{"ticker": "ASLE", "overview": {"cik": "1754170", "ticker": "ASLE", "name": "AerSale Corp", "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "sic": "5080", "announcements": [{"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105051", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006598", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099748", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099747", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099746", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099740", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099738", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099736", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099733", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092710", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091978", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002163", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081781", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005119", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-074808", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072858", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072857", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072856", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072855", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072854", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072852", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071945", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071944", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071941", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071939", "price_sensitive": false}]}, "description": "AerSale Corp trades as ASLE on the NASDAQ and is registered in the United States, classified under Wholesale-Machinery, Equipment & Supplies (SIC 5080). Privy Trades holds 170 insider filings for the company, from August 2022 to September 2026. Across those, 16 insiders disclosed 27 open-market purchases totalling $3.45M against 32 sales totalling $745.31M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 27, "buy_sum": 3449971.7948, "sell_n": 32, "sell_sum": 745305914.8886, "net": -741855943.0938, "insiders": 16, "first_date": "2022-08-19", "last_date": "2026-09-01"}, "metrics": {"ticker": "ASLE", "has_prices": true, "as_of": "2026-09-18", "last": 5.47, "prev_close": 5.47, "change": 0.0, "change_pct": 0.0, "session_volume": 761295.0, "vwap_5": 5.441932350312375, "vwap_20": 5.535868647993361, "vwap_60": 5.907790002020691, "vwap_250": 6.56960695067616, "high_52w": 7.8, "low_52w": 5.37, "avg_volume_20": 467383.8, "sessions": 400, "market_cap": {"value": 289860480.09, "shares": 52990947.0, "as_of": "2034-03-05", "form": "10-K/A", "stale": false}}, "trades": [{"id": "13DG-0001398344-26-018987", "src": "13DG", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "AerSale Corp", "who_key": "AerSale Corp", "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": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "AerSale Corp moves to a 9.83% passive stake in ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/0001398344-26-018987-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8080}, {"id": "0001104659-26-105051", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Benjamin Thomas Tschirhart", "who_key": "Tschirhart Benjamin Thomas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4797.4626, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider trims $5K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1992101/000110465926105051/0001104659-26-105051-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001104659-26-099748", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Nicolas Finazzo", "who_key": "Finazzo Nicolas", "role": "See Remarks, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "10% owner files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838102/000110465926099748/0001104659-26-099748-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0001104659-26-099747", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Martin Garmendia", "who_key": "Garmendia Martin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837616/000110465926099747/0001104659-26-099747-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0001104659-26-099746", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Paul Andrew Hechenberger", "who_key": "Hechenberger Paul Andrew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081703/000110465926099746/0001104659-26-099746-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0001104659-26-099740", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Gary Edmund Jones", "who_key": "Jones Gary Edmund", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837945/000110465926099740/0001104659-26-099740-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0001104659-26-099738", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Enrique Pizzi", "who_key": "Pizzi Enrique", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2015172/000110465926099738/0001104659-26-099738-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0001104659-26-099736", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Benjamin Thomas Tschirhart", "who_key": "Tschirhart Benjamin Thomas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992101/000110465926099736/0001104659-26-099736-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "0001104659-26-099733", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Frederick Craig Wright", "who_key": "Wright Frederick Craig", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837795/000110465926099733/0001104659-26-099733-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108880}, {"id": "13DG-0002012383-26-002163", "src": "13DG", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "AerSale Corp", "who_key": "AerSale Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "AerSale Corp takes a 5.3% passive stake in ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/0002012383-26-002163-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "0001104659-26-081781", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Benjamin Thomas Tschirhart", "who_key": "Tschirhart Benjamin Thomas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 505.35870000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $505 of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926081781/0001104659-26-081781-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172240}, {"id": "0001104659-26-072852", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Frederick Craig Wright", "who_key": "Wright Frederick Craig", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 26515.1346, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $27K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926072852/0001104659-26-072852-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211120}, {"id": "0001104659-26-072854", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Paul Andrew Hechenberger", "who_key": "Hechenberger Paul Andrew", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10055.7158, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $10K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926072854/0001104659-26-072854-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211120}, {"id": "0001104659-26-072855", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Martin Garmendia", "who_key": "Garmendia Martin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 38637.7882, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider sells $39K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926072855/0001104659-26-072855-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211120}, {"id": "0001104659-26-072856", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Gary Edmund Jones", "who_key": "Jones Gary Edmund", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 47495.1873, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $47K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926072856/0001104659-26-072856-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211120}, {"id": "0001104659-26-072857", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Benjamin Thomas Tschirhart", "who_key": "Tschirhart Benjamin Thomas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11957.8058, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $12K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926072857/0001104659-26-072857-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211120}, {"id": "0001104659-26-072858", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Enrique Pizzi", "who_key": "Pizzi Enrique", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19794.4166, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $20K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926072858/0001104659-26-072858-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211120}, {"id": "0001104659-26-071931", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Carol DiBattiste", "who_key": "DiBattiste Carol", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926071931/0001104659-26-071931-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216880}, {"id": "0001104659-26-071936", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Judith Ann Fedder", "who_key": "Fedder Judith Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926071936/0001104659-26-071936-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216880}, {"id": "0001104659-26-071939", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Andrew C. Levy", "who_key": "Levy Andrew C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926071939/0001104659-26-071939-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216880}, {"id": "0001104659-26-071941", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Thomas Duncan Mitchell", "who_key": "Mitchell Thomas Duncan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926071941/0001104659-26-071941-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216880}, {"id": "0001104659-26-071944", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Thomas Wiese Mullins", "who_key": "Mullins Thomas Wiese", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926071944/0001104659-26-071944-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216880}, {"id": "0001104659-26-071945", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Robert B. Nichols", "who_key": "Nichols Robert B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on ASLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926071945/0001104659-26-071945-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216880}, {"id": "13DG-0001398344-26-006995", "src": "13DG", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "AerSale Corp", "who_key": "AerSale Corp", "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": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "AerSale Corp adjusts its stake in ASLE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/0001398344-26-006995-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278800}, {"id": "0001104659-26-028681", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Judith Ann Fedder", "who_key": "Fedder Judith Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6464.400000000001, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Board member picks up $6K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926028681/0001104659-26-028681-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340720}, {"id": "0001104659-26-002950", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Enrique Pizzi", "who_key": "Pizzi Enrique", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13466.4925, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $13K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926002950/0001104659-26-002950-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430000}, {"id": "0001104659-25-115872", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Nicolas Finazzo", "who_key": "Finazzo Nicolas", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 38048.48, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director buys $38K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925115872/0001104659-25-115872-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499120}, {"id": "0001104659-25-115044", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Nicolas Finazzo", "who_key": "Finazzo Nicolas", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19579.6521, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "3 insiders now buying ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925115044/0001104659-25-115044-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500560}, {"id": "0001104659-25-115869", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Benjamin Thomas Tschirhart", "who_key": "Tschirhart Benjamin Thomas", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8062.656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $8K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925115869/0001104659-25-115869-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612880}, {"id": "0001104659-25-078890", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Judith Ann Fedder", "who_key": "Fedder Judith Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17869.739999999998, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "3 insiders now buying ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925078890/0001104659-25-078890-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643120}], "recent_buys": [{"id": "0001104659-26-028681", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Judith Ann Fedder", "who_key": "Fedder Judith Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6464.400000000001, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Board member picks up $6K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926028681/0001104659-26-028681-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340720}, {"id": "0001104659-25-115872", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Nicolas Finazzo", "who_key": "Finazzo Nicolas", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 38048.48, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Director buys $38K of ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925115872/0001104659-25-115872-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499120}, {"id": "0001104659-25-115044", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Nicolas Finazzo", "who_key": "Finazzo Nicolas", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19579.6521, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "3 insiders now buying ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925115044/0001104659-25-115044-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500560}, {"id": "0001104659-25-078890", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Judith Ann Fedder", "who_key": "Fedder Judith Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17869.739999999998, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "3 insiders now buying ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925078890/0001104659-25-078890-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643120}, {"id": "0001104659-24-102652", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Frederick Craig Wright", "who_key": "Wright Frederick Craig", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20997.2, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 3 buying ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924102652/0001104659-24-102652-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124080}, {"id": "0001104659-24-101053", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Nicolas Finazzo", "who_key": "Finazzo Nicolas", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 107122.0, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 4 buying ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924101053/0001104659-24-101053-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124080}, {"id": "0001104659-24-100661", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Frederick Craig Wright", "who_key": "Wright Frederick Craig", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20997.2, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 4 buying ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924100661/0001104659-24-100661-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124080}, {"id": "0001104659-24-097780", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Nicolas Finazzo", "who_key": "Finazzo Nicolas", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 17478.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 4 buying ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924097780/0001104659-24-097780-index.htm", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137040}, {"id": "0001104659-24-090107", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Judith Ann Fedder", "who_key": "Fedder Judith Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9629.96, "score": 28.1, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 4 insiders into ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924090107/0001104659-24-090107-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168720}, {"id": "0001104659-24-072829", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Nicolas Finazzo", "who_key": "Finazzo Nicolas", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20490.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 4 insiders into ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924072829/0001104659-24-072829-index.htm", "trade_date": "2024-06-14", "timestamp": "2024-06-14", "mins": 1255120}, {"id": "0001104659-24-063933", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Claude Robert Kehler", "who_key": "KEHLER CLAUDE ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15220.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "4 insiders now buying ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924063933/0001104659-24-063933-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289680}, {"id": "0001104659-24-063931", "src": "INSIDERS", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "Judith Ann Fedder", "who_key": "Fedder Judith Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19349.5, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider cluster: 5 buying ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924063931/0001104659-24-063931-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291120}], "institutional": [{"id": "13DG-0001398344-26-018987", "src": "13DG", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "AerSale Corp", "who_key": "AerSale Corp", "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": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "AerSale Corp moves to a 9.83% passive stake in ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/0001398344-26-018987-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8080}, {"id": "13DG-0002012383-26-002163", "src": "13DG", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "AerSale Corp", "who_key": "AerSale Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "AerSale Corp takes a 5.3% passive stake in ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/0002012383-26-002163-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142000}, {"id": "13DG-0001740837-26-000007", "src": "13DG", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "AerSale Corp", "who_key": "AerSale Corp", "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": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "AerSale Corp raises a passive stake in ASLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/0001740837-26-000007-index.htm", "trade_date": "2026-06-04", "timestamp": "2024-10-07", "mins": 1089520}, {"id": "13DG-0001398344-26-006995", "src": "13DG", "ticker": "ASLE", "cik": "1754170", "company": "AerSale Corp", "company_raw": "AerSale Corp", "who": "AerSale Corp", "who_key": "AerSale Corp", "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": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "AerSale Corp adjusts its stake in ASLE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/0001398344-26-006995-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278800}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AerSale Corporation - Common Stock", "new_value": "AerSale Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001754170", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001754170", "applied": 1, "detected_at": "2026-09-10T10:05:36.969041"}]}, "key_people": [{"who": "Jonathan A. Seiffer", "who_key": "SEIFFER JONATHAN A", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 248351147.0725, "net": -248351147.0725, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50000000.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919123059229/0001209191-23-059229-index.htm"}, {"action": "SELL", "amount": 60000000.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919123034787/0001209191-23-034787-index.htm"}, {"action": "SELL", "amount": 1121000.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919122061739/0001209191-22-061739-index.htm"}, {"action": "SELL", "amount": 65904415.8225, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919122058412/0001209191-22-058412-index.htm"}, {"action": "SELL", "amount": 71325731.25, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919122047245/0001209191-22-047245-index.htm"}], "latest": {"action": "SELL", "amount": 50000000.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919123059229/0001209191-23-059229-index.htm"}}, {"who": "Michael Kirton", "who_key": "Kirton Michael", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 248351147.0725, "net": -248351147.0725, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50000000.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919123059226/0001209191-23-059226-index.htm"}, {"action": "SELL", "amount": 60000000.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919123034794/0001209191-23-034794-index.htm"}, {"action": "SELL", "amount": 1121000.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919122061738/0001209191-22-061738-index.htm"}, {"action": "SELL", "amount": 65904415.8225, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919122058407/0001209191-22-058407-index.htm"}, {"action": "SELL", "amount": 71325731.25, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919122047247/0001209191-22-047247-index.htm"}], "latest": {"action": "SELL", "amount": 50000000.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919123059226/0001209191-23-059226-index.htm"}}, {"who": "Green Equity Investors CF, L.P.", "who_key": "Green Equity Investors CF, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 248351147.0725, "net": -248351147.0725, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50000000.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919123059223/0001209191-23-059223-index.htm"}, {"action": "SELL", "amount": 60000000.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919123034782/0001209191-23-034782-index.htm"}, {"action": "SELL", "amount": 1121000.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919122061737/0001209191-22-061737-index.htm"}, {"action": "SELL", "amount": 65904415.8225, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919122058400/0001209191-22-058400-index.htm"}, {"action": "SELL", "amount": 71325731.25, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919122047243/0001209191-22-047243-index.htm"}], "latest": {"action": "SELL", "amount": 50000000.0, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000120919123059223/0001209191-23-059223-index.htm"}}, {"who": "Nicolas Finazzo", "who_key": "Finazzo Nicolas", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 2892819.5948, "sold": 0, "net": 2892819.5948, "trades": 9, "top_score": 58.7, "lean": "buying", "history": [{"action": "BUY", "amount": 38048.48, "date": "2025-11-21", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925115872/0001104659-25-115872-index.htm"}, {"action": "BUY", "amount": 19579.6521, "date": "2025-11-20", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925115044/0001104659-25-115044-index.htm"}, {"action": "BUY", "amount": 107122.0, "date": "2024-09-13", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924101053/0001104659-24-101053-index.htm"}, {"action": "BUY", "amount": 17478.0, "date": "2024-09-04", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924097780/0001104659-24-097780-index.htm"}, {"action": "BUY", "amount": 20490.0, "date": "2024-06-14", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924072829/0001104659-24-072829-index.htm"}, {"action": "BUY", "amount": 265360.6494, "date": "2024-03-15", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924035751/0001104659-24-035751-index.htm"}, {"action": "BUY", "amount": 246219.5, "date": "2024-03-13", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924034064/0001104659-24-034064-index.htm"}, {"action": "BUY", "amount": 829711.5399999999, "date": "2023-08-18", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465923093995/0001104659-23-093995-index.htm"}, {"action": "BUY", "amount": 1348809.7733, "date": "2023-08-17", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465923093164/0001104659-23-093164-index.htm"}], "latest": {"action": "BUY", "amount": 38048.48, "date": "2025-11-21", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925115872/0001104659-25-115872-index.htm"}}, {"who": "Frederick Craig Wright", "who_key": "Wright Frederick Craig", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 133809.6, "sold": 37741.134600000005, "net": 96068.4654, "trades": 7, "top_score": 29.2, "lean": "buying", "history": [{"action": "SELL", "amount": 26515.1346, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926072852/0001104659-26-072852-index.htm"}, {"action": "SELL", "amount": 11226.0, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925060282/0001104659-25-060282-index.htm"}, {"action": "BUY", "amount": 20997.2, "date": "2024-09-13", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924100661/0001104659-24-100661-index.htm"}, {"action": "BUY", "amount": 20997.2, "date": "2024-09-13", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924102652/0001104659-24-102652-index.htm"}, {"action": "BUY", "amount": 35650.0, "date": "2024-03-12", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924034487/0001104659-24-034487-index.htm"}, {"action": "BUY", "amount": 26615.2, "date": "2023-11-13", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465923118837/0001104659-23-118837-index.htm"}, {"action": "BUY", "amount": 29550.0, "date": "2023-08-17", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465923093609/0001104659-23-093609-index.htm"}], "latest": {"action": "SELL", "amount": 26515.1346, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926072852/0001104659-26-072852-index.htm"}}, {"who": "Andrew C. Levy", "who_key": "Levy Andrew C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 153120.0, "sold": 0, "net": 153120.0, "trades": 1, "top_score": 56.3, "lean": "buying", "history": [{"action": "BUY", "amount": 153120.0, "date": "2023-08-14", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465923091553/0001104659-23-091553-index.htm"}], "latest": {"action": "BUY", "amount": 153120.0, "date": "2023-08-14", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465923091553/0001104659-23-091553-index.htm"}}, {"who": "Martin Garmendia", "who_key": "Garmendia Martin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 49610.0, "sold": 51984.9682, "net": -2374.968200000003, "trades": 4, "top_score": 27.7, "lean": "selling", "history": [{"action": "SELL", "amount": 38637.7882, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926072855/0001104659-26-072855-index.htm"}, {"action": "SELL", "amount": 13347.18, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925060290/0001104659-25-060290-index.htm"}, {"action": "BUY", "amount": 26600.0, "date": "2024-03-12", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924034489/0001104659-24-034489-index.htm"}, {"action": "BUY", "amount": 23010.0, "date": "2023-08-17", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465923093163/0001104659-23-093163-index.htm"}], "latest": {"action": "SELL", "amount": 38637.7882, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926072855/0001104659-26-072855-index.htm"}}, {"who": "Judith Ann Fedder", "who_key": "Fedder Judith Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 93387.59999999999, "sold": 0, "net": 93387.59999999999, "trades": 6, "top_score": 34.1, "lean": "buying", "history": [{"action": "BUY", "amount": 6464.400000000001, "date": "2026-03-11", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926028681/0001104659-26-028681-index.htm"}, {"action": "BUY", "amount": 17869.739999999998, "date": "2025-08-13", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465925078890/0001104659-25-078890-index.htm"}, {"action": "BUY", "amount": 9629.96, "date": "2024-08-13", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924090107/0001104659-24-090107-index.htm"}, {"action": "BUY", "amount": 19349.5, "date": "2024-05-20", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924063931/0001104659-24-063931-index.htm"}, {"action": "BUY", "amount": 20580.0, "date": "2024-03-14", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465924034888/0001104659-24-034888-index.htm"}, {"action": "BUY", "amount": 19494.0, "date": "2023-08-11", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465923091554/0001104659-23-091554-index.htm"}], "latest": {"action": "BUY", "amount": 6464.400000000001, "date": "2026-03-11", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1754170/000110465926028681/0001104659-26-028681-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -4797.4626}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105051", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006598", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099748", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099747", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099746", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099740", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099738", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099736", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099733", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092710", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091978", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002163", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-081781", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005119", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-074808", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072858", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072857", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072856", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072855", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072854", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072852", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071945", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071944", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071941", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071939", "price_sensitive": false}], "performance": {"ticker": "ASLE", "has_prices": true, "summary": {"n": 27, "avg": -0.2756590398202506, "win_rate": 0.18518518518518517, "best": 0.1540084388185653, "worst": -0.595414201183432, "as_of": "2026-09-18"}, "buys": [{"who": "Fedder Judith Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6464.400000000001, "date": "2026-03-11", "score": 25.7, "ref_price": 6.44, "return": -0.15062111801242245}, {"who": "Finazzo Nicolas", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 38048.48, "date": "2025-11-21", "score": 36.6, "ref_price": 6.19, "return": -0.11631663974151868}, {"who": "Finazzo Nicolas", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 19579.6521, "date": "2025-11-20", "score": 31.5, "ref_price": 6.0, "return": -0.08833333333333337}, {"who": "Fedder Judith Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17869.739999999998, "date": "2025-08-13", "score": 30.8, "ref_price": 8.78, "return": -0.3769931662870159}, {"who": "Wright Frederick Craig", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 20997.2, "date": "2024-09-13", "score": 26.4, "ref_price": 5.19, "return": 0.05394990366088619}, {"who": "Finazzo Nicolas", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 107122.0, "date": "2024-09-13", "score": 54.4, "ref_price": 5.19, "return": 0.05394990366088619}, {"who": "Wright Frederick Craig", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 20997.2, "date": "2024-09-13", "score": 26.4, "ref_price": 5.19, "return": 0.05394990366088619}, {"who": "Finazzo Nicolas", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 17478.0, "date": "2024-09-04", "score": 45.2, "ref_price": 4.74, "return": 0.1540084388185653}, {"who": "Fedder Judith Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9629.96, "date": "2024-08-13", "score": 28.1, "ref_price": 5.1, "return": 0.07254901960784316}, {"who": "Finazzo Nicolas", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 20490.0, "date": "2024-06-14", "score": 31.0, "ref_price": 6.64, "return": -0.17620481927710843}, {"who": "KEHLER CLAUDE ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15220.0, "date": "2024-05-21", "score": 30.4, "ref_price": 7.65, "return": -0.28496732026143795}, {"who": "Fedder Judith Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19349.5, "date": "2024-05-20", "score": 33.0, "ref_price": 7.71, "return": -0.2905317769130999}, {"who": "Finazzo Nicolas", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 265360.6494, "date": "2024-03-15", "score": 44.2, "ref_price": 7.53, "return": -0.27357237715803456}, {"who": "Nichols Robert B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60935.0, "date": "2024-03-15", "score": 51.5, "ref_price": 7.53, "return": -0.27357237715803456}, {"who": "Fedder Judith Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20580.0, "date": "2024-03-14", "score": 34.1, "ref_price": 7.23, "return": -0.24343015214384517}, {"who": "Finazzo Nicolas", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 246219.5, "date": "2024-03-13", "score": 58.7, "ref_price": 6.84, "return": -0.20029239766081874}, {"who": "Garmendia Martin", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 26600.0, "date": "2024-03-12", "score": 27.7, "ref_price": 7.15, "return": -0.23496503496503504}, {"who": "Wright Frederick Craig", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 35650.0, "date": "2024-03-12", "score": 29.2, "ref_price": 7.15, "return": -0.23496503496503504}, {"who": "Wright Frederick Craig", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 26615.2, "date": "2023-11-13", "score": 27.3, "ref_price": 13.52, "return": -0.595414201183432}, {"who": "Finazzo Nicolas", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 829711.5399999999, "date": "2023-08-18", "score": 50.2, "ref_price": 12.61, "return": -0.5662172878667724}, {"who": "Fry James", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 22295.0, "date": "2023-08-18", "score": 28.9, "ref_price": 12.61, "return": -0.5662172878667724}, {"who": "Wright Frederick Craig", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 29550.0, "date": "2023-08-17", "score": 28.0, "ref_price": 11.85, "return": -0.5383966244725739}, {"who": "Barimo Basil", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 28775.0, "date": "2023-08-17", "score": 27.8, "ref_price": 11.85, "return": -0.5383966244725739}, {"who": "Finazzo Nicolas", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 1348809.7733, "date": "2023-08-17", "score": 52.7, "ref_price": 11.85, "return": -0.5383966244725739}, {"who": "Garmendia Martin", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 23010.0, "date": "2023-08-17", "score": 26.7, "ref_price": 11.85, "return": -0.5383966244725739}, {"who": "Levy Andrew C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 153120.0, "date": "2023-08-14", "score": 56.3, "ref_price": 11.01, "return": -0.5031789282470481}, {"who": "Fedder Judith Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19494.0, "date": "2023-08-11", "score": 33.0, "ref_price": 10.98, "return": -0.5018214936247724}]}, "price_series": [{"date": "2019-02-28", "close": 9.68, "volume": 104601.0}, {"date": "2019-03-01", "close": 9.8299, "volume": 4305.0}, {"date": "2019-03-04", "close": 9.8299, "volume": null}, {"date": "2019-03-05", "close": 9.8299, "volume": null}, {"date": "2019-03-06", "close": 9.8299, "volume": null}, {"date": "2019-03-07", "close": 9.8, "volume": 107.0}, {"date": "2019-03-08", "close": 9.8, "volume": null}, {"date": "2019-03-11", "close": 9.8, "volume": null}, {"date": "2019-03-12", "close": 9.8, "volume": null}, {"date": "2019-03-13", "close": 9.8, "volume": null}, {"date": "2019-03-14", "close": 9.77, "volume": 878006.0}, {"date": "2019-03-15", "close": 9.77, "volume": 203000.0}, {"date": "2019-03-18", "close": 9.77, "volume": null}, {"date": "2019-03-19", "close": 9.77, "volume": 35000.0}, {"date": "2019-03-20", "close": 9.77, "volume": 37058.0}, {"date": "2019-03-21", "close": 9.77, "volume": 200100.0}, {"date": "2019-03-22", "close": 9.77, "volume": null}, {"date": "2019-03-25", "close": 9.77, "volume": 2501.0}, {"date": "2019-03-26", "close": 9.78, "volume": 359866.0}, {"date": "2019-03-27", "close": 9.75, "volume": 1114.0}, {"date": "2019-03-28", "close": 9.76, "volume": 2560.0}, {"date": "2019-03-29", "close": 9.8, "volume": 3505.0}, {"date": "2019-04-01", "close": 9.79, "volume": 1012.0}, {"date": "2019-04-02", "close": 9.79, "volume": null}, {"date": "2019-04-03", "close": 9.8, "volume": 21002.0}, {"date": "2019-04-04", "close": 9.8, "volume": 20400.0}, {"date": "2019-04-05", "close": 9.79, "volume": 253776.0}, {"date": "2019-04-08", "close": 9.79, "volume": 33025.0}, {"date": "2019-04-09", "close": 9.79, "volume": null}, {"date": "2019-04-10", "close": 9.77, "volume": 48600.0}, {"date": "2019-04-11", "close": 9.77, "volume": null}, {"date": "2019-04-12", "close": 9.77, "volume": null}, {"date": "2019-04-15", "close": 9.77, "volume": null}, {"date": "2019-04-16", "close": 9.78, "volume": 2075.0}, {"date": "2019-04-17", "close": 9.78, "volume": null}, {"date": "2019-04-18", "close": 9.79, "volume": 286865.0}, {"date": "2019-04-22", "close": 9.82, "volume": 501.0}, {"date": "2019-04-23", "close": 9.82, "volume": null}, {"date": "2019-04-24", "close": 9.82, "volume": 504.0}, {"date": "2019-04-25", "close": 9.83, "volume": 5600.0}, {"date": "2019-04-26", "close": 9.77, "volume": 947.0}, {"date": "2019-04-29", "close": 9.77, "volume": null}, {"date": "2019-04-30", "close": 9.77, "volume": null}, {"date": "2019-05-01", "close": 9.77, "volume": null}, {"date": "2019-05-02", "close": 9.77, "volume": null}, {"date": "2019-05-03", "close": 9.8, "volume": 1000.0}, {"date": "2019-05-06", "close": 9.86, "volume": 150906.0}, {"date": "2019-05-07", "close": 9.85, "volume": 900.0}, {"date": "2019-05-08", "close": 9.85, "volume": null}, {"date": "2019-05-09", "close": 9.85, "volume": null}, {"date": "2019-05-10", "close": 9.85, "volume": 50301.0}, {"date": "2019-05-13", "close": 9.851, "volume": 5005.0}, {"date": "2019-05-14", "close": 9.85, "volume": 484.0}, {"date": "2019-05-15", "close": 9.87, "volume": 5326.0}, {"date": "2019-05-16", "close": 9.86, "volume": 475.0}, {"date": "2019-05-17", "close": 9.84, "volume": 2174.0}, {"date": "2019-05-20", "close": 9.84, "volume": null}, {"date": "2019-05-21", "close": 9.86, "volume": 129480.0}, {"date": "2019-05-22", "close": 9.84, "volume": 43378.0}, {"date": "2019-05-23", "close": 9.84, "volume": null}, {"date": "2019-05-24", "close": 9.84, "volume": null}, {"date": "2019-05-28", "close": 9.84, "volume": null}, {"date": "2019-05-29", "close": 9.84, "volume": null}, {"date": "2019-05-30", "close": 9.85, "volume": 600.0}, {"date": "2019-05-31", "close": 9.85, "volume": null}, {"date": "2019-06-03", "close": 9.85, "volume": null}, {"date": "2019-06-04", "close": 9.86, "volume": 400.0}, {"date": "2019-06-05", "close": 9.8764, "volume": 7000.0}, {"date": "2019-06-06", "close": 9.8764, "volume": null}, {"date": "2019-06-07", "close": 9.8764, "volume": null}, {"date": "2019-06-10", "close": 9.8764, "volume": null}, {"date": "2019-06-11", "close": 9.88, "volume": 28208.0}, {"date": "2019-06-12", "close": 9.88, "volume": null}, {"date": "2019-06-13", "close": 9.9, "volume": 152002.0}, {"date": "2019-06-14", "close": 9.9, "volume": 22589.0}, {"date": "2019-06-17", "close": 9.9, "volume": null}, {"date": "2019-06-18", "close": 9.9, "volume": 1549.0}, {"date": "2019-06-19", "close": 9.92, "volume": 10977.0}, {"date": "2019-06-20", "close": 9.92, "volume": null}, {"date": "2019-06-21", "close": 9.92, "volume": null}, {"date": "2019-06-24", "close": 9.895, "volume": 203.0}, {"date": "2019-06-25", "close": 9.9, "volume": 3202.0}, {"date": "2019-06-26", "close": 9.94, "volume": 2002.0}, {"date": "2019-06-27", "close": 9.9, "volume": 3973.0}, {"date": "2019-06-28", "close": 9.9, "volume": null}, {"date": "2019-07-01", "close": 9.9, "volume": 32020.0}, {"date": "2019-07-02", "close": 9.9, "volume": null}, {"date": "2019-07-03", "close": 9.9, "volume": null}, {"date": "2019-07-05", "close": 9.93, "volume": 302.0}, {"date": "2019-07-08", "close": 9.93, "volume": null}, {"date": "2019-07-09", "close": 9.93, "volume": null}, {"date": "2019-07-10", "close": 9.93, "volume": null}, {"date": "2019-07-11", "close": 9.93, "volume": null}, {"date": "2019-07-12", "close": 9.93, "volume": null}, {"date": "2019-07-15", "close": 9.93, "volume": null}, {"date": "2019-07-16", "close": 9.95, "volume": 701333.0}, {"date": "2019-07-17", "close": 9.96, "volume": 5315.0}, {"date": "2019-07-18", "close": 9.96, "volume": null}, {"date": "2019-07-19", "close": 9.94, "volume": 28614.0}, {"date": "2019-07-22", "close": 9.94, "volume": null}, {"date": "2019-07-23", "close": 9.94, "volume": null}, {"date": "2019-07-24", "close": 10.09, "volume": 38102.0}, {"date": "2019-07-25", "close": 10.07, "volume": 412.0}, {"date": "2019-07-26", "close": 10.07, "volume": null}, {"date": "2019-07-29", "close": 9.99, "volume": 1508.0}, {"date": "2019-07-30", "close": 10.0, "volume": 1102.0}, {"date": "2019-07-31", "close": 9.9613, "volume": 102.0}, {"date": "2019-08-01", "close": 9.97, "volume": 4750.0}, {"date": "2019-08-02", "close": 9.97, "volume": null}, {"date": "2019-08-05", "close": 9.95, "volume": 103.0}, {"date": "2019-08-06", "close": 10.15, "volume": 467.0}, {"date": "2019-08-07", "close": 10.1, "volume": 212.0}, {"date": "2019-08-08", "close": 10.1, "volume": 703.0}, {"date": "2019-08-09", "close": 10.03, "volume": 1034.0}, {"date": "2019-08-12", "close": 10.03, "volume": null}, {"date": "2019-08-13", "close": 10.0, "volume": 1000.0}, {"date": "2019-08-14", "close": 10.0, "volume": null}, {"date": "2019-08-15", "close": 9.99, "volume": 807.0}, {"date": "2019-08-16", "close": 10.02, "volume": 1239.0}, {"date": "2019-08-19", "close": 10.01, "volume": 11001.0}, {"date": "2019-08-20", "close": 10.01, "volume": 210.0}, {"date": "2019-08-21", "close": 10.01, "volume": null}, {"date": "2019-08-22", "close": 9.91, "volume": 6362.0}, {"date": "2019-08-23", "close": 9.96, "volume": 6057.0}, {"date": "2019-08-26", "close": 9.96, "volume": null}, {"date": "2019-08-27", "close": 9.96, "volume": null}, {"date": "2019-08-28", "close": 9.96, "volume": null}, {"date": "2019-08-29", "close": 9.96, "volume": 100000.0}, {"date": "2019-08-30", "close": 9.96, "volume": null}, {"date": "2019-09-03", "close": 9.96, "volume": null}, {"date": "2019-09-04", "close": 9.96, "volume": null}, {"date": "2019-09-05", "close": 9.96, "volume": null}, {"date": "2019-09-06", "close": 9.96, "volume": null}, {"date": "2019-09-09", "close": 9.96, "volume": null}, {"date": "2019-09-10", "close": 9.96, "volume": null}, {"date": "2019-09-11", "close": 9.96, "volume": 205213.0}, {"date": "2019-09-12", "close": 9.96, "volume": 225006.0}, {"date": "2019-09-13", "close": 9.96, "volume": null}, {"date": "2019-09-16", "close": 9.98, "volume": 142860.0}, {"date": "2019-09-17", "close": 9.98, "volume": null}, {"date": "2019-09-18", "close": 10.0, "volume": 444.0}, {"date": "2019-09-19", "close": 10.0, "volume": null}, {"date": "2019-09-20", "close": 10.0, "volume": null}, {"date": "2019-09-23", "close": 10.0, "volume": null}, {"date": "2019-09-24", "close": 10.0, "volume": null}, {"date": "2019-09-25", "close": 10.0, "volume": null}, {"date": "2019-09-26", "close": 10.0, "volume": null}, {"date": "2019-09-27", "close": 10.0, "volume": null}, {"date": "2019-09-30", "close": 10.0, "volume": null}, {"date": "2019-10-01", "close": 10.0, "volume": null}, {"date": "2019-10-02", "close": 10.0, "volume": null}, {"date": "2019-10-03", "close": 10.0, "volume": null}, {"date": "2019-10-04", "close": 10.0, "volume": 400.0}, {"date": "2019-10-07", "close": 10.015, "volume": 700103.0}, {"date": "2019-10-08", "close": 10.025, "volume": 107.0}, {"date": "2019-10-09", "close": 10.025, "volume": null}, {"date": "2019-10-10", "close": 10.025, "volume": null}, {"date": "2019-10-11", "close": 10.025, "volume": null}, {"date": "2019-10-14", "close": 10.025, "volume": null}, {"date": "2019-10-15", "close": 10.025, "volume": null}, {"date": "2019-10-16", "close": 10.01, "volume": 3509.0}, {"date": "2019-10-17", "close": 10.01, "volume": null}, {"date": "2019-10-18", "close": 10.05, "volume": 421.0}, {"date": "2019-10-21", "close": 10.0, "volume": 1552200.0}, {"date": "2019-10-22", "close": 9.99, "volume": 76998.0}, {"date": "2019-10-23", "close": 9.99, "volume": null}, {"date": "2019-10-24", "close": 10.02, "volume": 955702.0}, {"date": "2019-10-25", "close": 10.01, "volume": 250301.0}, {"date": "2019-10-28", "close": 10.02, "volume": 6924.0}, {"date": "2019-10-29", "close": 10.02, "volume": 94100.0}, {"date": "2019-10-30", "close": 10.08, "volume": 350.0}, {"date": "2019-10-31", "close": 10.07, "volume": 202.0}, {"date": "2019-11-01", "close": 10.07, "volume": null}, {"date": "2019-11-04", "close": 10.07, "volume": null}, {"date": "2019-11-05", "close": 10.04, "volume": 1154.0}, {"date": "2019-11-06", "close": 10.04, "volume": 420.0}, {"date": "2019-11-07", "close": 10.03, "volume": 5805.0}, {"date": "2019-11-08", "close": 10.0628, "volume": 2600.0}, {"date": "2019-11-11", "close": 10.0628, "volume": null}, {"date": "2019-11-12", "close": 10.0628, "volume": null}, {"date": "2019-11-13", "close": 10.05, "volume": 8376.0}, {"date": "2019-11-14", "close": 10.05, "volume": 1163.0}, {"date": "2019-11-15", "close": 10.03, "volume": 200.0}, {"date": "2019-11-18", "close": 10.02, "volume": 1125.0}, {"date": "2019-11-19", "close": 10.02, "volume": null}, {"date": "2019-11-20", "close": 10.02, "volume": null}, {"date": "2019-11-21", "close": 10.03, "volume": 1100.0}, {"date": "2019-11-22", "close": 10.04, "volume": 1800.0}, {"date": "2019-11-25", "close": 10.04, "volume": null}, {"date": "2019-11-26", "close": 10.06, "volume": 10625.0}, {"date": "2019-11-27", "close": 10.06, "volume": null}, {"date": "2019-11-29", "close": 10.05, "volume": 6106.0}, {"date": "2019-12-02", "close": 10.05, "volume": null}, {"date": "2019-12-03", "close": 10.02, "volume": 2102.0}, {"date": "2019-12-04", "close": 10.05, "volume": 39350.0}, {"date": "2019-12-05", "close": 10.05, "volume": null}, {"date": "2019-12-06", "close": 10.06, "volume": 501.0}, {"date": "2019-12-09", "close": 10.19, "volume": 2433389.0}, {"date": "2019-12-10", "close": 10.2, "volume": 5286.0}, {"date": "2019-12-11", "close": 10.19, "volume": 6070.0}, {"date": "2019-12-12", "close": 10.19, "volume": 25100.0}, {"date": "2019-12-13", "close": 10.16, "volume": 2519.0}, {"date": "2019-12-16", "close": 10.19, "volume": 9411.0}, {"date": "2019-12-17", "close": 10.19, "volume": null}, {"date": "2019-12-18", "close": 10.19, "volume": null}, {"date": "2019-12-19", "close": 10.18, "volume": 388809.0}, {"date": "2019-12-20", "close": 10.19, "volume": 215060.0}, {"date": "2019-12-23", "close": 10.18, "volume": 16202.0}, {"date": "2019-12-24", "close": 10.18, "volume": null}, {"date": "2019-12-26", "close": 10.18, "volume": null}, {"date": "2019-12-27", "close": 10.16, "volume": 585.0}, {"date": "2019-12-30", "close": 10.16, "volume": 150010.0}, {"date": "2019-12-31", "close": 10.18, "volume": 25001.0}, {"date": "2020-01-02", "close": 10.2, "volume": 14502.0}, {"date": "2020-01-03", "close": 10.2, "volume": null}, {"date": "2020-01-06", "close": 10.2, "volume": null}, {"date": "2020-01-07", "close": 10.16, "volume": 1004.0}, {"date": "2020-01-08", "close": 10.15, "volume": 10301.0}, {"date": "2020-01-09", "close": 10.18, "volume": 131554.0}, {"date": "2020-01-10", "close": 10.155, "volume": 49023.0}, {"date": "2020-01-13", "close": 10.17, "volume": 280.0}, {"date": "2020-01-14", "close": 10.1641, "volume": 2935.0}, {"date": "2020-01-15", "close": 10.17, "volume": 131262.0}, {"date": "2020-01-16", "close": 10.18, "volume": 238388.0}, {"date": "2020-01-17", "close": 10.18, "volume": 12613.0}, {"date": "2020-01-21", "close": 10.18, "volume": null}, {"date": "2020-01-22", "close": 10.18, "volume": 65174.0}, {"date": "2020-01-23", "close": 10.18, "volume": 905.0}, {"date": "2020-01-24", "close": 10.208, "volume": 51003.0}, {"date": "2020-01-27", "close": 10.208, "volume": null}, {"date": "2020-01-28", "close": 10.2, "volume": 10482.0}, {"date": "2020-01-29", "close": 10.2, "volume": 23915.0}, {"date": "2020-01-30", "close": 10.22, "volume": 4692.0}, {"date": "2020-01-31", "close": 10.1967, "volume": 254.0}, {"date": "2020-02-03", "close": 10.18, "volume": 561.0}, {"date": "2020-02-04", "close": 10.23, "volume": 96783.0}, {"date": "2020-02-05", "close": 10.18, "volume": 15007.0}, {"date": "2020-02-06", "close": 10.24, "volume": 180.0}, {"date": "2020-02-07", "close": 10.24, "volume": null}, {"date": "2020-02-10", "close": 10.24, "volume": null}, {"date": "2020-02-11", "close": 10.24, "volume": null}, {"date": "2020-02-12", "close": 10.22, "volume": 526.0}, {"date": "2020-02-13", "close": 10.22, "volume": null}, {"date": "2020-02-14", "close": 10.19, "volume": 433.0}, {"date": "2020-02-18", "close": 10.23, "volume": 4343.0}, {"date": "2020-02-19", "close": 10.24, "volume": 19040.0}, {"date": "2020-02-20", "close": 10.24, "volume": null}, {"date": "2020-02-21", "close": 10.24, "volume": null}, {"date": "2020-02-24", "close": 10.1944, "volume": 4514.0}, {"date": "2020-02-25", "close": 10.24, "volume": 1734.0}, {"date": "2020-02-26", "close": 10.19, "volume": 610798.0}, {"date": "2020-02-27", "close": 10.2, "volume": 221611.0}, {"date": "2020-02-28", "close": 10.16, "volume": 228963.0}, {"date": "2020-03-02", "close": 10.1675, "volume": 9792.0}, {"date": "2020-03-03", "close": 10.18, "volume": 2952.0}, {"date": "2020-03-04", "close": 10.16, "volume": 2342.0}, {"date": "2020-03-05", "close": 10.1662, "volume": 14565.0}, {"date": "2020-03-06", "close": 10.16, "volume": 7843.0}, {"date": "2020-03-09", "close": 10.15, "volume": 421235.0}, {"date": "2020-03-10", "close": 10.15, "volume": 276113.0}, {"date": "2020-03-11", "close": 10.12, "volume": 261826.0}, {"date": "2020-03-12", "close": 10.0, "volume": 3825615.0}, {"date": "2020-03-13", "close": 10.0, "volume": null}, {"date": "2020-03-16", "close": 10.0, "volume": null}, {"date": "2020-03-17", "close": 10.0, "volume": null}, {"date": "2020-03-18", "close": 10.02, "volume": 7100.0}, {"date": "2020-03-19", "close": 10.02, "volume": null}, {"date": "2020-03-20", "close": 9.9, "volume": 150224.0}, {"date": "2020-03-23", "close": 9.9, "volume": null}, {"date": "2020-03-24", "close": 9.9, "volume": 88040.0}, {"date": "2020-03-25", "close": 9.95, "volume": 601605.0}, {"date": "2020-03-26", "close": 10.01, "volume": 455691.0}, {"date": "2020-03-27", "close": 10.01, "volume": 1191.0}, {"date": "2020-03-30", "close": 10.05, "volume": 6124.0}, {"date": "2020-03-31", "close": 10.05, "volume": 73764.0}, {"date": "2020-04-01", "close": 10.055, "volume": 35200.0}, {"date": "2020-04-02", "close": 10.15, "volume": 1502.0}, {"date": "2020-04-03", "close": 10.05, "volume": 195141.0}, {"date": "2020-04-06", "close": 10.05, "volume": 217.0}, {"date": "2020-04-07", "close": 10.05, "volume": null}, {"date": "2020-04-08", "close": 10.05, "volume": null}, {"date": "2020-04-09", "close": 10.05, "volume": null}, {"date": "2020-04-13", "close": 10.07, "volume": 10994.0}, {"date": "2020-04-14", "close": 10.1, "volume": 1538.0}, {"date": "2020-04-15", "close": 10.1, "volume": null}, {"date": "2020-04-16", "close": 10.18, "volume": 4309.0}, {"date": "2020-04-17", "close": 10.18, "volume": null}, {"date": "2020-04-20", "close": 10.18, "volume": 140.0}, {"date": "2020-04-21", "close": 10.18, "volume": null}, {"date": "2020-04-22", "close": 10.18, "volume": null}, {"date": "2020-04-23", "close": 10.15, "volume": 200041.0}, {"date": "2020-04-24", "close": 10.19, "volume": 247.0}, {"date": "2020-04-27", "close": 10.19, "volume": null}, {"date": "2020-04-28", "close": 10.19, "volume": 206.0}, {"date": "2020-04-29", "close": 10.19, "volume": null}, {"date": "2020-04-30", "close": 10.19, "volume": 140.0}, {"date": "2020-05-01", "close": 10.15, "volume": 252368.0}, {"date": "2020-05-04", "close": 10.15, "volume": 291582.0}, {"date": "2020-05-05", "close": 10.15, "volume": null}, {"date": "2020-05-06", "close": 10.14, "volume": 13243.0}, {"date": "2020-05-07", "close": 10.13, "volume": 36725.0}, {"date": "2020-05-08", "close": 10.13, "volume": 294.0}, {"date": "2020-05-11", "close": 10.13, "volume": null}, {"date": "2020-05-12", "close": 10.13, "volume": 1393.0}, {"date": "2020-05-13", "close": 10.13, "volume": 7529.0}, {"date": "2020-05-14", "close": 10.13, "volume": 645.0}, {"date": "2020-05-15", "close": 10.13, "volume": null}, {"date": "2020-05-18", "close": 10.12, "volume": 16255.0}, {"date": "2020-05-19", "close": 10.12, "volume": null}, {"date": "2020-05-20", "close": 10.12, "volume": null}, {"date": "2020-05-21", "close": 10.12, "volume": null}, {"date": "2020-05-22", "close": 10.12, "volume": null}, {"date": "2020-05-26", "close": 10.12, "volume": null}, {"date": "2020-05-27", "close": 10.12, "volume": null}, {"date": "2020-05-28", "close": 10.12, "volume": null}, {"date": "2020-05-29", "close": 10.25, "volume": 6864.0}, {"date": "2020-06-01", "close": 10.35, "volume": 2910.0}, {"date": "2020-06-02", "close": 10.35, "volume": null}, {"date": "2020-06-03", "close": 10.12, "volume": 4108.0}, {"date": "2020-06-04", "close": 10.1775, "volume": 4950.0}, {"date": "2020-06-05", "close": 10.3, "volume": 1330.0}, {"date": "2020-06-08", "close": 10.2342, "volume": 111.0}, {"date": "2020-06-09", "close": 10.13, "volume": 220.0}, {"date": "2020-06-10", "close": 10.2329, "volume": 654840.0}, {"date": "2020-06-11", "close": 10.1563, "volume": 2217.0}, {"date": "2020-06-12", "close": 10.13, "volume": 3639.0}, {"date": "2020-06-15", "close": 10.13, "volume": 456.0}, {"date": "2020-06-16", "close": 10.13, "volume": null}, {"date": "2020-06-17", "close": 10.22, "volume": 159784.0}, {"date": "2020-06-18", "close": 10.23, "volume": 148651.0}, {"date": "2020-06-19", "close": 10.2875, "volume": 1166582.0}, {"date": "2020-06-22", "close": 10.3001, "volume": 198944.0}, {"date": "2020-06-23", "close": 10.29, "volume": 91579.0}, {"date": "2020-06-24", "close": 10.28, "volume": 49042.0}, {"date": "2020-06-25", "close": 10.27, "volume": 35485.0}, {"date": "2020-06-26", "close": 10.29, "volume": 250582.0}, {"date": "2020-06-29", "close": 10.25, "volume": 340760.0}, {"date": "2020-06-30", "close": 10.27, "volume": 141058.0}, {"date": "2020-07-01", "close": 10.26, "volume": 140938.0}, {"date": "2020-07-02", "close": 10.27, "volume": 15043.0}, {"date": "2020-07-06", "close": 10.255, "volume": 137768.0}, {"date": "2020-07-07", "close": 10.26, "volume": 364564.0}, {"date": "2020-07-08", "close": 10.26, "volume": 4818.0}, {"date": "2020-07-09", "close": 10.28, "volume": 10346.0}, {"date": "2020-07-10", "close": 10.27, "volume": 196831.0}, {"date": "2020-07-13", "close": 10.3, "volume": 18487.0}, {"date": "2020-07-14", "close": 10.28, "volume": 144169.0}, {"date": "2020-07-15", "close": 10.34, "volume": 78211.0}, {"date": "2020-07-16", "close": 10.34, "volume": 153405.0}, {"date": "2020-07-17", "close": 10.35, "volume": 253147.0}, {"date": "2020-07-20", "close": 10.35, "volume": 12884.0}, {"date": "2020-07-21", "close": 10.39, "volume": 51647.0}, {"date": "2020-07-22", "close": 10.34, "volume": 6357.0}, {"date": "2020-07-23", "close": 10.375, "volume": 11865.0}, {"date": "2020-07-24", "close": 10.3429, "volume": 7725.0}, {"date": "2020-07-27", "close": 10.37, "volume": 2760.0}, {"date": "2020-07-28", "close": 10.35, "volume": 5430.0}, {"date": "2020-07-29", "close": 10.34, "volume": 156443.0}, {"date": "2020-07-30", "close": 10.3, "volume": 69844.0}, {"date": "2020-07-31", "close": 10.3, "volume": 45020.0}, {"date": "2020-08-03", "close": 10.44, "volume": 17176.0}, {"date": "2020-08-04", "close": 10.42, "volume": 370014.0}, {"date": "2020-08-05", "close": 10.29, "volume": 16790.0}, {"date": "2020-08-06", "close": 10.2801, "volume": 11499.0}, {"date": "2020-08-07", "close": 10.2839, "volume": 2224.0}, {"date": "2020-08-10", "close": 10.31, "volume": 1594.0}, {"date": "2020-08-11", "close": 10.33, "volume": 10752.0}, {"date": "2020-08-12", "close": 10.25, "volume": 28776.0}, {"date": "2020-08-13", "close": 10.26, "volume": 433.0}, {"date": "2020-08-14", "close": 10.26, "volume": null}, {"date": "2020-08-17", "close": 10.33, "volume": 2924.0}, {"date": "2020-08-18", "close": 10.25, "volume": 237.0}, {"date": "2020-08-19", "close": 10.225, "volume": 127332.0}, {"date": "2020-08-20", "close": 10.2001, "volume": 2459.0}, {"date": "2020-08-21", "close": 10.22, "volume": 3196.0}, {"date": "2020-08-24", "close": 10.24, "volume": 1432.0}, {"date": "2020-08-25", "close": 10.3, "volume": 60994.0}, {"date": "2020-08-26", "close": 10.2822, "volume": 2723.0}, {"date": "2020-08-27", "close": 10.2822, "volume": null}, {"date": "2020-08-28", "close": 10.2401, "volume": 733.0}, {"date": "2020-08-31", "close": 10.28, "volume": 49508.0}, {"date": "2020-09-01", "close": 10.3, "volume": 2540.0}, {"date": "2020-09-02", "close": 10.24, "volume": 39097.0}, {"date": "2020-09-03", "close": 10.2401, "volume": 3620.0}, {"date": "2020-09-04", "close": 10.264, "volume": 81350.0}, {"date": "2020-09-08", "close": 10.3, "volume": 119617.0}, {"date": "2020-09-09", "close": 10.2923, "volume": 97635.0}, {"date": "2020-09-10", "close": 10.21, "volume": 570589.0}, {"date": "2020-09-11", "close": 10.2, "volume": 720972.0}, {"date": "2020-09-14", "close": 10.25, "volume": 1017844.0}, {"date": "2020-09-15", "close": 10.27, "volume": 832026.0}, {"date": "2020-09-16", "close": 10.26, "volume": 1048077.0}, {"date": "2020-09-17", "close": 10.25, "volume": 766503.0}, {"date": "2020-09-18", "close": 10.245, "volume": 134191.0}, {"date": "2020-09-21", "close": 10.23, "volume": 228888.0}, {"date": "2020-09-22", "close": 10.225, "volume": 57989.0}, {"date": "2020-09-23", "close": 10.2, "volume": 290483.0}, {"date": "2020-09-24", "close": 10.2, "volume": 43687.0}, {"date": "2020-09-25", "close": 10.22, "volume": 83813.0}, {"date": "2020-09-28", "close": 10.2268, "volume": 7668.0}, {"date": "2020-09-29", "close": 10.22, "volume": 17084.0}, {"date": "2020-09-30", "close": 10.24, "volume": 5552.0}, {"date": "2020-10-01", "close": 10.21, "volume": 48039.0}, {"date": "2020-10-02", "close": 10.23, "volume": 32632.0}, {"date": "2020-10-05", "close": 10.225, "volume": 14377.0}, {"date": "2020-10-06", "close": 10.2, "volume": 52532.0}, {"date": "2020-10-07", "close": 10.2068, "volume": 17204.0}, {"date": "2020-10-08", "close": 10.22, "volume": 10953.0}, {"date": "2020-10-09", "close": 10.23, "volume": 371355.0}, {"date": "2020-10-12", "close": 10.2, "volume": 254500.0}, {"date": "2020-10-13", "close": 10.21, "volume": 733.0}, {"date": "2020-10-14", "close": 10.25, "volume": 2066.0}, {"date": "2020-10-15", "close": 10.22, "volume": 287971.0}, {"date": "2020-10-16", "close": 10.24, "volume": 14138.0}, {"date": "2020-10-19", "close": 10.225, "volume": 9420.0}, {"date": "2020-10-20", "close": 10.22, "volume": 148504.0}, {"date": "2020-10-21", "close": 10.2282, "volume": 43020.0}, {"date": "2020-10-22", "close": 10.2325, "volume": 46559.0}, {"date": "2020-10-23", "close": 10.235, "volume": 46810.0}, {"date": "2020-10-26", "close": 10.25, "volume": 67231.0}, {"date": "2020-10-27", "close": 10.25, "volume": 15837.0}, {"date": "2020-10-28", "close": 10.24, "volume": 1038344.0}, {"date": "2020-10-29", "close": 10.23, "volume": 265528.0}, {"date": "2020-10-30", "close": 9.83, "volume": 11720.0}, {"date": "2020-11-02", "close": 9.35, "volume": 63271.0}, {"date": "2020-11-03", "close": 9.76, "volume": 8873.0}, {"date": "2020-11-04", "close": 9.55, "volume": 8784.0}, {"date": "2020-11-05", "close": 10.12, "volume": 50405.0}, {"date": "2020-11-06", "close": 10.12, "volume": 5836.0}, {"date": "2020-11-09", "close": 10.08, "volume": 32173.0}, {"date": "2020-11-10", "close": 10.3, "volume": 12390.0}, {"date": "2020-11-11", "close": 10.32, "volume": 41389.0}, {"date": "2020-11-12", "close": 10.31, "volume": 4428.0}, {"date": "2020-11-13", "close": 10.27, "volume": 7636.0}, {"date": "2020-11-16", "close": 10.32, "volume": 2322.0}, {"date": "2020-11-17", "close": 10.18, "volume": 2021.0}, {"date": "2020-11-18", "close": 10.21, "volume": 2753.0}, {"date": "2020-11-19", "close": 10.21, "volume": 5815.0}, {"date": "2020-11-20", "close": 10.1, "volume": 11553.0}, {"date": "2020-11-23", "close": 10.16, "volume": 3758.0}, {"date": "2020-11-24", "close": 10.205, "volume": 11895.0}, {"date": "2020-11-25", "close": 10.25, "volume": 13879.0}, {"date": "2020-11-27", "close": 10.46, "volume": 25701.0}, {"date": "2020-11-30", "close": 10.98, "volume": 15896.0}, {"date": "2020-12-01", "close": 11.4, "volume": 23306.0}, {"date": "2020-12-02", "close": 11.3, "volume": 3450.0}, {"date": "2020-12-03", "close": 11.02, "volume": 114515.0}, {"date": "2020-12-04", "close": 10.92, "volume": 21895.0}, {"date": "2020-12-07", "close": 11.69, "volume": 120250.0}, {"date": "2020-12-08", "close": 10.9288, "volume": 15773.0}, {"date": "2020-12-09", "close": 10.79, "volume": 14146.0}, {"date": "2020-12-10", "close": 10.84, "volume": 4673.0}, {"date": "2020-12-11", "close": 10.63, "volume": 13872.0}, {"date": "2020-12-14", "close": 11.01, "volume": 22803.0}, {"date": "2020-12-15", "close": 10.9599, "volume": 13858.0}, {"date": "2020-12-16", "close": 11.15, "volume": 6720.0}, {"date": "2020-12-17", "close": 11.2, "volume": 7081.0}, {"date": "2020-12-18", "close": 11.0, "volume": 20134.0}, {"date": "2020-12-21", "close": 11.45, "volume": 61831.0}, {"date": "2020-12-22", "close": 12.2, "volume": 31844.0}, {"date": "2020-12-23", "close": 11.1, "volume": 98000.0}, {"date": "2020-12-24", "close": 11.8844, "volume": 204753.0}, {"date": "2020-12-28", "close": 16.75, "volume": 146181.0}, {"date": "2020-12-29", "close": 14.57, "volume": 114036.0}, {"date": "2020-12-30", "close": 13.59, "volume": 86346.0}, {"date": "2020-12-31", "close": 13.41, "volume": 112244.0}, {"date": "2021-01-04", "close": 15.0, "volume": 173874.0}, {"date": "2021-01-05", "close": 14.95, "volume": 90265.0}, {"date": "2021-01-06", "close": 16.0, "volume": 130620.0}, {"date": "2021-01-07", "close": 16.38, "volume": 239989.0}, {"date": "2021-01-08", "close": 14.85, "volume": 178911.0}, {"date": "2021-01-11", "close": 15.49, "volume": 91082.0}, {"date": "2021-01-12", "close": 15.44, "volume": 96860.0}, {"date": "2021-01-13", "close": 15.0, "volume": 66580.0}, {"date": "2021-01-14", "close": 15.12, "volume": 28925.0}, {"date": "2021-01-15", "close": 15.19, "volume": 24206.0}, {"date": "2021-01-19", "close": 15.5, "volume": 42030.0}, {"date": "2021-01-20", "close": 15.66, "volume": 84818.0}, {"date": "2021-01-21", "close": 15.42, "volume": 19045.0}, {"date": "2021-01-22", "close": 15.0, "volume": 19414.0}, {"date": "2021-01-25", "close": 15.75, "volume": 65227.0}, {"date": "2021-01-26", "close": 14.82, "volume": 24657.0}, {"date": "2021-01-27", "close": 14.68, "volume": 27490.0}, {"date": "2021-01-28", "close": 14.8, "volume": 17405.0}, {"date": "2021-01-29", "close": 15.15, "volume": 54568.0}, {"date": "2021-02-01", "close": 14.55, "volume": 29069.0}, {"date": "2021-02-02", "close": 14.51, "volume": 15590.0}, {"date": "2021-02-03", "close": 15.23, "volume": 18364.0}, {"date": "2021-02-04", "close": 15.05, "volume": 22357.0}, {"date": "2021-02-05", "close": 14.71, "volume": 57037.0}, {"date": "2021-02-08", "close": 14.94, "volume": 13840.0}, {"date": "2021-02-09", "close": 13.18, "volume": 348818.0}, {"date": "2021-02-10", "close": 11.75, "volume": 294848.0}, {"date": "2021-02-11", "close": 11.81, "volume": 146869.0}, {"date": "2021-02-12", "close": 11.63, "volume": 116470.0}, {"date": "2021-02-16", "close": 11.11, "volume": 139861.0}, {"date": "2021-02-17", "close": 10.87, "volume": 104272.0}, {"date": "2021-02-18", "close": 10.98, "volume": 130271.0}, {"date": "2021-02-19", "close": 11.0, "volume": 97703.0}, {"date": "2021-02-22", "close": 11.0, "volume": 126185.0}, {"date": "2021-02-23", "close": 10.5, "volume": 138847.0}, {"date": "2021-02-24", "close": 10.74, "volume": 123576.0}, {"date": "2021-02-25", "close": 9.78, "volume": 123138.0}, {"date": "2021-02-26", "close": 9.85, "volume": 78700.0}, {"date": "2021-03-01", "close": 10.16, "volume": 37277.0}, {"date": "2021-03-02", "close": 10.05, "volume": 62838.0}, {"date": "2021-03-03", "close": 10.73, "volume": 223868.0}, {"date": "2021-03-04", "close": 9.93, "volume": 219003.0}, {"date": "2021-03-05", "close": 9.59, "volume": 168761.0}, {"date": "2021-03-08", "close": 9.95, "volume": 157519.0}, {"date": "2021-03-09", "close": 9.8, "volume": 114497.0}, {"date": "2021-03-10", "close": 10.0, "volume": 295252.0}, {"date": "2021-03-11", "close": 10.15, "volume": 233462.0}, {"date": "2021-03-12", "close": 10.0, "volume": 203529.0}, {"date": "2021-03-15", "close": 11.19, "volume": 260226.0}, {"date": "2021-03-16", "close": 11.63, "volume": 428145.0}, {"date": "2021-03-17", "close": 12.08, "volume": 179636.0}, {"date": "2021-03-18", "close": 12.28, "volume": 159291.0}, {"date": "2021-03-19", "close": 12.55, "volume": 358941.0}, {"date": "2021-03-22", "close": 12.81, "volume": 139245.0}, {"date": "2021-03-23", "close": 13.36, "volume": 119679.0}, {"date": "2021-03-24", "close": 12.49, "volume": 139678.0}, {"date": "2021-03-25", "close": 12.03, "volume": 108146.0}, {"date": "2021-03-26", "close": 12.26, "volume": 55835.0}, {"date": "2021-03-29", "close": 12.13, "volume": 38419.0}, {"date": "2021-03-30", "close": 12.03, "volume": 86337.0}, {"date": "2021-03-31", "close": 12.29, "volume": 108258.0}, {"date": "2021-04-01", "close": 12.42, "volume": 28463.0}, {"date": "2021-04-05", "close": 12.5, "volume": 78438.0}, {"date": "2021-04-06", "close": 12.08, "volume": 94048.0}, {"date": "2021-04-07", "close": 12.64, "volume": 58464.0}, {"date": "2021-04-08", "close": 12.49, "volume": 37413.0}, {"date": "2021-04-09", "close": 12.58, "volume": 79761.0}, {"date": "2021-04-12", "close": 12.53, "volume": 36472.0}, {"date": "2021-04-13", "close": 12.44, "volume": 146999.0}, {"date": "2021-04-14", "close": 12.54, "volume": 67455.0}, {"date": "2021-04-15", "close": 12.59, "volume": 58043.0}, {"date": "2021-04-16", "close": 12.55, "volume": 54667.0}, {"date": "2021-04-19", "close": 12.6, "volume": 66618.0}, {"date": "2021-04-20", "close": 12.26, "volume": 72025.0}, {"date": "2021-04-21", "close": 11.92, "volume": 123237.0}, {"date": "2021-04-22", "close": 12.03, "volume": 71011.0}, {"date": "2021-04-23", "close": 12.2, "volume": 62141.0}, {"date": "2021-04-26", "close": 12.02, "volume": 34922.0}, {"date": "2021-04-27", "close": 12.09, "volume": 40547.0}, {"date": "2021-04-28", "close": 12.12, "volume": 115771.0}, {"date": "2021-04-29", "close": 12.07, "volume": 57433.0}, {"date": "2021-04-30", "close": 12.12, "volume": 39227.0}, {"date": "2021-05-03", "close": 12.29, "volume": 33967.0}, {"date": "2021-05-04", "close": 12.37, "volume": 49530.0}, {"date": "2021-05-05", "close": 12.34, "volume": 27509.0}, {"date": "2021-05-06", "close": 12.24, "volume": 24337.0}, {"date": "2021-05-07", "close": 12.05, "volume": 124088.0}, {"date": "2021-05-10", "close": 12.0, "volume": 56238.0}, {"date": "2021-05-11", "close": 11.86, "volume": 43921.0}, {"date": "2021-05-12", "close": 11.81, "volume": 49849.0}, {"date": "2021-05-13", "close": 11.18, "volume": 70422.0}, {"date": "2021-05-14", "close": 11.78, "volume": 58334.0}, {"date": "2021-05-17", "close": 12.15, "volume": 37293.0}, {"date": "2021-05-18", "close": 12.22, "volume": 22315.0}, {"date": "2021-05-19", "close": 11.96, "volume": 41243.0}, {"date": "2021-05-20", "close": 11.97, "volume": 51947.0}, {"date": "2021-05-21", "close": 11.92, "volume": 23411.0}, {"date": "2021-05-24", "close": 11.92, "volume": 16502.0}, {"date": "2021-05-25", "close": 11.87, "volume": 72244.0}, {"date": "2021-05-26", "close": 11.83, "volume": 39462.0}, {"date": "2021-05-27", "close": 12.12, "volume": 33767.0}, {"date": "2021-05-28", "close": 12.01, "volume": 38120.0}, {"date": "2021-06-01", "close": 12.21, "volume": 37270.0}, {"date": "2021-06-02", "close": 12.15, "volume": 26653.0}, {"date": "2021-06-03", "close": 11.92, "volume": 45213.0}, {"date": "2021-06-04", "close": 11.96, "volume": 44881.0}, {"date": "2021-06-07", "close": 12.41, "volume": 72926.0}, {"date": "2021-06-08", "close": 12.69, "volume": 117940.0}, {"date": "2021-06-09", "close": 12.76, "volume": 51724.0}, {"date": "2021-06-10", "close": 12.89, "volume": 111244.0}, {"date": "2021-06-11", "close": 12.74, "volume": 83271.0}, {"date": "2021-06-14", "close": 12.53, "volume": 28772.0}, {"date": "2021-06-15", "close": 12.77, "volume": 52159.0}, {"date": "2021-06-16", "close": 12.46, "volume": 59172.0}, {"date": "2021-06-17", "close": 12.41, "volume": 57508.0}, {"date": "2021-06-18", "close": 12.135, "volume": 77224.0}, {"date": "2021-06-21", "close": 12.13, "volume": 83242.0}, {"date": "2021-06-22", "close": 11.99, "volume": 81598.0}, {"date": "2021-06-23", "close": 12.15, "volume": 95901.0}, {"date": "2021-06-24", "close": 12.53, "volume": 103059.0}, {"date": "2021-06-25", "close": 11.99, "volume": 1149835.0}, {"date": "2021-06-28", "close": 12.09, "volume": 33689.0}, {"date": "2021-06-29", "close": 12.06, "volume": 41348.0}, {"date": "2021-06-30", "close": 12.46, "volume": 65477.0}, {"date": "2021-07-01", "close": 12.21, "volume": 41884.0}, {"date": "2021-07-02", "close": 12.39, "volume": 37548.0}, {"date": "2021-07-06", "close": 12.45, "volume": 29023.0}, {"date": "2021-07-07", "close": 12.54, "volume": 17932.0}, {"date": "2021-07-08", "close": 12.28, "volume": 55186.0}, {"date": "2021-07-09", "close": 12.17, "volume": 29119.0}, {"date": "2021-07-12", "close": 12.39, "volume": 21509.0}, {"date": "2021-07-13", "close": 12.04, "volume": 25707.0}, {"date": "2021-07-14", "close": 12.02, "volume": 42877.0}, {"date": "2021-07-15", "close": 11.94, "volume": 32883.0}, {"date": "2021-07-16", "close": 11.93, "volume": 32053.0}, {"date": "2021-07-19", "close": 11.63, "volume": 34677.0}, {"date": "2021-07-20", "close": 12.05, "volume": 66894.0}, {"date": "2021-07-21", "close": 11.92, "volume": 58696.0}, {"date": "2021-07-22", "close": 11.71, "volume": 20693.0}, {"date": "2021-07-23", "close": 11.68, "volume": 27245.0}, {"date": "2021-07-26", "close": 11.55, "volume": 10992.0}, {"date": "2021-07-27", "close": 11.29, "volume": 43493.0}, {"date": "2021-07-28", "close": 11.73, "volume": 15517.0}, {"date": "2021-07-29", "close": 11.44, "volume": 15989.0}, {"date": "2021-07-30", "close": 11.38, "volume": 14405.0}, {"date": "2021-08-02", "close": 11.5, "volume": 11373.0}, {"date": "2021-08-03", "close": 11.74, "volume": 23488.0}, {"date": "2021-08-04", "close": 11.4, "volume": 6851.0}, {"date": "2021-08-05", "close": 11.14, "volume": 49707.0}, {"date": "2021-08-06", "close": 11.51, "volume": 15734.0}, {"date": "2021-08-09", "close": 11.6, "volume": 8376.0}, {"date": "2021-08-10", "close": 12.83, "volume": 262500.0}, {"date": "2021-08-11", "close": 13.23, "volume": 142423.0}, {"date": "2021-08-12", "close": 13.51, "volume": 54461.0}, {"date": "2021-08-13", "close": 13.42, "volume": 25568.0}, {"date": "2021-08-16", "close": 13.33, "volume": 32585.0}, {"date": "2021-08-17", "close": 13.12, "volume": 34878.0}, {"date": "2021-08-18", "close": 13.18, "volume": 61895.0}, {"date": "2021-08-19", "close": 13.1, "volume": 89347.0}, {"date": "2021-08-20", "close": 13.44, "volume": 27557.0}, {"date": "2021-08-23", "close": 13.79, "volume": 83957.0}, {"date": "2021-08-24", "close": 13.34, "volume": 24232.0}, {"date": "2021-08-25", "close": 13.04, "volume": 16124.0}, {"date": "2021-08-26", "close": 13.05, "volume": 23447.0}, {"date": "2021-08-27", "close": 13.25, "volume": 66126.0}, {"date": "2021-08-30", "close": 13.35, "volume": 29246.0}, {"date": "2021-08-31", "close": 13.53, "volume": 23386.0}, {"date": "2021-09-01", "close": 13.66, "volume": 25643.0}, {"date": "2021-09-02", "close": 13.73, "volume": 28655.0}, {"date": "2021-09-03", "close": 13.67, "volume": 19693.0}, {"date": "2021-09-07", "close": 13.56, "volume": 12501.0}, {"date": "2021-09-08", "close": 13.69, "volume": 25807.0}, {"date": "2021-09-09", "close": 13.26, "volume": 30178.0}, {"date": "2021-09-10", "close": 13.01, "volume": 24472.0}, {"date": "2021-09-13", "close": 13.06, "volume": 12732.0}, {"date": "2021-09-14", "close": 12.82, "volume": 16878.0}, {"date": "2021-09-15", "close": 12.91, "volume": 79679.0}, {"date": "2021-09-16", "close": 12.88, "volume": 13299.0}, {"date": "2021-09-17", "close": 13.11, "volume": 37775.0}, {"date": "2021-09-20", "close": 13.29, "volume": 51270.0}, {"date": "2021-09-21", "close": 14.37, "volume": 358033.0}, {"date": "2021-09-22", "close": 14.41, "volume": 148540.0}, {"date": "2021-09-23", "close": 14.4, "volume": 89752.0}, {"date": "2021-09-24", "close": 14.71, "volume": 38851.0}, {"date": "2021-09-27", "close": 17.0, "volume": 1114883.0}, {"date": "2021-09-28", "close": 16.81, "volume": 270081.0}, {"date": "2021-09-29", "close": 16.605, "volume": 128344.0}, {"date": "2021-09-30", "close": 17.0, "volume": 279359.0}, {"date": "2021-10-01", "close": 17.14, "volume": 244679.0}, {"date": "2021-10-04", "close": 17.24, "volume": 195680.0}, {"date": "2021-10-05", "close": 17.53, "volume": 144862.0}, {"date": "2021-10-06", "close": 17.4, "volume": 116745.0}, {"date": "2021-10-07", "close": 17.62, "volume": 71692.0}, {"date": "2021-10-08", "close": 17.32, "volume": 116899.0}, {"date": "2021-10-11", "close": 17.52, "volume": 59652.0}, {"date": "2021-10-12", "close": 17.67, "volume": 141563.0}, {"date": "2021-10-13", "close": 17.59, "volume": 86314.0}, {"date": "2021-10-14", "close": 17.85, "volume": 65197.0}, {"date": "2021-10-15", "close": 17.94, "volume": 77415.0}, {"date": "2021-10-18", "close": 18.18, "volume": 638093.0}, {"date": "2021-10-19", "close": 18.75, "volume": 214829.0}, {"date": "2021-10-20", "close": 19.21, "volume": 256891.0}, {"date": "2021-10-21", "close": 19.31, "volume": 203946.0}, {"date": "2021-10-22", "close": 18.83, "volume": 159016.0}, {"date": "2021-10-25", "close": 19.29, "volume": 199929.0}, {"date": "2021-10-26", "close": 19.12, "volume": 206833.0}, {"date": "2021-10-27", "close": 21.32, "volume": 918467.0}, {"date": "2021-10-28", "close": 22.03, "volume": 424472.0}, {"date": "2021-10-29", "close": 22.36, "volume": 560024.0}, {"date": "2021-11-01", "close": 23.83, "volume": 408833.0}, {"date": "2021-11-02", "close": 23.57, "volume": 255792.0}, {"date": "2021-11-03", "close": 22.94, "volume": 204590.0}, {"date": "2021-11-04", "close": 22.64, "volume": 189605.0}, {"date": "2021-11-05", "close": 22.32, "volume": 220539.0}, {"date": "2021-11-08", "close": 22.89, "volume": 271617.0}, {"date": "2021-11-09", "close": 22.89, "volume": 454175.0}, {"date": "2021-11-10", "close": 18.5, "volume": 1357919.0}, {"date": "2021-11-11", "close": 19.01, "volume": 623717.0}, {"date": "2021-11-12", "close": 18.85, "volume": 351325.0}, {"date": "2021-11-15", "close": 18.36, "volume": 347141.0}, {"date": "2021-11-16", "close": 17.76, "volume": 490865.0}, {"date": "2021-11-17", "close": 17.87, "volume": 450175.0}, {"date": "2021-11-18", "close": 18.35, "volume": 362851.0}, {"date": "2021-11-19", "close": 17.67, "volume": 381989.0}, {"date": "2021-11-22", "close": 17.57, "volume": 339599.0}, {"date": "2021-11-23", "close": 17.35, "volume": 332362.0}, {"date": "2021-11-24", "close": 17.63, "volume": 178673.0}, {"date": "2021-11-26", "close": 17.42, "volume": 178631.0}, {"date": "2021-11-29", "close": 18.52, "volume": 459516.0}, {"date": "2021-11-30", "close": 18.09, "volume": 242434.0}, {"date": "2021-12-01", "close": 17.69, "volume": 254414.0}, {"date": "2021-12-02", "close": 17.84, "volume": 109167.0}, {"date": "2021-12-03", "close": 17.66, "volume": 132460.0}, {"date": "2021-12-06", "close": 17.72, "volume": 213169.0}, {"date": "2021-12-07", "close": 18.35, "volume": 184959.0}, {"date": "2021-12-08", "close": 19.47, "volume": 217035.0}, {"date": "2021-12-09", "close": 19.04, "volume": 332217.0}, {"date": "2021-12-10", "close": 18.81, "volume": 106949.0}, {"date": "2021-12-13", "close": 17.19, "volume": 142985.0}, {"date": "2021-12-14", "close": 17.25, "volume": 190454.0}, {"date": "2021-12-15", "close": 17.3, "volume": 141365.0}, {"date": "2021-12-16", "close": 16.8, "volume": 147044.0}, {"date": "2021-12-17", "close": 16.7, "volume": 178740.0}, {"date": "2021-12-20", "close": 16.75, "volume": 119929.0}, {"date": "2021-12-21", "close": 17.34, "volume": 173700.0}, {"date": "2021-12-22", "close": 17.29, "volume": 68580.0}, {"date": "2021-12-23", "close": 17.29, "volume": 82689.0}, {"date": "2021-12-27", "close": 17.68, "volume": 90228.0}, {"date": "2021-12-28", "close": 17.29, "volume": 64571.0}, {"date": "2021-12-29", "close": 17.73, "volume": 145485.0}, {"date": "2021-12-30", "close": 17.48, "volume": 53963.0}, {"date": "2021-12-31", "close": 17.74, "volume": 55907.0}, {"date": "2022-01-03", "close": 17.76, "volume": 106604.0}, {"date": "2022-01-04", "close": 17.66, "volume": 128665.0}, {"date": "2022-01-05", "close": 16.95, "volume": 103073.0}, {"date": "2022-01-06", "close": 16.17, "volume": 173595.0}, {"date": "2022-01-07", "close": 15.71, "volume": 137859.0}, {"date": "2022-01-10", "close": 15.86, "volume": 116762.0}, {"date": "2022-01-11", "close": 16.28, "volume": 85826.0}, {"date": "2022-01-12", "close": 16.02, "volume": 136864.0}, {"date": "2022-01-13", "close": 15.81, "volume": 69050.0}, {"date": "2022-01-14", "close": 15.59, "volume": 92905.0}, {"date": "2022-01-18", "close": 15.4, "volume": 108714.0}, {"date": "2022-01-19", "close": 14.98, "volume": 104081.0}, {"date": "2022-01-20", "close": 14.91, "volume": 86570.0}, {"date": "2022-01-21", "close": 14.41, "volume": 183481.0}, {"date": "2022-01-24", "close": 14.41, "volume": 194630.0}, {"date": "2022-01-25", "close": 14.23, "volume": 165452.0}, {"date": "2022-01-26", "close": 14.18, "volume": 142542.0}, {"date": "2022-01-27", "close": 13.65, "volume": 139899.0}, {"date": "2022-01-28", "close": 13.23, "volume": 147131.0}, {"date": "2022-01-31", "close": 14.23, "volume": 148741.0}, {"date": "2022-02-01", "close": 14.38, "volume": 88405.0}, {"date": "2022-02-02", "close": 14.06, "volume": 115291.0}, {"date": "2022-02-03", "close": 13.49, "volume": 82841.0}, {"date": "2022-02-04", "close": 13.58, "volume": 59332.0}, {"date": "2022-02-07", "close": 14.05, "volume": 126419.0}, {"date": "2022-02-08", "close": 14.74, "volume": 123536.0}, {"date": "2022-02-09", "close": 14.98, "volume": 99302.0}, {"date": "2022-02-10", "close": 15.27, "volume": 126926.0}, {"date": "2022-02-11", "close": 15.06, "volume": 71540.0}, {"date": "2022-02-14", "close": 14.82, "volume": 62924.0}, {"date": "2022-02-15", "close": 15.5, "volume": 60083.0}, {"date": "2022-02-16", "close": 15.77, "volume": 65994.0}, {"date": "2022-02-17", "close": 15.12, "volume": 64419.0}, {"date": "2022-02-18", "close": 15.21, "volume": 81267.0}, {"date": "2022-02-22", "close": 15.68, "volume": 149895.0}, {"date": "2022-02-23", "close": 15.37, "volume": 87784.0}, {"date": "2022-02-24", "close": 15.51, "volume": 75253.0}, {"date": "2022-02-25", "close": 15.83, "volume": 101281.0}, {"date": "2022-02-28", "close": 15.66, "volume": 117949.0}, {"date": "2022-03-01", "close": 15.55, "volume": 133529.0}, {"date": "2022-03-02", "close": 16.25, "volume": 117333.0}, {"date": "2022-03-03", "close": 15.66, "volume": 66473.0}, {"date": "2022-03-04", "close": 15.52, "volume": 70582.0}, {"date": "2022-03-07", "close": 15.65, "volume": 215212.0}, {"date": "2022-03-08", "close": 15.53, "volume": 155720.0}, {"date": "2022-03-09", "close": 15.61, "volume": 72537.0}, {"date": "2022-03-10", "close": 15.45, "volume": 84941.0}, {"date": "2022-03-11", "close": 14.85, "volume": 75070.0}, {"date": "2022-03-14", "close": 14.35, "volume": 123761.0}, {"date": "2022-03-15", "close": 15.22, "volume": 268155.0}, {"date": "2022-03-16", "close": 15.55, "volume": 250866.0}, {"date": "2022-03-17", "close": 16.02, "volume": 213250.0}, {"date": "2022-03-18", "close": 16.48, "volume": 1108779.0}, {"date": "2022-03-21", "close": 16.39, "volume": 204454.0}, {"date": "2022-03-22", "close": 16.03, "volume": 208691.0}, {"date": "2022-03-23", "close": 15.63, "volume": 150818.0}, {"date": "2022-03-24", "close": 16.37, "volume": 69052.0}, {"date": "2022-03-25", "close": 16.29, "volume": 58672.0}, {"date": "2022-03-28", "close": 15.86, "volume": 93580.0}, {"date": "2022-03-29", "close": 15.92, "volume": 46868.0}, {"date": "2022-03-30", "close": 15.64, "volume": 61006.0}, {"date": "2022-03-31", "close": 15.72, "volume": 70102.0}, {"date": "2022-04-01", "close": 16.25, "volume": 125745.0}, {"date": "2022-04-04", "close": 16.3, "volume": 68566.0}, {"date": "2022-04-05", "close": 15.62, "volume": 65266.0}, {"date": "2022-04-06", "close": 15.55, "volume": 64144.0}, {"date": "2022-04-07", "close": 15.95, "volume": 57306.0}, {"date": "2022-04-08", "close": 15.53, "volume": 44507.0}, {"date": "2022-04-11", "close": 15.52, "volume": 72128.0}, {"date": "2022-04-12", "close": 15.72, "volume": 52346.0}, {"date": "2022-04-13", "close": 15.77, "volume": 52205.0}, {"date": "2022-04-14", "close": 15.75, "volume": 57103.0}, {"date": "2022-04-18", "close": 16.03, "volume": 70316.0}, {"date": "2022-04-19", "close": 16.73, "volume": 55173.0}, {"date": "2022-04-20", "close": 16.43, "volume": 142173.0}, {"date": "2022-04-21", "close": 16.03, "volume": 52510.0}, {"date": "2022-04-22", "close": 15.15, "volume": 85880.0}, {"date": "2022-04-25", "close": 15.12, "volume": 68409.0}, {"date": "2022-04-26", "close": 14.45, "volume": 43095.0}, {"date": "2022-04-27", "close": 14.48, "volume": 71492.0}, {"date": "2022-04-28", "close": 14.82, "volume": 49349.0}, {"date": "2022-04-29", "close": 14.48, "volume": 59772.0}, {"date": "2022-05-02", "close": 14.55, "volume": 61177.0}, {"date": "2022-05-03", "close": 14.52, "volume": 34439.0}, {"date": "2022-05-04", "close": 15.0, "volume": 65448.0}, {"date": "2022-05-05", "close": 14.39, "volume": 41841.0}, {"date": "2022-05-06", "close": 14.06, "volume": 59899.0}, {"date": "2022-05-09", "close": 12.86, "volume": 142142.0}, {"date": "2022-05-10", "close": 13.78, "volume": 248717.0}, {"date": "2022-05-11", "close": 13.52, "volume": 175106.0}, {"date": "2022-05-12", "close": 13.36, "volume": 150764.0}, {"date": "2022-05-13", "close": 13.87, "volume": 126774.0}, {"date": "2022-05-16", "close": 13.77, "volume": 85701.0}, {"date": "2022-05-17", "close": 13.8, "volume": 74593.0}, {"date": "2022-05-18", "close": 13.23, "volume": 83345.0}, {"date": "2022-05-19", "close": 13.57, "volume": 100097.0}, {"date": "2022-05-20", "close": 13.59, "volume": 57846.0}, {"date": "2022-05-23", "close": 13.92, "volume": 132211.0}, {"date": "2022-05-24", "close": 14.1, "volume": 74726.0}, {"date": "2022-05-25", "close": 14.18, "volume": 71385.0}, {"date": "2022-05-26", "close": 13.82, "volume": 89683.0}, {"date": "2022-05-27", "close": 14.11, "volume": 84778.0}, {"date": "2022-05-31", "close": 13.86, "volume": 315439.0}, {"date": "2022-06-01", "close": 14.04, "volume": 132150.0}, {"date": "2022-06-02", "close": 14.39, "volume": 79198.0}, {"date": "2022-06-03", "close": 14.33, "volume": 56237.0}, {"date": "2022-06-06", "close": 14.17, "volume": 52548.0}, {"date": "2022-06-07", "close": 14.61, "volume": 97393.0}, {"date": "2022-06-08", "close": 14.7, "volume": 51106.0}, {"date": "2022-06-09", "close": 14.41, "volume": 50064.0}, {"date": "2022-06-10", "close": 14.03, "volume": 48822.0}, {"date": "2022-06-13", "close": 13.63, "volume": 109879.0}, {"date": "2022-06-14", "close": 13.49, "volume": 88106.0}, {"date": "2022-06-15", "close": 13.93, "volume": 159526.0}, {"date": "2022-06-16", "close": 13.05, "volume": 116870.0}, {"date": "2022-06-17", "close": 13.84, "volume": 142357.0}, {"date": "2022-06-21", "close": 13.95, "volume": 130944.0}, {"date": "2022-06-22", "close": 13.88, "volume": 106450.0}, {"date": "2022-06-23", "close": 13.75, "volume": 116549.0}, {"date": "2022-06-24", "close": 14.65, "volume": 374422.0}, {"date": "2022-06-27", "close": 14.45, "volume": 95962.0}, {"date": "2022-06-28", "close": 14.56, "volume": 81767.0}, {"date": "2022-06-29", "close": 14.36, "volume": 68266.0}, {"date": "2022-06-30", "close": 14.51, "volume": 120108.0}, {"date": "2022-07-01", "close": 14.49, "volume": 116708.0}, {"date": "2022-07-05", "close": 14.24, "volume": 94798.0}, {"date": "2022-07-06", "close": 14.23, "volume": 87597.0}, {"date": "2022-07-07", "close": 15.71, "volume": 115875.0}, {"date": "2022-07-08", "close": 15.76, "volume": 79515.0}, {"date": "2022-07-11", "close": 15.98, "volume": 88733.0}, {"date": "2022-07-12", "close": 15.88, "volume": 61412.0}, {"date": "2022-07-13", "close": 16.01, "volume": 52066.0}, {"date": "2022-07-14", "close": 15.93, "volume": 49250.0}, {"date": "2022-07-15", "close": 15.99, "volume": 69757.0}, {"date": "2022-07-18", "close": 16.12, "volume": 80491.0}, {"date": "2022-07-19", "close": 16.69, "volume": 74610.0}, {"date": "2022-07-20", "close": 16.56, "volume": 60368.0}, {"date": "2022-07-21", "close": 16.83, "volume": 74172.0}, {"date": "2022-07-22", "close": 16.61, "volume": 52494.0}, {"date": "2022-07-25", "close": 16.72, "volume": 44861.0}, {"date": "2022-07-26", "close": 16.69, "volume": 211285.0}, {"date": "2022-07-27", "close": 17.4, "volume": 79127.0}, {"date": "2022-07-28", "close": 17.37, "volume": 50307.0}, {"date": "2022-07-29", "close": 17.51, "volume": 53439.0}, {"date": "2022-08-01", "close": 17.75, "volume": 70501.0}, {"date": "2022-08-02", "close": 17.66, "volume": 63307.0}, {"date": "2022-08-03", "close": 18.02, "volume": 69125.0}, {"date": "2022-08-04", "close": 18.03, "volume": 108068.0}, {"date": "2022-08-05", "close": 17.99, "volume": 88411.0}, {"date": "2022-08-08", "close": 18.11, "volume": 70966.0}, {"date": "2022-08-09", "close": 20.0, "volume": 367301.0}, {"date": "2022-08-10", "close": 20.1, "volume": 227056.0}, {"date": "2022-08-11", "close": 20.04, "volume": 136311.0}, {"date": "2022-08-12", "close": 20.33, "volume": 125021.0}, {"date": "2022-08-15", "close": 20.17, "volume": 84670.0}, {"date": "2022-08-16", "close": 19.83, "volume": 189006.0}, {"date": "2022-08-17", "close": 18.43, "volume": 2439977.0}, {"date": "2022-08-18", "close": 19.17, "volume": 291010.0}, {"date": "2022-08-19", "close": 18.35, "volume": 207897.0}, {"date": "2022-08-22", "close": 19.06, "volume": 431151.0}, {"date": "2022-08-23", "close": 19.58, "volume": 501002.0}, {"date": "2022-08-24", "close": 19.91, "volume": 246230.0}, {"date": "2022-08-25", "close": 20.36, "volume": 271992.0}, {"date": "2022-08-26", "close": 19.71, "volume": 157551.0}, {"date": "2022-08-29", "close": 19.61, "volume": 128783.0}, {"date": "2022-08-30", "close": 19.7, "volume": 125528.0}, {"date": "2022-08-31", "close": 19.28, "volume": 164179.0}, {"date": "2022-09-01", "close": 19.98, "volume": 255355.0}, {"date": "2022-09-02", "close": 21.13, "volume": 597378.0}, {"date": "2022-09-06", "close": 21.36, "volume": 581472.0}, {"date": "2022-09-07", "close": 21.39, "volume": 196487.0}, {"date": "2022-09-08", "close": 21.52, "volume": 238422.0}, {"date": "2022-09-09", "close": 21.16, "volume": 174504.0}, {"date": "2022-09-12", "close": 21.18, "volume": 123316.0}, {"date": "2022-09-13", "close": 20.43, "volume": 158703.0}, {"date": "2022-09-14", "close": 20.61, "volume": 131165.0}, {"date": "2022-09-15", "close": 20.89, "volume": 157716.0}, {"date": "2022-09-16", "close": 19.96, "volume": 241512.0}, {"date": "2022-09-19", "close": 20.28, "volume": 143267.0}, {"date": "2022-09-20", "close": 20.0, "volume": 135530.0}, {"date": "2022-09-21", "close": 19.99, "volume": 134348.0}, {"date": "2022-09-22", "close": 18.73, "volume": 210653.0}, {"date": "2022-09-23", "close": 18.37, "volume": 202783.0}, {"date": "2022-09-26", "close": 18.3, "volume": 112871.0}, {"date": "2022-09-27", "close": 18.45, "volume": 115732.0}, {"date": "2022-09-28", "close": 18.85, "volume": 89245.0}, {"date": "2022-09-29", "close": 18.37, "volume": 81607.0}, {"date": "2022-09-30", "close": 18.54, "volume": 280906.0}, {"date": "2022-10-03", "close": 19.35, "volume": 138460.0}, {"date": "2022-10-04", "close": 19.77, "volume": 148737.0}, {"date": "2022-10-05", "close": 19.11, "volume": 89547.0}, {"date": "2022-10-06", "close": 19.08, "volume": 61885.0}, {"date": "2022-10-07", "close": 18.7, "volume": 93508.0}, {"date": "2022-10-10", "close": 18.59, "volume": 105716.0}, {"date": "2022-10-11", "close": 18.33, "volume": 123732.0}, {"date": "2022-10-12", "close": 18.39, "volume": 165086.0}, {"date": "2022-10-13", "close": 19.04, "volume": 107106.0}, {"date": "2022-10-14", "close": 18.46, "volume": 88086.0}, {"date": "2022-10-17", "close": 18.99, "volume": 82780.0}, {"date": "2022-10-18", "close": 19.23, "volume": 70952.0}, {"date": "2022-10-19", "close": 19.33, "volume": 80047.0}, {"date": "2022-10-20", "close": 19.8, "volume": 83683.0}, {"date": "2022-10-21", "close": 20.44, "volume": 115744.0}, {"date": "2022-10-24", "close": 20.54, "volume": 115583.0}, {"date": "2022-10-25", "close": 20.44, "volume": 117526.0}, {"date": "2022-10-26", "close": 20.15, "volume": 118025.0}, {"date": "2022-10-27", "close": 20.54, "volume": 125232.0}, {"date": "2022-10-28", "close": 20.78, "volume": 104652.0}, {"date": "2022-10-31", "close": 21.2, "volume": 109946.0}, {"date": "2022-11-01", "close": 20.35, "volume": 114543.0}, {"date": "2022-11-02", "close": 19.39, "volume": 116101.0}, {"date": "2022-11-03", "close": 18.85, "volume": 97993.0}, {"date": "2022-11-04", "close": 18.95, "volume": 97411.0}, {"date": "2022-11-07", "close": 18.5, "volume": 191882.0}, {"date": "2022-11-08", "close": 19.0, "volume": 259961.0}, {"date": "2022-11-09", "close": 17.15, "volume": 617900.0}, {"date": "2022-11-10", "close": 17.77, "volume": 246354.0}, {"date": "2022-11-11", "close": 17.62, "volume": 248208.0}, {"date": "2022-11-14", "close": 17.0, "volume": 271869.0}, {"date": "2022-11-15", "close": 17.75, "volume": 205460.0}, {"date": "2022-11-16", "close": 15.49, "volume": 3018219.0}, {"date": "2022-11-17", "close": 15.96, "volume": 965883.0}, {"date": "2022-11-18", "close": 15.79, "volume": 314269.0}, {"date": "2022-11-21", "close": 16.05, "volume": 343489.0}, {"date": "2022-11-22", "close": 16.03, "volume": 207670.0}, {"date": "2022-11-23", "close": 15.72, "volume": 173974.0}, {"date": "2022-11-25", "close": 15.81, "volume": 90873.0}, {"date": "2022-11-28", "close": 15.54, "volume": 227902.0}, {"date": "2022-11-29", "close": 15.2, "volume": 229563.0}, {"date": "2022-11-30", "close": 15.85, "volume": 480574.0}, {"date": "2022-12-01", "close": 15.77, "volume": 155256.0}, {"date": "2022-12-02", "close": 16.12, "volume": 324126.0}, {"date": "2022-12-05", "close": 15.74, "volume": 133013.0}, {"date": "2022-12-06", "close": 15.8, "volume": 247677.0}, {"date": "2022-12-07", "close": 15.69, "volume": 178323.0}, {"date": "2022-12-08", "close": 15.72, "volume": 126653.0}, {"date": "2022-12-09", "close": 15.41, "volume": 101142.0}, {"date": "2022-12-12", "close": 15.24, "volume": 118948.0}, {"date": "2022-12-13", "close": 15.11, "volume": 219885.0}, {"date": "2022-12-14", "close": 15.41, "volume": 309247.0}, {"date": "2022-12-15", "close": 14.99, "volume": 229861.0}, {"date": "2022-12-16", "close": 14.84, "volume": 787794.0}, {"date": "2022-12-19", "close": 14.63, "volume": 228162.0}, {"date": "2022-12-20", "close": 14.52, "volume": 198730.0}, {"date": "2022-12-21", "close": 15.32, "volume": 302672.0}, {"date": "2022-12-22", "close": 15.41, "volume": 344050.0}, {"date": "2022-12-23", "close": 15.38, "volume": 153113.0}, {"date": "2022-12-27", "close": 15.67, "volume": 116560.0}, {"date": "2022-12-28", "close": 15.76, "volume": 187158.0}, {"date": "2022-12-29", "close": 16.04, "volume": 194009.0}, {"date": "2022-12-30", "close": 16.22, "volume": 232025.0}, {"date": "2023-01-03", "close": 16.06, "volume": 229728.0}, {"date": "2023-01-04", "close": 16.23, "volume": 244101.0}, {"date": "2023-01-05", "close": 16.22, "volume": 200783.0}, {"date": "2023-01-06", "close": 16.21, "volume": 167340.0}, {"date": "2023-01-09", "close": 16.57, "volume": 205743.0}, {"date": "2023-01-10", "close": 16.96, "volume": 179087.0}, {"date": "2023-01-11", "close": 16.86, "volume": 108384.0}, {"date": "2023-01-12", "close": 17.19, "volume": 218870.0}, {"date": "2023-01-13", "close": 17.23, "volume": 175666.0}, {"date": "2023-01-17", "close": 17.5, "volume": 148866.0}, {"date": "2023-01-18", "close": 17.27, "volume": 179422.0}, {"date": "2023-01-19", "close": 17.32, "volume": 149973.0}, {"date": "2023-01-20", "close": 17.19, "volume": 196196.0}, {"date": "2023-01-23", "close": 17.11, "volume": 175555.0}, {"date": "2023-01-24", "close": 17.5, "volume": 145900.0}, {"date": "2023-01-25", "close": 17.6, "volume": 102788.0}, {"date": "2023-01-26", "close": 18.0, "volume": 184533.0}, {"date": "2023-01-27", "close": 18.055, "volume": 313693.0}, {"date": "2023-01-30", "close": 18.41, "volume": 155384.0}, {"date": "2023-01-31", "close": 18.61, "volume": 268844.0}, {"date": "2023-02-01", "close": 18.93, "volume": 203860.0}, {"date": "2023-02-02", "close": 19.11, "volume": 286296.0}, {"date": "2023-02-03", "close": 19.08, "volume": 188521.0}, {"date": "2023-02-06", "close": 18.85, "volume": 183180.0}, {"date": "2023-02-07", "close": 19.2, "volume": 153560.0}, {"date": "2023-02-08", "close": 19.07, "volume": 225110.0}, {"date": "2023-02-09", "close": 18.65, "volume": 181240.0}, {"date": "2023-02-10", "close": 18.68, "volume": 169771.0}, {"date": "2023-02-13", "close": 19.02, "volume": 247829.0}, {"date": "2023-02-14", "close": 19.2, "volume": 231662.0}, {"date": "2023-02-15", "close": 19.32, "volume": 140778.0}, {"date": "2023-02-16", "close": 19.3, "volume": 222376.0}, {"date": "2023-02-17", "close": 19.41, "volume": 177182.0}, {"date": "2023-02-21", "close": 19.16, "volume": 170923.0}, {"date": "2023-02-22", "close": 19.41, "volume": 188352.0}, {"date": "2023-02-23", "close": 19.4, "volume": 172361.0}, {"date": "2023-02-24", "close": 19.49, "volume": 236350.0}, {"date": "2023-02-27", "close": 19.87, "volume": 201236.0}, {"date": "2023-02-28", "close": 19.86, "volume": 225959.0}, {"date": "2023-03-01", "close": 20.01, "volume": 177192.0}, {"date": "2023-03-02", "close": 20.29, "volume": 296194.0}, {"date": "2023-03-03", "close": 20.72, "volume": 205845.0}, {"date": "2023-03-06", "close": 20.29, "volume": 508228.0}, {"date": "2023-03-07", "close": 17.59, "volume": 1314558.0}, {"date": "2023-03-08", "close": 17.21, "volume": 498537.0}, {"date": "2023-03-09", "close": 17.12, "volume": 335669.0}, {"date": "2023-03-10", "close": 16.64, "volume": 278628.0}, {"date": "2023-03-13", "close": 15.86, "volume": 255887.0}, {"date": "2023-03-14", "close": 15.85, "volume": 187801.0}, {"date": "2023-03-15", "close": 15.67, "volume": 286007.0}, {"date": "2023-03-16", "close": 16.05, "volume": 216162.0}, {"date": "2023-03-17", "close": 15.64, "volume": 656217.0}, {"date": "2023-03-20", "close": 15.79, "volume": 181914.0}, {"date": "2023-03-21", "close": 16.1, "volume": 177189.0}, {"date": "2023-03-22", "close": 15.89, "volume": 140382.0}, {"date": "2023-03-23", "close": 16.06, "volume": 179972.0}, {"date": "2023-03-24", "close": 16.2, "volume": 152755.0}, {"date": "2023-03-27", "close": 16.55, "volume": 152518.0}, {"date": "2023-03-28", "close": 16.75, "volume": 175826.0}, {"date": "2023-03-29", "close": 16.9, "volume": 148980.0}, {"date": "2023-03-30", "close": 17.09, "volume": 102104.0}, {"date": "2023-03-31", "close": 17.22, "volume": 352034.0}, {"date": "2023-04-03", "close": 17.11, "volume": 85591.0}, {"date": "2023-04-04", "close": 16.9, "volume": 104115.0}, {"date": "2023-04-05", "close": 16.75, "volume": 139455.0}, {"date": "2023-04-06", "close": 16.98, "volume": 107936.0}, {"date": "2023-04-10", "close": 17.62, "volume": 193995.0}, {"date": "2023-04-11", "close": 17.53, "volume": 209339.0}, {"date": "2023-04-12", "close": 17.65, "volume": 145215.0}, {"date": "2023-04-13", "close": 17.82, "volume": 78899.0}, {"date": "2023-04-14", "close": 17.39, "volume": 129006.0}, {"date": "2023-04-17", "close": 17.51, "volume": 132332.0}, {"date": "2023-04-18", "close": 17.73, "volume": 141591.0}, {"date": "2023-04-19", "close": 17.57, "volume": 118645.0}, {"date": "2023-04-20", "close": 17.52, "volume": 116178.0}, {"date": "2023-04-21", "close": 17.53, "volume": 114798.0}, {"date": "2023-04-24", "close": 17.6, "volume": 128471.0}, {"date": "2023-04-25", "close": 16.74, "volume": 101060.0}, {"date": "2023-04-26", "close": 16.42, "volume": 132748.0}, {"date": "2023-04-27", "close": 16.38, "volume": 113119.0}, {"date": "2023-04-28", "close": 16.18, "volume": 87660.0}, {"date": "2023-05-01", "close": 16.82, "volume": 165378.0}, {"date": "2023-05-02", "close": 16.45, "volume": 128589.0}, {"date": "2023-05-03", "close": 16.51, "volume": 137400.0}, {"date": "2023-05-04", "close": 16.17, "volume": 258212.0}, {"date": "2023-05-05", "close": 16.25, "volume": 96198.0}, {"date": "2023-05-08", "close": 16.26, "volume": 106836.0}, {"date": "2023-05-09", "close": 16.61, "volume": 117690.0}, {"date": "2023-05-10", "close": 15.61, "volume": 526650.0}, {"date": "2023-05-11", "close": 15.47, "volume": 370074.0}, {"date": "2023-05-12", "close": 15.54, "volume": 203786.0}, {"date": "2023-05-15", "close": 15.79, "volume": 115626.0}, {"date": "2023-05-16", "close": 15.6, "volume": 113449.0}, {"date": "2023-05-17", "close": 15.9, "volume": 145792.0}, {"date": "2023-05-18", "close": 16.14, "volume": 122513.0}, {"date": "2023-05-19", "close": 16.24, "volume": 121091.0}, {"date": "2023-05-22", "close": 16.6, "volume": 135000.0}, {"date": "2023-05-23", "close": 16.85, "volume": 164673.0}, {"date": "2023-05-24", "close": 16.59, "volume": 164036.0}, {"date": "2023-05-25", "close": 16.4, "volume": 96254.0}, {"date": "2023-05-26", "close": 16.82, "volume": 114708.0}, {"date": "2023-05-30", "close": 16.73, "volume": 123386.0}, {"date": "2023-05-31", "close": 15.02, "volume": 2559083.0}, {"date": "2023-06-01", "close": 14.91, "volume": 641350.0}, {"date": "2023-06-02", "close": 15.13, "volume": 664877.0}, {"date": "2023-06-05", "close": 14.45, "volume": 462139.0}, {"date": "2023-06-06", "close": 14.99, "volume": 550926.0}, {"date": "2023-06-07", "close": 15.06, "volume": 389538.0}, {"date": "2023-06-08", "close": 15.05, "volume": 282415.0}, {"date": "2023-06-09", "close": 14.88, "volume": 274743.0}, {"date": "2023-06-12", "close": 14.93, "volume": 315230.0}, {"date": "2023-06-13", "close": 14.86, "volume": 525167.0}, {"date": "2023-06-14", "close": 14.56, "volume": 723373.0}, {"date": "2023-06-15", "close": 14.86, "volume": 400578.0}, {"date": "2023-06-16", "close": 14.99, "volume": 610463.0}, {"date": "2023-06-20", "close": 15.0, "volume": 893138.0}, {"date": "2023-06-21", "close": 15.02, "volume": 846956.0}, {"date": "2023-06-22", "close": 15.26, "volume": 429641.0}, {"date": "2023-06-23", "close": 15.08, "volume": 599907.0}, {"date": "2023-06-26", "close": 14.74, "volume": 511453.0}, {"date": "2023-06-27", "close": 14.78, "volume": 418924.0}, {"date": "2023-06-28", "close": 14.62, "volume": 362420.0}, {"date": "2023-06-29", "close": 14.64, "volume": 360068.0}, {"date": "2023-06-30", "close": 14.7, "volume": 765626.0}, {"date": "2023-07-03", "close": 14.7, "volume": 256361.0}, {"date": "2023-07-05", "close": 14.74, "volume": 785429.0}, {"date": "2023-07-06", "close": 14.13, "volume": 694407.0}, {"date": "2023-07-07", "close": 13.96, "volume": 349003.0}, {"date": "2023-07-10", "close": 14.12, "volume": 363167.0}, {"date": "2023-07-11", "close": 14.14, "volume": 267522.0}, {"date": "2023-07-12", "close": 14.29, "volume": 368073.0}, {"date": "2023-07-13", "close": 14.88, "volume": 384397.0}, {"date": "2023-07-14", "close": 14.71, "volume": 356459.0}, {"date": "2023-07-17", "close": 14.88, "volume": 293694.0}, {"date": "2023-07-18", "close": 15.13, "volume": 195739.0}, {"date": "2023-07-19", "close": 15.22, "volume": 399807.0}, {"date": "2023-07-20", "close": 14.99, "volume": 389114.0}, {"date": "2023-07-21", "close": 14.91, "volume": 300970.0}, {"date": "2023-07-24", "close": 15.5, "volume": 1098984.0}, {"date": "2023-07-25", "close": 15.13, "volume": 532281.0}, {"date": "2023-07-26", "close": 15.13, "volume": 351392.0}, {"date": "2023-07-27", "close": 14.66, "volume": 507960.0}, {"date": "2023-07-28", "close": 14.86, "volume": 497454.0}, {"date": "2023-07-31", "close": 15.01, "volume": 232855.0}, {"date": "2023-08-01", "close": 14.71, "volume": 317002.0}, {"date": "2023-08-02", "close": 13.82, "volume": 667210.0}, {"date": "2023-08-03", "close": 14.1, "volume": 346898.0}, {"date": "2023-08-04", "close": 14.43, "volume": 398952.0}, {"date": "2023-08-07", "close": 14.47, "volume": 329430.0}, {"date": "2023-08-08", "close": 14.6, "volume": 560120.0}, {"date": "2023-08-09", "close": 10.93, "volume": 3240478.0}, {"date": "2023-08-10", "close": 10.73, "volume": 1101494.0}, {"date": "2023-08-11", "close": 10.98, "volume": 772915.0}, {"date": "2023-08-14", "close": 11.01, "volume": 310624.0}, {"date": "2023-08-15", "close": 11.46, "volume": 526214.0}, {"date": "2023-08-16", "close": 11.45, "volume": 543166.0}, {"date": "2023-08-17", "close": 11.85, "volume": 533555.0}, {"date": "2023-08-18", "close": 12.61, "volume": 691010.0}, {"date": "2023-08-21", "close": 12.64, "volume": 464596.0}, {"date": "2023-08-22", "close": 13.86, "volume": 1046464.0}, {"date": "2023-08-23", "close": 14.27, "volume": 686157.0}, {"date": "2023-08-24", "close": 13.8, "volume": 416310.0}, {"date": "2023-08-25", "close": 13.62, "volume": 303894.0}, {"date": "2023-08-28", "close": 14.31, "volume": 358070.0}, {"date": "2023-08-29", "close": 14.49, "volume": 322409.0}, {"date": "2023-08-30", "close": 14.68, "volume": 428428.0}, {"date": "2023-08-31", "close": 14.81, "volume": 385412.0}, {"date": "2023-09-01", "close": 14.75, "volume": 388766.0}, {"date": "2023-09-05", "close": 15.41, "volume": 987583.0}, {"date": "2023-09-06", "close": 15.59, "volume": 586635.0}, {"date": "2023-09-07", "close": 15.58, "volume": 684142.0}, {"date": "2023-09-08", "close": 15.86, "volume": 785913.0}, {"date": "2023-09-11", "close": 16.38, "volume": 979111.0}, {"date": "2023-09-12", "close": 16.13, "volume": 620680.0}, {"date": "2023-09-13", "close": 15.64, "volume": 835005.0}, {"date": "2023-09-14", "close": 15.46, "volume": 712095.0}, {"date": "2023-09-15", "close": 15.25, "volume": 3869544.0}, {"date": "2023-09-18", "close": 15.53, "volume": 396083.0}, {"date": "2023-09-19", "close": 15.34, "volume": 351828.0}, {"date": "2023-09-20", "close": 15.32, "volume": 270380.0}, {"date": "2023-09-21", "close": 15.32, "volume": 487035.0}, {"date": "2023-09-22", "close": 15.25, "volume": 357146.0}, {"date": "2023-09-25", "close": 15.58, "volume": 336993.0}, {"date": "2023-09-26", "close": 15.2, "volume": 370143.0}, {"date": "2023-09-27", "close": 15.6, "volume": 238679.0}, {"date": "2023-09-28", "close": 15.3, "volume": 350908.0}, {"date": "2023-09-29", "close": 14.94, "volume": 587605.0}, {"date": "2023-10-02", "close": 14.42, "volume": 530096.0}, {"date": "2023-10-03", "close": 14.34, "volume": 357869.0}, {"date": "2023-10-04", "close": 14.35, "volume": 252115.0}, {"date": "2023-10-05", "close": 14.96, "volume": 327534.0}, {"date": "2023-10-06", "close": 14.8, "volume": 198029.0}, {"date": "2023-10-09", "close": 15.38, "volume": 305287.0}, {"date": "2023-10-10", "close": 16.06, "volume": 378816.0}, {"date": "2023-10-11", "close": 15.92, "volume": 277249.0}, {"date": "2023-10-12", "close": 15.56, "volume": 204291.0}, {"date": "2023-10-13", "close": 15.54, "volume": 203626.0}, {"date": "2023-10-16", "close": 15.55, "volume": 244591.0}, {"date": "2023-10-17", "close": 15.94, "volume": 250779.0}, {"date": "2023-10-18", "close": 15.85, "volume": 180212.0}, {"date": "2023-10-19", "close": 15.52, "volume": 266170.0}, {"date": "2023-10-20", "close": 14.83, "volume": 327088.0}, {"date": "2023-10-23", "close": 14.83, "volume": 280726.0}, {"date": "2023-10-24", "close": 15.28, "volume": 209431.0}, {"date": "2023-10-25", "close": 15.44, "volume": 184443.0}, {"date": "2023-10-26", "close": 15.63, "volume": 171024.0}, {"date": "2023-10-27", "close": 14.78, "volume": 334314.0}, {"date": "2023-10-30", "close": 15.2, "volume": 222085.0}, {"date": "2023-10-31", "close": 15.29, "volume": 154939.0}, {"date": "2023-11-01", "close": 15.3, "volume": 218496.0}, {"date": "2023-11-02", "close": 15.75, "volume": 175150.0}, {"date": "2023-11-03", "close": 16.24, "volume": 302050.0}, {"date": "2023-11-06", "close": 15.27, "volume": 331817.0}, {"date": "2023-11-07", "close": 15.44, "volume": 311690.0}, {"date": "2023-11-08", "close": 15.38, "volume": 395157.0}, {"date": "2023-11-09", "close": 13.42, "volume": 1234736.0}, {"date": "2023-11-10", "close": 13.39, "volume": 566809.0}, {"date": "2023-11-13", "close": 13.52, "volume": 460058.0}, {"date": "2023-11-14", "close": 14.29, "volume": 492023.0}, {"date": "2023-11-15", "close": 14.24, "volume": 565133.0}, {"date": "2023-11-16", "close": 13.84, "volume": 405538.0}, {"date": "2023-11-17", "close": 13.96, "volume": 492166.0}, {"date": "2023-11-20", "close": 14.11, "volume": 355839.0}, {"date": "2023-11-21", "close": 14.4, "volume": 313660.0}, {"date": "2023-11-22", "close": 14.46, "volume": 271938.0}, {"date": "2023-11-24", "close": 14.57, "volume": 129056.0}, {"date": "2023-11-27", "close": 14.25, "volume": 330011.0}, {"date": "2023-11-28", "close": 14.0, "volume": 312228.0}, {"date": "2023-11-29", "close": 14.01, "volume": 226748.0}, {"date": "2023-11-30", "close": 13.95, "volume": 317633.0}, {"date": "2023-12-01", "close": 14.37, "volume": 267867.0}, {"date": "2023-12-04", "close": 14.51, "volume": 203904.0}, {"date": "2023-12-05", "close": 14.29, "volume": 216783.0}, {"date": "2023-12-06", "close": 14.25, "volume": 266676.0}, {"date": "2023-12-07", "close": 14.95, "volume": 1310106.0}, {"date": "2023-12-08", "close": 14.91, "volume": 357880.0}, {"date": "2023-12-11", "close": 14.92, "volume": 243680.0}, {"date": "2023-12-12", "close": 14.47, "volume": 260847.0}, {"date": "2023-12-13", "close": 14.78, "volume": 317370.0}, {"date": "2023-12-14", "close": 13.52, "volume": 1581700.0}, {"date": "2023-12-15", "close": 13.59, "volume": 1185234.0}, {"date": "2023-12-18", "close": 12.89, "volume": 553530.0}, {"date": "2023-12-19", "close": 13.3, "volume": 522696.0}, {"date": "2023-12-20", "close": 12.62, "volume": 888642.0}, {"date": "2023-12-21", "close": 13.19, "volume": 520098.0}, {"date": "2023-12-22", "close": 13.05, "volume": 402896.0}, {"date": "2023-12-26", "close": 13.08, "volume": 540362.0}, {"date": "2023-12-27", "close": 12.76, "volume": 347655.0}, {"date": "2023-12-28", "close": 12.85, "volume": 367789.0}, {"date": "2023-12-29", "close": 12.695, "volume": 662759.0}, {"date": "2024-01-02", "close": 12.47, "volume": 940387.0}, {"date": "2024-01-03", "close": 11.87, "volume": 755405.0}, {"date": "2024-01-04", "close": 11.7, "volume": 319801.0}, {"date": "2024-01-05", "close": 11.54, "volume": 379614.0}, {"date": "2024-01-08", "close": 11.52, "volume": 500907.0}, {"date": "2024-01-09", "close": 11.07, "volume": 634880.0}, {"date": "2024-01-10", "close": 10.83, "volume": 549514.0}, {"date": "2024-01-11", "close": 11.36, "volume": 673791.0}, {"date": "2024-01-12", "close": 11.11, "volume": 301277.0}, {"date": "2024-01-16", "close": 10.52, "volume": 599063.0}, {"date": "2024-01-17", "close": 10.0, "volume": 910257.0}, {"date": "2024-01-18", "close": 10.23, "volume": 499705.0}, {"date": "2024-01-19", "close": 10.35, "volume": 295161.0}, {"date": "2024-01-22", "close": 10.64, "volume": 467922.0}, {"date": "2024-01-23", "close": 10.3, "volume": 237150.0}, {"date": "2024-01-24", "close": 9.69, "volume": 471514.0}, {"date": "2024-01-25", "close": 9.87, "volume": 288084.0}, {"date": "2024-01-26", "close": 10.03, "volume": 271673.0}, {"date": "2024-01-29", "close": 10.13, "volume": 339307.0}, {"date": "2024-01-30", "close": 9.76, "volume": 270844.0}, {"date": "2024-01-31", "close": 9.3, "volume": 405491.0}, {"date": "2024-02-01", "close": 9.17, "volume": 529588.0}, {"date": "2024-02-02", "close": 8.86, "volume": 1429554.0}, {"date": "2024-02-05", "close": 8.58, "volume": 709425.0}, {"date": "2024-02-06", "close": 9.06, "volume": 563210.0}, {"date": "2024-02-07", "close": 8.75, "volume": 777617.0}, {"date": "2024-02-08", "close": 9.02, "volume": 487453.0}, {"date": "2024-02-09", "close": 9.27, "volume": 894244.0}, {"date": "2024-02-12", "close": 9.6, "volume": 1145769.0}, {"date": "2024-02-13", "close": 9.25, "volume": 564251.0}, {"date": "2024-02-14", "close": 9.3, "volume": 838213.0}, {"date": "2024-02-15", "close": 9.6, "volume": 918848.0}, {"date": "2024-02-16", "close": 9.75, "volume": 517077.0}, {"date": "2024-02-20", "close": 9.48, "volume": 704403.0}, {"date": "2024-02-21", "close": 9.29, "volume": 603886.0}, {"date": "2024-02-22", "close": 9.33, "volume": 397440.0}, {"date": "2024-02-23", "close": 9.26, "volume": 710104.0}, {"date": "2024-02-26", "close": 9.09, "volume": 720818.0}, {"date": "2024-02-27", "close": 9.0, "volume": 586527.0}, {"date": "2024-02-28", "close": 8.77, "volume": 741605.0}, {"date": "2024-02-29", "close": 8.84, "volume": 558714.0}, {"date": "2024-03-01", "close": 9.05, "volume": 457870.0}, {"date": "2024-03-04", "close": 8.69, "volume": 468861.0}, {"date": "2024-03-05", "close": 8.83, "volume": 394404.0}, {"date": "2024-03-06", "close": 9.17, "volume": 520980.0}, {"date": "2024-03-07", "close": 9.4, "volume": 778710.0}, {"date": "2024-03-08", "close": 6.965, "volume": 3726903.0}, {"date": "2024-03-11", "close": 6.87, "volume": 1767694.0}, {"date": "2024-03-12", "close": 7.15, "volume": 1220814.0}, {"date": "2024-03-13", "close": 6.84, "volume": 852533.0}, {"date": "2024-03-14", "close": 7.23, "volume": 778530.0}, {"date": "2024-03-15", "close": 7.53, "volume": 2562276.0}, {"date": "2024-03-18", "close": 7.32, "volume": 667337.0}, {"date": "2024-03-19", "close": 7.38, "volume": 431079.0}, {"date": "2024-03-20", "close": 7.83, "volume": 465644.0}, {"date": "2024-03-21", "close": 7.73, "volume": 555133.0}, {"date": "2024-03-22", "close": 7.38, "volume": 392699.0}, {"date": "2024-03-25", "close": 7.56, "volume": 247700.0}, {"date": "2024-03-26", "close": 7.49, "volume": 337496.0}, {"date": "2024-03-27", "close": 7.57, "volume": 208843.0}, {"date": "2024-03-28", "close": 7.18, "volume": 1245337.0}, {"date": "2024-04-01", "close": 7.36, "volume": 547218.0}, {"date": "2024-04-02", "close": 7.27, "volume": 266906.0}, {"date": "2024-04-03", "close": 7.25, "volume": 236813.0}, {"date": "2024-04-04", "close": 7.18, "volume": 274635.0}, {"date": "2024-04-05", "close": 7.06, "volume": 335931.0}, {"date": "2024-04-08", "close": 7.1, "volume": 300248.0}, {"date": "2024-04-09", "close": 6.99, "volume": 221259.0}, {"date": "2024-04-10", "close": 6.82, "volume": 498192.0}, {"date": "2024-04-11", "close": 6.87, "volume": 251165.0}, {"date": "2024-04-12", "close": 6.93, "volume": 440777.0}, {"date": "2024-04-15", "close": 6.8, "volume": 678088.0}, {"date": "2024-04-16", "close": 6.91, "volume": 329309.0}, {"date": "2024-04-17", "close": 6.77, "volume": 331587.0}, {"date": "2024-04-18", "close": 6.75, "volume": 255843.0}, {"date": "2024-04-19", "close": 6.66, "volume": 226825.0}, {"date": "2024-04-22", "close": 6.7, "volume": 230749.0}, {"date": "2024-04-23", "close": 6.43, "volume": 303710.0}, {"date": "2024-04-24", "close": 6.44, "volume": 272680.0}, {"date": "2024-04-25", "close": 6.58, "volume": 265494.0}, {"date": "2024-04-26", "close": 6.94, "volume": 276445.0}, {"date": "2024-04-29", "close": 7.09, "volume": 330488.0}, {"date": "2024-04-30", "close": 7.13, "volume": 442790.0}, {"date": "2024-05-01", "close": 7.1, "volume": 206746.0}, {"date": "2024-05-02", "close": 7.28, "volume": 278419.0}, {"date": "2024-05-03", "close": 7.46, "volume": 221646.0}, {"date": "2024-05-06", "close": 7.5, "volume": 213354.0}, {"date": "2024-05-07", "close": 7.5, "volume": 243247.0}, {"date": "2024-05-08", "close": 7.55, "volume": 474963.0}, {"date": "2024-05-09", "close": 8.25, "volume": 1186169.0}, {"date": "2024-05-10", "close": 7.96, "volume": 580352.0}, {"date": "2024-05-13", "close": 7.85, "volume": 404556.0}, {"date": "2024-05-14", "close": 7.97, "volume": 324464.0}, {"date": "2024-05-15", "close": 7.71, "volume": 295460.0}, {"date": "2024-05-16", "close": 7.77, "volume": 308368.0}, {"date": "2024-05-17", "close": 7.74, "volume": 218984.0}, {"date": "2024-05-20", "close": 7.71, "volume": 248415.0}, {"date": "2024-05-21", "close": 7.65, "volume": 325492.0}, {"date": "2024-05-22", "close": 7.79, "volume": 384760.0}, {"date": "2024-05-23", "close": 7.62, "volume": 290344.0}, {"date": "2024-05-24", "close": 7.51, "volume": 149226.0}, {"date": "2024-05-28", "close": 7.77, "volume": 202763.0}, {"date": "2024-05-29", "close": 7.43, "volume": 377499.0}, {"date": "2024-05-30", "close": 7.58, "volume": 325380.0}, {"date": "2024-05-31", "close": 7.57, "volume": 997955.0}, {"date": "2024-06-03", "close": 7.43, "volume": 372266.0}, {"date": "2024-06-04", "close": 7.37, "volume": 334296.0}, {"date": "2024-06-05", "close": 7.375, "volume": 201625.0}, {"date": "2024-06-06", "close": 7.12, "volume": 163398.0}, {"date": "2024-06-07", "close": 7.02, "volume": 343909.0}, {"date": "2024-06-10", "close": 6.95, "volume": 275773.0}, {"date": "2024-06-11", "close": 6.83, "volume": 235271.0}, {"date": "2024-06-12", "close": 6.8, "volume": 255338.0}, {"date": "2024-06-13", "close": 6.98, "volume": 282767.0}, {"date": "2024-06-14", "close": 6.64, "volume": 495977.0}, {"date": "2024-06-17", "close": 6.73, "volume": 169931.0}, {"date": "2024-06-18", "close": 6.6, "volume": 161943.0}, {"date": "2024-06-20", "close": 6.72, "volume": 180344.0}, {"date": "2024-06-21", "close": 6.86, "volume": 409789.0}, {"date": "2024-06-24", "close": 6.6, "volume": 158381.0}, {"date": "2024-06-25", "close": 6.55, "volume": 193979.0}, {"date": "2024-06-26", "close": 6.52, "volume": 203020.0}, {"date": "2024-06-27", "close": 6.72, "volume": 190562.0}, {"date": "2024-06-28", "close": 6.92, "volume": 793333.0}, {"date": "2024-07-01", "close": 6.51, "volume": 297342.0}, {"date": "2024-07-02", "close": 6.53, "volume": 505487.0}, {"date": "2024-07-03", "close": 6.66, "volume": 231897.0}, {"date": "2024-07-05", "close": 6.39, "volume": 182246.0}, {"date": "2024-07-08", "close": 6.48, "volume": 293005.0}, {"date": "2024-07-09", "close": 6.41, "volume": 337950.0}, {"date": "2024-07-10", "close": 6.42, "volume": 208822.0}, {"date": "2024-07-11", "close": 6.68, "volume": 298145.0}, {"date": "2024-07-12", "close": 6.6, "volume": 232274.0}, {"date": "2024-07-15", "close": 6.69, "volume": 490751.0}, {"date": "2024-07-16", "close": 7.16, "volume": 315355.0}, {"date": "2024-07-17", "close": 7.07, "volume": 319941.0}, {"date": "2024-07-18", "close": 7.18, "volume": 391086.0}, {"date": "2024-07-19", "close": 7.1, "volume": 229254.0}, {"date": "2024-07-22", "close": 7.23, "volume": 213665.0}, {"date": "2024-07-23", "close": 7.48, "volume": 190783.0}, {"date": "2024-07-24", "close": 7.18, "volume": 269904.0}, {"date": "2024-07-25", "close": 7.27, "volume": 192831.0}, {"date": "2024-07-26", "close": 7.35, "volume": 203470.0}, {"date": "2024-07-29", "close": 6.78, "volume": 514609.0}, {"date": "2024-07-30", "close": 6.78, "volume": 213926.0}, {"date": "2024-07-31", "close": 6.74, "volume": 311621.0}, {"date": "2024-08-01", "close": 6.59, "volume": 341261.0}, {"date": "2024-08-02", "close": 6.09, "volume": 395128.0}, {"date": "2024-08-05", "close": 5.86, "volume": 481213.0}, {"date": "2024-08-06", "close": 5.77, "volume": 299132.0}, {"date": "2024-08-07", "close": 5.56, "volume": 347565.0}, {"date": "2024-08-08", "close": 5.21, "volume": 936443.0}, {"date": "2024-08-09", "close": 5.16, "volume": 525412.0}, {"date": "2024-08-12", "close": 5.05, "volume": 362579.0}, {"date": "2024-08-13", "close": 5.1, "volume": 492910.0}, {"date": "2024-08-14", "close": 5.0, "volume": 344859.0}, {"date": "2024-08-15", "close": 5.05, "volume": 321111.0}, {"date": "2024-08-16", "close": 5.27, "volume": 495500.0}, {"date": "2024-08-19", "close": 5.23, "volume": 477337.0}, {"date": "2024-08-20", "close": 5.12, "volume": 409907.0}, {"date": "2024-08-21", "close": 5.28, "volume": 334249.0}, {"date": "2024-08-22", "close": 5.08, "volume": 147913.0}, {"date": "2024-08-23", "close": 5.19, "volume": 334621.0}, {"date": "2024-08-26", "close": 5.07, "volume": 387058.0}, {"date": "2024-08-27", "close": 5.01, "volume": 156186.0}, {"date": "2024-08-28", "close": 5.01, "volume": 168746.0}, {"date": "2024-08-29", "close": 5.15, "volume": 187076.0}, {"date": "2024-08-30", "close": 5.09, "volume": 186746.0}, {"date": "2024-09-03", "close": 4.79, "volume": 294939.0}, {"date": "2024-09-04", "close": 4.74, "volume": 258359.0}, {"date": "2024-09-05", "close": 5.13, "volume": 618423.0}, {"date": "2024-09-06", "close": 4.91, "volume": 253416.0}, {"date": "2024-09-09", "close": 5.13, "volume": 340544.0}, {"date": "2024-09-10", "close": 5.15, "volume": 196659.0}, {"date": "2024-09-11", "close": 5.11, "volume": 189088.0}, {"date": "2024-09-12", "close": 5.13, "volume": 148669.0}, {"date": "2024-09-13", "close": 5.19, "volume": 288125.0}, {"date": "2024-09-16", "close": 5.16, "volume": 177943.0}, {"date": "2024-09-17", "close": 5.13, "volume": 326566.0}, {"date": "2024-09-18", "close": 5.07, "volume": 260748.0}, {"date": "2024-09-19", "close": 5.47, "volume": 415160.0}, {"date": "2024-09-20", "close": 5.32, "volume": 421870.0}, {"date": "2024-09-23", "close": 5.1, "volume": 261375.0}, {"date": "2024-09-24", "close": 5.06, "volume": 271408.0}, {"date": "2024-09-25", "close": 4.99, "volume": 459068.0}, {"date": "2024-09-26", "close": 5.11, "volume": 427015.0}, {"date": "2024-09-27", "close": 5.09, "volume": 242773.0}, {"date": "2024-09-30", "close": 5.05, "volume": 224157.0}, {"date": "2024-10-01", "close": 5.06, "volume": 405755.0}, {"date": "2024-10-02", "close": 5.06, "volume": 271449.0}, {"date": "2024-10-03", "close": 4.8, "volume": 554153.0}, {"date": "2024-10-04", "close": 4.75, "volume": 497812.0}, {"date": "2024-10-07", "close": 4.78, "volume": 808051.0}, {"date": "2024-10-08", "close": 4.88, "volume": 1775416.0}, {"date": "2024-10-09", "close": 4.85, "volume": 322749.0}, {"date": "2024-10-10", "close": 4.55, "volume": 617142.0}, {"date": "2024-10-11", "close": 4.85, "volume": 418601.0}, {"date": "2024-10-14", "close": 4.94, "volume": 705069.0}, {"date": "2024-10-15", "close": 4.98, "volume": 770925.0}, {"date": "2024-10-16", "close": 4.98, "volume": 656867.0}, {"date": "2024-10-17", "close": 5.31, "volume": 1090417.0}, {"date": "2024-10-18", "close": 5.33, "volume": 763055.0}, {"date": "2024-10-21", "close": 5.33, "volume": 680433.0}, {"date": "2024-10-22", "close": 5.35, "volume": 694264.0}, {"date": "2024-10-23", "close": 5.33, "volume": 515016.0}, {"date": "2024-10-24", "close": 5.16, "volume": 612314.0}, {"date": "2024-10-25", "close": 5.29, "volume": 451818.0}, {"date": "2024-10-28", "close": 5.53, "volume": 351425.0}, {"date": "2024-10-29", "close": 5.45, "volume": 329546.0}, {"date": "2024-10-30", "close": 5.4, "volume": 511294.0}, {"date": "2024-10-31", "close": 5.27, "volume": 432040.0}, {"date": "2024-11-01", "close": 5.37, "volume": 305702.0}, {"date": "2024-11-04", "close": 5.42, "volume": 400613.0}, {"date": "2024-11-05", "close": 5.71, "volume": 305253.0}, {"date": "2024-11-06", "close": 5.96, "volume": 453617.0}, {"date": "2024-11-07", "close": 5.9, "volume": 354453.0}, {"date": "2024-11-08", "close": 5.5, "volume": 576027.0}, {"date": "2024-11-11", "close": 5.68, "volume": 441898.0}, {"date": "2024-11-12", "close": 5.64, "volume": 462972.0}, {"date": "2024-11-13", "close": 5.78, "volume": 274827.0}, {"date": "2024-11-14", "close": 5.91, "volume": 405252.0}, {"date": "2024-11-15", "close": 6.06, "volume": 499707.0}, {"date": "2024-11-18", "close": 6.01, "volume": 557024.0}, {"date": "2024-11-19", "close": 6.11, "volume": 513299.0}, {"date": "2024-11-20", "close": 6.19, "volume": 456544.0}, {"date": "2024-11-21", "close": 6.4, "volume": 486169.0}, {"date": "2024-11-22", "close": 6.57, "volume": 651340.0}, {"date": "2024-11-25", "close": 6.44, "volume": 236314.0}, {"date": "2024-11-26", "close": 6.28, "volume": 352347.0}, {"date": "2024-11-27", "close": 6.25, "volume": 154372.0}, {"date": "2024-11-29", "close": 6.3, "volume": 94710.0}, {"date": "2024-12-02", "close": 6.43, "volume": 391641.0}, {"date": "2024-12-03", "close": 6.1, "volume": 280136.0}, {"date": "2024-12-04", "close": 6.29, "volume": 152171.0}, {"date": "2024-12-05", "close": 6.14, "volume": 124475.0}, {"date": "2024-12-06", "close": 6.2, "volume": 164227.0}, {"date": "2024-12-09", "close": 6.04, "volume": 390467.0}, {"date": "2024-12-10", "close": 6.29, "volume": 306756.0}, {"date": "2024-12-11", "close": 6.2, "volume": 214182.0}, {"date": "2024-12-12", "close": 6.14, "volume": 364133.0}, {"date": "2024-12-13", "close": 6.15, "volume": 244868.0}, {"date": "2024-12-16", "close": 6.17, "volume": 138755.0}, {"date": "2024-12-17", "close": 6.27, "volume": 205530.0}, {"date": "2024-12-18", "close": 6.1, "volume": 423033.0}, {"date": "2024-12-19", "close": 6.12, "volume": 524138.0}, {"date": "2024-12-20", "close": 6.2, "volume": 417757.0}, {"date": "2024-12-23", "close": 6.13, "volume": 484142.0}, {"date": "2024-12-24", "close": 6.3, "volume": 240029.0}, {"date": "2024-12-26", "close": 6.19, "volume": 232255.0}, {"date": "2024-12-27", "close": 6.13, "volume": 436033.0}, {"date": "2024-12-30", "close": 6.15, "volume": 507340.0}, {"date": "2024-12-31", "close": 6.3, "volume": 306177.0}, {"date": "2025-01-02", "close": 6.16, "volume": 288197.0}, {"date": "2025-01-03", "close": 6.23, "volume": 164854.0}, {"date": "2025-01-06", "close": 6.12, "volume": 197155.0}, {"date": "2025-01-07", "close": 6.09, "volume": 245641.0}, {"date": "2025-01-08", "close": 6.11, "volume": 247419.0}, {"date": "2025-01-10", "close": 6.3, "volume": 352230.0}, {"date": "2025-01-13", "close": 6.4, "volume": 222864.0}, {"date": "2025-01-14", "close": 6.42, "volume": 179982.0}, {"date": "2025-01-15", "close": 6.46, "volume": 181628.0}, {"date": "2025-01-16", "close": 6.45, "volume": 142233.0}, {"date": "2025-01-17", "close": 6.55, "volume": 305996.0}, {"date": "2025-01-21", "close": 6.75, "volume": 204038.0}, {"date": "2025-01-22", "close": 6.82, "volume": 243287.0}, {"date": "2025-01-23", "close": 6.88, "volume": 184606.0}, {"date": "2025-01-24", "close": 6.86, "volume": 218546.0}, {"date": "2025-01-27", "close": 6.81, "volume": 463262.0}, {"date": "2025-01-28", "close": 6.83, "volume": 305704.0}, {"date": "2025-01-29", "close": 6.79, "volume": 228885.0}, {"date": "2025-01-30", "close": 6.8, "volume": 188139.0}, {"date": "2025-01-31", "close": 6.77, "volume": 250589.0}, {"date": "2025-02-03", "close": 6.73, "volume": 310664.0}, {"date": "2025-02-04", "close": 6.93, "volume": 159070.0}, {"date": "2025-02-05", "close": 6.87, "volume": 177526.0}, {"date": "2025-02-06", "close": 6.86, "volume": 133453.0}, {"date": "2025-02-07", "close": 6.9, "volume": 174727.0}, {"date": "2025-02-10", "close": 7.01, "volume": 133057.0}, {"date": "2025-02-11", "close": 7.06, "volume": 114329.0}, {"date": "2025-02-12", "close": 7.11, "volume": 226003.0}, {"date": "2025-02-13", "close": 6.9, "volume": 277920.0}, {"date": "2025-02-14", "close": 6.83, "volume": 231725.0}, {"date": "2025-02-18", "close": 6.97, "volume": 183083.0}, {"date": "2025-02-19", "close": 6.99, "volume": 355137.0}, {"date": "2025-02-20", "close": 6.88, "volume": 214679.0}, {"date": "2025-02-21", "close": 6.9, "volume": 263527.0}, {"date": "2025-02-24", "close": 6.92, "volume": 287497.0}, {"date": "2025-02-25", "close": 7.01, "volume": 378193.0}, {"date": "2025-02-26", "close": 7.0, "volume": 236135.0}, {"date": "2025-02-27", "close": 7.02, "volume": 157110.0}, {"date": "2025-02-28", "close": 7.0, "volume": 306285.0}, {"date": "2025-03-03", "close": 6.87, "volume": 245708.0}, {"date": "2025-03-04", "close": 6.82, "volume": 311943.0}, {"date": "2025-03-05", "close": 6.97, "volume": 210436.0}, {"date": "2025-03-06", "close": 7.07, "volume": 454362.0}, {"date": "2025-03-07", "close": 8.24, "volume": 1798336.0}, {"date": "2025-03-10", "close": 7.92, "volume": 605056.0}, {"date": "2025-03-11", "close": 7.96, "volume": 399579.0}, {"date": "2025-03-12", "close": 8.17, "volume": 613583.0}, {"date": "2025-03-13", "close": 8.14, "volume": 514285.0}, {"date": "2025-03-14", "close": 8.39, "volume": 677381.0}, {"date": "2025-03-17", "close": 8.23, "volume": 534304.0}, {"date": "2025-03-18", "close": 8.15, "volume": 1442679.0}, {"date": "2025-03-19", "close": 8.21, "volume": 1921678.0}, {"date": "2025-03-20", "close": 8.39, "volume": 1216005.0}, {"date": "2025-03-21", "close": 8.19, "volume": 2812742.0}, {"date": "2025-03-24", "close": 8.41, "volume": 659141.0}, {"date": "2025-03-25", "close": 8.45, "volume": 757821.0}, {"date": "2025-03-26", "close": 8.4, "volume": 427228.0}, {"date": "2025-03-27", "close": 8.32, "volume": 441331.0}, {"date": "2025-03-28", "close": 7.81, "volume": 504425.0}, {"date": "2025-03-31", "close": 7.49, "volume": 495637.0}, {"date": "2025-04-01", "close": 7.7, "volume": 541840.0}, {"date": "2025-04-02", "close": 7.65, "volume": 423336.0}, {"date": "2025-04-03", "close": 7.47, "volume": 492555.0}, {"date": "2025-04-04", "close": 6.79, "volume": 880061.0}, {"date": "2025-04-07", "close": 6.75, "volume": 647202.0}, {"date": "2025-04-08", "close": 7.03, "volume": 1479015.0}, {"date": "2025-04-09", "close": 7.35, "volume": 797355.0}, {"date": "2025-04-10", "close": 7.2, "volume": 500435.0}, {"date": "2025-04-11", "close": 7.16, "volume": 398790.0}, {"date": "2025-04-14", "close": 7.26, "volume": 366551.0}, {"date": "2025-04-15", "close": 7.04, "volume": 469124.0}, {"date": "2025-04-16", "close": 6.76, "volume": 591811.0}, {"date": "2025-04-17", "close": 6.69, "volume": 348463.0}, {"date": "2025-04-21", "close": 6.29, "volume": 489714.0}, {"date": "2025-04-22", "close": 6.36, "volume": 561798.0}, {"date": "2025-04-23", "close": 6.48, "volume": 563133.0}, {"date": "2025-04-24", "close": 6.55, "volume": 404012.0}, {"date": "2025-04-25", "close": 6.75, "volume": 333933.0}, {"date": "2025-04-28", "close": 6.88, "volume": 386613.0}, {"date": "2025-04-29", "close": 7.06, "volume": 336631.0}, {"date": "2025-04-30", "close": 6.97, "volume": 381725.0}, {"date": "2025-05-01", "close": 6.91, "volume": 259747.0}, {"date": "2025-05-02", "close": 7.11, "volume": 375890.0}, {"date": "2025-05-05", "close": 7.0, "volume": 236649.0}, {"date": "2025-05-06", "close": 7.04, "volume": 355683.0}, {"date": "2025-05-07", "close": 7.04, "volume": 358526.0}, {"date": "2025-05-08", "close": 6.16, "volume": 1668256.0}, {"date": "2025-05-09", "close": 6.09, "volume": 646089.0}, {"date": "2025-05-12", "close": 6.11, "volume": 647745.0}, {"date": "2025-05-13", "close": 6.1, "volume": 428686.0}, {"date": "2025-05-14", "close": 6.24, "volume": 465200.0}, {"date": "2025-05-15", "close": 6.32, "volume": 416697.0}, {"date": "2025-05-16", "close": 6.27, "volume": 348321.0}, {"date": "2025-05-19", "close": 6.15, "volume": 256713.0}, {"date": "2025-05-20", "close": 6.06, "volume": 473813.0}, {"date": "2025-05-21", "close": 5.97, "volume": 336737.0}, {"date": "2025-05-22", "close": 5.84, "volume": 293593.0}, {"date": "2025-05-23", "close": 5.86, "volume": 269018.0}, {"date": "2025-05-27", "close": 6.03, "volume": 318622.0}, {"date": "2025-05-28", "close": 6.01, "volume": 253924.0}, {"date": "2025-05-29", "close": 5.97, "volume": 180467.0}, {"date": "2025-05-30", "close": 5.89, "volume": 258349.0}, {"date": "2025-06-02", "close": 5.8, "volume": 450292.0}, {"date": "2025-06-03", "close": 5.98, "volume": 284318.0}, {"date": "2025-06-04", "close": 6.03, "volume": 266977.0}, {"date": "2025-06-05", "close": 5.85, "volume": 328671.0}, {"date": "2025-06-06", "close": 5.83, "volume": 253193.0}, {"date": "2025-06-09", "close": 5.92, "volume": 266588.0}, {"date": "2025-06-10", "close": 5.94, "volume": 238968.0}, {"date": "2025-06-11", "close": 6.07, "volume": 311619.0}, {"date": "2025-06-12", "close": 6.1, "volume": 413586.0}, {"date": "2025-06-13", "close": 5.94, "volume": 529975.0}, {"date": "2025-06-16", "close": 5.8, "volume": 299844.0}, {"date": "2025-06-17", "close": 5.72, "volume": 241121.0}, {"date": "2025-06-18", "close": 5.87, "volume": 398445.0}, {"date": "2025-06-20", "close": 5.82, "volume": 442265.0}, {"date": "2025-06-23", "close": 5.9, "volume": 256012.0}, {"date": "2025-06-24", "close": 5.94, "volume": 274302.0}, {"date": "2025-06-25", "close": 5.89, "volume": 202683.0}, {"date": "2025-06-26", "close": 6.02, "volume": 209514.0}, {"date": "2025-06-27", "close": 6.08, "volume": 375528.0}, {"date": "2025-06-30", "close": 6.01, "volume": 190070.0}, {"date": "2025-07-01", "close": 6.01, "volume": 189254.0}, {"date": "2025-07-02", "close": 6.14, "volume": 312297.0}, {"date": "2025-07-03", "close": 6.2, "volume": 184945.0}, {"date": "2025-07-07", "close": 6.06, "volume": 240646.0}, {"date": "2025-07-08", "close": 6.1, "volume": 221618.0}, {"date": "2025-07-09", "close": 6.1, "volume": 235797.0}, {"date": "2025-07-10", "close": 6.12, "volume": 140320.0}, {"date": "2025-07-11", "close": 5.86, "volume": 435697.0}, {"date": "2025-07-14", "close": 5.86, "volume": 281682.0}, {"date": "2025-07-15", "close": 5.69, "volume": 326788.0}, {"date": "2025-07-16", "close": 5.76, "volume": 314972.0}, {"date": "2025-07-17", "close": 5.84, "volume": 264115.0}, {"date": "2025-07-18", "close": 5.76, "volume": 241132.0}, {"date": "2025-07-21", "close": 5.78, "volume": 228074.0}, {"date": "2025-07-22", "close": 5.98, "volume": 274734.0}, {"date": "2025-07-23", "close": 6.22, "volume": 238741.0}, {"date": "2025-07-24", "close": 6.35, "volume": 301460.0}, {"date": "2025-07-25", "close": 6.3, "volume": 301173.0}, {"date": "2025-07-28", "close": 6.34, "volume": 224340.0}, {"date": "2025-07-29", "close": 6.28, "volume": 261865.0}, {"date": "2025-07-30", "close": 6.12, "volume": 325649.0}, {"date": "2025-07-31", "close": 6.04, "volume": 273108.0}, {"date": "2025-08-01", "close": 5.91, "volume": 343275.0}, {"date": "2025-08-04", "close": 6.13, "volume": 274911.0}, {"date": "2025-08-05", "close": 6.11, "volume": 351759.0}, {"date": "2025-08-06", "close": 6.16, "volume": 366402.0}, {"date": "2025-08-07", "close": 7.59, "volume": 1601619.0}, {"date": "2025-08-08", "close": 8.26, "volume": 1116935.0}, {"date": "2025-08-11", "close": 8.53, "volume": 747606.0}, {"date": "2025-08-12", "close": 8.77, "volume": 814103.0}, {"date": "2025-08-13", "close": 8.78, "volume": 606646.0}, {"date": "2025-08-14", "close": 8.53, "volume": 484423.0}, {"date": "2025-08-15", "close": 8.51, "volume": 466659.0}, {"date": "2025-08-18", "close": 8.83, "volume": 705502.0}, {"date": "2025-08-19", "close": 8.81, "volume": 430307.0}, {"date": "2025-08-20", "close": 8.79, "volume": 751954.0}, {"date": "2025-08-21", "close": 8.85, "volume": 466099.0}, {"date": "2025-08-22", "close": 8.9, "volume": 855276.0}, {"date": "2025-08-25", "close": 8.89, "volume": 495784.0}, {"date": "2025-08-26", "close": 9.0, "volume": 513937.0}, {"date": "2025-08-27", "close": 8.77, "volume": 432513.0}, {"date": "2025-08-28", "close": 8.88, "volume": 531596.0}, {"date": "2025-08-29", "close": 8.63, "volume": 378137.0}, {"date": "2025-09-02", "close": 8.43, "volume": 432864.0}, {"date": "2025-09-03", "close": 8.46, "volume": 449571.0}, {"date": "2025-09-04", "close": 8.59, "volume": 459681.0}, {"date": "2025-09-05", "close": 8.53, "volume": 369225.0}, {"date": "2025-09-08", "close": 8.41, "volume": 437067.0}, {"date": "2025-09-09", "close": 8.18, "volume": 351704.0}, {"date": "2025-09-10", "close": 8.39, "volume": 461683.0}, {"date": "2025-09-11", "close": 8.79, "volume": 637432.0}, {"date": "2025-09-12", "close": 8.49, "volume": 537577.0}, {"date": "2025-09-15", "close": 8.63, "volume": 403450.0}, {"date": "2025-09-16", "close": 8.82, "volume": 503579.0}, {"date": "2025-09-17", "close": 8.33, "volume": 470035.0}, {"date": "2025-09-18", "close": 8.66, "volume": 365109.0}, {"date": "2025-09-19", "close": 8.34, "volume": 604524.0}, {"date": "2025-09-22", "close": 8.38, "volume": 413389.0}, {"date": "2025-09-23", "close": 8.37, "volume": 265709.0}, {"date": "2025-09-24", "close": 8.43, "volume": 410234.0}, {"date": "2025-09-25", "close": 8.33, "volume": 310620.0}, {"date": "2025-09-26", "close": 8.38, "volume": 237587.0}, {"date": "2025-09-29", "close": 8.24, "volume": 220797.0}, {"date": "2025-09-30", "close": 8.19, "volume": 300075.0}, {"date": "2025-10-01", "close": 7.99, "volume": 386619.0}, {"date": "2025-10-02", "close": 7.79, "volume": 347806.0}, {"date": "2025-10-03", "close": 7.88, "volume": 261562.0}, {"date": "2025-10-06", "close": 8.24, "volume": 635163.0}, {"date": "2025-10-07", "close": 8.12, "volume": 1418985.0}, {"date": "2025-10-08", "close": 7.93, "volume": 428612.0}, {"date": "2025-10-09", "close": 7.66, "volume": 430500.0}, {"date": "2025-10-10", "close": 7.4, "volume": 355352.0}, {"date": "2025-10-13", "close": 7.58, "volume": 311602.0}, {"date": "2025-10-14", "close": 7.61, "volume": 211185.0}, {"date": "2025-10-15", "close": 7.55, "volume": 342600.0}, {"date": "2025-10-16", "close": 7.33, "volume": 326503.0}, {"date": "2025-10-17", "close": 7.24, "volume": 291803.0}, {"date": "2025-10-20", "close": 7.5, "volume": 318931.0}, {"date": "2025-10-21", "close": 7.67, "volume": 287884.0}, {"date": "2025-10-22", "close": 7.62, "volume": 330579.0}, {"date": "2025-10-23", "close": 7.79, "volume": 319905.0}, {"date": "2025-10-24", "close": 7.95, "volume": 297384.0}, {"date": "2025-10-27", "close": 7.61, "volume": 210231.0}, {"date": "2025-10-28", "close": 7.62, "volume": 249917.0}, {"date": "2025-10-29", "close": 7.44, "volume": 176562.0}, {"date": "2025-10-30", "close": 7.45, "volume": 202827.0}, {"date": "2025-10-31", "close": 7.42, "volume": 171744.0}, {"date": "2025-11-03", "close": 7.41, "volume": 231988.0}, {"date": "2025-11-04", "close": 7.25, "volume": 303745.0}, {"date": "2025-11-05", "close": 7.25, "volume": 469559.0}, {"date": "2025-11-06", "close": 6.99, "volume": 552879.0}, {"date": "2025-11-07", "close": 6.145, "volume": 1546345.0}, {"date": "2025-11-10", "close": 6.14, "volume": 750799.0}, {"date": "2025-11-11", "close": 6.12, "volume": 669784.0}, {"date": "2025-11-12", "close": 5.98, "volume": 741570.0}, {"date": "2025-11-13", "close": 5.94, "volume": 859977.0}, {"date": "2025-11-14", "close": 5.97, "volume": 738568.0}, {"date": "2025-11-17", "close": 6.13, "volume": 469959.0}, {"date": "2025-11-18", "close": 6.19, "volume": 680028.0}, {"date": "2025-11-19", "close": 6.05, "volume": 535118.0}, {"date": "2025-11-20", "close": 6.0, "volume": 619635.0}, {"date": "2025-11-21", "close": 6.19, "volume": 533200.0}, {"date": "2025-11-24", "close": 6.37, "volume": 456427.0}, {"date": "2025-11-25", "close": 6.4, "volume": 461666.0}, {"date": "2025-11-26", "close": 6.46, "volume": 262871.0}, {"date": "2025-11-28", "close": 6.47, "volume": 171953.0}, {"date": "2025-12-01", "close": 6.35, "volume": 434390.0}, {"date": "2025-12-02", "close": 6.47, "volume": 257463.0}, {"date": "2025-12-03", "close": 6.51, "volume": 487418.0}, {"date": "2025-12-04", "close": 6.7, "volume": 410619.0}, {"date": "2025-12-05", "close": 6.63, "volume": 263927.0}, {"date": "2025-12-08", "close": 6.69, "volume": 283367.0}, {"date": "2025-12-09", "close": 6.72, "volume": 299858.0}, {"date": "2025-12-10", "close": 6.89, "volume": 332532.0}, {"date": "2025-12-11", "close": 7.01, "volume": 425428.0}, {"date": "2025-12-12", "close": 6.97, "volume": 325440.0}, {"date": "2025-12-15", "close": 6.95, "volume": 319974.0}, {"date": "2025-12-16", "close": 6.94, "volume": 358317.0}, {"date": "2025-12-17", "close": 6.92, "volume": 316481.0}, {"date": "2025-12-18", "close": 6.87, "volume": 390474.0}, {"date": "2025-12-19", "close": 7.02, "volume": 533885.0}, {"date": "2025-12-22", "close": 7.15, "volume": 341719.0}, {"date": "2025-12-23", "close": 7.15, "volume": 263558.0}, {"date": "2025-12-24", "close": 7.18, "volume": 143230.0}, {"date": "2025-12-26", "close": 7.11, "volume": 208814.0}, {"date": "2025-12-29", "close": 7.05, "volume": 267266.0}, {"date": "2025-12-30", "close": 7.11, "volume": 237222.0}, {"date": "2025-12-31", "close": 7.11, "volume": 295987.0}, {"date": "2026-01-02", "close": 7.22, "volume": 277832.0}, {"date": "2026-01-05", "close": 7.43, "volume": 266492.0}, {"date": "2026-01-06", "close": 7.4, "volume": 215105.0}, {"date": "2026-01-07", "close": 7.32, "volume": 269454.0}, {"date": "2026-01-08", "close": 7.43, "volume": 332792.0}, {"date": "2026-01-09", "close": 7.66, "volume": 381011.0}, {"date": "2026-01-12", "close": 7.73, "volume": 211996.0}, {"date": "2026-01-13", "close": 7.75, "volume": 402041.0}, {"date": "2026-01-14", "close": 7.63, "volume": 270574.0}, {"date": "2026-01-15", "close": 7.72, "volume": 203121.0}, {"date": "2026-01-16", "close": 7.55, "volume": 199281.0}, {"date": "2026-01-20", "close": 7.29, "volume": 348177.0}, {"date": "2026-01-21", "close": 7.55, "volume": 227933.0}, {"date": "2026-01-22", "close": 7.6, "volume": 163697.0}, {"date": "2026-01-23", "close": 7.5, "volume": 186643.0}, {"date": "2026-01-26", "close": 7.47, "volume": 221211.0}, {"date": "2026-01-27", "close": 7.59, "volume": 153533.0}, {"date": "2026-01-28", "close": 7.38, "volume": 291135.0}, {"date": "2026-01-29", "close": 7.37, "volume": 152641.0}, {"date": "2026-01-30", "close": 7.49, "volume": 227466.0}, {"date": "2026-02-02", "close": 7.57, "volume": 201649.0}, {"date": "2026-02-03", "close": 7.51, "volume": 181265.0}, {"date": "2026-02-04", "close": 7.3, "volume": 205121.0}, {"date": "2026-02-05", "close": 7.24, "volume": 199593.0}, {"date": "2026-02-06", "close": 7.45, "volume": 254914.0}, {"date": "2026-02-09", "close": 7.41, "volume": 121690.0}, {"date": "2026-02-10", "close": 7.39, "volume": 223026.0}, {"date": "2026-02-11", "close": 7.18, "volume": 146196.0}, {"date": "2026-02-12", "close": 7.14, "volume": 202293.0}, {"date": "2026-02-13", "close": 7.24, "volume": 238442.0}, {"date": "2026-02-17", "close": 7.36, "volume": 169265.0}, {"date": "2026-02-18", "close": 7.39, "volume": 189124.0}, {"date": "2026-02-19", "close": 7.49, "volume": 166937.0}, {"date": "2026-02-20", "close": 7.58, "volume": 124881.0}, {"date": "2026-02-23", "close": 7.62, "volume": 182943.0}, {"date": "2026-02-24", "close": 7.59, "volume": 132245.0}, {"date": "2026-02-25", "close": 7.68, "volume": 128429.0}, {"date": "2026-02-26", "close": 7.7, "volume": 165870.0}, {"date": "2026-02-27", "close": 7.8, "volume": 189885.0}, {"date": "2026-03-02", "close": 7.75, "volume": 176795.0}, {"date": "2026-03-03", "close": 7.59, "volume": 209363.0}, {"date": "2026-03-04", "close": 7.57, "volume": 172097.0}, {"date": "2026-03-05", "close": 7.32, "volume": 194068.0}, {"date": "2026-03-06", "close": 6.46, "volume": 1245991.0}, {"date": "2026-03-09", "close": 6.46, "volume": 555644.0}, {"date": "2026-03-10", "close": 6.44, "volume": 358004.0}, {"date": "2026-03-11", "close": 6.44, "volume": 251354.0}, {"date": "2026-03-12", "close": 6.13, "volume": 429751.0}, {"date": "2026-03-13", "close": 6.24, "volume": 462963.0}, {"date": "2026-03-16", "close": 6.29, "volume": 233033.0}, {"date": "2026-03-17", "close": 6.33, "volume": 267533.0}, {"date": "2026-03-18", "close": 6.31, "volume": 258908.0}, {"date": "2026-03-19", "close": 6.28, "volume": 236575.0}, {"date": "2026-03-20", "close": 6.16, "volume": 867647.0}, {"date": "2026-03-23", "close": 6.29, "volume": 319857.0}, {"date": "2026-03-24", "close": 6.26, "volume": 327516.0}, {"date": "2026-03-25", "close": 6.37, "volume": 215350.0}, {"date": "2026-03-26", "close": 6.2, "volume": 289846.0}, {"date": "2026-03-27", "close": 6.15, "volume": 346075.0}, {"date": "2026-03-30", "close": 6.04, "volume": 355617.0}, {"date": "2026-03-31", "close": 6.22, "volume": 241612.0}, {"date": "2026-04-01", "close": 6.23, "volume": 239037.0}, {"date": "2026-04-02", "close": 6.17, "volume": 196550.0}, {"date": "2026-04-06", "close": 6.3, "volume": 160719.0}, {"date": "2026-04-07", "close": 6.33, "volume": 330930.0}, {"date": "2026-04-08", "close": 6.49, "volume": 293615.0}, {"date": "2026-04-09", "close": 6.59, "volume": 233131.0}, {"date": "2026-04-10", "close": 6.6, "volume": 120500.0}, {"date": "2026-04-13", "close": 6.72, "volume": 196458.0}, {"date": "2026-04-14", "close": 7.06, "volume": 300260.0}, {"date": "2026-04-15", "close": 7.05, "volume": 240014.0}, {"date": "2026-04-16", "close": 6.74, "volume": 244058.0}, {"date": "2026-04-17", "close": 6.94, "volume": 219648.0}, {"date": "2026-04-20", "close": 6.93, "volume": 238926.0}, {"date": "2026-04-21", "close": 6.79, "volume": 249004.0}, {"date": "2026-04-22", "close": 6.85, "volume": 193055.0}, {"date": "2026-04-23", "close": 6.81, "volume": 195275.0}, {"date": "2026-04-24", "close": 6.88, "volume": 185284.0}, {"date": "2026-04-27", "close": 6.83, "volume": 231640.0}, {"date": "2026-04-28", "close": 6.83, "volume": 172001.0}, {"date": "2026-04-29", "close": 6.63, "volume": 189508.0}, {"date": "2026-04-30", "close": 6.72, "volume": 154562.0}, {"date": "2026-05-01", "close": 6.85, "volume": 241957.0}, {"date": "2026-05-04", "close": 6.79, "volume": 259196.0}, {"date": "2026-05-05", "close": 7.18, "volume": 248967.0}, {"date": "2026-05-06", "close": 7.31, "volume": 383905.0}, {"date": "2026-05-07", "close": 7.33, "volume": 458140.0}, {"date": "2026-05-08", "close": 6.55, "volume": 825191.0}, {"date": "2026-05-11", "close": 6.51, "volume": 371845.0}, {"date": "2026-05-12", "close": 6.44, "volume": 261620.0}, {"date": "2026-05-13", "close": 6.48, "volume": 281055.0}, {"date": "2026-05-14", "close": 6.46, "volume": 236774.0}, {"date": "2026-05-15", "close": 6.4, "volume": 470986.0}, {"date": "2026-05-18", "close": 6.27, "volume": 438238.0}, {"date": "2026-05-19", "close": 6.02, "volume": 412746.0}, {"date": "2026-05-20", "close": 6.04, "volume": 357257.0}, {"date": "2026-05-21", "close": 6.15, "volume": 274125.0}, {"date": "2026-05-22", "close": 6.24, "volume": 420632.0}, {"date": "2026-05-26", "close": 6.34, "volume": 399088.0}, {"date": "2026-05-27", "close": 6.42, "volume": 396416.0}, {"date": "2026-05-28", "close": 6.62, "volume": 303911.0}, {"date": "2026-05-29", "close": 6.59, "volume": 287134.0}, {"date": "2026-06-01", "close": 6.52, "volume": 218060.0}, {"date": "2026-06-02", "close": 6.43, "volume": 441133.0}, {"date": "2026-06-03", "close": 6.27, "volume": 366031.0}, {"date": "2026-06-04", "close": 6.35, "volume": 300790.0}, {"date": "2026-06-05", "close": 6.37, "volume": 304320.0}, {"date": "2026-06-08", "close": 6.415, "volume": 274770.0}, {"date": "2026-06-09", "close": 6.34, "volume": 409189.0}, {"date": "2026-06-10", "close": 6.18, "volume": 364898.0}, {"date": "2026-06-11", "close": 6.24, "volume": 461550.0}, {"date": "2026-06-12", "close": 6.27, "volume": 625352.0}, {"date": "2026-06-15", "close": 6.29, "volume": 470325.0}, {"date": "2026-06-16", "close": 6.27, "volume": 443268.0}, {"date": "2026-06-17", "close": 6.5, "volume": 519574.0}, {"date": "2026-06-18", "close": 6.35, "volume": 383590.0}, {"date": "2026-06-22", "close": 6.34, "volume": 425775.0}, {"date": "2026-06-23", "close": 6.44, "volume": 736824.0}, {"date": "2026-06-24", "close": 6.53, "volume": 513340.0}, {"date": "2026-06-25", "close": 6.45, "volume": 382484.0}, {"date": "2026-06-26", "close": 6.55, "volume": 884536.0}, {"date": "2026-06-29", "close": 6.33, "volume": 669205.0}, {"date": "2026-06-30", "close": 6.32, "volume": 485306.0}, {"date": "2026-07-01", "close": 6.55, "volume": 745041.0}, {"date": "2026-07-02", "close": 6.57, "volume": 433502.0}, {"date": "2026-07-06", "close": 6.53, "volume": 338769.0}, {"date": "2026-07-07", "close": 6.09, "volume": 587787.0}, {"date": "2026-07-08", "close": 6.07, "volume": 685720.0}, {"date": "2026-07-09", "close": 6.11, "volume": 336869.0}, {"date": "2026-07-10", "close": 6.02, "volume": 267905.0}, {"date": "2026-07-13", "close": 6.03, "volume": 575365.0}, {"date": "2026-07-14", "close": 6.01, "volume": 497469.0}, {"date": "2026-07-15", "close": 6.01, "volume": 275224.0}, {"date": "2026-07-16", "close": 6.04, "volume": 346034.0}, {"date": "2026-07-17", "close": 6.05, "volume": 259494.0}, {"date": "2026-07-20", "close": 5.97, "volume": 291882.0}, {"date": "2026-07-21", "close": 6.14, "volume": 259356.0}, {"date": "2026-07-22", "close": 6.09, "volume": 216648.0}, {"date": "2026-07-23", "close": 6.18, "volume": 262953.0}, {"date": "2026-07-24", "close": 6.18, "volume": 187706.0}, {"date": "2026-07-27", "close": 6.5, "volume": 346369.0}, {"date": "2026-07-28", "close": 6.5, "volume": 279631.0}, {"date": "2026-07-29", "close": 6.16, "volume": 339507.0}, {"date": "2026-07-30", "close": 6.15, "volume": 231080.0}, {"date": "2026-07-31", "close": 6.2, "volume": 215351.0}, {"date": "2026-08-03", "close": 6.49, "volume": 237237.0}, {"date": "2026-08-04", "close": 6.51, "volume": 275363.0}, {"date": "2026-08-05", "close": 6.44, "volume": 242108.0}, {"date": "2026-08-06", "close": 6.3, "volume": 528098.0}, {"date": "2026-08-07", "close": 5.9, "volume": 1087386.0}, {"date": "2026-08-10", "close": 5.8, "volume": 1565589.0}, {"date": "2026-08-11", "close": 5.73, "volume": 554458.0}, {"date": "2026-08-12", "close": 5.63, "volume": 352987.0}, {"date": "2026-08-13", "close": 5.72, "volume": 416430.0}, {"date": "2026-08-14", "close": 5.87, "volume": 322272.0}, {"date": "2026-08-17", "close": 5.9, "volume": 387393.0}, {"date": "2026-08-18", "close": 5.76, "volume": 327278.0}, {"date": "2026-08-19", "close": 5.77, "volume": 381674.0}, {"date": "2026-08-20", "close": 5.545, "volume": 533946.0}, {"date": "2026-08-21", "close": 5.56, "volume": 343475.0}, {"date": "2026-08-24", "close": 5.61, "volume": 549940.0}, {"date": "2026-08-25", "close": 5.61, "volume": 330028.0}, {"date": "2026-08-26", "close": 5.73, "volume": 296570.0}, {"date": "2026-08-27", "close": 5.65, "volume": 459277.0}, {"date": "2026-08-28", "close": 5.63, "volume": 548745.0}, {"date": "2026-08-31", "close": 5.49, "volume": 562627.0}, {"date": "2026-09-01", "close": 5.45, "volume": 509909.0}, {"date": "2026-09-02", "close": 5.47, "volume": 441938.0}, {"date": "2026-09-03", "close": 5.64, "volume": 428992.0}, {"date": "2026-09-04", "close": 5.8, "volume": 496475.0}, {"date": "2026-09-08", "close": 5.69, "volume": 372398.0}, {"date": "2026-09-09", "close": 5.53, "volume": 406027.0}, {"date": "2026-09-10", "close": 5.37, "volume": 338246.0}, {"date": "2026-09-11", "close": 5.43, "volume": 390998.0}, {"date": "2026-09-14", "close": 5.42, "volume": 390719.0}, {"date": "2026-09-15", "close": 5.4, "volume": 340531.0}, {"date": "2026-09-16", "close": 5.4, "volume": 531972.0}, {"date": "2026-09-17", "close": 5.47, "volume": 847514.0}, {"date": "2026-09-18", "close": 5.47, "volume": 761295.0}], "refreshing": true}