", "close": 3.56, "volume": 18138.0}, {"date": "2022-06-21", "close": 3.65, "volume": 14977.0}, {"date": "2022-06-22", "close": 3.79, "volume": 7186.0}, {"date": "2022-06-23", "close": 3.75, "volume": 19995.0}, {"date": "2022-06-24", "close": 3.75, "volume": 9446.0}, {"date": "2022-06-27", "close": 3.76, "volume": 1552.0}, {"date": "2022-06-28", "close": 3.76, "volume": 17191.0}, {"date": "2022-06-29", "close": 3.78, "volume": 1667.0}, {"date": "2022-06-30", "close": 3.87, "volume": 4177.0}, {"date": "2022-07-01", "close": 3.9, "volume": 14284.0}, {"date": "2022-07-05", "close": 3.92, "volume": 9261.0}, {"date": "2022-07-06", "close": 3.96, "volume": 6565.0}, {"date": "2022-07-07", "close": 3.95, "volume": 3394.0}, {"date": "2022-07-08", "close": 3.95, "volume": 1801.0}, {"date": "2022-07-11", "close": 3.95, "volume": 4785.0}, {"date": "2022-07-12", "close": 3.85, "volume": 5630.0}, {"date": "2022-07-13", "close": 3.86, "volume": 26251.0}, {"date": "2022-07-14", "close": 3.9925, "volume": 4691.0}, {"date": "2022-07-15", "close": 4.15, "volume": 13875.0}, {"date": "2022-07-18", "close": 4.24, "volume": 13321.0}, {"date": "2022-07-19", "close": 4.3, "volume": 2531.0}, {"date": "2022-07-20", "close": 4.43, "volume": 29059.0}, {"date": "2022-07-21", "close": 4.22, "volume": 4053.0}, {"date": "2022-07-22", "close": 4.3, "volume": 3871.0}, {"date": "2022-07-25", "close": 4.14, "volume": 2238.0}, {"date": "2022-07-26", "close": 4.04, "volume": 3049.0}, {"date": "2022-07-27", "close": 4.17, "volume": 20996.0}, {"date": "2022-07-28", "close": 4.13, "volume": 3765.0}, {"date": "2022-07-29", "close": 4.4, "volume": 12256.0}, {"date": "2022-08-01", "close": 4.56, "volume": 9569.0}, {"date": "2022-08-02", "close": 4.4755, "volume": 2337.0}, {"date": "2022-08-03", "close": 4.5, "volume": 5231.0}, {"date": "2022-08-04", "close": 4.43, "volume": 2532.0}, {"date": "2022-08-05", "close": 4.61, "volume": 16591.0}, {"date": "2022-08-08", "close": 4.76, "volume": 11225.0}, {"date": "2022-08-09", "close": 4.66, "volume": 13327.0}, {"date": "2022-08-10", "close": 4.45, "volume": 10187.0}, {"date": "2022-08-11", "close": 4.38, "volume": 10048.0}, {"date": "2022-08-12", "close": 4.01, "volume": 12261.0}, {"date": "2022-08-15", "close": 4.05, "volume": 3748.0}, {"date": "2022-08-16", "close": 4.05, "volume": 4128.0}, {"date": "2022-08-17", "close": 4.05, "volume": 5710.0}, {"date": "2022-08-18", "close": 4.05, "volume": 3985.0}, {"date": "2022-08-19", "close": 4.05, "volume": 7250.0}, {"date": "2022-08-22", "close": 4.032, "volume": 7141.0}, {"date": "2022-08-23", "close": 4.0, "volume": 3184.0}, {"date": "2022-08-24", "close": 4.01, "volume": 966.0}, {"date": "2022-08-25", "close": 4.05, "volume": 1568.0}, {"date": "2022-08-26", "close": 4.03, "volume": 3860.0}, {"date": "2022-08-29", "close": 4.02, "volume": 2011.0}, {"date": "2022-08-30", "close": 4.15, "volume": 7000.0}, {"date": "2022-08-31", "close": 4.27, "volume": 8920.0}, {"date": "2022-09-01", "close": 4.05, "volume": 6190.0}, {"date": "2022-09-02", "close": 4.1, "volume": 4633.0}, {"date": "2022-09-06", "close": 4.05, "volume": 10143.0}, {"date": "2022-09-07", "close": 4.05, "volume": 6700.0}, {"date": "2022-09-08", "close": 4.075, "volume": 4150.0}, {"date": "2022-09-09", "close": 4.05, "volume": 5462.0}, {"date": "2022-09-12", "close": 4.0101, "volume": 8772.0}, {"date": "2022-09-13", "close": 4.05, "volume": 11008.0}, {"date": "2022-09-14", "close": 4.05, "volume": 15562.0}, {"date": "2022-09-15", "close": 4.07, "volume": 8561.0}, {"date": "2022-09-16", "close": 4.04, "volume": 8047.0}, {"date": "2022-09-19", "close": 4.12, "volume": 22355.0}, {"date": "2022-09-20", "close": 4.14, "volume": 12952.0}, {"date": "2022-09-21", "close": 4.09, "volume": 7227.0}, {"date": "2022-09-22", "close": 3.86, "volume": 4482.0}, {"date": "2022-09-23", "close": 3.63, "volume": 6562.0}, {"date": "2022-09-26", "close": 3.45, "volume": 9115.0}, {"date": "2022-09-27", "close": 3.55, "volume": 4483.0}, {"date": "2022-09-28", "close": 3.5, "volume": 2230.0}, {"date": "2022-09-29", "close": 3.49, "volume": 8555.0}, {"date": "2022-09-30", "close": 3.68, "volume": 31289.0}, {"date": "2022-10-03", "close": 3.82, "volume": 3874.0}, {"date": "2022-10-04", "close": 3.89, "volume": 2725.0}, {"date": "2022-10-05", "close": 3.88, "volume": 2850.0}, {"date": "2022-10-06", "close": 3.8, "volume": 7924.0}, {"date": "2022-10-07", "close": 3.83, "volume": 1301.0}, {"date": "2022-10-10", "close": 3.52, "volume": 4375.0}, {"date": "2022-10-11", "close": 3.35, "volume": 2502.0}, {"date": "2022-10-12", "close": 3.39, "volume": 10493.0}, {"date": "2022-10-13", "close": 3.21, "volume": 67158.0}, {"date": "2022-10-14", "close": 3.28, "volume": 3730.0}, {"date": "2022-10-17", "close": 3.29, "volume": 1397.0}, {"date": "2022-10-18", "close": 3.47, "volume": 6691.0}, {"date": "2022-10-19", "close": 3.07, "volume": 66757.0}, {"date": "2022-10-20", "close": 2.91, "volume": 15137.0}, {"date": "2022-10-21", "close": 3.04, "volume": 13826.0}, {"date": "2022-10-24", "close": 3.41, "volume": 30361.0}, {"date": "2022-10-25", "close": 3.54, "volume": 12233.0}, {"date": "2022-10-26", "close": 3.35, "volume": 3596.0}, {"date": "2022-10-27", "close": 3.26, "volume": 5289.0}, {"date": "2022-10-28", "close": 3.055, "volume": 3456.0}, {"date": "2022-10-31", "close": 3.05, "volume": 21822.0}, {"date": "2022-11-01", "close": 2.99, "volume": 17005.0}, {"date": "2022-11-02", "close": 2.99, "volume": 6511.0}, {"date": "2022-11-03", "close": 3.05, "volume": 5712.0}, {"date": "2022-11-04", "close": 3.12, "volume": 7127.0}, {"date": "2022-11-07", "close": 3.18, "volume": 12696.0}, {"date": "2022-11-08", "close": 3.45, "volume": 44819.0}, {"date": "2022-11-09", "close": 3.48, "volume": 6585.0}, {"date": "2022-11-10", "close": 3.4, "volume": 51199.0}, {"date": "2022-11-11", "close": 3.36, "volume": 14120.0}, {"date": "2022-11-14", "close": 3.14, "volume": 15630.0}, {"date": "2022-11-15", "close": 3.04, "volume": 31952.0}, {"date": "2022-11-16", "close": 2.93, "volume": 36963.0}, {"date": "2022-11-17", "close": 2.87, "volume": 24063.0}, {"date": "2022-11-18", "close": 2.88, "volume": 9152.0}, {"date": "2022-11-21", "close": 2.75, "volume": 1823778.0}, {"date": "2022-11-22", "close": 2.86, "volume": 62189.0}, {"date": "2022-11-23", "close": 2.91, "volume": 30602.0}, {"date": "2022-11-25", "close": 3.4, "volume": 110093.0}, {"date": "2022-11-28", "close": 3.22, "volume": 98023.0}, {"date": "2022-11-29", "close": 3.19, "volume": 30406.0}, {"date": "2022-11-30", "close": 3.03, "volume": 94714.0}, {"date": "2022-12-01", "close": 3.02, "volume": 22229.0}, {"date": "2022-12-02", "close": 3.04, "volume": 14374.0}, {"date": "2022-12-05", "close": 3.06, "volume": 30959.0}, {"date": "2022-12-06", "close": 2.99, "volume": 47907.0}, {"date": "2022-12-07", "close": 2.97, "volume": 16398.0}, {"date": "2022-12-08", "close": 2.97, "volume": 53520.0}, {"date": "2022-12-09", "close": 2.91, "volume": 25325.0}, {"date": "2022-12-12", "close": 2.9, "volume": 56553.0}, {"date": "2022-12-13", "close": 2.87, "volume": 26130.0}, {"date": "2022-12-14", "close": 2.8, "volume": 20218.0}, {"date": "2022-12-15", "close": 2.58, "volume": 79631.0}, {"date": "2022-12-16", "close": 2.5, "volume": 106145.0}, {"date": "2022-12-19", "close": 2.46, "volume": 64313.0}, {"date": "2022-12-20", "close": 2.47, "volume": 34182.0}, {"date": "2022-12-21", "close": 2.44, "volume": 56945.0}, {"date": "2022-12-22", "close": 2.64, "volume": 109324.0}, {"date": "2022-12-23", "close": 2.68, "volume": 30784.0}, {"date": "2022-12-27", "close": 2.63, "volume": 10034.0}, {"date": "2022-12-28", "close": 2.51, "volume": 54045.0}, {"date": "2022-12-29", "close": 2.43, "volume": 129794.0}, {"date": "2022-12-30", "close": 2.51, "volume": 78641.0}, {"date": "2023-01-03", "close": 2.64, "volume": 20141.0}, {"date": "2023-01-04", "close": 2.65, "volume": 9531.0}, {"date": "2023-01-05", "close": 2.7701, "volume": 16096.0}, {"date": "2023-01-06", "close": 2.81, "volume": 13397.0}, {"date": "2023-01-09", "close": 2.85, "volume": 41690.0}, {"date": "2023-01-10", "close": 3.0, "volume": 13857.0}, {"date": "2023-01-11", "close": 3.25, "volume": 32508.0}, {"date": "2023-01-12", "close": 3.35, "volume": 18319.0}, {"date": "2023-01-13", "close": 3.35, "volume": 7246.0}, {"date": "2023-01-17", "close": 3.19, "volume": 64242.0}, {"date": "2023-01-18", "close": 3.23, "volume": 33570.0}, {"date": "2023-01-19", "close": 3.15, "volume": 10405.0}, {"date": "2023-01-20", "close": 3.13, "volume": 9103.0}, {"date": "2023-01-23", "close": 3.13, "volume": 12948.0}, {"date": "2023-01-24", "close": 3.2, "volume": 16903.0}, {"date": "2023-01-25", "close": 3.12, "volume": 39543.0}, {"date": "2023-01-26", "close": 3.2, "volume": 22939.0}, {"date": "2023-01-27", "close": 3.28, "volume": 36646.0}, {"date": "2023-01-30", "close": 3.32, "volume": 14010.0}, {"date": "2023-01-31", "close": 3.28, "volume": 27953.0}, {"date": "2023-02-01", "close": 3.29, "volume": 16294.0}, {"date": "2023-02-02", "close": 3.25, "volume": 48774.0}, {"date": "2023-02-03", "close": 3.21, "volume": 7515.0}, {"date": "2023-02-06", "close": 3.34, "volume": 16520.0}, {"date": "2023-02-07", "close": 3.29, "volume": 19833.0}, {"date": "2023-02-08", "close": 3.25, "volume": 14547.0}, {"date": "2023-02-09", "close": 3.23, "volume": 8463.0}, {"date": "2023-02-10", "close": 3.14, "volume": 14161.0}, {"date": "2023-02-13", "close": 3.13, "volume": 15698.0}, {"date": "2023-02-14", "close": 3.15, "volume": 6649.0}, {"date": "2023-02-15", "close": 2.93, "volume": 28546.0}, {"date": "2023-02-16", "close": 2.91, "volume": 53223.0}, {"date": "2023-02-17", "close": 2.8, "volume": 12271.0}, {"date": "2023-02-21", "close": 2.54, "volume": 41048.0}, {"date": "2023-02-22", "close": 2.76, "volume": 52685.0}, {"date": "2023-02-23", "close": 2.88, "volume": 9384.0}, {"date": "2023-02-24", "close": 2.92, "volume": 18155.0}, {"date": "2023-02-27", "close": 3.0, "volume": 15960.0}, {"date": "2023-02-28", "close": 2.92, "volume": 57378.0}, {"date": "2023-03-01", "close": 2.71, "volume": 13979.0}, {"date": "2023-03-02", "close": 2.74, "volume": 4458.0}, {"date": "2023-03-03", "close": 2.75, "volume": 24219.0}, {"date": "2023-03-06", "close": 2.66, "volume": 27642.0}, {"date": "2023-03-07", "close": 2.67, "volume": 15506.0}, {"date": "2023-03-08", "close": 2.62, "volume": 2299.0}, {"date": "2023-03-09", "close": 2.6, "volume": 10160.0}, {"date": "2023-03-10", "close": 2.36, "volume": 27346.0}, {"date": "2023-03-13", "close": 2.53, "volume": 81831.0}, {"date": "2023-03-14", "close": 2.64, "volume": 52495.0}, {"date": "2023-03-15", "close": 2.47, "volume": 62268.0}, {"date": "2023-03-16", "close": 2.4, "volume": 18067.0}, {"date": "2023-03-17", "close": 2.42, "volume": 81094.0}, {"date": "2023-03-20", "close": 2.42, "volume": 21061.0}, {"date": "2023-03-21", "close": 2.37, "volume": 60828.0}, {"date": "2023-03-22", "close": 2.19, "volume": 78235.0}, {"date": "2023-03-23", "close": 2.25, "volume": 64435.0}, {"date": "2023-03-24", "close": 2.18, "volume": 21324.0}, {"date": "2023-03-27", "close": 2.43, "volume": 49731.0}, {"date": "2023-03-28", "close": 2.42, "volume": 25311.0}, {"date": "2023-03-29", "close": 2.62, "volume": 58345.0}, {"date": "2023-03-30", "close": 2.45, "volume": 40770.0}, {"date": "2023-03-31", "close": 2.45, "volume": 34971.0}, {"date": "2023-04-03", "close": 2.93, "volume": 41266.0}, {"date": "2023-04-04", "close": 2.79, "volume": 25132.0}, {"date": "2023-04-05", "close": 2.7, "volume": 42645.0}, {"date": "2023-04-06", "close": 2.78, "volume": 7746.0}, {"date": "2023-04-10", "close": 2.74, "volume": 13227.0}, {"date": "2023-04-11", "close": 2.69, "volume": 19153.0}, {"date": "2023-04-12", "close": 2.805, "volume": 11455.0}, {"date": "2023-04-13", "close": 2.98, "volume": 30208.0}, {"date": "2023-04-14", "close": 2.92, "volume": 48479.0}, {"date": "2023-04-17", "close": 3.05, "volume": 23002.0}, {"date": "2023-04-18", "close": 2.85, "volume": 60716.0}, {"date": "2023-04-19", "close": 2.8, "volume": 21663.0}, {"date": "2023-04-20", "close": 2.93, "volume": 18366.0}, {"date": "2023-04-21", "close": 3.03, "volume": 10473.0}, {"date": "2023-04-24", "close": 3.13, "volume": 12888.0}, {"date": "2023-04-25", "close": 3.03, "volume": 15625.0}, {"date": "2023-04-26", "close": 2.83, "volume": 11553.0}, {"date": "2023-04-27", "close": 2.87, "volume": 20929.0}, {"date": "2023-04-28", "close": 3.02, "volume": 20089.0}, {"date": "2023-05-01", "close": 2.95, "volume": 12376.0}, {"date": "2023-05-02", "close": 3.0, "volume": 13706.0}, {"date": "2023-05-03", "close": 2.99, "volume": 11344.0}, {"date": "2023-05-04", "close": 2.99, "volume": 11708.0}, {"date": "2023-05-05", "close": 2.98, "volume": 9150.0}, {"date": "2023-05-08", "close": 2.91, "volume": 24550.0}, {"date": "2023-05-09", "close": 2.94, "volume": 4125.0}, {"date": "2023-05-10", "close": 2.78, "volume": 16465.0}, {"date": "2023-05-11", "close": 2.82, "volume": 26842.0}, {"date": "2023-05-12", "close": 2.72, "volume": 13516.0}, {"date": "2023-05-15", "close": 2.73, "volume": 37493.0}, {"date": "2023-05-16", "close": 2.65, "volume": 12563.0}, {"date": "2023-05-17", "close": 2.76, "volume": 15543.0}, {"date": "2023-05-18", "close": 2.79, "volume": 17003.0}, {"date": "2023-05-19", "close": 3.1, "volume": 90879.0}, {"date": "2023-05-22", "close": 3.18, "volume": 37429.0}, {"date": "2023-05-23", "close": 3.21, "volume": 17308.0}, {"date": "2023-05-24", "close": 3.28, "volume": 28477.0}, {"date": "2023-05-25", "close": 3.18, "volume": 23534.0}, {"date": "2023-05-26", "close": 3.16, "volume": 9446.0}, {"date": "2023-05-30", "close": 3.12, "volume": 7323.0}, {"date": "2023-05-31", "close": 3.07, "volume": 40454.0}, {"date": "2023-06-01", "close": 3.08, "volume": 23279.0}, {"date": "2023-06-02", "close": 3.17, "volume": 12681.0}, {"date": "2023-06-05", "close": 3.11, "volume": 13555.0}, {"date": "2023-06-06", "close": 3.14, "volume": 7298.0}, {"date": "2023-06-07", "close": 3.29, "volume": 29953.0}, {"date": "2023-06-08", "close": 3.25, "volume": 17999.0}, {"date": "2023-06-09", "close": 3.19, "volume": 4533.0}, {"date": "2023-06-12", "close": 3.08, "volume": 20180.0}, {"date": "2023-06-13", "close": 3.01, "volume": 10277.0}, {"date": "2023-06-14", "close": 3.0, "volume": 7469.0}, {"date": "2023-06-15", "close": 3.03, "volume": 3873.0}, {"date": "2023-06-16", "close": 2.99, "volume": 17825.0}, {"date": "2023-06-20", "close": 2.97, "volume": 14534.0}, {"date": "2023-06-21", "close": 2.96, "volume": 12141.0}, {"date": "2023-06-22", "close": 2.95, "volume": 16098.0}, {"date": "2023-06-23", "close": 2.92, "volume": 8203.0}, {"date": "2023-06-26", "close": 2.86, "volume": 13637.0}, {"date": "2023-06-27", "close": 2.9, "volume": 2248.0}, {"date": "2023-06-28", "close": 2.85, "volume": 6682.0}, {"date": "2023-06-29", "close": 3.02, "volume": 18009.0}, {"date": "2023-06-30", "close": 3.18, "volume": 8416.0}, {"date": "2023-07-03", "close": 3.19, "volume": 6164.0}, {"date": "2023-07-05", "close": 3.11, "volume": 11746.0}, {"date": "2023-07-06", "close": 3.07, "volume": 3570.0}, {"date": "2023-07-07", "close": 3.19, "volume": 3591.0}, {"date": "2023-07-10", "close": 3.2, "volume": 7640.0}, {"date": "2023-07-11", "close": 3.35, "volume": 7602.0}, {"date": "2023-07-12", "close": 3.35, "volume": 4171.0}, {"date": "2023-07-13", "close": 3.43, "volume": 16832.0}, {"date": "2023-07-14", "close": 3.62, "volume": 28293.0}, {"date": "2023-07-17", "close": 3.68, "volume": 24129.0}, {"date": "2023-07-18", "close": 3.79, "volume": 10885.0}, {"date": "2023-07-19", "close": 3.84, "volume": 15977.0}, {"date": "2023-07-20", "close": 3.91, "volume": 25962.0}, {"date": "2023-07-21", "close": 3.84, "volume": 27132.0}, {"date": "2023-07-24", "close": 3.87, "volume": 10473.0}, {"date": "2023-07-25", "close": 3.53, "volume": 14536.0}, {"date": "2023-07-26", "close": 3.77, "volume": 8599.0}, {"date": "2023-07-27", "close": 3.5501, "volume": 9649.0}, {"date": "2023-07-28", "close": 3.712, "volume": 12498.0}, {"date": "2023-07-31", "close": 3.62, "volume": 12872.0}, {"date": "2023-08-01", "close": 3.85, "volume": 15470.0}, {"date": "2023-08-02", "close": 3.79, "volume": 8397.0}, {"date": "2023-08-03", "close": 3.94, "volume": 26899.0}, {"date": "2023-08-04", "close": 3.88, "volume": 10517.0}, {"date": "2023-08-07", "close": 3.53, "volume": 42740.0}, {"date": "2023-08-08", "close": 3.61, "volume": 21131.0}, {"date": "2023-08-09", "close": 3.74, "volume": 14969.0}, {"date": "2023-08-10", "close": 3.18, "volume": 44638.0}, {"date": "2023-08-11", "close": 3.15, "volume": 14760.0}, {"date": "2023-08-14", "close": 3.2999, "volume": 33623.0}, {"date": "2023-08-15", "close": 3.22, "volume": 5914.0}, {"date": "2023-08-16", "close": 3.21, "volume": 6858.0}, {"date": "2023-08-17", "close": 3.1801, "volume": 2876.0}, {"date": "2023-08-18", "close": 3.14, "volume": 5077.0}, {"date": "2023-08-21", "close": 3.05, "volume": 24786.0}, {"date": "2023-08-22", "close": 3.0, "volume": 15852.0}, {"date": "2023-08-23", "close": 3.06, "volume": 9430.0}, {"date": "2023-08-24", "close": 3.2, "volume": 9252.0}, {"date": "2023-08-25", "close": 3.53, "volume": 48101.0}, {"date": "2023-08-28", "close": 3.35, "volume": 30834.0}, {"date": "2023-08-29", "close": 3.21, "volume": 23127.0}, {"date": "2023-08-30", "close": 3.22, "volume": 31260.0}, {"date": "2023-08-31", "close": 3.22, "volume": 16878.0}, {"date": "2023-09-01", "close": 3.33, "volume": 19309.0}, {"date": "2023-09-05", "close": 3.18, "volume": 17709.0}, {"date": "2023-09-06", "close": 3.15, "volume": 8434.0}, {"date": "2023-09-07", "close": 3.23, "volume": 4731.0}, {"date": "2023-09-08", "close": 3.23, "volume": 15241.0}, {"date": "2023-09-11", "close": 3.1, "volume": 7671.0}, {"date": "2023-09-12", "close": 3.07, "volume": 10001.0}, {"date": "2023-09-13", "close": 3.04, "volume": 9221.0}, {"date": "2023-09-14", "close": 3.12, "volume": 12768.0}, {"date": "2023-09-15", "close": 2.87, "volume": 50100.0}, {"date": "2023-09-18", "close": 2.8, "volume": 56765.0}, {"date": "2023-09-19", "close": 2.86, "volume": 12523.0}, {"date": "2023-09-20", "close": 2.8, "volume": 8688.0}, {"date": "2023-09-21", "close": 2.81, "volume": 5745.0}, {"date": "2023-09-22", "close": 2.79, "volume": 7448.0}, {"date": "2023-09-25", "close": 2.81, "volume": 6573.0}, {"date": "2023-09-26", "close": 2.83, "volume": 4154.0}, {"date": "2023-09-27", "close": 2.76, "volume": 6455.0}, {"date": "2023-09-28", "close": 2.68, "volume": 8941.0}, {"date": "2023-09-29", "close": 2.63, "volume": 18149.0}, {"date": "2023-10-02", "close": 2.62, "volume": 6355.0}, {"date": "2023-10-03", "close": 2.46, "volume": 26185.0}, {"date": "2023-10-04", "close": 2.47, "volume": 17853.0}, {"date": "2023-10-05", "close": 2.59, "volume": 20399.0}, {"date": "2023-10-06", "close": 2.7, "volume": 10812.0}, {"date": "2023-10-09", "close": 2.86, "volume": 17986.0}, {"date": "2023-10-10", "close": 2.76, "volume": 37170.0}, {"date": "2023-10-11", "close": 2.82, "volume": 4355.0}, {"date": "2023-10-12", "close": 2.88, "volume": 11663.0}, {"date": "2023-10-13", "close": 2.59, "volume": 14561.0}, {"date": "2023-10-16", "close": 2.69, "volume": 19740.0}, {"date": "2023-10-17", "close": 2.67, "volume": 20774.0}, {"date": "2023-10-18", "close": 2.6, "volume": 18376.0}, {"date": "2023-10-19", "close": 2.52, "volume": 13765.0}, {"date": "2023-10-20", "close": 2.59, "volume": 21803.0}, {"date": "2023-10-23", "close": 2.55, "volume": 17274.0}, {"date": "2023-10-24", "close": 2.6, "volume": 19552.0}, {"date": "2023-10-25", "close": 2.64, "volume": 8761.0}, {"date": "2023-10-26", "close": 2.64, "volume": 10834.0}, {"date": "2023-10-27", "close": 2.74, "volume": 10402.0}, {"date": "2023-10-30", "close": 2.63, "volume": 17968.0}, {"date": "2023-10-31", "close": 2.65, "volume": 4332.0}, {"date": "2023-11-01", "close": 2.6597, "volume": 15564.0}, {"date": "2023-11-02", "close": 2.81, "volume": 17928.0}, {"date": "2023-11-03", "close": 2.7, "volume": 35130.0}, {"date": "2023-11-06", "close": 2.86, "volume": 18409.0}, {"date": "2023-11-07", "close": 2.88, "volume": 14065.0}, {"date": "2023-11-08", "close": 2.83, "volume": 9739.0}, {"date": "2023-11-09", "close": 2.8, "volume": 6729.0}, {"date": "2023-11-10", "close": 2.69, "volume": 5270.0}, {"date": "2023-11-13", "close": 2.79, "volume": 4812.0}, {"date": "2023-11-14", "close": 2.8, "volume": 15411.0}, {"date": "2023-11-15", "close": 2.7, "volume": 17390.0}, {"date": "2023-11-16", "close": 2.72, "volume": 6357.0}, {"date": "2023-11-17", "close": 2.74, "volume": 6913.0}, {"date": "2023-11-20", "close": 2.71, "volume": 13548.0}, {"date": "2023-11-21", "close": 2.63, "volume": 32177.0}, {"date": "2023-11-22", "close": 2.53, "volume": 20936.0}, {"date": "2023-11-24", "close": 2.52, "volume": 12165.0}, {"date": "2023-11-27", "close": 2.51, "volume": 56448.0}, {"date": "2023-11-28", "close": 2.69, "volume": 29175.0}, {"date": "2023-11-29", "close": 2.76, "volume": 16261.0}, {"date": "2023-11-30", "close": 2.78, "volume": 16460.0}, {"date": "2023-12-01", "close": 2.75, "volume": 7474.0}, {"date": "2023-12-04", "close": 2.77, "volume": 19962.0}, {"date": "2023-12-05", "close": 2.765, "volume": 4206.0}, {"date": "2023-12-06", "close": 2.73, "volume": 19730.0}, {"date": "2023-12-07", "close": 2.75, "volume": 11633.0}, {"date": "2023-12-08", "close": 2.65, "volume": 64661.0}, {"date": "2023-12-11", "close": 2.55, "volume": 37054.0}, {"date": "2023-12-12", "close": 2.51, "volume": 15243.0}, {"date": "2023-12-13", "close": 2.56, "volume": 22755.0}, {"date": "2023-12-14", "close": 2.6, "volume": 104695.0}, {"date": "2023-12-15", "close": 2.62, "volume": 60730.0}, {"date": "2023-12-18", "close": 2.56, "volume": 182369.0}, {"date": "2023-12-19", "close": 2.62, "volume": 111265.0}, {"date": "2023-12-20", "close": 2.7, "volume": 76398.0}, {"date": "2023-12-21", "close": 2.68, "volume": 37537.0}, {"date": "2023-12-22", "close": 2.63, "volume": 23083.0}, {"date": "2023-12-26", "close": 2.74, "volume": 28398.0}, {"date": "2023-12-27", "close": 2.75, "volume": 61917.0}, {"date": "2023-12-28", "close": 2.74, "volume": 106601.0}, {"date": "2023-12-29", "close": 2.73, "volume": 75651.0}, {"date": "2024-01-02", "close": 2.79, "volume": 40942.0}, {"date": "2024-01-03", "close": 2.76, "volume": 22379.0}, {"date": "2024-01-04", "close": 2.68, "volume": 40136.0}, {"date": "2024-01-05", "close": 2.61, "volume": 64077.0}, {"date": "2024-01-08", "close": 2.71, "volume": 36382.0}, {"date": "2024-01-09", "close": 2.61, "volume": 13628.0}, {"date": "2024-01-10", "close": 2.66, "volume": 36509.0}, {"date": "2024-01-11", "close": 2.63, "volume": 28764.0}, {"date": "2024-01-12", "close": 2.56, "volume": 110772.0}, {"date": "2024-01-16", "close": 2.48, "volume": 95244.0}, {"date": "2024-01-17", "close": 2.43, "volume": 95773.0}, {"date": "2024-01-18", "close": 2.44, "volume": 39195.0}, {"date": "2024-01-19", "close": 2.46, "volume": 25515.0}, {"date": "2024-01-22", "close": 2.52, "volume": 58857.0}, {"date": "2024-01-23", "close": 2.45, "volume": 18821.0}, {"date": "2024-01-24", "close": 2.46, "volume": 39852.0}, {"date": "2024-01-25", "close": 2.61, "volume": 39940.0}, {"date": "2024-01-26", "close": 2.51, "volume": 23808.0}, {"date": "2024-01-29", "close": 2.58, "volume": 90107.0}, {"date": "2024-01-30", "close": 2.55, "volume": 60201.0}, {"date": "2024-01-31", "close": 2.53, "volume": 17230.0}, {"date": "2024-02-01", "close": 2.54, "volume": 16849.0}, {"date": "2024-02-02", "close": 2.56, "volume": 14112.0}, {"date": "2024-02-05", "close": 2.51, "volume": 9389.0}, {"date": "2024-02-06", "close": 2.52, "volume": 34435.0}, {"date": "2024-02-07", "close": 2.47, "volume": 24641.0}, {"date": "2024-02-08", "close": 2.5, "volume": 18047.0}, {"date": "2024-02-09", "close": 2.43, "volume": 17905.0}, {"date": "2024-02-12", "close": 2.45, "volume": 49186.0}, {"date": "2024-02-13", "close": 2.45, "volume": 7009.0}, {"date": "2024-02-14", "close": 2.55, "volume": 16030.0}, {"date": "2024-02-15", "close": 2.56, "volume": 15283.0}, {"date": "2024-02-16", "close": 2.49, "volume": 22379.0}, {"date": "2024-02-20", "close": 2.47, "volume": 23530.0}, {"date": "2024-02-21", "close": 2.45, "volume": 27494.0}, {"date": "2024-02-22", "close": 2.49, "volume": 10578.0}, {"date": "2024-02-23", "close": 2.43, "volume": 9949.0}, {"date": "2024-02-26", "close": 2.51, "volume": 27608.0}, {"date": "2024-02-27", "close": 2.58, "volume": 46761.0}, {"date": "2024-02-28", "close": 2.48, "volume": 25880.0}, {"date": "2024-02-29", "close": 2.52, "volume": 34445.0}, {"date": "2024-03-01", "close": 2.44, "volume": 71387.0}, {"date": "2024-03-04", "close": 2.49, "volume": 25741.0}, {"date": "2024-03-05", "close": 2.5, "volume": 27429.0}, {"date": "2024-03-06", "close": 2.5, "volume": 16709.0}, {"date": "2024-03-07", "close": 2.6, "volume": 41338.0}, {"date": "2024-03-08", "close": 2.53, "volume": 21268.0}, {"date": "2024-03-11", "close": 2.54, "volume": 34806.0}, {"date": "2024-03-12", "close": 2.5, "volume": 22565.0}, {"date": "2024-03-13", "close": 2.47, "volume": 17803.0}, {"date": "2024-03-14", "close": 2.5, "volume": 11648.0}, {"date": "2024-03-15", "close": 2.52, "volume": 12151.0}, {"date": "2024-03-18", "close": 2.45, "volume": 22234.0}, {"date": "2024-03-19", "close": 2.44, "volume": 14306.0}, {"date": "2024-03-20", "close": 2.53, "volume": 13559.0}, {"date": "2024-03-21", "close": 2.45, "volume": 23824.0}, {"date": "2024-03-22", "close": 2.54, "volume": 21925.0}, {"date": "2024-03-25", "close": 2.76, "volume": 93535.0}, {"date": "2024-03-26", "close": 2.2, "volume": 189755.0}, {"date": "2024-03-27", "close": 2.11, "volume": 86941.0}, {"date": "2024-03-28", "close": 2.17, "volume": 41710.0}, {"date": "2024-04-01", "close": 2.19, "volume": 34688.0}, {"date": "2024-04-02", "close": 2.15, "volume": 35762.0}, {"date": "2024-04-03", "close": 2.2, "volume": 20094.0}, {"date": "2024-04-04", "close": 2.21, "volume": 46409.0}, {"date": "2024-04-05", "close": 2.2, "volume": 28508.0}, {"date": "2024-04-08", "close": 2.35, "volume": 63321.0}, {"date": "2024-04-09", "close": 2.31, "volume": 17572.0}, {"date": "2024-04-10", "close": 2.32, "volume": 26932.0}, {"date": "2024-04-11", "close": 2.32, "volume": 6183.0}, {"date": "2024-04-12", "close": 2.37, "volume": 16750.0}, {"date": "2024-04-15", "close": 2.26, "volume": 22341.0}, {"date": "2024-04-16", "close": 2.17, "volume": 14087.0}, {"date": "2024-04-17", "close": 2.2, "volume": 7459.0}, {"date": "2024-04-18", "close": 2.22, "volume": 14313.0}, {"date": "2024-04-19", "close": 2.18, "volume": 13123.0}, {"date": "2024-04-22", "close": 2.2, "volume": 7885.0}, {"date": "2024-04-23", "close": 2.15, "volume": 16571.0}, {"date": "2024-04-24", "close": 2.09, "volume": 21103.0}, {"date": "2024-04-25", "close": 2.12, "volume": 8371.0}, {"date": "2024-04-26", "close": 2.11, "volume": 14510.0}, {"date": "2024-04-29", "close": 2.15, "volume": 26507.0}, {"date": "2024-04-30", "close": 2.05, "volume": 22785.0}, {"date": "2024-05-01", "close": 2.05, "volume": 14654.0}, {"date": "2024-05-02", "close": 2.04, "volume": 27172.0}, {"date": "2024-05-03", "close": 2.03, "volume": 40924.0}, {"date": "2024-05-06", "close": 2.04, "volume": 29647.0}, {"date": "2024-05-07", "close": 1.98, "volume": 20005.0}, {"date": "2024-05-08", "close": 1.96, "volume": 22178.0}, {"date": "2024-05-09", "close": 1.91, "volume": 79214.0}, {"date": "2024-05-10", "close": 1.88, "volume": 47606.0}, {"date": "2024-05-13", "close": 1.87, "volume": 37901.0}, {"date": "2024-05-14", "close": 1.71, "volume": 203285.0}, {"date": "2024-05-15", "close": 1.61, "volume": 97744.0}, {"date": "2024-05-16", "close": 1.55, "volume": 91324.0}, {"date": "2024-05-17", "close": 1.51, "volume": 64370.0}, {"date": "2024-05-20", "close": 1.49, "volume": 94728.0}, {"date": "2024-05-21", "close": 1.61, "volume": 47099.0}, {"date": "2024-05-22", "close": 1.58, "volume": 38746.0}, {"date": "2024-05-23", "close": 1.53, "volume": 26390.0}, {"date": "2024-05-24", "close": 1.51, "volume": 41784.0}, {"date": "2024-05-28", "close": 1.43, "volume": 55071.0}, {"date": "2024-05-29", "close": 1.39, "volume": 56769.0}, {"date": "2024-05-30", "close": 1.31, "volume": 86685.0}, {"date": "2024-05-31", "close": 1.32, "volume": 53028.0}, {"date": "2024-06-03", "close": 1.28, "volume": 53459.0}, {"date": "2024-06-04", "close": 1.2868, "volume": 23760.0}, {"date": "2024-06-05", "close": 1.29, "volume": 45383.0}, {"date": "2024-06-06", "close": 1.26, "volume": 41650.0}, {"date": "2024-06-07", "close": 1.23, "volume": 55270.0}, {"date": "2024-06-10", "close": 1.14, "volume": 118533.0}, {"date": "2024-06-11", "close": 1.09, "volume": 123770.0}, {"date": "2024-06-12", "close": 1.06, "volume": 26886.0}, {"date": "2024-06-13", "close": 1.03, "volume": 60623.0}, {"date": "2024-06-14", "close": 1.04, "volume": 28170.0}, {"date": "2024-06-17", "close": 0.92, "volume": 224208.0}, {"date": "2024-06-18", "close": 0.9148, "volume": 118478.0}, {"date": "2024-06-20", "close": 0.815, "volume": 307707.0}, {"date": "2024-06-21", "close": 0.81, "volume": 106497.0}, {"date": "2024-06-24", "close": 0.8292, "volume": 145428.0}, {"date": "2024-06-25", "close": 0.8158, "volume": 245125.0}, {"date": "2024-06-26", "close": 0.7802, "volume": 125797.0}, {"date": "2024-06-27", "close": 0.78, "volume": 261215.0}, {"date": "2024-06-28", "close": 0.77, "volume": 90999.0}, {"date": "2024-07-01", "close": 0.753, "volume": 66814.0}, {"date": "2024-07-02", "close": 0.75, "volume": 144194.0}, {"date": "2024-07-03", "close": 0.7513, "volume": 84607.0}, {"date": "2024-07-05", "close": 0.7652, "volume": 189006.0}, {"date": "2024-07-08", "close": 0.7639, "volume": 41875.0}, {"date": "2024-07-09", "close": 0.7649, "volume": 4133090.0}, {"date": "2024-07-10", "close": 1.23, "volume": 36852080.0}, {"date": "2024-07-11", "close": 1.46, "volume": 5483488.0}, {"date": "2024-07-12", "close": 1.56, "volume": 3846732.0}, {"date": "2024-07-15", "close": 1.5, "volume": 824776.0}, {"date": "2024-07-16", "close": 1.71, "volume": 1061909.0}, {"date": "2024-07-17", "close": 1.84, "volume": 691508.0}, {"date": "2024-07-18", "close": 1.55, "volume": 583342.0}, {"date": "2024-07-19", "close": 1.72, "volume": 381350.0}, {"date": "2024-07-22", "close": 1.57, "volume": 313163.0}, {"date": "2024-07-23", "close": 1.64, "volume": 218811.0}, {"date": "2024-07-24", "close": 1.56, "volume": 74078.0}, {"date": "2024-07-25", "close": 1.65, "volume": 199212.0}, {"date": "2024-07-26", "close": 1.6, "volume": 133522.0}, {"date": "2024-07-29", "close": 1.61, "volume": 145640.0}, {"date": "2024-07-30", "close": 1.53, "volume": 154719.0}, {"date": "2024-07-31", "close": 1.58, "volume": 121514.0}, {"date": "2024-08-01", "close": 1.52, "volume": 142110.0}, {"date": "2024-08-02", "close": 1.49, "volume": 108676.0}, {"date": "2024-08-05", "close": 1.35, "volume": 233780.0}, {"date": "2024-08-06", "close": 1.33, "volume": 126158.0}, {"date": "2024-08-07", "close": 1.28, "volume": 118403.0}, {"date": "2024-08-08", "close": 1.36, "volume": 112584.0}, {"date": "2024-08-09", "close": 1.36, "volume": 130832.0}, {"date": "2024-08-12", "close": 1.49, "volume": 315218.0}, {"date": "2024-08-13", "close": 1.51, "volume": 413740.0}, {"date": "2024-08-14", "close": 1.74, "volume": 324446.0}, {"date": "2024-08-15", "close": 1.86, "volume": 216196.0}, {"date": "2024-08-16", "close": 1.8, "volume": 111047.0}, {"date": "2024-08-19", "close": 2.01, "volume": 115191.0}, {"date": "2024-08-20", "close": 1.94, "volume": 97489.0}, {"date": "2024-08-21", "close": 1.92, "volume": 59400.0}, {"date": "2024-08-22", "close": 1.93, "volume": 76457.0}, {"date": "2024-08-23", "close": 1.99, "volume": 152117.0}, {"date": "2024-08-26", "close": 2.04, "volume": 234151.0}, {"date": "2024-08-27", "close": 1.99, "volume": 114399.0}, {"date": "2024-08-28", "close": 1.86, "volume": 106017.0}, {"date": "2024-08-29", "close": 1.99, "volume": 273219.0}, {"date": "2024-08-30", "close": 2.03, "volume": 110750.0}, {"date": "2024-09-03", "close": 1.86, "volume": 94359.0}, {"date": "2024-09-04", "close": 1.9, "volume": 88027.0}, {"date": "2024-09-05", "close": 1.84, "volume": 38081.0}, {"date": "2024-09-06", "close": 1.87, "volume": 80272.0}, {"date": "2024-09-09", "close": 1.83, "volume": 51117.0}, {"date": "2024-09-10", "close": 1.76, "volume": 51673.0}, {"date": "2024-09-11", "close": 1.77, "volume": 33073.0}, {"date": "2024-09-12", "close": 1.95, "volume": 105318.0}, {"date": "2024-09-13", "close": 1.98, "volume": 92144.0}, {"date": "2024-09-16", "close": 1.99, "volume": 92197.0}, {"date": "2024-09-17", "close": 2.03, "volume": 73155.0}, {"date": "2024-09-18", "close": 2.17, "volume": 90983.0}, {"date": "2024-09-19", "close": 2.29, "volume": 154253.0}, {"date": "2024-09-20", "close": 2.11, "volume": 185921.0}, {"date": "2024-09-23", "close": 2.06, "volume": 44291.0}, {"date": "2024-09-24", "close": 2.06, "volume": 45237.0}, {"date": "2024-09-25", "close": 2.02, "volume": 39327.0}, {"date": "2024-09-26", "close": 2.07, "volume": 69016.0}, {"date": "2024-09-27", "close": 2.04, "volume": 21776.0}, {"date": "2024-09-30", "close": 2.0, "volume": 47228.0}, {"date": "2024-10-01", "close": 1.98, "volume": 49253.0}, {"date": "2024-10-02", "close": 1.84, "volume": 57489.0}, {"date": "2024-10-03", "close": 1.84, "volume": 33941.0}, {"date": "2024-10-04", "close": 1.8, "volume": 82941.0}, {"date": "2024-10-07", "close": 1.73, "volume": 74334.0}, {"date": "2024-10-08", "close": 1.7, "volume": 38163.0}, {"date": "2024-10-09", "close": 1.74, "volume": 46481.0}, {"date": "2024-10-10", "close": 1.75, "volume": 21907.0}, {"date": "2024-10-11", "close": 1.78, "volume": 27194.0}, {"date": "2024-10-14", "close": 1.84, "volume": 60282.0}, {"date": "2024-10-15", "close": 1.8, "volume": 40908.0}, {"date": "2024-10-16", "close": 1.82, "volume": 37558.0}, {"date": "2024-10-17", "close": 1.81, "volume": 12072.0}, {"date": "2024-10-18", "close": 1.97, "volume": 71029.0}, {"date": "2024-10-21", "close": 1.9, "volume": 47763.0}, {"date": "2024-10-22", "close": 1.83, "volume": 23964.0}, {"date": "2024-10-23", "close": 1.8, "volume": 20496.0}, {"date": "2024-10-24", "close": 1.93, "volume": 33479.0}, {"date": "2024-10-25", "close": 2.0, "volume": 50196.0}, {"date": "2024-10-28", "close": 1.97, "volume": 14868.0}, {"date": "2024-10-29", "close": 1.87, "volume": 26154.0}, {"date": "2024-10-30", "close": 1.77, "volume": 24618.0}, {"date": "2024-10-31", "close": 1.75, "volume": 27130.0}, {"date": "2024-11-01", "close": 1.76, "volume": 20373.0}, {"date": "2024-11-04", "close": 1.75, "volume": 34815.0}, {"date": "2024-11-05", "close": 1.76, "volume": 21822.0}, {"date": "2024-11-06", "close": 1.89, "volume": 134084.0}, {"date": "2024-11-07", "close": 1.92, "volume": 32748.0}, {"date": "2024-11-08", "close": 1.99, "volume": 98115.0}, {"date": "2024-11-11", "close": 1.9, "volume": 151191.0}, {"date": "2024-11-12", "close": 1.88, "volume": 110769.0}, {"date": "2024-11-13", "close": 1.71, "volume": 37490.0}, {"date": "2024-11-14", "close": 1.78, "volume": 39623.0}, {"date": "2024-11-15", "close": 1.66, "volume": 66394.0}, {"date": "2024-11-18", "close": 1.71, "volume": 28957.0}, {"date": "2024-11-19", "close": 1.67, "volume": 79346.0}, {"date": "2024-11-20", "close": 1.75, "volume": 44241.0}, {"date": "2024-11-21", "close": 1.75, "volume": 22658.0}, {"date": "2024-11-22", "close": 1.73, "volume": 48622.0}, {"date": "2024-11-25", "close": 1.88, "volume": 47279.0}, {"date": "2024-11-26", "close": 1.83, "volume": 29226.0}, {"date": "2024-11-27", "close": 2.02, "volume": 141773.0}, {"date": "2024-11-29", "close": 2.16, "volume": 41196.0}, {"date": "2024-12-02", "close": 2.16, "volume": 35293.0}, {"date": "2024-12-03", "close": 1.99, "volume": 19425.0}, {"date": "2024-12-04", "close": 2.01, "volume": 39022.0}, {"date": "2024-12-05", "close": 1.93, "volume": 21150.0}, {"date": "2024-12-06", "close": 2.09, "volume": 12488.0}, {"date": "2024-12-09", "close": 2.19, "volume": 52788.0}, {"date": "2024-12-10", "close": 2.14, "volume": 20047.0}, {"date": "2024-12-11", "close": 2.09, "volume": 31378.0}, {"date": "2024-12-12", "close": 2.02, "volume": 50871.0}, {"date": "2024-12-13", "close": 2.0, "volume": 47249.0}, {"date": "2024-12-16", "close": 2.04, "volume": 29190.0}, {"date": "2024-12-17", "close": 1.95, "volume": 89539.0}, {"date": "2024-12-18", "close": 1.92, "volume": 24721.0}, {"date": "2024-12-19", "close": 1.95, "volume": 22856.0}, {"date": "2024-12-20", "close": 1.98, "volume": 44490.0}, {"date": "2024-12-23", "close": 1.99, "volume": 16200.0}, {"date": "2024-12-24", "close": 2.02, "volume": 19135.0}, {"date": "2024-12-26", "close": 2.03, "volume": 47364.0}, {"date": "2024-12-27", "close": 2.06, "volume": 14772.0}, {"date": "2024-12-30", "close": 2.28, "volume": 57998.0}, {"date": "2024-12-31", "close": 2.09, "volume": 138633.0}, {"date": "2025-01-02", "close": 2.23, "volume": 29797.0}, {"date": "2025-01-03", "close": 2.35, "volume": 24129.0}, {"date": "2025-01-06", "close": 2.33, "volume": 15910.0}, {"date": "2025-01-07", "close": 2.29, "volume": 31232.0}, {"date": "2025-01-08", "close": 2.24, "volume": 30825.0}, {"date": "2025-01-10", "close": 2.28, "volume": 12743.0}, {"date": "2025-01-13", "close": 2.162, "volume": 20427.0}, {"date": "2025-01-14", "close": 2.15, "volume": 9454.0}, {"date": "2025-01-15", "close": 2.34, "volume": 43667.0}, {"date": "2025-01-16", "close": 2.46, "volume": 49209.0}, {"date": "2025-01-17", "close": 2.61, "volume": 39292.0}, {"date": "2025-01-21", "close": 2.62, "volume": 52239.0}, {"date": "2025-01-22", "close": 2.68, "volume": 94402.0}, {"date": "2025-01-23", "close": 2.67, "volume": 32884.0}, {"date": "2025-01-24", "close": 2.68, "volume": 35345.0}, {"date": "2025-01-27", "close": 2.45, "volume": 34572.0}, {"date": "2025-01-28", "close": 2.52, "volume": 11502.0}, {"date": "2025-01-29", "close": 2.41, "volume": 9069.0}, {"date": "2025-01-30", "close": 2.45, "volume": 9100.0}, {"date": "2025-01-31", "close": 2.5, "volume": 66619.0}, {"date": "2025-02-03", "close": 2.42, "volume": 9984.0}, {"date": "2025-02-04", "close": 2.37, "volume": 16316.0}, {"date": "2025-02-05", "close": 2.35, "volume": 108799.0}, {"date": "2025-02-06", "close": 2.19, "volume": 59544.0}, {"date": "2025-02-07", "close": 2.02, "volume": 38956.0}, {"date": "2025-02-10", "close": 2.2, "volume": 75057.0}, {"date": "2025-02-11", "close": 2.18, "volume": 22841.0}, {"date": "2025-02-12", "close": 2.1, "volume": 19315.0}, {"date": "2025-02-13", "close": 2.17, "volume": 14673.0}, {"date": "2025-02-14", "close": 2.17, "volume": 23543.0}, {"date": "2025-02-18", "close": 2.17, "volume": 9575.0}, {"date": "2025-02-19", "close": 2.08, "volume": 14048.0}, {"date": "2025-02-20", "close": 2.0, "volume": 34398.0}, {"date": "2025-02-21", "close": 2.0, "volume": 31066.0}, {"date": "2025-02-24", "close": 1.99, "volume": 27429.0}, {"date": "2025-02-25", "close": 1.96, "volume": 9858.0}, {"date": "2025-02-26", "close": 2.04, "volume": 10821.0}, {"date": "2025-02-27", "close": 2.04, "volume": 38645.0}, {"date": "2025-02-28", "close": 2.08, "volume": 5776.0}, {"date": "2025-03-03", "close": 2.09, "volume": 45187.0}, {"date": "2025-03-04", "close": 1.98, "volume": 39845.0}, {"date": "2025-03-05", "close": 1.96, "volume": 31817.0}, {"date": "2025-03-06", "close": 1.97, "volume": 59185.0}, {"date": "2025-03-07", "close": 1.93, "volume": 8047.0}, {"date": "2025-03-10", "close": 1.91, "volume": 16276.0}, {"date": "2025-03-11", "close": 1.84, "volume": 30829.0}, {"date": "2025-03-12", "close": 1.79, "volume": 35835.0}, {"date": "2025-03-13", "close": 2.17, "volume": 80607.0}, {"date": "2025-03-14", "close": 2.13, "volume": 32174.0}, {"date": "2025-03-17", "close": 2.28, "volume": 47130.0}, {"date": "2025-03-18", "close": 2.23, "volume": 12315.0}, {"date": "2025-03-19", "close": 2.17, "volume": 33998.0}, {"date": "2025-03-20", "close": 2.16, "volume": 12799.0}, {"date": "2025-03-21", "close": 2.17, "volume": 11365.0}, {"date": "2025-03-24", "close": 2.14, "volume": 30644.0}, {"date": "2025-03-25", "close": 2.08, "volume": 9704.0}, {"date": "2025-03-26", "close": 2.08, "volume": 9132.0}, {"date": "2025-03-27", "close": 2.14, "volume": 2794.0}, {"date": "2025-03-28", "close": 2.17, "volume": 26572.0}, {"date": "2025-03-31", "close": 2.17, "volume": 39874.0}, {"date": "2025-04-01", "close": 2.13, "volume": 37468.0}, {"date": "2025-04-02", "close": 2.11, "volume": 14856.0}, {"date": "2025-04-03", "close": 2.17, "volume": 24780.0}, {"date": "2025-04-04", "close": 1.91, "volume": 43120.0}, {"date": "2025-04-07", "close": 1.82, "volume": 27344.0}, {"date": "2025-04-08", "close": 1.82, "volume": 23070.0}, {"date": "2025-04-09", "close": 1.96, "volume": 13505.0}, {"date": "2025-04-10", "close": 1.94, "volume": 90925.0}, {"date": "2025-04-11", "close": 2.08, "volume": 24314.0}, {"date": "2025-04-14", "close": 2.02, "volume": 36861.0}, {"date": "2025-04-15", "close": 2.08, "volume": 84153.0}, {"date": "2025-04-16", "close": 1.95, "volume": 22582.0}, {"date": "2025-04-17", "close": 1.97, "volume": 13673.0}, {"date": "2025-04-21", "close": 1.78, "volume": 40997.0}, {"date": "2025-04-22", "close": 1.88, "volume": 20528.0}, {"date": "2025-04-23", "close": 1.95, "volume": 76541.0}, {"date": "2025-04-24", "close": 2.04, "volume": 30860.0}, {"date": "2025-04-25", "close": 1.98, "volume": 41390.0}, {"date": "2025-04-28", "close": 1.87, "volume": 84650.0}, {"date": "2025-04-29", "close": 2.0, "volume": 15904.0}, {"date": "2025-04-30", "close": 2.07, "volume": 18291.0}, {"date": "2025-05-01", "close": 2.01, "volume": 11264.0}, {"date": "2025-05-02", "close": 2.15, "volume": 36571.0}, {"date": "2025-05-05", "close": 2.23, "volume": 26046.0}, {"date": "2025-05-06", "close": 2.22, "volume": 13948.0}, {"date": "2025-05-07", "close": 2.29, "volume": 24632.0}, {"date": "2025-05-08", "close": 2.48, "volume": 47294.0}, {"date": "2025-05-09", "close": 2.69, "volume": 71223.0}, {"date": "2025-05-12", "close": 2.86, "volume": 160653.0}, {"date": "2025-05-13", "close": 2.36, "volume": 132675.0}, {"date": "2025-05-14", "close": 2.25, "volume": 48399.0}, {"date": "2025-05-15", "close": 2.26, "volume": 19141.0}, {"date": "2025-05-16", "close": 2.74, "volume": 74976.0}, {"date": "2025-05-19", "close": 3.14, "volume": 177478.0}, {"date": "2025-05-20", "close": 2.97, "volume": 183471.0}, {"date": "2025-05-21", "close": 2.72, "volume": 73562.0}, {"date": "2025-05-22", "close": 3.0, "volume": 35138.0}, {"date": "2025-05-23", "close": 2.97, "volume": 31623.0}, {"date": "2025-05-27", "close": 3.02, "volume": 80245.0}, {"date": "2025-05-28", "close": 3.0, "volume": 43559.0}, {"date": "2025-05-29", "close": 3.01, "volume": 36178.0}, {"date": "2025-05-30", "close": 3.01, "volume": 57746.0}, {"date": "2025-06-02", "close": 3.47, "volume": 263265.0}, {"date": "2025-06-03", "close": 3.51, "volume": 288640.0}, {"date": "2025-06-04", "close": 3.6, "volume": 184606.0}, {"date": "2025-06-05", "close": 3.57, "volume": 44518.0}, {"date": "2025-06-06", "close": 3.7, "volume": 66525.0}, {"date": "2025-06-09", "close": 3.42, "volume": 177305.0}, {"date": "2025-06-10", "close": 3.26, "volume": 77966.0}, {"date": "2025-06-11", "close": 3.11, "volume": 85479.0}, {"date": "2025-06-12", "close": 3.2, "volume": 81263.0}, {"date": "2025-06-13", "close": 3.06, "volume": 34167.0}, {"date": "2025-06-16", "close": 3.22, "volume": 67495.0}, {"date": "2025-06-17", "close": 3.06, "volume": 52673.0}, {"date": "2025-06-18", "close": 3.02, "volume": 50414.0}, {"date": "2025-06-20", "close": 2.99, "volume": 83957.0}, {"date": "2025-06-23", "close": 2.87, "volume": 79592.0}, {"date": "2025-06-24", "close": 3.06, "volume": 71087.0}, {"date": "2025-06-25", "close": 2.87, "volume": 75741.0}, {"date": "2025-06-26", "close": 2.95, "volume": 37779.0}, {"date": "2025-06-27", "close": 2.96, "volume": 34901.0}, {"date": "2025-06-30", "close": 2.96, "volume": 58537.0}, {"date": "2025-07-01", "close": 2.85, "volume": 85383.0}, {"date": "2025-07-02", "close": 2.9, "volume": 51061.0}, {"date": "2025-07-03", "close": 2.9, "volume": 24677.0}, {"date": "2025-07-07", "close": 2.9, "volume": 45492.0}, {"date": "2025-07-08", "close": 2.92, "volume": 43198.0}, {"date": "2025-07-09", "close": 3.03, "volume": 36478.0}, {"date": "2025-07-10", "close": 3.04, "volume": 21141.0}, {"date": "2025-07-11", "close": 3.12, "volume": 37917.0}, {"date": "2025-07-14", "close": 3.39, "volume": 129237.0}, {"date": "2025-07-15", "close": 3.2, "volume": 56462.0}, {"date": "2025-07-16", "close": 3.26, "volume": 30394.0}, {"date": "2025-07-17", "close": 3.23, "volume": 49188.0}, {"date": "2025-07-18", "close": 3.25, "volume": 25812.0}, {"date": "2025-07-21", "close": 3.35, "volume": 119067.0}, {"date": "2025-07-22", "close": 3.76, "volume": 130816.0}, {"date": "2025-07-23", "close": 3.55, "volume": 138790.0}, {"date": "2025-07-24", "close": 3.41, "volume": 56789.0}, {"date": "2025-07-25", "close": 3.56, "volume": 47724.0}, {"date": "2025-07-28", "close": 3.65, "volume": 173726.0}, {"date": "2025-07-29", "close": 3.6, "volume": 35293.0}, {"date": "2025-07-30", "close": 3.43, "volume": 46047.0}, {"date": "2025-07-31", "close": 3.23, "volume": 109281.0}, {"date": "2025-08-01", "close": 3.1, "volume": 107232.0}, {"date": "2025-08-04", "close": 3.35, "volume": 68384.0}, {"date": "2025-08-05", "close": 3.41, "volume": 21222.0}, {"date": "2025-08-06", "close": 3.48, "volume": 37364.0}, {"date": "2025-08-07", "close": 3.44, "volume": 29945.0}, {"date": "2025-08-08", "close": 3.42, "volume": 14002.0}, {"date": "2025-08-11", "close": 3.41, "volume": 62570.0}, {"date": "2025-08-12", "close": 3.4, "volume": 48626.0}, {"date": "2025-08-13", "close": 3.21, "volume": 74465.0}, {"date": "2025-08-14", "close": 3.05, "volume": 64402.0}, {"date": "2025-08-15", "close": 2.94, "volume": 78899.0}, {"date": "2025-08-18", "close": 2.89, "volume": 86740.0}, {"date": "2025-08-19", "close": 2.83, "volume": 55203.0}, {"date": "2025-08-20", "close": 2.87, "volume": 33721.0}, {"date": "2025-08-21", "close": 2.8, "volume": 30340.0}, {"date": "2025-08-22", "close": 2.99, "volume": 48619.0}, {"date": "2025-08-25", "close": 2.95, "volume": 49710.0}, {"date": "2025-08-26", "close": 2.92, "volume": 20562.0}, {"date": "2025-08-27", "close": 2.76, "volume": 74146.0}, {"date": "2025-08-28", "close": 2.82, "volume": 27828.0}, {"date": "2025-08-29", "close": 2.72, "volume": 18210.0}, {"date": "2025-09-02", "close": 2.76, "volume": 39588.0}, {"date": "2025-09-03", "close": 2.88, "volume": 45338.0}, {"date": "2025-09-04", "close": 2.8, "volume": 36630.0}, {"date": "2025-09-05", "close": 2.75, "volume": 26331.0}, {"date": "2025-09-08", "close": 2.7, "volume": 52856.0}, {"date": "2025-09-09", "close": 2.7, "volume": 39888.0}, {"date": "2025-09-10", "close": 2.69, "volume": 25880.0}, {"date": "2025-09-11", "close": 2.68, "volume": 37112.0}, {"date": "2025-09-12", "close": 2.64, "volume": 76083.0}, {"date": "2025-09-15", "close": 2.53, "volume": 71923.0}, {"date": "2025-09-16", "close": 2.6, "volume": 77210.0}, {"date": "2025-09-17", "close": 2.5, "volume": 39325.0}, {"date": "2025-09-18", "close": 2.56, "volume": 45222.0}, {"date": "2025-09-19", "close": 2.46, "volume": 130187.0}, {"date": "2025-09-22", "close": 2.39, "volume": 87515.0}, {"date": "2025-09-23", "close": 2.33, "volume": 50232.0}, {"date": "2025-09-24", "close": 2.16, "volume": 94743.0}, {"date": "2025-09-25", "close": 2.5, "volume": 198967.0}, {"date": "2025-09-26", "close": 2.42, "volume": 50805.0}, {"date": "2025-09-29", "close": 2.37, "volume": 28257.0}, {"date": "2025-09-30", "close": 2.29, "volume": 44246.0}, {"date": "2025-10-01", "close": 2.25, "volume": 27703.0}, {"date": "2025-10-02", "close": 2.29, "volume": 16472.0}, {"date": "2025-10-03", "close": 2.22, "volume": 56215.0}, {"date": "2025-10-06", "close": 2.27, "volume": 77635.0}, {"date": "2025-10-07", "close": 2.26, "volume": 24110.0}, {"date": "2025-10-08", "close": 2.29, "volume": 18917.0}, {"date": "2025-10-09", "close": 2.33, "volume": 21809.0}, {"date": "2025-10-10", "close": 2.19, "volume": 43070.0}, {"date": "2025-10-13", "close": 2.21, "volume": 89419.0}, {"date": "2025-10-14", "close": 2.26, "volume": 57981.0}, {"date": "2025-10-15", "close": 2.26, "volume": 57950.0}, {"date": "2025-10-16", "close": 2.13, "volume": 31318.0}, {"date": "2025-10-17", "close": 2.05, "volume": 31860.0}, {"date": "2025-10-20", "close": 2.13, "volume": 152297.0}, {"date": "2025-10-21", "close": 2.17, "volume": 42976.0}, {"date": "2025-10-22", "close": 2.13, "volume": 62932.0}, {"date": "2025-10-23", "close": 2.26, "volume": 74366.0}, {"date": "2025-10-24", "close": 2.27, "volume": 66083.0}, {"date": "2025-10-27", "close": 2.28, "volume": 36383.0}, {"date": "2025-10-28", "close": 2.27, "volume": 48680.0}, {"date": "2025-10-29", "close": 2.28, "volume": 53117.0}, {"date": "2025-10-30", "close": 2.16, "volume": 34585.0}, {"date": "2025-10-31", "close": 2.1, "volume": 26539.0}, {"date": "2025-11-03", "close": 2.03, "volume": 24965.0}, {"date": "2025-11-04", "close": 2.04, "volume": 31652.0}, {"date": "2025-11-05", "close": 1.94, "volume": 23187.0}, {"date": "2025-11-06", "close": 1.93, "volume": 33183.0}, {"date": "2025-11-07", "close": 1.85, "volume": 44467.0}, {"date": "2025-11-10", "close": 1.95, "volume": 92607.0}, {"date": "2025-11-11", "close": 2.04, "volume": 52490.0}, {"date": "2025-11-12", "close": 1.91, "volume": 64411.0}, {"date": "2025-11-13", "close": 2.17, "volume": 1292621.0}, {"date": "2025-11-14", "close": 2.46, "volume": 238347.0}, {"date": "2025-11-17", "close": 2.68, "volume": 394100.0}, {"date": "2025-11-18", "close": 2.62, "volume": 171069.0}, {"date": "2025-11-19", "close": 2.56, "volume": 129860.0}, {"date": "2025-11-20", "close": 2.45, "volume": 99026.0}, {"date": "2025-11-21", "close": 2.37, "volume": 76377.0}, {"date": "2025-11-24", "close": 2.42, "volume": 80576.0}, {"date": "2025-11-25", "close": 2.45, "volume": 51620.0}, {"date": "2025-11-26", "close": 2.69, "volume": 358039.0}, {"date": "2025-11-28", "close": 2.59, "volume": 280317.0}, {"date": "2025-12-01", "close": 2.48, "volume": 143638.0}, {"date": "2025-12-02", "close": 2.74, "volume": 331375.0}, {"date": "2025-12-03", "close": 2.74, "volume": 244316.0}, {"date": "2025-12-04", "close": 2.96, "volume": 214521.0}, {"date": "2025-12-05", "close": 2.89, "volume": 96135.0}, {"date": "2025-12-08", "close": 3.35, "volume": 370762.0}, {"date": "2025-12-09", "close": 3.37, "volume": 234599.0}, {"date": "2025-12-10", "close": 3.42, "volume": 150001.0}, {"date": "2025-12-11", "close": 3.46, "volume": 138572.0}, {"date": "2025-12-12", "close": 3.63, "volume": 208391.0}, {"date": "2025-12-15", "close": 3.67, "volume": 136195.0}, {"date": "2025-12-16", "close": 3.6, "volume": 87149.0}, {"date": "2025-12-17", "close": 3.55, "volume": 51205.0}, {"date": "2025-12-18", "close": 3.64, "volume": 110350.0}, {"date": "2025-12-19", "close": 4.09, "volume": 394462.0}, {"date": "2025-12-22", "close": 4.01, "volume": 186981.0}, {"date": "2025-12-23", "close": 4.25, "volume": 101802.0}, {"date": "2025-12-24", "close": 4.41, "volume": 104373.0}, {"date": "2025-12-26", "close": 4.65, "volume": 169061.0}, {"date": "2025-12-29", "close": 5.04, "volume": 311179.0}, {"date": "2025-12-30", "close": 5.54, "volume": 778204.0}, {"date": "2025-12-31", "close": 5.33, "volume": 446302.0}, {"date": "2026-01-02", "close": 4.97, "volume": 269632.0}, {"date": "2026-01-05", "close": 5.39, "volume": 220175.0}, {"date": "2026-01-06", "close": 5.14, "volume": 270063.0}, {"date": "2026-01-07", "close": 5.39, "volume": 181203.0}, {"date": "2026-01-08", "close": 5.46, "volume": 120500.0}, {"date": "2026-01-09", "close": 5.17, "volume": 153320.0}, {"date": "2026-01-12", "close": 5.78, "volume": 315093.0}, {"date": "2026-01-13", "close": 5.5, "volume": 258469.0}, {"date": "2026-01-14", "close": 6.0, "volume": 679508.0}, {"date": "2026-01-15", "close": 5.78, "volume": 199918.0}, {"date": "2026-01-16", "close": 5.7, "volume": 147303.0}, {"date": "2026-01-20", "close": 5.51, "volume": 174839.0}, {"date": "2026-01-21", "close": 5.6, "volume": 101733.0}, {"date": "2026-01-22", "close": 6.0, "volume": 284768.0}, {"date": "2026-01-23", "close": 5.98, "volume": 194952.0}, {"date": "2026-01-26", "close": 5.89, "volume": 256201.0}, {"date": "2026-01-27", "close": 6.04, "volume": 187994.0}, {"date": "2026-01-28", "close": 5.95, "volume": 214882.0}, {"date": "2026-01-29", "close": 5.82, "volume": 130250.0}, {"date": "2026-01-30", "close": 5.57, "volume": 211313.0}, {"date": "2026-02-02", "close": 5.66, "volume": 130882.0}, {"date": "2026-02-03", "close": 6.23, "volume": 376325.0}, {"date": "2026-02-04", "close": 6.62, "volume": 323057.0}, {"date": "2026-02-05", "close": 6.32, "volume": 399296.0}, {"date": "2026-02-06", "close": 6.79, "volume": 232250.0}, {"date": "2026-02-09", "close": 7.84, "volume": 645634.0}, {"date": "2026-02-10", "close": 8.45, "volume": 763024.0}, {"date": "2026-02-11", "close": 8.3, "volume": 371266.0}, {"date": "2026-02-12", "close": 7.54, "volume": 326519.0}, {"date": "2026-02-13", "close": 7.79, "volume": 287985.0}, {"date": "2026-02-17", "close": 7.6, "volume": 300103.0}, {"date": "2026-02-18", "close": 7.89, "volume": 296943.0}, {"date": "2026-02-19", "close": 8.56, "volume": 246660.0}, {"date": "2026-02-20", "close": 8.86, "volume": 514669.0}, {"date": "2026-02-23", "close": 8.77, "volume": 362630.0}, {"date": "2026-02-24", "close": 9.17, "volume": 376319.0}, {"date": "2026-02-25", "close": 9.52, "volume": 252742.0}, {"date": "2026-02-26", "close": 9.5, "volume": 338236.0}, {"date": "2026-02-27", "close": 9.11, "volume": 231885.0}, {"date": "2026-03-02", "close": 9.4, "volume": 172229.0}, {"date": "2026-03-03", "close": 9.07, "volume": 200255.0}, {"date": "2026-03-04", "close": 9.36, "volume": 132855.0}, {"date": "2026-03-05", "close": 9.23, "volume": 165290.0}, {"date": "2026-03-06", "close": 8.25, "volume": 298021.0}, {"date": "2026-03-09", "close": 9.1, "volume": 302053.0}, {"date": "2026-03-10", "close": 9.99, "volume": 369334.0}, {"date": "2026-03-11", "close": 9.52, "volume": 300025.0}, {"date": "2026-03-12", "close": 8.79, "volume": 262304.0}, {"date": "2026-03-13", "close": 8.24, "volume": 206808.0}, {"date": "2026-03-16", "close": 8.35, "volume": 355171.0}, {"date": "2026-03-17", "close": 6.63, "volume": 1704318.0}, {"date": "2026-03-18", "close": 6.35, "volume": 444603.0}, {"date": "2026-03-19", "close": 6.9, "volume": 544392.0}, {"date": "2026-03-20", "close": 6.86, "volume": 370999.0}, {"date": "2026-03-23", "close": 7.29, "volume": 222528.0}, {"date": "2026-03-24", "close": 7.39, "volume": 202317.0}, {"date": "2026-03-25", "close": 7.43, "volume": 134111.0}, {"date": "2026-03-26", "close": 7.06, "volume": 147943.0}, {"date": "2026-03-27", "close": 6.86, "volume": 131233.0}, {"date": "2026-03-30", "close": 6.46, "volume": 126217.0}, {"date": "2026-03-31", "close": 6.72, "volume": 135179.0}, {"date": "2026-04-01", "close": 7.2, "volume": 152736.0}, {"date": "2026-04-02", "close": 7.17, "volume": 105159.0}, {"date": "2026-04-06", "close": 7.12, "volume": 85786.0}, {"date": "2026-04-07", "close": 6.66, "volume": 135466.0}, {"date": "2026-04-08", "close": 7.53, "volume": 258115.0}, {"date": "2026-04-09", "close": 8.33, "volume": 168774.0}, {"date": "2026-04-10", "close": 8.14, "volume": 78812.0}, {"date": "2026-04-13", "close": 8.76, "volume": 126641.0}, {"date": "2026-04-14", "close": 9.0, "volume": 123266.0}, {"date": "2026-04-15", "close": 8.89, "volume": 102520.0}, {"date": "2026-04-16", "close": 9.19, "volume": 117086.0}, {"date": "2026-04-17", "close": 9.47, "volume": 142180.0}, {"date": "2026-04-20", "close": 9.75, "volume": 96606.0}, {"date": "2026-04-21", "close": 9.71, "volume": 76553.0}, {"date": "2026-04-22", "close": 10.86, "volume": 319450.0}, {"date": "2026-04-23", "close": 10.27, "volume": 175442.0}, {"date": "2026-04-24", "close": 10.36, "volume": 138553.0}, {"date": "2026-04-27", "close": 10.58, "volume": 164581.0}, {"date": "2026-04-28", "close": 10.1, "volume": 255476.0}, {"date": "2026-04-29", "close": 10.12, "volume": 88486.0}, {"date": "2026-04-30", "close": 10.92, "volume": 147396.0}, {"date": "2026-05-01", "close": 10.47, "volume": 64652.0}, {"date": "2026-05-04", "close": 10.45, "volume": 127037.0}, {"date": "2026-05-05", "close": 11.25, "volume": 178494.0}, {"date": "2026-05-06", "close": 12.03, "volume": 214724.0}, {"date": "2026-05-07", "close": 11.49, "volume": 124100.0}, {"date": "2026-05-08", "close": 12.2, "volume": 199669.0}, {"date": "2026-05-11", "close": 11.86, "volume": 168224.0}, {"date": "2026-05-12", "close": 10.62, "volume": 329038.0}, {"date": "2026-05-13", "close": 11.22, "volume": 170522.0}, {"date": "2026-05-14", "close": 11.5, "volume": 116094.0}, {"date": "2026-05-15", "close": 10.85, "volume": 75903.0}, {"date": "2026-05-18", "close": 9.54, "volume": 389784.0}, {"date": "2026-05-19", "close": 8.95, "volume": 186431.0}, {"date": "2026-05-20", "close": 9.59, "volume": 122641.0}, {"date": "2026-05-21", "close": 10.15, "volume": 125165.0}, {"date": "2026-05-22", "close": 10.16, "volume": 77281.0}, {"date": "2026-05-26", "close": 10.83, "volume": 211578.0}, {"date": "2026-05-27", "close": 11.02, "volume": 73323.0}, {"date": "2026-05-28", "close": 11.33, "volume": 101331.0}, {"date": "2026-05-29", "close": 11.32, "volume": 79770.0}, {"date": "2026-06-01", "close": 11.22, "volume": 78936.0}, {"date": "2026-06-02", "close": 11.71, "volume": 251954.0}, {"date": "2026-06-03", "close": 11.7, "volume": 138249.0}, {"date": "2026-06-04", "close": 11.04, "volume": 181914.0}, {"date": "2026-06-05", "close": 9.76, "volume": 180905.0}, {"date": "2026-06-08", "close": 10.63, "volume": 180913.0}, {"date": "2026-06-09", "close": 10.44, "volume": 103331.0}, {"date": "2026-06-10", "close": 10.12, "volume": 95132.0}, {"date": "2026-06-11", "close": 11.21, "volume": 96299.0}, {"date": "2026-06-12", "close": 11.83, "volume": 181208.0}, {"date": "2026-06-15", "close": 11.92, "volume": 228679.0}, {"date": "2026-06-16", "close": 11.56, "volume": 112751.0}, {"date": "2026-06-17", "close": 10.88, "volume": 101064.0}, {"date": "2026-06-18", "close": 10.8, "volume": 127351.0}, {"date": "2026-06-22", "close": 10.64, "volume": 112482.0}, {"date": "2026-06-23", "close": 10.24, "volume": 124677.0}, {"date": "2026-06-24", "close": 9.82, "volume": 139176.0}, {"date": "2026-06-25", "close": 9.76, "volume": 148735.0}, {"date": "2026-06-26", "close": 9.35, "volume": 2152561.0}, {"date": "2026-06-29", "close": 8.79, "volume": 223305.0}, {"date": "2026-06-30", "close": 8.65, "volume": 220612.0}, {"date": "2026-07-01", "close": 8.27, "volume": 201908.0}, {"date": "2026-07-02", "close": 7.35, "volume": 358348.0}, {"date": "2026-07-06", "close": 7.98, "volume": 265014.0}, {"date": "2026-07-07", "close": 7.38, "volume": 267809.0}, {"date": "2026-07-08", "close": 7.17, "volume": 169775.0}, {"date": "2026-07-09", "close": 7.64, "volume": 604295.0}, {"date": "2026-07-10", "close": 7.85, "volume": 214668.0}, {"date": "2026-07-13", "close": 7.69, "volume": 206928.0}, {"date": "2026-07-14", "close": 7.98, "volume": 114744.0}, {"date": "2026-07-15", "close": 8.11, "volume": 153046.0}, {"date": "2026-07-16", "close": 7.82, "volume": 129384.0}, {"date": "2026-07-17", "close": 7.66, "volume": 186034.0}, {"date": "2026-07-20", "close": 7.71, "volume": 195877.0}, {"date": "2026-07-21", "close": 8.38, "volume": 129563.0}, {"date": "2026-07-22", "close": 8.35, "volume": 124624.0}, {"date": "2026-07-23", "close": 8.43, "volume": 134398.0}, {"date": "2026-07-24", "close": 8.2, "volume": 64434.0}, {"date": "2026-07-27", "close": 8.69, "volume": 107209.0}, {"date": "2026-07-28", "close": 8.23, "volume": 97031.0}, {"date": "2026-07-29", "close": 8.04, "volume": 145863.0}, {"date": "2026-07-30", "close": 8.32, "volume": 124543.0}, {"date": "2026-07-31", "close": 8.04, "volume": 63050.0}, {"date": "2026-08-03", "close": 8.36, "volume": 68744.0}, {"date": "2026-08-04", "close": 9.0, "volume": 202417.0}, {"date": "2026-08-05", "close": 9.44, "volume": 86613.0}, {"date": "2026-08-06", "close": 9.49, "volume": 69706.0}, {"date": "2026-08-07", "close": 9.51, "volume": 61444.0}], "refreshing": true}