{"ticker": "BW", "overview": {"cik": "1630805", "ticker": "BW", "name": "Babcock & Wilcox Enterprises, Inc.", "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "sic": "3433", "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000074", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350992", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000071", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-13", "title": "Form 25-NSE", "accession": "0000876661-26-000682", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000840", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001630805-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001630805-26-000066", "price_sensitive": true}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000817", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000059", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002795", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082840", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071382", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000056", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "FORM S-8", "accession": "0001104659-26-065744", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065724", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-21", "title": "FORM S-3ASR", "accession": "0001104659-26-065226", "price_sensitive": false}, {"form": "RW", "date": "2026-05-21", "title": "Form RW", "accession": "0001104659-26-065212", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001630805-26-000053", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-21", "title": "FORM S-3", "accession": "0001104659-26-064745", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000049", "price_sensitive": false}]}, "description": "Babcock & Wilcox Enterprises, Inc. trades as BW on the NYSE and is registered in the United States, classified under Heating Equipment, Except Electric & Warm Air Furnaces (SIC 3433). Privy Trades holds 543 insider filings for the company, from December 2003 to August 2026. Across those, 28 insiders disclosed 67 open-market purchases totalling $66.68M against 57 sales totalling $40.43M. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 67, "buy_sum": 66684945.6331, "sell_n": 57, "sell_sum": 40431907.2708, "net": 26253038.3623, "insiders": 28, "first_date": "2003-12-04", "last_date": "2026-08-13"}, "metrics": {"ticker": "BW", "has_prices": true, "as_of": "2026-08-13", "last": 9.35, "prev_close": 9.77, "change": -0.41999999999999993, "change_pct": -0.04298874104401228, "session_volume": 7656302.0, "vwap_5": 9.298501402797958, "vwap_20": 9.446949560161048, "vwap_60": 12.932163008118392, "vwap_250": 10.132733902526285, "high_52w": 21.85, "low_52w": 3.74, "avg_volume_20": 4651031.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001630805-26-000077", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Alan B. Howe", "who_key": "Howe Alan B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Director files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000077/0001630805-26-000077-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001630805-26-000074", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Philip D. Moeller", "who_key": "Moeller Philip D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47500.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "That makes 4 insiders into BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1823422/000163080526000074/0001630805-26-000074-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001630805-26-000071", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 67550.0, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "3 insiders now buying BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000071/0001630805-26-000071-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001630805-26-000064", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1338144.8800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "CEO files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000064/0001630805-26-000064-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001630805-26-000062", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Cameron M. Frymyer", "who_key": "Frymyer Cameron M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 519924.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "CFO files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2051649/000163080526000062/0001630805-26-000062-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "13DG-0002012383-26-002795", "src": "13DG", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Babcock & Wilcox Enterprises, Inc.", "who_key": "Babcock & Wilcox Enterprises, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Babcock & Wilcox Enterprises, Inc. takes a 6.6% passive stake in BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/0002012383-26-002795-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001630805-26-000056", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "John J. Dziewisz", "who_key": "Dziewisz John J", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6034392.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Insider files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000056/0001630805-26-000056-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}, {"id": "0001630805-26-000046", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Joseph A. Tato", "who_key": "Tato Joseph A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2795735.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Director files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000046/0001630805-26-000046-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001630805-26-000047", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Philip D. Moeller", "who_key": "Moeller Philip D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2795735.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Director files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000047/0001630805-26-000047-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001630805-26-000048", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Dr. Homaira Akbari", "who_key": "Akbari Dr. Homaira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 64105.619999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Director files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000048/0001630805-26-000048-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001630805-26-000049", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Alan B. Howe", "who_key": "Howe Alan B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2795735.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Director files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000049/0001630805-26-000049-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001630805-26-000050", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Rebecca L. Stahl", "who_key": "Stahl Rebecca L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2795735.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Director files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000050/0001630805-26-000050-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001630805-26-000051", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Naomi Louise Boness", "who_key": "Boness Naomi Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2795735.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Director files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000051/0001630805-26-000051-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001630805-26-000022", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 106015.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "CEO loads up: $106K into BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000022/0001630805-26-000022-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330643}, {"id": "0001630805-26-000024", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Cameron M. Frymyer", "who_key": "Frymyer Cameron M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18966.6, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "CFO buys $19K of BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000024/0001630805-26-000024-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330643}, {"id": "0001630805-26-000020", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "John J. Dziewisz", "who_key": "Dziewisz John J", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 379936.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Insider files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000020/0001630805-26-000020-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001630805-26-000008", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "John J. Dziewisz", "who_key": "Dziewisz John J", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1442137.7699999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Insider files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000008/0001630805-26-000008-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001630805-26-000010", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Cameron M. Frymyer", "who_key": "Frymyer Cameron M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1441300.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "CFO files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000010/0001630805-26-000010-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001630805-26-000012", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2992243.4999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "CEO files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000012/0001630805-26-000012-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001213900-26-016556", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "BRC Group Holdings, Inc.", "who_key": "BRC Group Holdings, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10398438.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Insider offloads $10.4M of BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390026016556/0001213900-26-016556-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "0001630805-25-000100", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Henry E. Bartoli", "who_key": "Bartoli Henry E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 516800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Director files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000100/0001630805-25-000100-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499123}, {"id": "0001630805-25-000094", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22688.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Insider cluster: 3 buying BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000094/0001630805-25-000094-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "0001630805-25-000096", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Cameron M. Frymyer", "who_key": "Frymyer Cameron M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20113.649999999998, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Insider cluster: 3 buying BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000096/0001630805-25-000096-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "0001630805-25-000086", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20002.58, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "3 insiders now buying BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000086/0001630805-25-000086-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610003}, {"id": "0001630805-25-000082", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Philip D. Moeller", "who_key": "Moeller Philip D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18599.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "That makes 3 insiders into BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000082/0001630805-25-000082-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 622963}, {"id": "0001630805-25-000076", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Christopher S. Riker", "who_key": "Riker Christopher S", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 435003.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "C-suite exec files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000076/0001630805-25-000076-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625843}, {"id": "0001630805-25-000084", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Christopher S. Riker", "who_key": "Riker Christopher S", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "C-suite exec files routine paperwork on BW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000084/0001630805-25-000084-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625843}, {"id": "0001630805-25-000074", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Cameron M. Frymyer", "who_key": "Frymyer Cameron M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31000.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "That makes 4 insiders into BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000074/0001630805-25-000074-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634483}, {"id": "0001630805-25-000072", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30142.000000000004, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "That makes 4 insiders into BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000072/0001630805-25-000072-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635923}, {"id": "0001630805-25-000064", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "John J. Dziewisz", "who_key": "Dziewisz John J", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3906.1000000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Insider offloads $4K of BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000064/0001630805-25-000064-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651763}], "recent_buys": [{"id": "0001630805-26-000074", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Philip D. Moeller", "who_key": "Moeller Philip D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47500.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "That makes 4 insiders into BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1823422/000163080526000074/0001630805-26-000074-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001630805-26-000071", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 67550.0, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "3 insiders now buying BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000071/0001630805-26-000071-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001630805-26-000024", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Cameron M. Frymyer", "who_key": "Frymyer Cameron M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 18966.6, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "CFO buys $19K of BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000024/0001630805-26-000024-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330643}, {"id": "0001630805-26-000022", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 106015.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "CEO loads up: $106K into BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080526000022/0001630805-26-000022-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330643}, {"id": "0001630805-25-000096", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Cameron M. Frymyer", "who_key": "Frymyer Cameron M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20113.649999999998, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Insider cluster: 3 buying BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000096/0001630805-25-000096-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "0001630805-25-000094", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22688.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Insider cluster: 3 buying BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000094/0001630805-25-000094-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512083}, {"id": "0001630805-25-000086", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20002.58, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "3 insiders now buying BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000086/0001630805-25-000086-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610003}, {"id": "0001630805-25-000082", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Philip D. Moeller", "who_key": "Moeller Philip D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18599.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "That makes 3 insiders into BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000082/0001630805-25-000082-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 622963}, {"id": "0001630805-25-000074", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Cameron M. Frymyer", "who_key": "Frymyer Cameron M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31000.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "That makes 4 insiders into BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000074/0001630805-25-000074-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634483}, {"id": "0001630805-25-000072", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Kenneth M. Young", "who_key": "Young Kenneth M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30142.000000000004, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "That makes 4 insiders into BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000163080525000072/0001630805-25-000072-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635923}, {"id": "0001127602-24-010931", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Philip D. Moeller", "who_key": "Moeller Philip D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22000.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "4 insiders now buying BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000112760224010931/0001127602-24-010931-index.htm", "trade_date": "2024-03-21", "timestamp": "2024-03-21", "mins": 1377523}, {"id": "0001127602-24-010929", "src": "INSIDERS", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Louis Salamone Jr", "who_key": "Salamone Louis Jr", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4080.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "That makes 4 insiders into BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000112760224010929/0001127602-24-010929-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1378963}], "institutional": [{"id": "13DG-0002012383-26-002795", "src": "13DG", "ticker": "BW", "cik": "1630805", "company": "Babcock & Wilcox Enterprises, Inc.", "company_raw": "Babcock & Wilcox Enterprises, Inc.", "who": "Babcock & Wilcox Enterprises, Inc.", "who_key": "Babcock & Wilcox Enterprises, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equipment, Except Electric & Warm Air Furnaces", "country": "United States", "headline": "Babcock & Wilcox Enterprises, Inc. takes a 6.6% passive stake in BW", "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/0002012383-26-002795-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Babcock & Wilcox Enterprises, Inc. 6.50% Senior Notes due 2026", "new_value": "Babcock & Wilcox Enterprises, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001630805", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001630805", "applied": 1, "detected_at": "2026-09-10T23:37:43.850736"}]}, "key_people": [{"who": "Jeffrey L. Et Al Gendell", "who_key": "GENDELL JEFFREY L ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 50492726.65, "sold": 19332979.78, "net": 31159746.869999997, "trades": 15, "top_score": 67.0, "lean": "buying", "history": [{"action": "SELL", "amount": 1255637.1400000001, "date": "2008-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266408003135/0000902664-08-003135-index.htm"}, {"action": "SELL", "amount": 4632989.97, "date": "2008-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266408003118/0000902664-08-003118-index.htm"}, {"action": "SELL", "amount": 6964243.35, "date": "2008-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266408003091/0000902664-08-003091-index.htm"}, {"action": "SELL", "amount": 2554973.3200000003, "date": "2008-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266408003080/0000902664-08-003080-index.htm"}, {"action": "SELL", "amount": 3925136.0, "date": "2008-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266408002946/0000902664-08-002946-index.htm"}, {"action": "BUY", "amount": 6447220.0, "date": "2008-04-11", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266408001811/0000902664-08-001811-index.htm"}, {"action": "BUY", "amount": 7916558.65, "date": "2008-03-04", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266408001490/0000902664-08-001490-index.htm"}, {"action": "BUY", "amount": 3033381.0, "date": "2008-02-21", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266408001404/0000902664-08-001404-index.htm"}, {"action": "BUY", "amount": 5066660.0, "date": "2008-02-11", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266408000961/0000902664-08-000961-index.htm"}, {"action": "BUY", "amount": 20156142.0, "date": "2007-06-21", "score": 67.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266407002073/0000902664-07-002073-index.htm"}, {"action": "BUY", "amount": 630932.0, "date": "2006-06-20", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266406001697/0000902664-06-001697-index.htm"}, {"action": "BUY", "amount": 330948.0, "date": "2006-05-24", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266406001599/0000902664-06-001599-index.htm"}, {"action": "BUY", "amount": 4415950.0, "date": "2006-05-04", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266406001380/0000902664-06-001380-index.htm"}, {"action": "BUY", "amount": 1237060.0, "date": "2006-03-24", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266406001134/0000902664-06-001134-index.htm"}, {"action": "BUY", "amount": 1257875.0, "date": "2006-03-08", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266406000999/0000902664-06-000999-index.htm"}], "latest": {"action": "SELL", "amount": 1255637.1400000001, "date": "2008-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000090266408003135/0000902664-08-003135-index.htm"}}, {"who": "BRC Group Holdings, Inc.", "who_key": "BRC Group Holdings, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 10398438.0, "net": -10398438.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10398438.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390026016556/0001213900-26-016556-index.htm"}], "latest": {"action": "SELL", "amount": 10398438.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390026016556/0001213900-26-016556-index.htm"}}, {"who": "Vintage Capital Management LLC", "who_key": "Vintage Capital Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5229799.02, "sold": 0, "net": 5229799.02, "trades": 1, "top_score": 60.0, "lean": "buying", "history": [{"action": "BUY", "amount": 5229799.02, "date": "2017-09-14", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000114420417048719/0001144204-17-048719-index.htm"}], "latest": {"action": "BUY", "amount": 5229799.02, "date": "2017-09-14", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000114420417048719/0001144204-17-048719-index.htm"}}, {"who": "B. Riley Financial, Inc.", "who_key": "B. Riley Financial, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5021660.732, "sold": 0, "net": 5021660.732, "trades": 8, "top_score": 53.3, "lean": "buying", "history": [{"action": "BUY", "amount": 182907.4555, "date": "2023-11-14", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390023087741/0001213900-23-087741-index.htm"}, {"action": "BUY", "amount": 578145.0, "date": "2023-06-27", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390023051944/0001213900-23-051944-index.htm"}, {"action": "BUY", "amount": 220556.7071, "date": "2023-06-06", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390023046979/0001213900-23-046979-index.htm"}, {"action": "BUY", "amount": 85766.7, "date": "2023-06-02", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390023045519/0001213900-23-045519-index.htm"}, {"action": "BUY", "amount": 577534.8694, "date": "2023-05-15", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390023040165/0001213900-23-040165-index.htm"}, {"action": "BUY", "amount": 2229100.0, "date": "2022-11-29", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390022076041/0001213900-22-076041-index.htm"}, {"action": "BUY", "amount": 5329.999999999999, "date": "2022-11-09", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390022071444/0001213900-22-071444-index.htm"}, {"action": "BUY", "amount": 1142320.0, "date": "2022-05-12", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390022026275/0001213900-22-026275-index.htm"}], "latest": {"action": "BUY", "amount": 182907.4555, "date": "2023-11-14", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000121390023087741/0001213900-23-087741-index.htm"}}, {"who": "Steel Partners Holdings L.P.", "who_key": "STEEL PARTNERS HOLDINGS L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3878734.576, "sold": 0, "net": 3878734.576, "trades": 2, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1378420.0, "date": "2018-02-23", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000092189518000769/0000921895-18-000769-index.htm"}, {"action": "BUY", "amount": 2500314.576, "date": "2018-02-12", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000092189518000522/0000921895-18-000522-index.htm"}], "latest": {"action": "BUY", "amount": 1378420.0, "date": "2018-02-23", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1630805/000092189518000769/0000921895-18-000769-index.htm"}}, {"who": "Daniel A. Skoch", "who_key": "SKOCH DANIEL A", "role": "Senior VP Administration", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2534321.758, "net": -2534321.758, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 248284.78999999998, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465710000064/0001104657-10-000064-index.htm"}, {"action": "SELL", "amount": 357950.968, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465710000066/0001104657-10-000066-index.htm"}, {"action": "SELL", "amount": 351112.0, "date": "2007-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465707000039/0001104657-07-000039-index.htm"}, {"action": "SELL", "amount": 733974.0, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465707000026/0001104657-07-000026-index.htm"}, {"action": "SELL", "amount": 655500.0, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465706000021/0001104657-06-000021-index.htm"}, {"action": "SELL", "amount": 185625.0, "date": "2004-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465704000005/0001104657-04-000005-index.htm"}, {"action": "SELL", "amount": 1875.0, "date": "2004-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465704000003/0001104657-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 248284.78999999998, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465710000064/0001104657-10-000064-index.htm"}}, {"who": "Richard J. Hipple", "who_key": "Hipple Richard J", "role": "Chairman, President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 56220.0, "sold": 1492633.22, "net": -1436413.22, "trades": 5, "top_score": 47.0, "lean": "selling", "history": [{"action": "SELL", "amount": 179262.72, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465710000058/0001104657-10-000058-index.htm"}, {"action": "SELL", "amount": 91556.0, "date": "2010-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465710000039/0001104657-10-000039-index.htm"}, {"action": "SELL", "amount": 673185.5, "date": "2010-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465710000027/0001104657-10-000027-index.htm"}, {"action": "BUY", "amount": 56220.0, "date": "2008-11-06", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465708000069/0001104657-08-000069-index.htm"}, {"action": "SELL", "amount": 548629.0, "date": "2007-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465707000029/0001104657-07-000029-index.htm"}], "latest": {"action": "SELL", "amount": 179262.72, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465710000058/0001104657-10-000058-index.htm"}}, {"who": "Charles F. Brush III", "who_key": "BRUSH CHARLES F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1058064.0, "net": -1058064.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 326029.0, "date": "2005-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465705000105/0001104657-05-000105-index.htm"}, {"action": "SELL", "amount": 155000.0, "date": "2005-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465705000085/0001104657-05-000085-index.htm"}, {"action": "SELL", "amount": 297015.0, "date": "2004-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000120938504000002/0001209385-04-000002-index.htm"}, {"action": "SELL", "amount": 280020.0, "date": "2003-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465705000082/0001104657-05-000082-index.htm"}], "latest": {"action": "SELL", "amount": 326029.0, "date": "2005-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1104657/000110465705000105/0001104657-05-000105-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 67550.0}, {"date": "2026-08-13", "net": 47500.0}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000074", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350992", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000071", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-13", "title": "Form 25-NSE", "accession": "0000876661-26-000682", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000840", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001630805-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001630805-26-000066", "price_sensitive": true}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000817", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000059", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002795", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001104659-26-082840", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071382", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000056", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-22", "title": "FORM S-8", "accession": "0001104659-26-065744", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065724", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-21", "title": "FORM S-3ASR", "accession": "0001104659-26-065226", "price_sensitive": false}, {"form": "RW", "date": "2026-05-21", "title": "Form RW", "accession": "0001104659-26-065212", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001630805-26-000053", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-21", "title": "FORM S-3", "accession": "0001104659-26-064745", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001630805-26-000049", "price_sensitive": false}], "performance": {"ticker": "BW", "has_prices": true, "summary": {"n": 67, "avg": 1.7448101175938677, "win_rate": 0.7313432835820896, "best": 10.956521739130434, "worst": -0.9394430051813472, "as_of": "2026-08-13"}, "buys": [{"who": "Moeller Philip D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47500.0, "date": "2026-08-13", "score": 35.5, "ref_price": 9.35, "return": 0.0}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 67550.0, "date": "2026-08-12", "score": 47.1, "ref_price": 9.77, "return": -0.04298874104401228}, {"who": "Frymyer Cameron M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 18966.6, "date": "2026-03-18", "score": 38.2, "ref_price": 14.17, "return": -0.34015525758645027}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 106015.0, "date": "2026-03-18", "score": 49.4, "ref_price": 14.17, "return": -0.34015525758645027}, {"who": "Frymyer Cameron M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20113.649999999998, "date": "2025-11-12", "score": 38.7, "ref_price": 7.0, "return": 0.3357142857142857}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 22688.0, "date": "2025-11-12", "score": 41.6, "ref_price": 7.0, "return": 0.3357142857142857}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 20002.58, "date": "2025-09-05", "score": 41.4, "ref_price": 2.13, "return": 3.3896713615023475}, {"who": "Moeller Philip D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18599.0, "date": "2025-08-27", "score": 31.3, "ref_price": 1.84, "return": 4.081521739130435}, {"who": "Frymyer Cameron M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 31000.0, "date": "2025-08-19", "score": 42.8, "ref_price": 1.46, "return": 5.404109589041096}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 30142.000000000004, "date": "2025-08-18", "score": 44.2, "ref_price": 1.51, "return": 5.19205298013245}, {"who": "Moeller Philip D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22000.0, "date": "2024-03-21", "score": 35.9, "ref_price": 1.06, "return": 7.8207547169811304}, {"who": "Salamone Louis Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 4080.0, "date": "2024-03-20", "score": 31.1, "ref_price": 1.08, "return": 7.6574074074074066}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 30000.6456, "date": "2024-03-20", "score": 45.0, "ref_price": 1.08, "return": 7.6574074074074066}, {"who": "Tato Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5811.0, "date": "2024-03-18", "score": 26.5, "ref_price": 0.782, "return": 10.956521739130434}, {"who": "Bartoli Henry E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15078.0, "date": "2023-11-16", "score": 30.0, "ref_price": 1.53, "return": 5.111111111111111}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 182907.4555, "date": "2023-11-14", "score": 40.0, "ref_price": 1.31, "return": 6.137404580152671}, {"who": "Tato Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11673.0, "date": "2023-11-14", "score": 31.2, "ref_price": 1.31, "return": 6.137404580152671}, {"who": "Salamone Louis Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 57435.0, "date": "2023-11-14", "score": 45.0, "ref_price": 1.31, "return": 6.137404580152671}, {"who": "Riker Christopher S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 22400.000000000004, "date": "2023-11-14", "score": 41.6, "ref_price": 1.31, "return": 6.137404580152671}, {"who": "Howe Alan B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3014.9999999999995, "date": "2023-11-13", "score": 22.9, "ref_price": 0.9999, "return": 8.35093509350935}, {"who": "Bartoli Henry E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24000.0, "date": "2023-11-13", "score": 33.0, "ref_price": 0.9999, "return": 8.35093509350935}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 49997.231700000004, "date": "2023-11-13", "score": 50.1, "ref_price": 0.9999, "return": 8.35093509350935}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 578145.0, "date": "2023-06-27", "score": 47.4, "ref_price": 5.89, "return": 0.5874363327674024}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 220556.7071, "date": "2023-06-06", "score": 43.0, "ref_price": 5.59, "return": 0.6726296958855098}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 85766.7, "date": "2023-06-02", "score": 36.8, "ref_price": 5.57, "return": 0.6786355475763015}, {"who": "Salamone Louis Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 32940.0, "date": "2023-05-15", "score": 41.0, "ref_price": 5.5, "return": 0.7}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 577534.8694, "date": "2023-05-15", "score": 49.4, "ref_price": 5.5, "return": 0.7}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 32741.4, "date": "2023-05-12", "score": 43.9, "ref_price": 5.49, "return": 0.7030965391621128}, {"who": "Howe Alan B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21560.0, "date": "2023-03-20", "score": 32.2, "ref_price": 5.24, "return": 0.7843511450381678}, {"who": "Salamone Louis Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 79110.0, "date": "2023-03-20", "score": 45.8, "ref_price": 5.24, "return": 0.7843511450381678}, {"who": "Tato Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13825.0, "date": "2023-03-20", "score": 30.2, "ref_price": 5.24, "return": 0.7843511450381678}, {"who": "Morgan Jimmy B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 39372.75, "date": "2023-03-20", "score": 38.3, "ref_price": 5.24, "return": 0.7843511450381678}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 55481.99999999999, "date": "2023-03-20", "score": 47.0, "ref_price": 5.24, "return": 0.7843511450381678}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2229100.0, "date": "2022-11-29", "score": 53.3, "ref_price": 4.41, "return": 1.1201814058956914}, {"who": "Tato Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19800.0, "date": "2022-11-21", "score": 32.8, "ref_price": 4.92, "return": 0.9004065040650406}, {"who": "Bartoli Henry E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47400.0, "date": "2022-11-11", "score": 35.6, "ref_price": 4.87, "return": 0.9199178644763859}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 147884.3703, "date": "2022-11-11", "score": 54.6, "ref_price": 4.87, "return": 0.9199178644763859}, {"who": "Moeller Philip D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24250.0, "date": "2022-11-11", "score": 33.5, "ref_price": 4.87, "return": 0.9199178644763859}, {"who": "Morgan Jimmy B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 48510.0, "date": "2022-11-10", "score": 39.5, "ref_price": 4.78, "return": 0.9560669456066944}, {"who": "Riker Christopher S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 25520.550000000003, "date": "2022-11-10", "score": 39.9, "ref_price": 4.78, "return": 0.9560669456066944}, {"who": "Stahl Rebecca L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5580.4275, "date": "2022-11-10", "score": 25.5, "ref_price": 4.78, "return": 0.9560669456066944}, {"who": "Salamone Louis Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 198763.19999999998, "date": "2022-11-10", "score": 51.5, "ref_price": 4.78, "return": 0.9560669456066944}, {"who": "Howe Alan B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16170.0, "date": "2022-11-10", "score": 30.4, "ref_price": 4.78, "return": 0.9560669456066944}, {"who": "B. Riley Financial, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5329.999999999999, "date": "2022-11-09", "score": 22.1, "ref_price": 4.44, "return": 1.1058558558558556}, {"who": "Tato Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21640.0, "date": "2022-05-12", "score": 35.3, "ref_price": 5.75, "return": 0.6260869565217391}, {"who": "Howe Alan B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10820.0, "date": "2022-05-12", "score": 28.3, "ref_price": 5.75, "return": 0.6260869565217391}, {"who": "Stahl Rebecca L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11380.0, "date": "2022-05-12", "score": 30.1, "ref_price": 5.75, "return": 0.6260869565217391}, {"who": "Salamone Louis Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 108200.0, "date": "2022-05-12", "score": 47.8, "ref_price": 5.75, "return": 0.6260869565217391}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 163401.0, "date": "2022-05-12", "score": 56.9, "ref_price": 5.75, "return": 0.6260869565217391}, {"who": "B. Riley Financial, Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1142320.0, "date": "2022-05-12", "score": 52.0, "ref_price": 5.75, "return": 0.6260869565217391}, {"who": "Howe Alan B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19077.25, "date": "2022-03-10", "score": 31.2, "ref_price": 8.14, "return": 0.14864864864864852}, {"who": "Young Kenneth M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 156418.0, "date": "2022-03-10", "score": 56.0, "ref_price": 8.14, "return": 0.14864864864864852}, {"who": "Salamone Louis Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 77892.0, "date": "2022-03-10", "score": 45.7, "ref_price": 8.14, "return": 0.14864864864864852}, {"who": "STEEL PARTNERS HOLDINGS L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1378420.0, "date": "2018-02-23", "score": 50.7, "ref_price": 69.2, "return": -0.8648843930635838}, {"who": "STEEL PARTNERS HOLDINGS L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2500314.576, "date": "2018-02-12", "score": 54.1, "ref_price": 59.9, "return": -0.843906510851419}, {"who": "Vintage Capital Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5229799.02, "date": "2017-09-14", "score": 60.0, "ref_price": 32.1, "return": -0.7087227414330218}, {"who": "Hipple Richard J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO", "amount": 56220.0, "date": "2008-11-06", "score": 47.0, "ref_price": 154.4, "return": -0.9394430051813472}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6447220.0, "date": "2008-04-11", "score": 58.7, "ref_price": 154.4, "return": -0.9394430051813472}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7916558.65, "date": "2008-03-04", "score": 60.7, "ref_price": 154.4, "return": -0.9394430051813472}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3033381.0, "date": "2008-02-21", "score": 54.5, "ref_price": 154.4, "return": -0.9394430051813472}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5066660.0, "date": "2008-02-11", "score": 57.7, "ref_price": 154.4, "return": -0.9394430051813472}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20156142.0, "date": "2007-06-21", "score": 67.0, "ref_price": 154.4, "return": -0.9394430051813472}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 630932.0, "date": "2006-06-20", "score": 46.3, "ref_price": 154.4, "return": -0.9394430051813472}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 330948.0, "date": "2006-05-24", "score": 42.9, "ref_price": 154.4, "return": -0.9394430051813472}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4415950.0, "date": "2006-05-04", "score": 57.3, "ref_price": 154.4, "return": -0.9394430051813472}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1237060.0, "date": "2006-03-24", "score": 49.9, "ref_price": 154.4, "return": -0.9394430051813472}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1257875.0, "date": "2006-03-08", "score": 50.2, "ref_price": 154.4, "return": -0.9394430051813472}]}, "price_series": [{"date": "2016-07-28", "close": 154.4, "volume": 33510.0}, {"date": "2016-07-29", "close": 153.6, "volume": 73006.0}, {"date": "2016-08-01", "close": 150.8, "volume": 39798.0}, {"date": "2016-08-02", "close": 149.7, "volume": 76510.0}, {"date": "2016-08-03", "close": 152.4, "volume": 51729.0}, {"date": "2016-08-04", "close": 151.0, "volume": 41259.0}, {"date": "2016-08-05", "close": 154.6, "volume": 55037.0}, {"date": "2016-08-08", "close": 152.4, "volume": 59728.0}, {"date": "2016-08-09", "close": 152.5, "volume": 38396.0}, {"date": "2016-08-10", "close": 157.5, "volume": 116354.0}, {"date": "2016-08-11", "close": 158.7, "volume": 49093.0}, {"date": "2016-08-12", "close": 164.0, "volume": 52020.0}, {"date": "2016-08-15", "close": 167.3, "volume": 60391.0}, {"date": "2016-08-16", "close": 171.1, "volume": 132904.0}, {"date": "2016-08-17", "close": 169.2, "volume": 58661.0}, {"date": "2016-08-18", "close": 169.8, "volume": 24384.0}, {"date": "2016-08-19", "close": 168.6, "volume": 28956.0}, {"date": "2016-08-22", "close": 167.1, "volume": 21699.0}, {"date": "2016-08-23", "close": 169.6, "volume": 45877.0}, {"date": "2016-08-24", "close": 165.0, "volume": 30978.0}, {"date": "2016-08-25", "close": 163.9, "volume": 25471.0}, {"date": "2016-08-26", "close": 167.1, "volume": 36351.0}, {"date": "2016-08-29", "close": 171.0, "volume": 64790.0}, {"date": "2016-08-30", "close": 168.8, "volume": 46608.0}, {"date": "2016-08-31", "close": 163.5, "volume": 36944.0}, {"date": "2016-09-01", "close": 166.6, "volume": 44482.0}, {"date": "2016-09-02", "close": 168.4, "volume": 27859.0}, {"date": "2016-09-06", "close": 168.6, "volume": 23317.0}, {"date": "2016-09-07", "close": 170.0, "volume": 48980.0}, {"date": "2016-09-08", "close": 170.3, "volume": 48926.0}, {"date": "2016-09-09", "close": 167.1, "volume": 44551.0}, {"date": "2016-09-12", "close": 167.1, "volume": 38657.0}, {"date": "2016-09-13", "close": 164.4, "volume": 43405.0}, {"date": "2016-09-14", "close": 163.3, "volume": 27424.0}, {"date": "2016-09-15", "close": 165.3, "volume": 25544.0}, {"date": "2016-09-16", "close": 167.1, "volume": 48238.0}, {"date": "2016-09-19", "close": 164.6, "volume": 52209.0}, {"date": "2016-09-20", "close": 160.2, "volume": 31164.0}, {"date": "2016-09-21", "close": 161.8, "volume": 23061.0}, {"date": "2016-09-22", "close": 166.8, "volume": 41512.0}, {"date": "2016-09-23", "close": 164.9, "volume": 19818.0}, {"date": "2016-09-26", "close": 164.0, "volume": 27131.0}, {"date": "2016-09-27", "close": 162.6, "volume": 44879.0}, {"date": "2016-09-28", "close": 164.7, "volume": 30696.0}, {"date": "2016-09-29", "close": 163.0, "volume": 27891.0}, {"date": "2016-09-30", "close": 165.0, "volume": 41908.0}, {"date": "2016-10-03", "close": 160.7, "volume": 25648.0}, {"date": "2016-10-04", "close": 159.9, "volume": 25935.0}, {"date": "2016-10-05", "close": 163.8, "volume": 28700.0}, {"date": "2016-10-06", "close": 162.8, "volume": 31251.0}, {"date": "2016-10-07", "close": 162.1, "volume": 43797.0}, {"date": "2016-10-10", "close": 164.5, "volume": 24751.0}, {"date": "2016-10-11", "close": 160.4, "volume": 25552.0}, {"date": "2016-10-12", "close": 162.8, "volume": 16884.0}, {"date": "2016-10-13", "close": 157.0, "volume": 95576.0}, {"date": "2016-10-14", "close": 154.9, "volume": 33266.0}, {"date": "2016-10-17", "close": 155.5, "volume": 27290.0}, {"date": "2016-10-18", "close": 156.4, "volume": 23665.0}, {"date": "2016-10-19", "close": 156.5, "volume": 26094.0}, {"date": "2016-10-20", "close": 156.6, "volume": 17883.0}, {"date": "2016-10-21", "close": 156.5, "volume": 12918.0}, {"date": "2016-10-24", "close": 156.4, "volume": 11146.0}, {"date": "2016-10-25", "close": 153.7, "volume": 22854.0}, {"date": "2016-10-26", "close": 154.0, "volume": 16177.0}, {"date": "2016-10-27", "close": 154.4, "volume": 18011.0}, {"date": "2016-10-28", "close": 157.7, "volume": 31249.0}, {"date": "2016-10-31", "close": 157.4, "volume": 23761.0}, {"date": "2016-11-01", "close": 158.1, "volume": 32984.0}, {"date": "2016-11-02", "close": 156.1, "volume": 26489.0}, {"date": "2016-11-03", "close": 140.0, "volume": 88461.0}, {"date": "2016-11-04", "close": 137.5, "volume": 69259.0}, {"date": "2016-11-07", "close": 132.9, "volume": 100521.0}, {"date": "2016-11-08", "close": 132.5, "volume": 126330.0}, {"date": "2016-11-09", "close": 143.6, "volume": 127743.0}, {"date": "2016-11-10", "close": 152.6, "volume": 90131.0}, {"date": "2016-11-11", "close": 153.2, "volume": 41287.0}, {"date": "2016-11-14", "close": 157.1, "volume": 36947.0}, {"date": "2016-11-15", "close": 155.6, "volume": 45169.0}, {"date": "2016-11-16", "close": 152.0, "volume": 35376.0}, {"date": "2016-11-17", "close": 154.0, "volume": 41372.0}, {"date": "2016-11-18", "close": 156.8, "volume": 76183.0}, {"date": "2016-11-21", "close": 155.2, "volume": 47719.0}, {"date": "2016-11-22", "close": 159.9, "volume": 60952.0}, {"date": "2016-11-23", "close": 161.5, "volume": 40214.0}, {"date": "2016-11-25", "close": 157.6, "volume": 22751.0}, {"date": "2016-11-28", "close": 158.5, "volume": 50847.0}, {"date": "2016-11-29", "close": 155.0, "volume": 75855.0}, {"date": "2016-11-30", "close": 159.4, "volume": 52248.0}, {"date": "2016-12-01", "close": 153.4, "volume": 46388.0}, {"date": "2016-12-02", "close": 155.3, "volume": 32873.0}, {"date": "2016-12-05", "close": 159.9, "volume": 42096.0}, {"date": "2016-12-06", "close": 167.4, "volume": 43940.0}, {"date": "2016-12-07", "close": 172.3, "volume": 44242.0}, {"date": "2016-12-08", "close": 173.7, "volume": 26911.0}, {"date": "2016-12-09", "close": 172.5, "volume": 37928.0}, {"date": "2016-12-12", "close": 172.7, "volume": 42115.0}, {"date": "2016-12-13", "close": 170.2, "volume": 82515.0}, {"date": "2016-12-14", "close": 166.4, "volume": 27665.0}, {"date": "2016-12-15", "close": 167.6, "volume": 29731.0}, {"date": "2016-12-16", "close": 167.9, "volume": 82205.0}, {"date": "2016-12-19", "close": 169.0, "volume": 42366.0}, {"date": "2016-12-20", "close": 175.1, "volume": 104992.0}, {"date": "2016-12-21", "close": 171.3, "volume": 38317.0}, {"date": "2016-12-22", "close": 171.8, "volume": 33713.0}, {"date": "2016-12-23", "close": 172.4, "volume": 19064.0}, {"date": "2016-12-27", "close": 173.9, "volume": 21878.0}, {"date": "2016-12-28", "close": 165.9, "volume": 75728.0}, {"date": "2016-12-29", "close": 166.4, "volume": 29091.0}, {"date": "2016-12-30", "close": 165.9, "volume": 20700.0}, {"date": "2017-01-03", "close": 168.3, "volume": 39655.0}, {"date": "2017-01-04", "close": 168.1, "volume": 36498.0}, {"date": "2017-01-05", "close": 163.5, "volume": 20952.0}, {"date": "2017-01-06", "close": 162.6, "volume": 42546.0}, {"date": "2017-01-09", "close": 157.8, "volume": 39387.0}, {"date": "2017-01-10", "close": 159.8, "volume": 22036.0}, {"date": "2017-01-11", "close": 160.2, "volume": 29187.0}, {"date": "2017-01-12", "close": 164.9, "volume": 52738.0}, {"date": "2017-01-13", "close": 171.5, "volume": 44930.0}, {"date": "2017-01-17", "close": 167.9, "volume": 32019.0}, {"date": "2017-01-18", "close": 166.9, "volume": 23525.0}, {"date": "2017-01-19", "close": 166.3, "volume": 20447.0}, {"date": "2017-01-20", "close": 166.8, "volume": 27227.0}, {"date": "2017-01-23", "close": 165.5, "volume": 18534.0}, {"date": "2017-01-24", "close": 169.8, "volume": 39903.0}, {"date": "2017-01-25", "close": 173.6, "volume": 31754.0}, {"date": "2017-01-26", "close": 172.9, "volume": 43451.0}, {"date": "2017-01-27", "close": 172.8, "volume": 21434.0}, {"date": "2017-01-30", "close": 166.9, "volume": 18833.0}, {"date": "2017-01-31", "close": 166.4, "volume": 36388.0}, {"date": "2017-02-01", "close": 166.0, "volume": 19842.0}, {"date": "2017-02-02", "close": 164.5, "volume": 32549.0}, {"date": "2017-02-03", "close": 167.7, "volume": 29784.0}, {"date": "2017-02-06", "close": 167.0, "volume": 30682.0}, {"date": "2017-02-07", "close": 165.6, "volume": 20749.0}, {"date": "2017-02-08", "close": 163.5, "volume": 23939.0}, {"date": "2017-02-09", "close": 163.6, "volume": 31568.0}, {"date": "2017-02-10", "close": 164.2, "volume": 24013.0}, {"date": "2017-02-13", "close": 165.8, "volume": 17652.0}, {"date": "2017-02-14", "close": 168.2, "volume": 19888.0}, {"date": "2017-02-15", "close": 169.1, "volume": 17256.0}, {"date": "2017-02-16", "close": 170.0, "volume": 18770.0}, {"date": "2017-02-17", "close": 170.2, "volume": 17847.0}, {"date": "2017-02-21", "close": 170.0, "volume": 16887.0}, {"date": "2017-02-22", "close": 168.3, "volume": 16937.0}, {"date": "2017-02-23", "close": 169.4, "volume": 30196.0}, {"date": "2017-02-24", "close": 166.6, "volume": 27154.0}, {"date": "2017-02-27", "close": 173.1, "volume": 53928.0}, {"date": "2017-02-28", "close": 165.0, "volume": 56234.0}, {"date": "2017-03-01", "close": 103.3, "volume": 799675.0}, {"date": "2017-03-02", "close": 105.8, "volume": 267055.0}, {"date": "2017-03-03", "close": 104.9, "volume": 216339.0}, {"date": "2017-03-06", "close": 101.5, "volume": 129031.0}, {"date": "2017-03-07", "close": 100.0, "volume": 125662.0}, {"date": "2017-03-08", "close": 100.1, "volume": 98704.0}, {"date": "2017-03-09", "close": 95.0, "volume": 118610.0}, {"date": "2017-03-10", "close": 94.0, "volume": 114453.0}, {"date": "2017-03-13", "close": 92.9, "volume": 68410.0}, {"date": "2017-03-14", "close": 92.3, "volume": 57052.0}, {"date": "2017-03-15", "close": 94.9, "volume": 44674.0}, {"date": "2017-03-16", "close": 91.7, "volume": 47338.0}, {"date": "2017-03-17", "close": 92.2, "volume": 72026.0}, {"date": "2017-03-20", "close": 91.9, "volume": 31378.0}, {"date": "2017-03-21", "close": 89.6, "volume": 54756.0}, {"date": "2017-03-22", "close": 87.5, "volume": 64859.0}, {"date": "2017-03-23", "close": 88.9, "volume": 58455.0}, {"date": "2017-03-24", "close": 88.3, "volume": 22422.0}, {"date": "2017-03-27", "close": 88.9, "volume": 35261.0}, {"date": "2017-03-28", "close": 92.5, "volume": 66116.0}, {"date": "2017-03-29", "close": 93.0, "volume": 152903.0}, {"date": "2017-03-30", "close": 93.8, "volume": 46698.0}, {"date": "2017-03-31", "close": 93.4, "volume": 50832.0}, {"date": "2017-04-03", "close": 91.1, "volume": 38933.0}, {"date": "2017-04-04", "close": 90.0, "volume": 40182.0}, {"date": "2017-04-05", "close": 90.0, "volume": 71153.0}, {"date": "2017-04-06", "close": 91.0, "volume": 78994.0}, {"date": "2017-04-07", "close": 91.2, "volume": 53271.0}, {"date": "2017-04-10", "close": 93.8, "volume": 49755.0}, {"date": "2017-04-11", "close": 94.2, "volume": 41238.0}, {"date": "2017-04-12", "close": 91.1, "volume": 40783.0}, {"date": "2017-04-13", "close": 88.3, "volume": 38220.0}, {"date": "2017-04-17", "close": 87.3, "volume": 39250.0}, {"date": "2017-04-18", "close": 88.4, "volume": 44796.0}, {"date": "2017-04-19", "close": 89.5, "volume": 45533.0}, {"date": "2017-04-20", "close": 92.3, "volume": 41641.0}, {"date": "2017-04-21", "close": 91.7, "volume": 31009.0}, {"date": "2017-04-24", "close": 94.4, "volume": 39965.0}, {"date": "2017-04-25", "close": 96.9, "volume": 53691.0}, {"date": "2017-04-26", "close": 98.2, "volume": 41723.0}, {"date": "2017-04-27", "close": 97.1, "volume": 31304.0}, {"date": "2017-04-28", "close": 93.7, "volume": 28355.0}, {"date": "2017-05-01", "close": 94.8, "volume": 43549.0}, {"date": "2017-05-02", "close": 97.8, "volume": 59868.0}, {"date": "2017-05-03", "close": 96.0, "volume": 62529.0}, {"date": "2017-05-04", "close": 92.9, "volume": 41477.0}, {"date": "2017-05-05", "close": 94.6, "volume": 39689.0}, {"date": "2017-05-08", "close": 96.3, "volume": 42729.0}, {"date": "2017-05-09", "close": 98.1, "volume": 46967.0}, {"date": "2017-05-10", "close": 108.2, "volume": 285474.0}, {"date": "2017-05-11", "close": 108.0, "volume": 94461.0}, {"date": "2017-05-12", "close": 104.1, "volume": 71875.0}, {"date": "2017-05-15", "close": 107.5, "volume": 66515.0}, {"date": "2017-05-16", "close": 108.5, "volume": 114277.0}, {"date": "2017-05-17", "close": 107.4, "volume": 129066.0}, {"date": "2017-05-18", "close": 105.0, "volume": 94107.0}, {"date": "2017-05-19", "close": 105.2, "volume": 70249.0}, {"date": "2017-05-22", "close": 106.7, "volume": 120338.0}, {"date": "2017-05-23", "close": 108.3, "volume": 91142.0}, {"date": "2017-05-24", "close": 111.0, "volume": 69827.0}, {"date": "2017-05-25", "close": 110.9, "volume": 69514.0}, {"date": "2017-05-26", "close": 110.3, "volume": 45331.0}, {"date": "2017-05-30", "close": 105.5, "volume": 58783.0}, {"date": "2017-05-31", "close": 106.5, "volume": 41509.0}, {"date": "2017-06-01", "close": 110.1, "volume": 49291.0}, {"date": "2017-06-02", "close": 109.8, "volume": 51378.0}, {"date": "2017-06-05", "close": 109.8, "volume": 56360.0}, {"date": "2017-06-06", "close": 106.1, "volume": 51170.0}, {"date": "2017-06-07", "close": 105.1, "volume": 30142.0}, {"date": "2017-06-08", "close": 111.1, "volume": 51236.0}, {"date": "2017-06-09", "close": 115.2, "volume": 110903.0}, {"date": "2017-06-12", "close": 113.6, "volume": 42478.0}, {"date": "2017-06-13", "close": 112.6, "volume": 25589.0}, {"date": "2017-06-14", "close": 112.1, "volume": 28771.0}, {"date": "2017-06-15", "close": 111.6, "volume": 29213.0}, {"date": "2017-06-16", "close": 114.4, "volume": 50083.0}, {"date": "2017-06-19", "close": 113.2, "volume": 32131.0}, {"date": "2017-06-20", "close": 111.7, "volume": 27926.0}, {"date": "2017-06-21", "close": 109.0, "volume": 36482.0}, {"date": "2017-06-22", "close": 110.6, "volume": 23509.0}, {"date": "2017-06-23", "close": 114.4, "volume": 59765.0}, {"date": "2017-06-26", "close": 115.3, "volume": 118058.0}, {"date": "2017-06-27", "close": 113.9, "volume": 37200.0}, {"date": "2017-06-28", "close": 115.4, "volume": 24719.0}, {"date": "2017-06-29", "close": 116.6, "volume": 74784.0}, {"date": "2017-06-30", "close": 117.6, "volume": 43680.0}, {"date": "2017-07-03", "close": 119.5, "volume": 14712.0}, {"date": "2017-07-05", "close": 117.1, "volume": 30669.0}, {"date": "2017-07-06", "close": 114.1, "volume": 33217.0}, {"date": "2017-07-07", "close": 114.3, "volume": 40360.0}, {"date": "2017-07-10", "close": 107.1, "volume": 80826.0}, {"date": "2017-07-11", "close": 106.9, "volume": 63191.0}, {"date": "2017-07-12", "close": 104.9, "volume": 74886.0}, {"date": "2017-07-13", "close": 105.8, "volume": 117650.0}, {"date": "2017-07-14", "close": 106.0, "volume": 74247.0}, {"date": "2017-07-17", "close": 105.4, "volume": 64843.0}, {"date": "2017-07-18", "close": 105.2, "volume": 61530.0}, {"date": "2017-07-19", "close": 107.0, "volume": 61457.0}, {"date": "2017-07-20", "close": 107.7, "volume": 44734.0}, {"date": "2017-07-21", "close": 107.1, "volume": 33000.0}, {"date": "2017-07-24", "close": 105.9, "volume": 24734.0}, {"date": "2017-07-25", "close": 106.6, "volume": 46749.0}, {"date": "2017-07-26", "close": 105.6, "volume": 16425.0}, {"date": "2017-07-27", "close": 105.6, "volume": 24429.0}, {"date": "2017-07-28", "close": 104.6, "volume": 31723.0}, {"date": "2017-07-31", "close": 105.0, "volume": 34279.0}, {"date": "2017-08-01", "close": 106.1, "volume": 52735.0}, {"date": "2017-08-02", "close": 105.4, "volume": 23272.0}, {"date": "2017-08-03", "close": 104.1, "volume": 52073.0}, {"date": "2017-08-04", "close": 100.3, "volume": 77238.0}, {"date": "2017-08-07", "close": 99.4, "volume": 48103.0}, {"date": "2017-08-08", "close": 98.2, "volume": 38350.0}, {"date": "2017-08-09", "close": 97.5, "volume": 54470.0}, {"date": "2017-08-10", "close": 27.0, "volume": 1587379.0}, {"date": "2017-08-11", "close": 29.1, "volume": 840611.0}, {"date": "2017-08-14", "close": 29.0, "volume": 486437.0}, {"date": "2017-08-15", "close": 26.9, "volume": 272740.0}, {"date": "2017-08-16", "close": 24.5, "volume": 299498.0}, {"date": "2017-08-17", "close": 21.7, "volume": 635389.0}, {"date": "2017-08-18", "close": 19.5, "volume": 760121.0}, {"date": "2017-08-21", "close": 20.5, "volume": 582990.0}, {"date": "2017-08-22", "close": 18.3, "volume": 427770.0}, {"date": "2017-08-23", "close": 16.9, "volume": 552554.0}, {"date": "2017-08-24", "close": 18.7, "volume": 369647.0}, {"date": "2017-08-25", "close": 22.1, "volume": 767497.0}, {"date": "2017-08-28", "close": 21.0, "volume": 632937.0}, {"date": "2017-08-29", "close": 21.1, "volume": 338637.0}, {"date": "2017-08-30", "close": 22.5, "volume": 323092.0}, {"date": "2017-08-31", "close": 22.6, "volume": 347908.0}, {"date": "2017-09-01", "close": 27.2, "volume": 606043.0}, {"date": "2017-09-05", "close": 26.4, "volume": 637837.0}, {"date": "2017-09-06", "close": 30.1, "volume": 1039159.0}, {"date": "2017-09-07", "close": 27.5, "volume": 590059.0}, {"date": "2017-09-08", "close": 27.6, "volume": 335814.0}, {"date": "2017-09-11", "close": 26.0, "volume": 348709.0}, {"date": "2017-09-12", "close": 28.6, "volume": 254403.0}, {"date": "2017-09-13", "close": 30.7, "volume": 414444.0}, {"date": "2017-09-14", "close": 32.1, "volume": 377915.0}, {"date": "2017-09-15", "close": 35.5, "volume": 724036.0}, {"date": "2017-09-18", "close": 36.1, "volume": 478278.0}, {"date": "2017-09-19", "close": 34.8, "volume": 317940.0}, {"date": "2017-09-20", "close": 35.7, "volume": 211093.0}, {"date": "2017-09-21", "close": 34.4, "volume": 154600.0}, {"date": "2017-09-22", "close": 35.0, "volume": 147085.0}, {"date": "2017-09-25", "close": 34.7, "volume": 134564.0}, {"date": "2017-09-26", "close": 36.2, "volume": 139044.0}, {"date": "2017-09-27", "close": 32.8, "volume": 822767.0}, {"date": "2017-09-28", "close": 32.0, "volume": 200502.0}, {"date": "2017-09-29", "close": 33.3, "volume": 193992.0}, {"date": "2017-10-02", "close": 35.6, "volume": 265471.0}, {"date": "2017-10-03", "close": 38.0, "volume": 274078.0}, {"date": "2017-10-04", "close": 35.7, "volume": 385200.0}, {"date": "2017-10-05", "close": 37.5, "volume": 221852.0}, {"date": "2017-10-06", "close": 38.1, "volume": 158220.0}, {"date": "2017-10-09", "close": 37.2, "volume": 296324.0}, {"date": "2017-10-10", "close": 37.9, "volume": 172538.0}, {"date": "2017-10-11", "close": 39.5, "volume": 181083.0}, {"date": "2017-10-12", "close": 41.4, "volume": 312051.0}, {"date": "2017-10-13", "close": 40.0, "volume": 267069.0}, {"date": "2017-10-16", "close": 42.4, "volume": 129226.0}, {"date": "2017-10-17", "close": 42.2, "volume": 138864.0}, {"date": "2017-10-18", "close": 40.4, "volume": 157029.0}, {"date": "2017-10-19", "close": 42.7, "volume": 167640.0}, {"date": "2017-10-20", "close": 43.3, "volume": 167672.0}, {"date": "2017-10-23", "close": 42.0, "volume": 142726.0}, {"date": "2017-10-24", "close": 40.2, "volume": 158697.0}, {"date": "2017-10-25", "close": 42.0, "volume": 240141.0}, {"date": "2017-10-26", "close": 41.3, "volume": 151915.0}, {"date": "2017-10-27", "close": 40.8, "volume": 135875.0}, {"date": "2017-10-30", "close": 40.1, "volume": 111958.0}, {"date": "2017-10-31", "close": 43.8, "volume": 141015.0}, {"date": "2017-11-01", "close": 42.1, "volume": 174084.0}, {"date": "2017-11-02", "close": 40.9, "volume": 110469.0}, {"date": "2017-11-03", "close": 40.6, "volume": 77277.0}, {"date": "2017-11-06", "close": 42.1, "volume": 102075.0}, {"date": "2017-11-07", "close": 40.2, "volume": 159183.0}, {"date": "2017-11-08", "close": 39.1, "volume": 206340.0}, {"date": "2017-11-09", "close": 43.6, "volume": 356477.0}, {"date": "2017-11-10", "close": 45.8, "volume": 312905.0}, {"date": "2017-11-13", "close": 43.5, "volume": 196226.0}, {"date": "2017-11-14", "close": 42.9, "volume": 213358.0}, {"date": "2017-11-15", "close": 41.8, "volume": 120486.0}, {"date": "2017-11-16", "close": 43.2, "volume": 105398.0}, {"date": "2017-11-17", "close": 44.8, "volume": 112611.0}, {"date": "2017-11-20", "close": 45.8, "volume": 105927.0}, {"date": "2017-11-21", "close": 45.4, "volume": 178424.0}, {"date": "2017-11-22", "close": 49.2, "volume": 192228.0}, {"date": "2017-11-24", "close": 46.9, "volume": 109300.0}, {"date": "2017-11-27", "close": 48.5, "volume": 117796.0}, {"date": "2017-11-28", "close": 45.7, "volume": 206712.0}, {"date": "2017-11-29", "close": 47.4, "volume": 118980.0}, {"date": "2017-11-30", "close": 47.0, "volume": 140502.0}, {"date": "2017-12-01", "close": 45.9, "volume": 148501.0}, {"date": "2017-12-04", "close": 46.6, "volume": 88639.0}, {"date": "2017-12-05", "close": 46.0, "volume": 90780.0}, {"date": "2017-12-06", "close": 44.1, "volume": 125477.0}, {"date": "2017-12-07", "close": 46.5, "volume": 67157.0}, {"date": "2017-12-08", "close": 47.0, "volume": 63642.0}, {"date": "2017-12-11", "close": 47.3, "volume": 53213.0}, {"date": "2017-12-12", "close": 48.8, "volume": 86215.0}, {"date": "2017-12-13", "close": 49.7, "volume": 329557.0}, {"date": "2017-12-14", "close": 51.6, "volume": 157398.0}, {"date": "2017-12-15", "close": 54.1, "volume": 275427.0}, {"date": "2017-12-18", "close": 59.0, "volume": 142999.0}, {"date": "2017-12-19", "close": 59.3, "volume": 148266.0}, {"date": "2017-12-20", "close": 58.1, "volume": 100048.0}, {"date": "2017-12-21", "close": 56.9, "volume": 164493.0}, {"date": "2017-12-22", "close": 57.4, "volume": 74024.0}, {"date": "2017-12-26", "close": 58.1, "volume": 62730.0}, {"date": "2017-12-27", "close": 58.0, "volume": 93466.0}, {"date": "2017-12-28", "close": 58.0, "volume": 72786.0}, {"date": "2017-12-29", "close": 56.8, "volume": 86651.0}, {"date": "2018-01-02", "close": 58.0, "volume": 70068.0}, {"date": "2018-01-03", "close": 57.7, "volume": 69527.0}, {"date": "2018-01-04", "close": 59.7, "volume": 110611.0}, {"date": "2018-01-05", "close": 60.5, "volume": 99727.0}, {"date": "2018-01-08", "close": 59.7, "volume": 125792.0}, {"date": "2018-01-09", "close": 57.1, "volume": 153896.0}, {"date": "2018-01-10", "close": 56.8, "volume": 67926.0}, {"date": "2018-01-11", "close": 57.3, "volume": 85662.0}, {"date": "2018-01-12", "close": 58.6, "volume": 77584.0}, {"date": "2018-01-16", "close": 58.6, "volume": 351048.0}, {"date": "2018-01-17", "close": 57.5, "volume": 194402.0}, {"date": "2018-01-18", "close": 57.7, "volume": 96658.0}, {"date": "2018-01-19", "close": 58.5, "volume": 51707.0}, {"date": "2018-01-22", "close": 59.3, "volume": 138114.0}, {"date": "2018-01-23", "close": 59.2, "volume": 63980.0}, {"date": "2018-01-24", "close": 59.3, "volume": 60686.0}, {"date": "2018-01-25", "close": 59.1, "volume": 49922.0}, {"date": "2018-01-26", "close": 60.4, "volume": 44631.0}, {"date": "2018-01-29", "close": 61.7, "volume": 111441.0}, {"date": "2018-01-30", "close": 65.1, "volume": 134291.0}, {"date": "2018-01-31", "close": 65.0, "volume": 104896.0}, {"date": "2018-02-01", "close": 66.1, "volume": 152065.0}, {"date": "2018-02-02", "close": 57.5, "volume": 299923.0}, {"date": "2018-02-05", "close": 60.5, "volume": 362559.0}, {"date": "2018-02-06", "close": 58.9, "volume": 206900.0}, {"date": "2018-02-07", "close": 56.8, "volume": 121529.0}, {"date": "2018-02-08", "close": 55.6, "volume": 115830.0}, {"date": "2018-02-09", "close": 58.0, "volume": 170004.0}, {"date": "2018-02-12", "close": 59.9, "volume": 130259.0}, {"date": "2018-02-13", "close": 64.0, "volume": 156057.0}, {"date": "2018-02-14", "close": 68.8, "volume": 137515.0}, {"date": "2018-02-15", "close": 70.1, "volume": 161460.0}, {"date": "2018-02-16", "close": 73.1, "volume": 121914.0}, {"date": "2018-02-20", "close": 73.0, "volume": 100007.0}, {"date": "2018-02-21", "close": 69.0, "volume": 91169.0}, {"date": "2018-02-22", "close": 67.5, "volume": 90178.0}, {"date": "2018-02-23", "close": 69.2, "volume": 95941.0}, {"date": "2018-02-26", "close": 69.0, "volume": 59407.0}, {"date": "2018-02-27", "close": 67.6, "volume": 75320.0}, {"date": "2018-02-28", "close": 63.6, "volume": 150002.0}, {"date": "2018-03-01", "close": 60.9, "volume": 162980.0}, {"date": "2018-03-02", "close": 55.3, "volume": 462759.0}, {"date": "2018-03-05", "close": 57.4, "volume": 503873.0}, {"date": "2018-03-06", "close": 57.6, "volume": 344676.0}, {"date": "2018-03-07", "close": 59.5, "volume": 118658.0}, {"date": "2018-03-08", "close": 61.6, "volume": 262933.0}, {"date": "2018-03-09", "close": 64.2, "volume": 182821.0}, {"date": "2018-03-12", "close": 63.6, "volume": 146384.0}, {"date": "2018-03-13", "close": 62.6, "volume": 230497.0}, {"date": "2018-03-14", "close": 45.1, "volume": 603604.0}, {"date": "2018-03-15", "close": 44.8, "volume": 235672.0}, {"date": "2018-03-16", "close": 44.5, "volume": 297732.0}, {"date": "2018-03-19", "close": 41.2, "volume": 384034.0}, {"date": "2018-03-20", "close": 43.6, "volume": 162897.0}, {"date": "2018-03-21", "close": 43.3, "volume": 218780.0}, {"date": "2018-03-22", "close": 43.2, "volume": 139059.0}, {"date": "2018-03-23", "close": 42.5, "volume": 143525.0}, {"date": "2018-03-26", "close": 43.7, "volume": 148387.0}, {"date": "2018-03-27", "close": 44.1, "volume": 138768.0}, {"date": "2018-03-28", "close": 43.6, "volume": 98304.0}, {"date": "2018-03-29", "close": 43.7, "volume": 101432.0}, {"date": "2018-04-02", "close": 42.9, "volume": 122833.0}, {"date": "2018-04-03", "close": 38.7, "volume": 189116.0}, {"date": "2018-04-04", "close": 35.4, "volume": 436296.0}, {"date": "2018-04-05", "close": 37.6, "volume": 203665.0}, {"date": "2018-04-06", "close": 38.1, "volume": 132399.0}, {"date": "2018-04-09", "close": 37.3, "volume": 185299.0}, {"date": "2018-04-10", "close": 37.6, "volume": 237426.0}, {"date": "2018-04-11", "close": 23.9, "volume": 827359.0}, {"date": "2018-04-12", "close": 25.2, "volume": 275836.0}, {"date": "2018-04-13", "close": 24.6, "volume": 250241.0}, {"date": "2018-04-16", "close": 25.6, "volume": 113826.0}, {"date": "2018-04-17", "close": 26.7, "volume": 315385.0}, {"date": "2018-04-18", "close": 27.0, "volume": 234973.0}, {"date": "2018-04-19", "close": 25.9, "volume": 122682.0}, {"date": "2018-04-20", "close": 24.7, "volume": 106524.0}, {"date": "2018-04-23", "close": 24.7, "volume": 114950.0}, {"date": "2018-04-24", "close": 24.6, "volume": 99622.0}, {"date": "2018-04-25", "close": 23.5, "volume": 70080.0}, {"date": "2018-04-26", "close": 23.2, "volume": 62564.0}, {"date": "2018-04-27", "close": 23.2, "volume": 131154.0}, {"date": "2018-04-30", "close": 22.8, "volume": 272909.0}, {"date": "2018-05-01", "close": 24.0, "volume": 402053.0}, {"date": "2018-05-02", "close": 23.8, "volume": 330371.0}, {"date": "2018-05-03", "close": 24.9, "volume": 381363.0}, {"date": "2018-05-04", "close": 26.5, "volume": 1002658.0}, {"date": "2018-05-07", "close": 27.1, "volume": 414128.0}, {"date": "2018-05-08", "close": 26.0, "volume": 613486.0}, {"date": "2018-05-09", "close": 26.9, "volume": 855775.0}, {"date": "2018-05-10", "close": 26.2, "volume": 280832.0}, {"date": "2018-05-11", "close": 27.4, "volume": 489041.0}, {"date": "2018-05-14", "close": 28.4, "volume": 244246.0}, {"date": "2018-05-15", "close": 28.4, "volume": 241982.0}, {"date": "2018-05-16", "close": 28.1, "volume": 165944.0}, {"date": "2018-05-17", "close": 26.9, "volume": 164254.0}, {"date": "2018-05-18", "close": 25.6, "volume": 205469.0}, {"date": "2018-05-21", "close": 25.9, "volume": 86458.0}, {"date": "2018-05-22", "close": 26.2, "volume": 71298.0}, {"date": "2018-05-23", "close": 25.7, "volume": 104756.0}, {"date": "2018-05-24", "close": 27.7, "volume": 707567.0}, {"date": "2018-05-25", "close": 26.2, "volume": 348669.0}, {"date": "2018-05-29", "close": 25.9, "volume": 197470.0}, {"date": "2018-05-30", "close": 25.7, "volume": 155159.0}, {"date": "2018-05-31", "close": 24.7, "volume": 187895.0}, {"date": "2018-06-01", "close": 25.2, "volume": 118422.0}, {"date": "2018-06-04", "close": 25.8, "volume": 155876.0}, {"date": "2018-06-05", "close": 25.3, "volume": 135252.0}, {"date": "2018-06-06", "close": 25.5, "volume": 215276.0}, {"date": "2018-06-07", "close": 24.2, "volume": 168487.0}, {"date": "2018-06-08", "close": 24.5, "volume": 132184.0}, {"date": "2018-06-11", "close": 24.2, "volume": 264232.0}, {"date": "2018-06-12", "close": 23.9, "volume": 124600.0}, {"date": "2018-06-13", "close": 24.2, "volume": 183114.0}, {"date": "2018-06-14", "close": 24.1, "volume": 171936.0}, {"date": "2018-06-15", "close": 24.1, "volume": 191679.0}, {"date": "2018-06-18", "close": 23.9, "volume": 190902.0}, {"date": "2018-06-19", "close": 23.5, "volume": 186907.0}, {"date": "2018-06-20", "close": 24.1, "volume": 176248.0}, {"date": "2018-06-21", "close": 23.3, "volume": 219296.0}, {"date": "2018-06-22", "close": 22.8, "volume": 1685921.0}, {"date": "2018-06-25", "close": 23.8, "volume": 162896.0}, {"date": "2018-06-26", "close": 24.7, "volume": 112053.0}, {"date": "2018-06-27", "close": 24.2, "volume": 116383.0}, {"date": "2018-06-28", "close": 23.5, "volume": 63332.0}, {"date": "2018-06-29", "close": 23.8, "volume": 171647.0}, {"date": "2018-07-02", "close": 23.3, "volume": 65134.0}, {"date": "2018-07-03", "close": 22.8, "volume": 34300.0}, {"date": "2018-07-05", "close": 22.6, "volume": 40974.0}, {"date": "2018-07-06", "close": 22.2, "volume": 69292.0}, {"date": "2018-07-09", "close": 22.3, "volume": 101184.0}, {"date": "2018-07-10", "close": 22.0, "volume": 136500.0}, {"date": "2018-07-11", "close": 21.9, "volume": 69213.0}, {"date": "2018-07-12", "close": 22.9, "volume": 118286.0}, {"date": "2018-07-13", "close": 23.4, "volume": 67868.0}, {"date": "2018-07-16", "close": 22.5, "volume": 74424.0}, {"date": "2018-07-17", "close": 23.0, "volume": 53784.0}, {"date": "2018-07-18", "close": 22.8, "volume": 57270.0}, {"date": "2018-07-19", "close": 23.5, "volume": 102313.0}, {"date": "2018-07-20", "close": 24.0, "volume": 56993.0}, {"date": "2018-07-23", "close": 23.1, "volume": 55065.0}, {"date": "2018-07-24", "close": 22.3, "volume": 108540.0}, {"date": "2018-07-25", "close": 21.8, "volume": 72651.0}, {"date": "2018-07-26", "close": 21.8, "volume": 74942.0}, {"date": "2018-07-27", "close": 21.1, "volume": 107318.0}, {"date": "2018-07-30", "close": 21.1, "volume": 74632.0}, {"date": "2018-07-31", "close": 21.5, "volume": 85702.0}, {"date": "2018-08-01", "close": 21.6, "volume": 51591.0}, {"date": "2018-08-02", "close": 20.8, "volume": 84046.0}, {"date": "2018-08-03", "close": 19.2, "volume": 256199.0}, {"date": "2018-08-06", "close": 18.3, "volume": 252244.0}, {"date": "2018-08-07", "close": 17.3, "volume": 118961.0}, {"date": "2018-08-08", "close": 19.6, "volume": 159283.0}, {"date": "2018-08-09", "close": 18.7, "volume": 71000.0}, {"date": "2018-08-10", "close": 14.1, "volume": 303497.0}, {"date": "2018-08-13", "close": 15.7, "volume": 212238.0}, {"date": "2018-08-14", "close": 14.3, "volume": 114819.0}, {"date": "2018-08-15", "close": 13.9, "volume": 53597.0}, {"date": "2018-08-16", "close": 13.3, "volume": 107024.0}, {"date": "2018-08-17", "close": 14.4, "volume": 95414.0}, {"date": "2018-08-20", "close": 14.3, "volume": 43521.0}, {"date": "2018-08-21", "close": 13.8, "volume": 59153.0}, {"date": "2018-08-22", "close": 13.8, "volume": 49677.0}, {"date": "2018-08-23", "close": 14.0, "volume": 68313.0}, {"date": "2018-08-24", "close": 14.0, "volume": 49242.0}, {"date": "2018-08-27", "close": 13.9, "volume": 67040.0}, {"date": "2018-08-28", "close": 13.5, "volume": 75683.0}, {"date": "2018-08-29", "close": 13.9, "volume": 99415.0}, {"date": "2018-08-30", "close": 13.8, "volume": 67663.0}, {"date": "2018-08-31", "close": 14.0, "volume": 103212.0}, {"date": "2018-09-04", "close": 13.4, "volume": 44184.0}, {"date": "2018-09-05", "close": 13.4, "volume": 37960.0}, {"date": "2018-09-06", "close": 13.2, "volume": 53817.0}, {"date": "2018-09-07", "close": 13.5, "volume": 90577.0}, {"date": "2018-09-10", "close": 12.8, "volume": 58000.0}, {"date": "2018-09-11", "close": 10.7, "volume": 184197.0}, {"date": "2018-09-12", "close": 11.0, "volume": 133889.0}, {"date": "2018-09-13", "close": 10.0, "volume": 84640.0}, {"date": "2018-09-14", "close": 10.2, "volume": 98893.0}, {"date": "2018-09-17", "close": 10.9, "volume": 106641.0}, {"date": "2018-09-18", "close": 11.0, "volume": 124990.0}, {"date": "2018-09-19", "close": 10.5, "volume": 79914.0}, {"date": "2018-09-20", "close": 10.8, "volume": 39944.0}, {"date": "2018-09-21", "close": 10.1, "volume": 178763.0}, {"date": "2018-09-24", "close": 10.3, "volume": 234900.0}, {"date": "2018-09-25", "close": 10.0, "volume": 82874.0}, {"date": "2018-09-26", "close": 10.3, "volume": 69866.0}, {"date": "2018-09-27", "close": 10.5, "volume": 54215.0}, {"date": "2018-09-28", "close": 10.3, "volume": 78777.0}, {"date": "2018-10-01", "close": 9.801, "volume": 61062.0}, {"date": "2018-10-02", "close": 10.0, "volume": 71483.0}, {"date": "2018-10-03", "close": 11.4, "volume": 89049.0}, {"date": "2018-10-04", "close": 11.5, "volume": 55067.0}, {"date": "2018-10-05", "close": 10.8, "volume": 58558.0}, {"date": "2018-10-08", "close": 10.6, "volume": 48805.0}, {"date": "2018-10-09", "close": 10.4, "volume": 31445.0}, {"date": "2018-10-10", "close": 10.4, "volume": 67766.0}, {"date": "2018-10-11", "close": 11.1, "volume": 53784.0}, {"date": "2018-10-12", "close": 11.0, "volume": 78268.0}, {"date": "2018-10-15", "close": 11.1, "volume": 44488.0}, {"date": "2018-10-16", "close": 11.3, "volume": 50796.0}, {"date": "2018-10-17", "close": 12.3, "volume": 91378.0}, {"date": "2018-10-18", "close": 11.8, "volume": 55284.0}, {"date": "2018-10-19", "close": 11.0, "volume": 70780.0}, {"date": "2018-10-22", "close": 10.5, "volume": 36496.0}, {"date": "2018-10-23", "close": 10.4, "volume": 30449.0}, {"date": "2018-10-24", "close": 9.701, "volume": 38539.0}, {"date": "2018-10-25", "close": 9.5, "volume": 63788.0}, {"date": "2018-10-26", "close": 9.428, "volume": 49074.0}, {"date": "2018-10-29", "close": 9.75, "volume": 38232.0}, {"date": "2018-10-30", "close": 9.9, "volume": 15434.0}, {"date": "2018-10-31", "close": 9.776, "volume": 81541.0}, {"date": "2018-11-01", "close": 9.77, "volume": 48210.0}, {"date": "2018-11-02", "close": 9.855, "volume": 24315.0}, {"date": "2018-11-05", "close": 10.4, "volume": 76766.0}, {"date": "2018-11-06", "close": 9.753, "volume": 37184.0}, {"date": "2018-11-07", "close": 9.404, "volume": 49409.0}, {"date": "2018-11-08", "close": 9.717, "volume": 36966.0}, {"date": "2018-11-09", "close": 10.0, "volume": 38268.0}, {"date": "2018-11-12", "close": 9.458, "volume": 63434.0}, {"date": "2018-11-13", "close": 8.535, "volume": 82591.0}, {"date": "2018-11-14", "close": 8.396, "volume": 114099.0}, {"date": "2018-11-15", "close": 9.001, "volume": 55499.0}, {"date": "2018-11-16", "close": 8.629, "volume": 44706.0}, {"date": "2018-11-19", "close": 8.999, "volume": 160422.0}, {"date": "2018-11-20", "close": 8.93, "volume": 34639.0}, {"date": "2018-11-21", "close": 9.299, "volume": 40986.0}, {"date": "2018-11-23", "close": 9.679, "volume": 24084.0}, {"date": "2018-11-26", "close": 9.209, "volume": 71277.0}, {"date": "2018-11-27", "close": 9.298, "volume": 30187.0}, {"date": "2018-11-28", "close": 9.064, "volume": 54688.0}, {"date": "2018-11-29", "close": 9.118, "volume": 47265.0}, {"date": "2018-11-30", "close": 8.856, "volume": 48808.0}, {"date": "2018-12-03", "close": 9.06, "volume": 52337.0}, {"date": "2018-12-04", "close": 8.982, "volume": 62695.0}, {"date": "2018-12-06", "close": 8.6, "volume": 38995.0}, {"date": "2018-12-07", "close": 8.4, "volume": 48701.0}, {"date": "2018-12-10", "close": 7.691, "volume": 101922.0}, {"date": "2018-12-11", "close": 7.2, "volume": 64104.0}, {"date": "2018-12-12", "close": 7.732, "volume": 49351.0}, {"date": "2018-12-13", "close": 7.601, "volume": 50686.0}, {"date": "2018-12-14", "close": 7.3, "volume": 37807.0}, {"date": "2018-12-17", "close": 6.701, "volume": 111420.0}, {"date": "2018-12-18", "close": 5.958, "volume": 92208.0}, {"date": "2018-12-19", "close": 5.451, "volume": 70921.0}, {"date": "2018-12-20", "close": 5.1, "volume": 173045.0}, {"date": "2018-12-21", "close": 4.0, "volume": 386577.0}, {"date": "2018-12-24", "close": 4.41, "volume": 104672.0}, {"date": "2018-12-26", "close": 4.868, "volume": 151131.0}, {"date": "2018-12-27", "close": 4.554, "volume": 156985.0}, {"date": "2018-12-28", "close": 4.2, "volume": 443484.0}, {"date": "2018-12-31", "close": 3.904, "volume": 392838.0}, {"date": "2019-01-02", "close": 4.607, "volume": 285229.0}, {"date": "2019-01-03", "close": 4.596, "volume": 83667.0}, {"date": "2019-01-04", "close": 4.757, "volume": 90595.0}, {"date": "2019-01-07", "close": 6.8, "volume": 224502.0}, {"date": "2019-01-08", "close": 6.71, "volume": 99511.0}, {"date": "2019-01-09", "close": 6.488, "volume": 60936.0}, {"date": "2019-01-10", "close": 6.684, "volume": 45080.0}, {"date": "2019-01-11", "close": 7.766, "volume": 115068.0}, {"date": "2019-01-14", "close": 7.002, "volume": 176489.0}, {"date": "2019-01-15", "close": 7.1, "volume": 38360.0}, {"date": "2019-01-16", "close": 6.111, "volume": 177563.0}, {"date": "2019-01-17", "close": 5.998, "volume": 80688.0}, {"date": "2019-01-18", "close": 5.75, "volume": 75679.0}, {"date": "2019-01-22", "close": 5.177, "volume": 84360.0}, {"date": "2019-01-23", "close": 4.75, "volume": 98158.0}, {"date": "2019-01-24", "close": 4.676, "volume": 142297.0}, {"date": "2019-01-25", "close": 4.434, "volume": 157962.0}, {"date": "2019-01-28", "close": 5.265, "volume": 227480.0}, {"date": "2019-01-29", "close": 5.003, "volume": 70483.0}, {"date": "2019-01-30", "close": 4.93, "volume": 62854.0}, {"date": "2019-01-31", "close": 5.871, "volume": 238848.0}, {"date": "2019-02-01", "close": 5.684, "volume": 67449.0}, {"date": "2019-02-04", "close": 6.199, "volume": 141481.0}, {"date": "2019-02-05", "close": 5.975, "volume": 69107.0}, {"date": "2019-02-06", "close": 5.98, "volume": 29885.0}, {"date": "2019-02-07", "close": 5.8, "volume": 35695.0}, {"date": "2019-02-08", "close": 5.467, "volume": 41493.0}, {"date": "2019-02-11", "close": 5.602, "volume": 31318.0}, {"date": "2019-02-12", "close": 6.453, "volume": 357201.0}, {"date": "2019-02-13", "close": 6.416, "volume": 113893.0}, {"date": "2019-02-14", "close": 5.946, "volume": 48429.0}, {"date": "2019-02-15", "close": 6.247, "volume": 42270.0}, {"date": "2019-02-19", "close": 6.41, "volume": 81437.0}, {"date": "2019-02-20", "close": 6.4, "volume": 71722.0}, {"date": "2019-02-21", "close": 6.68, "volume": 49216.0}, {"date": "2019-02-22", "close": 6.691, "volume": 52194.0}, {"date": "2019-02-25", "close": 6.543, "volume": 76296.0}, {"date": "2019-02-26", "close": 6.6, "volume": 41985.0}, {"date": "2019-02-27", "close": 6.799, "volume": 31478.0}, {"date": "2019-02-28", "close": 6.41, "volume": 76051.0}, {"date": "2019-03-01", "close": 5.985, "volume": 57204.0}, {"date": "2019-03-04", "close": 5.948, "volume": 83552.0}, {"date": "2019-03-05", "close": 5.34, "volume": 124951.0}, {"date": "2019-03-06", "close": 4.914, "volume": 79633.0}, {"date": "2019-03-07", "close": 4.801, "volume": 47157.0}, {"date": "2019-03-08", "close": 4.701, "volume": 50918.0}, {"date": "2019-03-11", "close": 4.6, "volume": 94820.0}, {"date": "2019-03-12", "close": 4.503, "volume": 126878.0}, {"date": "2019-03-13", "close": 4.362, "volume": 127479.0}, {"date": "2019-03-14", "close": 4.4, "volume": 192193.0}, {"date": "2019-03-15", "close": 4.3, "volume": 125511.0}, {"date": "2019-03-18", "close": 3.7, "volume": 357369.0}, {"date": "2019-03-19", "close": 4.225, "volume": 140544.0}, {"date": "2019-03-20", "close": 4.126, "volume": 84499.0}, {"date": "2019-03-21", "close": 4.11, "volume": 72066.0}, {"date": "2019-03-22", "close": 3.894, "volume": 146487.0}, {"date": "2019-03-25", "close": 4.162, "volume": 81112.0}, {"date": "2019-03-26", "close": 4.251, "volume": 49498.0}, {"date": "2019-03-27", "close": 4.31, "volume": 44589.0}, {"date": "2019-03-28", "close": 5.291, "volume": 184474.0}, {"date": "2019-03-29", "close": 4.112, "volume": 225542.0}, {"date": "2019-04-01", "close": 4.35, "volume": 95431.0}, {"date": "2019-04-02", "close": 4.7, "volume": 118485.0}, {"date": "2019-04-03", "close": 3.002, "volume": 1069414.0}, {"date": "2019-04-04", "close": 2.259, "volume": 1561506.0}, {"date": "2019-04-05", "close": 3.853, "volume": 1962841.0}, {"date": "2019-04-08", "close": 3.703, "volume": 523460.0}, {"date": "2019-04-09", "close": 3.525, "volume": 252447.0}, {"date": "2019-04-10", "close": 3.5, "volume": 214921.0}, {"date": "2019-04-11", "close": 3.338, "volume": 103009.0}, {"date": "2019-04-12", "close": 3.25, "volume": 107468.0}, {"date": "2019-04-15", "close": 3.12, "volume": 127093.0}, {"date": "2019-04-16", "close": 3.008, "volume": 254294.0}, {"date": "2019-04-17", "close": 2.806, "volume": 91209.0}, {"date": "2019-04-18", "close": 2.863, "volume": 122171.0}, {"date": "2019-04-22", "close": 2.807, "volume": 99940.0}, {"date": "2019-04-23", "close": 3.087, "volume": 146781.0}, {"date": "2019-04-24", "close": 2.976, "volume": 27126.0}, {"date": "2019-04-25", "close": 2.785, "volume": 70295.0}, {"date": "2019-04-26", "close": 2.867, "volume": 62462.0}, {"date": "2019-04-29", "close": 3.072, "volume": 54002.0}, {"date": "2019-04-30", "close": 3.491, "volume": 265047.0}, {"date": "2019-05-01", "close": 3.112, "volume": 77386.0}, {"date": "2019-05-02", "close": 3.491, "volume": 579532.0}, {"date": "2019-05-03", "close": 3.73, "volume": 109088.0}, {"date": "2019-05-06", "close": 4.0, "volume": 209589.0}, {"date": "2019-05-07", "close": 4.3, "volume": 174597.0}, {"date": "2019-05-08", "close": 4.734, "volume": 239024.0}, {"date": "2019-05-09", "close": 4.779, "volume": 219244.0}, {"date": "2019-05-10", "close": 4.419, "volume": 155061.0}, {"date": "2019-05-13", "close": 3.901, "volume": 56132.0}, {"date": "2019-05-14", "close": 4.052, "volume": 128052.0}, {"date": "2019-05-15", "close": 4.409, "volume": 177229.0}, {"date": "2019-05-16", "close": 4.587, "volume": 99282.0}, {"date": "2019-05-17", "close": 4.3, "volume": 105075.0}, {"date": "2019-05-20", "close": 4.344, "volume": 79715.0}, {"date": "2019-05-21", "close": 4.4, "volume": 58303.0}, {"date": "2019-05-22", "close": 4.894, "volume": 232657.0}, {"date": "2019-05-23", "close": 4.685, "volume": 72672.0}, {"date": "2019-05-24", "close": 5.071, "volume": 128135.0}, {"date": "2019-05-28", "close": 4.8, "volume": 146134.0}, {"date": "2019-05-29", "close": 4.685, "volume": 76781.0}, {"date": "2019-05-30", "close": 4.6, "volume": 38784.0}, {"date": "2019-05-31", "close": 4.3, "volume": 60329.0}, {"date": "2019-06-03", "close": 4.055, "volume": 45000.0}, {"date": "2019-06-04", "close": 4.907, "volume": 89424.0}, {"date": "2019-06-05", "close": 4.498, "volume": 25351.0}, {"date": "2019-06-06", "close": 4.316, "volume": 33791.0}, {"date": "2019-06-07", "close": 4.24, "volume": 40185.0}, {"date": "2019-06-10", "close": 4.148, "volume": 61958.0}, {"date": "2019-06-11", "close": 3.853, "volume": 126706.0}, {"date": "2019-06-12", "close": 3.623, "volume": 76643.0}, {"date": "2019-06-13", "close": 3.801, "volume": 68024.0}, {"date": "2019-06-14", "close": 3.929, "volume": 64986.0}, {"date": "2019-06-17", "close": 3.924, "volume": 83503.0}, {"date": "2019-06-18", "close": 4.135, "volume": 115548.0}, {"date": "2019-06-19", "close": 4.2, "volume": 67427.0}, {"date": "2019-06-20", "close": 4.025, "volume": 51348.0}, {"date": "2019-06-21", "close": 3.6, "volume": 99288.0}, {"date": "2019-06-24", "close": 4.1, "volume": 56710.0}, {"date": "2019-06-25", "close": 3.601, "volume": 112175.0}, {"date": "2019-06-26", "close": 3.5, "volume": 92994.0}, {"date": "2019-06-27", "close": 3.288, "volume": 200003.0}, {"date": "2019-06-28", "close": 3.429, "volume": 493540.0}, {"date": "2019-07-01", "close": 3.433, "volume": 44009.0}, {"date": "2019-07-02", "close": 3.201, "volume": 51631.0}, {"date": "2019-07-03", "close": 3.126, "volume": 13766.0}, {"date": "2019-07-05", "close": 3.493, "volume": 106083.0}, {"date": "2019-07-08", "close": 3.402, "volume": 37423.0}, {"date": "2019-07-09", "close": 3.351, "volume": 27343.0}, {"date": "2019-07-10", "close": 3.323, "volume": 15574.0}, {"date": "2019-07-11", "close": 3.135, "volume": 57548.0}, {"date": "2019-07-12", "close": 3.151, "volume": 122879.0}, {"date": "2019-07-15", "close": 3.282, "volume": 48280.0}, {"date": "2019-07-16", "close": 3.597, "volume": 142209.0}, {"date": "2019-07-17", "close": 3.837, "volume": 95512.0}, {"date": "2019-07-18", "close": 3.577, "volume": 85613.0}, {"date": "2019-07-19", "close": 3.3, "volume": 120290.0}, {"date": "2019-07-22", "close": 3.555, "volume": 80324.0}, {"date": "2019-07-23", "close": 3.586, "volume": 60397.0}, {"date": "2019-07-24", "close": 3.68, "volume": 243763.0}, {"date": "2019-07-25", "close": 3.72, "volume": 310535.0}, {"date": "2019-07-26", "close": 3.66, "volume": 146745.0}, {"date": "2019-07-29", "close": 3.38, "volume": 87225.0}, {"date": "2019-07-30", "close": 3.62, "volume": 136504.0}, {"date": "2019-07-31", "close": 3.53, "volume": 98729.0}, {"date": "2019-08-01", "close": 3.82, "volume": 221300.0}, {"date": "2019-08-02", "close": 3.57, "volume": 110920.0}, {"date": "2019-08-05", "close": 3.51, "volume": 81995.0}, {"date": "2019-08-06", "close": 3.37, "volume": 117547.0}, {"date": "2019-08-07", "close": 3.66, "volume": 212638.0}, {"date": "2019-08-08", "close": 3.6, "volume": 163084.0}, {"date": "2019-08-09", "close": 3.62, "volume": 130945.0}, {"date": "2019-08-12", "close": 3.69, "volume": 102522.0}, {"date": "2019-08-13", "close": 3.71, "volume": 418640.0}, {"date": "2019-08-14", "close": 3.49, "volume": 82047.0}, {"date": "2019-08-15", "close": 3.58, "volume": 90747.0}, {"date": "2019-08-16", "close": 3.74, "volume": 555996.0}, {"date": "2019-08-19", "close": 3.88, "volume": 381702.0}, {"date": "2019-08-20", "close": 3.72, "volume": 317800.0}, {"date": "2019-08-21", "close": 3.7, "volume": 257233.0}, {"date": "2019-08-22", "close": 3.73, "volume": 1207276.0}, {"date": "2019-08-23", "close": 3.79, "volume": 113809.0}, {"date": "2019-08-26", "close": 3.65, "volume": 233011.0}, {"date": "2019-08-27", "close": 3.63, "volume": 89072.0}, {"date": "2019-08-28", "close": 3.66, "volume": 73853.0}, {"date": "2019-08-29", "close": 3.69, "volume": 70462.0}, {"date": "2019-08-30", "close": 3.68, "volume": 74577.0}, {"date": "2019-09-03", "close": 3.5, "volume": 136595.0}, {"date": "2019-09-04", "close": 3.43, "volume": 195789.0}, {"date": "2019-09-05", "close": 3.41, "volume": 122372.0}, {"date": "2019-09-06", "close": 3.47, "volume": 67973.0}, {"date": "2019-09-09", "close": 3.66, "volume": 88099.0}, {"date": "2019-09-10", "close": 4.18, "volume": 2061360.0}, {"date": "2019-09-11", "close": 4.45, "volume": 548020.0}, {"date": "2019-09-12", "close": 4.55, "volume": 248169.0}, {"date": "2019-09-13", "close": 4.75, "volume": 370293.0}, {"date": "2019-09-16", "close": 5.15, "volume": 257285.0}, {"date": "2019-09-17", "close": 5.38, "volume": 278031.0}, {"date": "2019-09-18", "close": 4.97, "volume": 291885.0}, {"date": "2019-09-19", "close": 4.8, "volume": 210223.0}, {"date": "2019-09-20", "close": 4.77, "volume": 371575.0}, {"date": "2019-09-23", "close": 4.78, "volume": 129263.0}, {"date": "2019-09-24", "close": 4.58, "volume": 210071.0}, {"date": "2019-09-25", "close": 4.62, "volume": 254250.0}, {"date": "2019-09-26", "close": 4.81, "volume": 379480.0}, {"date": "2019-09-27", "close": 4.59, "volume": 286250.0}, {"date": "2019-09-30", "close": 4.79, "volume": 321676.0}, {"date": "2019-10-01", "close": 4.4, "volume": 125504.0}, {"date": "2019-10-02", "close": 4.17, "volume": 220085.0}, {"date": "2019-10-03", "close": 4.21, "volume": 99627.0}, {"date": "2019-10-04", "close": 4.28, "volume": 86828.0}, {"date": "2019-10-07", "close": 4.36, "volume": 103809.0}, {"date": "2019-10-08", "close": 4.13, "volume": 80139.0}, {"date": "2019-10-09", "close": 4.1, "volume": 77725.0}, {"date": "2019-10-10", "close": 4.18, "volume": 89528.0}, {"date": "2019-10-11", "close": 4.14, "volume": 57727.0}, {"date": "2019-10-14", "close": 4.3, "volume": 79161.0}, {"date": "2019-10-15", "close": 4.3, "volume": 189564.0}, {"date": "2019-10-16", "close": 4.35, "volume": 327935.0}, {"date": "2019-10-17", "close": 4.3, "volume": 73372.0}, {"date": "2019-10-18", "close": 4.38, "volume": 182836.0}, {"date": "2019-10-21", "close": 4.52, "volume": 163885.0}, {"date": "2019-10-22", "close": 4.52, "volume": 120252.0}, {"date": "2019-10-23", "close": 4.6, "volume": 79266.0}, {"date": "2019-10-24", "close": 4.6, "volume": 122678.0}, {"date": "2019-10-25", "close": 4.62, "volume": 170536.0}, {"date": "2019-10-28", "close": 4.6, "volume": 180848.0}, {"date": "2019-10-29", "close": 4.55, "volume": 127255.0}, {"date": "2019-10-30", "close": 4.38, "volume": 95944.0}, {"date": "2019-10-31", "close": 4.59, "volume": 221208.0}, {"date": "2019-11-01", "close": 4.72, "volume": 92362.0}, {"date": "2019-11-04", "close": 4.8, "volume": 74368.0}, {"date": "2019-11-05", "close": 4.8, "volume": 121004.0}, {"date": "2019-11-06", "close": 4.73, "volume": 185855.0}, {"date": "2019-11-07", "close": 4.58, "volume": 222198.0}, {"date": "2019-11-08", "close": 4.47, "volume": 68757.0}, {"date": "2019-11-11", "close": 4.41, "volume": 48958.0}, {"date": "2019-11-12", "close": 4.45, "volume": 80179.0}, {"date": "2019-11-13", "close": 4.3, "volume": 65330.0}, {"date": "2019-11-14", "close": 4.16, "volume": 139080.0}, {"date": "2019-11-15", "close": 4.24, "volume": 111348.0}, {"date": "2019-11-18", "close": 4.02, "volume": 93099.0}, {"date": "2019-11-19", "close": 4.1, "volume": 253119.0}, {"date": "2019-11-20", "close": 3.88, "volume": 117820.0}, {"date": "2019-11-21", "close": 3.68, "volume": 138290.0}, {"date": "2019-11-22", "close": 3.61, "volume": 71357.0}, {"date": "2019-11-25", "close": 3.48, "volume": 111986.0}, {"date": "2019-11-26", "close": 3.37, "volume": 172249.0}, {"date": "2019-11-27", "close": 3.48, "volume": 161165.0}, {"date": "2019-11-29", "close": 3.46, "volume": 74204.0}, {"date": "2019-12-02", "close": 3.4, "volume": 49364.0}, {"date": "2019-12-03", "close": 3.22, "volume": 105636.0}, {"date": "2019-12-04", "close": 3.12, "volume": 158281.0}, {"date": "2019-12-05", "close": 3.04, "volume": 118027.0}, {"date": "2019-12-06", "close": 3.11, "volume": 158410.0}, {"date": "2019-12-09", "close": 2.93, "volume": 133930.0}, {"date": "2019-12-10", "close": 2.83, "volume": 136370.0}, {"date": "2019-12-11", "close": 3.05, "volume": 132622.0}, {"date": "2019-12-12", "close": 3.11, "volume": 148168.0}, {"date": "2019-12-13", "close": 2.99, "volume": 91536.0}, {"date": "2019-12-16", "close": 2.98, "volume": 146716.0}, {"date": "2019-12-17", "close": 3.0, "volume": 156667.0}, {"date": "2019-12-18", "close": 2.97, "volume": 104370.0}, {"date": "2019-12-19", "close": 3.1, "volume": 193006.0}, {"date": "2019-12-20", "close": 3.19, "volume": 59626.0}, {"date": "2019-12-23", "close": 3.22, "volume": 119333.0}, {"date": "2019-12-24", "close": 3.3, "volume": 50199.0}, {"date": "2019-12-26", "close": 3.39, "volume": 139164.0}, {"date": "2019-12-27", "close": 3.59, "volume": 242173.0}, {"date": "2019-12-30", "close": 3.45, "volume": 106583.0}, {"date": "2019-12-31", "close": 3.64, "volume": 80543.0}, {"date": "2020-01-02", "close": 3.75, "volume": 90261.0}, {"date": "2020-01-03", "close": 3.86, "volume": 92227.0}, {"date": "2020-01-06", "close": 3.98, "volume": 84268.0}, {"date": "2020-01-07", "close": 4.45, "volume": 296491.0}, {"date": "2020-01-08", "close": 4.59, "volume": 546289.0}, {"date": "2020-01-09", "close": 4.63, "volume": 149133.0}, {"date": "2020-01-10", "close": 4.71, "volume": 167574.0}, {"date": "2020-01-13", "close": 4.59, "volume": 113315.0}, {"date": "2020-01-14", "close": 4.59, "volume": 126178.0}, {"date": "2020-01-15", "close": 4.54, "volume": 95516.0}, {"date": "2020-01-16", "close": 4.8, "volume": 227363.0}, {"date": "2020-01-17", "close": 4.98, "volume": 155422.0}, {"date": "2020-01-21", "close": 4.78, "volume": 115101.0}, {"date": "2020-01-22", "close": 4.63, "volume": 98036.0}, {"date": "2020-01-23", "close": 4.5, "volume": 74186.0}, {"date": "2020-01-24", "close": 4.51, "volume": 162367.0}, {"date": "2020-01-27", "close": 4.5, "volume": 168776.0}, {"date": "2020-01-28", "close": 4.57, "volume": 62324.0}, {"date": "2020-01-29", "close": 4.55, "volume": 76093.0}, {"date": "2020-01-30", "close": 4.31, "volume": 169473.0}, {"date": "2020-01-31", "close": 4.21, "volume": 138427.0}, {"date": "2020-02-03", "close": 4.49, "volume": 291966.0}, {"date": "2020-02-04", "close": 4.59, "volume": 74303.0}, {"date": "2020-02-05", "close": 4.63, "volume": 197567.0}, {"date": "2020-02-06", "close": 4.75, "volume": 114753.0}, {"date": "2020-02-07", "close": 4.72, "volume": 77076.0}, {"date": "2020-02-10", "close": 4.75, "volume": 59368.0}, {"date": "2020-02-11", "close": 4.79, "volume": 87585.0}, {"date": "2020-02-12", "close": 4.8, "volume": 88012.0}, {"date": "2020-02-13", "close": 4.49, "volume": 98336.0}, {"date": "2020-02-14", "close": 4.54, "volume": 61790.0}, {"date": "2020-02-18", "close": 4.57, "volume": 118943.0}, {"date": "2020-02-19", "close": 4.69, "volume": 134171.0}, {"date": "2020-02-20", "close": 4.72, "volume": 113244.0}, {"date": "2020-02-21", "close": 4.65, "volume": 144652.0}, {"date": "2020-02-24", "close": 4.48, "volume": 93246.0}, {"date": "2020-02-25", "close": 4.29, "volume": 222316.0}, {"date": "2020-02-26", "close": 4.13, "volume": 127361.0}, {"date": "2020-02-27", "close": 4.24, "volume": 109535.0}, {"date": "2020-02-28", "close": 4.15, "volume": 146609.0}, {"date": "2020-03-02", "close": 4.21, "volume": 92271.0}, {"date": "2020-03-03", "close": 4.17, "volume": 48987.0}, {"date": "2020-03-04", "close": 4.1, "volume": 322558.0}, {"date": "2020-03-05", "close": 3.76, "volume": 157896.0}, {"date": "2020-03-06", "close": 3.54, "volume": 175013.0}, {"date": "2020-03-09", "close": 2.75, "volume": 407840.0}, {"date": "2020-03-10", "close": 2.4, "volume": 452253.0}, {"date": "2020-03-11", "close": 1.92, "volume": 532185.0}, {"date": "2020-03-12", "close": 1.48, "volume": 561196.0}, {"date": "2020-03-13", "close": 1.65, "volume": 358068.0}, {"date": "2020-03-16", "close": 1.18, "volume": 444281.0}, {"date": "2020-03-17", "close": 1.33, "volume": 457003.0}, {"date": "2020-03-18", "close": 0.81, "volume": 606606.0}, {"date": "2020-03-19", "close": 1.12, "volume": 621096.0}, {"date": "2020-03-20", "close": 0.9821, "volume": 516196.0}, {"date": "2020-03-23", "close": 0.9083, "volume": 222029.0}, {"date": "2020-03-24", "close": 1.1, "volume": 268903.0}, {"date": "2020-03-25", "close": 1.14, "volume": 625354.0}, {"date": "2020-03-26", "close": 1.22, "volume": 398329.0}, {"date": "2020-03-27", "close": 1.31, "volume": 278013.0}, {"date": "2020-03-30", "close": 1.16, "volume": 311071.0}, {"date": "2020-03-31", "close": 1.02, "volume": 669577.0}, {"date": "2020-04-01", "close": 0.9954, "volume": 170728.0}, {"date": "2020-04-02", "close": 1.02, "volume": 202949.0}, {"date": "2020-04-03", "close": 0.96, "volume": 112277.0}, {"date": "2020-04-06", "close": 0.995, "volume": 212871.0}, {"date": "2020-04-07", "close": 1.05, "volume": 178835.0}, {"date": "2020-04-08", "close": 1.01, "volume": 170317.0}, {"date": "2020-04-09", "close": 1.02, "volume": 238656.0}, {"date": "2020-04-13", "close": 1.01, "volume": 203124.0}, {"date": "2020-04-14", "close": 1.02, "volume": 316907.0}, {"date": "2020-04-15", "close": 0.989, "volume": 193929.0}, {"date": "2020-04-16", "close": 0.9511, "volume": 121649.0}, {"date": "2020-04-17", "close": 0.95, "volume": 189637.0}, {"date": "2020-04-20", "close": 0.9826, "volume": 174294.0}, {"date": "2020-04-21", "close": 0.9449, "volume": 151435.0}, {"date": "2020-04-22", "close": 0.92, "volume": 199016.0}, {"date": "2020-04-23", "close": 0.895, "volume": 190854.0}, {"date": "2020-04-24", "close": 0.8985, "volume": 134412.0}, {"date": "2020-04-27", "close": 0.9011, "volume": 122454.0}, {"date": "2020-04-28", "close": 0.9262, "volume": 176796.0}, {"date": "2020-04-29", "close": 0.9701, "volume": 383934.0}, {"date": "2020-04-30", "close": 0.9278, "volume": 517295.0}, {"date": "2020-05-01", "close": 0.9299, "volume": 190122.0}, {"date": "2020-05-04", "close": 0.9381, "volume": 273630.0}, {"date": "2020-05-05", "close": 0.9319, "volume": 193619.0}, {"date": "2020-05-06", "close": 0.9122, "volume": 176827.0}, {"date": "2020-05-07", "close": 0.9062, "volume": 124027.0}, {"date": "2020-05-08", "close": 1.07, "volume": 481267.0}, {"date": "2020-05-11", "close": 1.54, "volume": 1701378.0}, {"date": "2020-05-12", "close": 2.16, "volume": 5241182.0}, {"date": "2020-05-13", "close": 2.03, "volume": 971475.0}, {"date": "2020-05-14", "close": 1.84, "volume": 618938.0}, {"date": "2020-05-15", "close": 1.8, "volume": 363274.0}, {"date": "2020-05-18", "close": 2.02, "volume": 502105.0}, {"date": "2020-05-19", "close": 2.03, "volume": 191416.0}, {"date": "2020-05-20", "close": 2.0, "volume": 242413.0}, {"date": "2020-05-21", "close": 2.31, "volume": 811382.0}, {"date": "2020-05-22", "close": 2.47, "volume": 417008.0}, {"date": "2020-05-26", "close": 2.32, "volume": 565228.0}, {"date": "2020-05-27", "close": 2.24, "volume": 279549.0}, {"date": "2020-05-28", "close": 2.19, "volume": 245071.0}, {"date": "2020-05-29", "close": 2.15, "volume": 275787.0}, {"date": "2020-06-01", "close": 2.37, "volume": 171118.0}, {"date": "2020-06-02", "close": 2.48, "volume": 200552.0}, {"date": "2020-06-03", "close": 2.59, "volume": 226340.0}, {"date": "2020-06-04", "close": 2.55, "volume": 206984.0}, {"date": "2020-06-05", "close": 2.75, "volume": 599143.0}, {"date": "2020-06-08", "close": 2.92, "volume": 294927.0}, {"date": "2020-06-09", "close": 2.75, "volume": 191659.0}, {"date": "2020-06-10", "close": 2.56, "volume": 300918.0}, {"date": "2020-06-11", "close": 2.32, "volume": 419879.0}, {"date": "2020-06-12", "close": 2.47, "volume": 110000.0}, {"date": "2020-06-15", "close": 2.51, "volume": 141402.0}, {"date": "2020-06-16", "close": 2.59, "volume": 192852.0}, {"date": "2020-06-17", "close": 2.38, "volume": 101648.0}, {"date": "2020-06-18", "close": 2.36, "volume": 81611.0}, {"date": "2020-06-19", "close": 2.33, "volume": 120256.0}, {"date": "2020-06-22", "close": 2.18, "volume": 223682.0}, {"date": "2020-06-23", "close": 2.19, "volume": 127575.0}, {"date": "2020-06-24", "close": 2.15, "volume": 118763.0}, {"date": "2020-06-25", "close": 2.18, "volume": 143630.0}, {"date": "2020-06-26", "close": 2.41, "volume": 220399.0}, {"date": "2020-06-29", "close": 2.21, "volume": 156993.0}, {"date": "2020-06-30", "close": 2.28, "volume": 56281.0}, {"date": "2020-07-01", "close": 2.19, "volume": 147754.0}, {"date": "2020-07-02", "close": 2.23, "volume": 68454.0}, {"date": "2020-07-06", "close": 2.45, "volume": 111927.0}, {"date": "2020-07-07", "close": 2.26, "volume": 85699.0}, {"date": "2020-07-08", "close": 2.26, "volume": 43258.0}, {"date": "2020-07-09", "close": 2.27, "volume": 73391.0}, {"date": "2020-07-10", "close": 2.26, "volume": 49512.0}, {"date": "2020-07-13", "close": 2.11, "volume": 201666.0}, {"date": "2020-07-14", "close": 2.2, "volume": 137815.0}, {"date": "2020-07-15", "close": 2.26, "volume": 88573.0}, {"date": "2020-07-16", "close": 2.42, "volume": 229138.0}, {"date": "2020-07-17", "close": 2.38, "volume": 64340.0}, {"date": "2020-07-20", "close": 2.51, "volume": 79295.0}, {"date": "2020-07-21", "close": 2.48, "volume": 49527.0}, {"date": "2020-07-22", "close": 2.44, "volume": 65971.0}, {"date": "2020-07-23", "close": 2.53, "volume": 108049.0}, {"date": "2020-07-24", "close": 2.46, "volume": 85121.0}, {"date": "2020-07-27", "close": 2.61, "volume": 61813.0}, {"date": "2020-07-28", "close": 2.55, "volume": 31167.0}, {"date": "2020-07-29", "close": 2.59, "volume": 41045.0}, {"date": "2020-07-30", "close": 2.62, "volume": 137998.0}, {"date": "2020-07-31", "close": 2.3, "volume": 270222.0}, {"date": "2020-08-03", "close": 2.46, "volume": 56633.0}, {"date": "2020-08-04", "close": 2.59, "volume": 75926.0}, {"date": "2020-08-05", "close": 2.53, "volume": 61395.0}, {"date": "2020-08-06", "close": 2.54, "volume": 38353.0}, {"date": "2020-08-07", "close": 2.69, "volume": 71359.0}, {"date": "2020-08-10", "close": 3.02, "volume": 476033.0}, {"date": "2020-08-11", "close": 3.01, "volume": 132901.0}, {"date": "2020-08-12", "close": 2.99, "volume": 101929.0}, {"date": "2020-08-13", "close": 2.76, "volume": 482430.0}, {"date": "2020-08-14", "close": 3.05, "volume": 262495.0}, {"date": "2020-08-17", "close": 2.87, "volume": 177603.0}, {"date": "2020-08-18", "close": 2.72, "volume": 51732.0}, {"date": "2020-08-19", "close": 2.7, "volume": 137934.0}, {"date": "2020-08-20", "close": 2.67, "volume": 95257.0}, {"date": "2020-08-21", "close": 2.52, "volume": 71844.0}, {"date": "2020-08-24", "close": 2.49, "volume": 54594.0}, {"date": "2020-08-25", "close": 2.5, "volume": 57604.0}, {"date": "2020-08-26", "close": 2.45, "volume": 46279.0}, {"date": "2020-08-27", "close": 2.48, "volume": 119358.0}, {"date": "2020-08-28", "close": 2.48, "volume": 69172.0}, {"date": "2020-08-31", "close": 2.41, "volume": 60628.0}, {"date": "2020-09-01", "close": 2.36, "volume": 76432.0}, {"date": "2020-09-02", "close": 2.4, "volume": 180465.0}, {"date": "2020-09-03", "close": 2.46, "volume": 75018.0}, {"date": "2020-09-04", "close": 2.39, "volume": 131260.0}, {"date": "2020-09-08", "close": 2.38, "volume": 427022.0}, {"date": "2020-09-09", "close": 2.5, "volume": 455167.0}, {"date": "2020-09-10", "close": 2.5, "volume": 243905.0}, {"date": "2020-09-11", "close": 2.52, "volume": 179139.0}, {"date": "2020-09-14", "close": 2.62, "volume": 217377.0}, {"date": "2020-09-15", "close": 2.58, "volume": 129027.0}, {"date": "2020-09-16", "close": 2.5, "volume": 175168.0}, {"date": "2020-09-17", "close": 2.51, "volume": 71953.0}, {"date": "2020-09-18", "close": 2.56, "volume": 248590.0}, {"date": "2020-09-21", "close": 2.43, "volume": 105638.0}, {"date": "2020-09-22", "close": 2.37, "volume": 145337.0}, {"date": "2020-09-23", "close": 2.31, "volume": 175791.0}, {"date": "2020-09-24", "close": 2.32, "volume": 74436.0}, {"date": "2020-09-25", "close": 2.36, "volume": 48439.0}, {"date": "2020-09-28", "close": 2.44, "volume": 35076.0}, {"date": "2020-09-29", "close": 2.34, "volume": 69516.0}, {"date": "2020-09-30", "close": 2.32, "volume": 59945.0}, {"date": "2020-10-01", "close": 2.39, "volume": 52501.0}, {"date": "2020-10-02", "close": 2.4, "volume": 102381.0}, {"date": "2020-10-05", "close": 2.42, "volume": 113074.0}, {"date": "2020-10-06", "close": 2.36, "volume": 123502.0}, {"date": "2020-10-07", "close": 2.48, "volume": 197210.0}, {"date": "2020-10-08", "close": 2.54, "volume": 190318.0}, {"date": "2020-10-09", "close": 2.47, "volume": 177282.0}, {"date": "2020-10-12", "close": 2.44, "volume": 121867.0}, {"date": "2020-10-13", "close": 2.65, "volume": 186036.0}, {"date": "2020-10-14", "close": 2.61, "volume": 168386.0}, {"date": "2020-10-15", "close": 2.53, "volume": 115798.0}, {"date": "2020-10-16", "close": 2.62, "volume": 65605.0}, {"date": "2020-10-19", "close": 2.66, "volume": 43082.0}, {"date": "2020-10-20", "close": 2.62, "volume": 20904.0}, {"date": "2020-10-21", "close": 2.54, "volume": 26652.0}, {"date": "2020-10-22", "close": 2.58, "volume": 35726.0}, {"date": "2020-10-23", "close": 2.54, "volume": 40919.0}, {"date": "2020-10-26", "close": 2.43, "volume": 89324.0}, {"date": "2020-10-27", "close": 2.4, "volume": 99108.0}, {"date": "2020-10-28", "close": 2.32, "volume": 162945.0}, {"date": "2020-10-29", "close": 2.4, "volume": 81466.0}, {"date": "2020-10-30", "close": 2.37, "volume": 31918.0}, {"date": "2020-11-02", "close": 2.44, "volume": 77979.0}, {"date": "2020-11-03", "close": 2.49, "volume": 80001.0}, {"date": "2020-11-04", "close": 2.41, "volume": 48261.0}, {"date": "2020-11-05", "close": 2.39, "volume": 46064.0}, {"date": "2020-11-06", "close": 2.26, "volume": 173809.0}, {"date": "2020-11-09", "close": 2.33, "volume": 102761.0}, {"date": "2020-11-10", "close": 2.41, "volume": 62860.0}, {"date": "2020-11-11", "close": 2.68, "volume": 150768.0}, {"date": "2020-11-12", "close": 2.66, "volume": 524848.0}, {"date": "2020-11-13", "close": 2.75, "volume": 227801.0}, {"date": "2020-11-16", "close": 2.88, "volume": 257711.0}, {"date": "2020-11-17", "close": 3.06, "volume": 472711.0}, {"date": "2020-11-18", "close": 3.02, "volume": 175863.0}, {"date": "2020-11-19", "close": 3.06, "volume": 70715.0}, {"date": "2020-11-20", "close": 3.12, "volume": 176171.0}, {"date": "2020-11-23", "close": 3.2, "volume": 224761.0}, {"date": "2020-11-24", "close": 3.24, "volume": 377796.0}, {"date": "2020-11-25", "close": 3.32, "volume": 317481.0}, {"date": "2020-11-27", "close": 3.85, "volume": 388732.0}, {"date": "2020-11-30", "close": 4.2, "volume": 636226.0}, {"date": "2020-12-01", "close": 4.09, "volume": 370766.0}, {"date": "2020-12-02", "close": 4.13, "volume": 246626.0}, {"date": "2020-12-03", "close": 4.3, "volume": 323987.0}, {"date": "2020-12-04", "close": 4.42, "volume": 349270.0}, {"date": "2020-12-07", "close": 4.47, "volume": 284133.0}, {"date": "2020-12-08", "close": 4.44, "volume": 294391.0}, {"date": "2020-12-09", "close": 4.47, "volume": 250102.0}, {"date": "2020-12-10", "close": 4.55, "volume": 248980.0}, {"date": "2020-12-11", "close": 4.67, "volume": 256775.0}, {"date": "2020-12-14", "close": 4.43, "volume": 289552.0}, {"date": "2020-12-15", "close": 4.27, "volume": 164678.0}, {"date": "2020-12-16", "close": 4.13, "volume": 414516.0}, {"date": "2020-12-17", "close": 4.08, "volume": 564966.0}, {"date": "2020-12-18", "close": 3.91, "volume": 656231.0}, {"date": "2020-12-21", "close": 3.7, "volume": 581975.0}, {"date": "2020-12-22", "close": 3.44, "volume": 776085.0}, {"date": "2020-12-23", "close": 3.53, "volume": 470584.0}, {"date": "2020-12-24", "close": 3.42, "volume": 279488.0}, {"date": "2020-12-28", "close": 3.37, "volume": 446641.0}, {"date": "2020-12-29", "close": 3.27, "volume": 339231.0}, {"date": "2020-12-30", "close": 3.63, "volume": 252215.0}, {"date": "2020-12-31", "close": 3.51, "volume": 194390.0}, {"date": "2021-01-04", "close": 3.35, "volume": 194240.0}, {"date": "2021-01-05", "close": 3.32, "volume": 530294.0}, {"date": "2021-01-06", "close": 3.44, "volume": 786788.0}, {"date": "2021-01-07", "close": 3.63, "volume": 229961.0}, {"date": "2021-01-08", "close": 3.68, "volume": 372599.0}, {"date": "2021-01-11", "close": 3.93, "volume": 405525.0}, {"date": "2021-01-12", "close": 4.3, "volume": 687048.0}, {"date": "2021-01-13", "close": 4.5, "volume": 465860.0}, {"date": "2021-01-14", "close": 4.65, "volume": 386485.0}, {"date": "2021-01-15", "close": 4.74, "volume": 433873.0}, {"date": "2021-01-19", "close": 5.25, "volume": 520592.0}, {"date": "2021-01-20", "close": 5.46, "volume": 430295.0}, {"date": "2021-01-21", "close": 5.69, "volume": 932944.0}, {"date": "2021-01-22", "close": 6.28, "volume": 1861782.0}, {"date": "2021-01-25", "close": 6.46, "volume": 1290774.0}, {"date": "2021-01-26", "close": 6.77, "volume": 2218500.0}, {"date": "2021-01-27", "close": 6.18, "volume": 1521126.0}, {"date": "2021-01-28", "close": 5.81, "volume": 955780.0}, {"date": "2021-01-29", "close": 5.55, "volume": 796708.0}, {"date": "2021-02-01", "close": 5.86, "volume": 1135527.0}, {"date": "2021-02-02", "close": 6.15, "volume": 660310.0}, {"date": "2021-02-03", "close": 6.32, "volume": 522058.0}, {"date": "2021-02-04", "close": 6.27, "volume": 617642.0}, {"date": "2021-02-05", "close": 6.59, "volume": 539373.0}, {"date": "2021-02-08", "close": 6.51, "volume": 676806.0}, {"date": "2021-02-09", "close": 6.04, "volume": 1019994.0}, {"date": "2021-02-10", "close": 7.25, "volume": 14929410.0}, {"date": "2021-02-11", "close": 7.75, "volume": 4987858.0}, {"date": "2021-02-12", "close": 7.33, "volume": 2485121.0}, {"date": "2021-02-16", "close": 7.39, "volume": 2121512.0}, {"date": "2021-02-17", "close": 6.72, "volume": 2205906.0}, {"date": "2021-02-18", "close": 6.6, "volume": 1518572.0}, {"date": "2021-02-19", "close": 6.38, "volume": 2284659.0}, {"date": "2021-02-22", "close": 6.67, "volume": 1388584.0}, {"date": "2021-02-23", "close": 6.74, "volume": 2435866.0}, {"date": "2021-02-24", "close": 7.3, "volume": 1889188.0}, {"date": "2021-02-25", "close": 6.96, "volume": 1034532.0}, {"date": "2021-02-26", "close": 7.08, "volume": 1922991.0}, {"date": "2021-03-01", "close": 7.02, "volume": 784232.0}, {"date": "2021-03-02", "close": 7.4, "volume": 1796112.0}, {"date": "2021-03-03", "close": 7.45, "volume": 1241473.0}, {"date": "2021-03-04", "close": 6.78, "volume": 2557577.0}, {"date": "2021-03-05", "close": 6.59, "volume": 1553954.0}, {"date": "2021-03-08", "close": 6.76, "volume": 907105.0}, {"date": "2021-03-09", "close": 7.21, "volume": 1556243.0}, {"date": "2021-03-10", "close": 7.03, "volume": 895274.0}, {"date": "2021-03-11", "close": 7.33, "volume": 729837.0}, {"date": "2021-03-12", "close": 7.4, "volume": 1056292.0}, {"date": "2021-03-15", "close": 7.57, "volume": 1228090.0}, {"date": "2021-03-16", "close": 7.35, "volume": 755600.0}, {"date": "2021-03-17", "close": 7.43, "volume": 668732.0}, {"date": "2021-03-18", "close": 7.21, "volume": 1366401.0}, {"date": "2021-03-19", "close": 7.54, "volume": 1448082.0}, {"date": "2021-03-22", "close": 7.14, "volume": 1045215.0}, {"date": "2021-03-23", "close": 6.64, "volume": 1172044.0}, {"date": "2021-03-24", "close": 6.44, "volume": 949518.0}, {"date": "2021-03-25", "close": 7.36, "volume": 1831368.0}, {"date": "2021-03-26", "close": 7.89, "volume": 1408787.0}, {"date": "2021-03-29", "close": 8.61, "volume": 3287728.0}, {"date": "2021-03-30", "close": 9.15, "volume": 2642901.0}, {"date": "2021-03-31", "close": 9.47, "volume": 2280989.0}, {"date": "2021-04-01", "close": 9.7, "volume": 1522302.0}, {"date": "2021-04-05", "close": 9.23, "volume": 1216211.0}, {"date": "2021-04-06", "close": 9.13, "volume": 1016378.0}, {"date": "2021-04-07", "close": 8.91, "volume": 648873.0}, {"date": "2021-04-08", "close": 8.92, "volume": 582008.0}, {"date": "2021-04-09", "close": 8.73, "volume": 503133.0}, {"date": "2021-04-12", "close": 8.03, "volume": 1122207.0}, {"date": "2021-04-13", "close": 7.69, "volume": 1235433.0}, {"date": "2021-04-14", "close": 7.55, "volume": 1017467.0}, {"date": "2021-04-15", "close": 7.4, "volume": 1141001.0}, {"date": "2021-04-16", "close": 7.44, "volume": 917491.0}, {"date": "2021-04-19", "close": 7.15, "volume": 1175598.0}, {"date": "2021-04-20", "close": 6.66, "volume": 1387861.0}, {"date": "2021-04-21", "close": 7.21, "volume": 956161.0}, {"date": "2021-04-22", "close": 7.61, "volume": 1381374.0}, {"date": "2021-04-23", "close": 7.94, "volume": 858025.0}, {"date": "2021-04-26", "close": 8.59, "volume": 1278792.0}, {"date": "2021-04-27", "close": 8.98, "volume": 1096017.0}, {"date": "2021-04-28", "close": 9.09, "volume": 790281.0}, {"date": "2021-04-29", "close": 9.13, "volume": 832174.0}, {"date": "2021-04-30", "close": 9.02, "volume": 710832.0}, {"date": "2021-05-03", "close": 8.84, "volume": 689009.0}, {"date": "2021-05-04", "close": 8.73, "volume": 630796.0}, {"date": "2021-05-05", "close": 8.73, "volume": 350776.0}, {"date": "2021-05-06", "close": 8.49, "volume": 565709.0}, {"date": "2021-05-07", "close": 8.46, "volume": 1279613.0}, {"date": "2021-05-10", "close": 7.88, "volume": 1456611.0}, {"date": "2021-05-11", "close": 7.95, "volume": 770406.0}, {"date": "2021-05-12", "close": 7.29, "volume": 832391.0}, {"date": "2021-05-13", "close": 7.76, "volume": 1356488.0}, {"date": "2021-05-14", "close": 7.71, "volume": 934203.0}, {"date": "2021-05-17", "close": 7.86, "volume": 737440.0}, {"date": "2021-05-18", "close": 8.12, "volume": 837530.0}, {"date": "2021-05-19", "close": 7.98, "volume": 565642.0}, {"date": "2021-05-20", "close": 8.27, "volume": 826333.0}, {"date": "2021-05-21", "close": 8.22, "volume": 798417.0}, {"date": "2021-05-24", "close": 8.0, "volume": 504773.0}, {"date": "2021-05-25", "close": 8.01, "volume": 541158.0}, {"date": "2021-05-26", "close": 8.53, "volume": 792613.0}, {"date": "2021-05-27", "close": 8.99, "volume": 941156.0}, {"date": "2021-05-28", "close": 8.62, "volume": 562356.0}, {"date": "2021-06-01", "close": 8.89, "volume": 727824.0}, {"date": "2021-06-02", "close": 9.23, "volume": 1183431.0}, {"date": "2021-06-03", "close": 8.74, "volume": 607764.0}, {"date": "2021-06-04", "close": 8.89, "volume": 1078356.0}, {"date": "2021-06-07", "close": 9.07, "volume": 1034158.0}, {"date": "2021-06-08", "close": 9.2, "volume": 635024.0}, {"date": "2021-06-09", "close": 8.67, "volume": 562321.0}, {"date": "2021-06-10", "close": 8.26, "volume": 645704.0}, {"date": "2021-06-11", "close": 8.5, "volume": 516646.0}, {"date": "2021-06-14", "close": 8.18, "volume": 578371.0}, {"date": "2021-06-15", "close": 8.17, "volume": 539783.0}, {"date": "2021-06-16", "close": 8.18, "volume": 698200.0}, {"date": "2021-06-17", "close": 7.82, "volume": 831302.0}, {"date": "2021-06-18", "close": 7.5, "volume": 988017.0}, {"date": "2021-06-21", "close": 7.78, "volume": 754596.0}, {"date": "2021-06-22", "close": 7.58, "volume": 757210.0}, {"date": "2021-06-23", "close": 7.66, "volume": 584475.0}, {"date": "2021-06-24", "close": 8.12, "volume": 700426.0}, {"date": "2021-06-25", "close": 7.94, "volume": 6905811.0}, {"date": "2021-06-28", "close": 7.84, "volume": 991022.0}, {"date": "2021-06-29", "close": 7.56, "volume": 732072.0}, {"date": "2021-06-30", "close": 7.88, "volume": 1184429.0}, {"date": "2021-07-01", "close": 7.6, "volume": 1104757.0}, {"date": "2021-07-02", "close": 7.42, "volume": 580982.0}, {"date": "2021-07-06", "close": 7.35, "volume": 625886.0}, {"date": "2021-07-07", "close": 7.32, "volume": 612777.0}, {"date": "2021-07-08", "close": 7.1, "volume": 561758.0}, {"date": "2021-07-09", "close": 7.32, "volume": 357132.0}, {"date": "2021-07-12", "close": 7.64, "volume": 965453.0}, {"date": "2021-07-13", "close": 7.09, "volume": 1049227.0}, {"date": "2021-07-14", "close": 6.83, "volume": 928279.0}, {"date": "2021-07-15", "close": 7.01, "volume": 654424.0}, {"date": "2021-07-16", "close": 6.74, "volume": 763154.0}, {"date": "2021-07-19", "close": 6.74, "volume": 763782.0}, {"date": "2021-07-20", "close": 7.11, "volume": 489969.0}, {"date": "2021-07-21", "close": 7.23, "volume": 582374.0}, {"date": "2021-07-22", "close": 6.88, "volume": 526606.0}, {"date": "2021-07-23", "close": 6.81, "volume": 409600.0}, {"date": "2021-07-26", "close": 6.95, "volume": 335448.0}, {"date": "2021-07-27", "close": 6.76, "volume": 416135.0}, {"date": "2021-07-28", "close": 7.17, "volume": 504090.0}, {"date": "2021-07-29", "close": 7.32, "volume": 482034.0}, {"date": "2021-07-30", "close": 7.16, "volume": 412146.0}, {"date": "2021-08-02", "close": 7.02, "volume": 772304.0}, {"date": "2021-08-03", "close": 6.85, "volume": 449360.0}, {"date": "2021-08-04", "close": 6.67, "volume": 508041.0}, {"date": "2021-08-05", "close": 7.05, "volume": 470669.0}, {"date": "2021-08-06", "close": 7.12, "volume": 321580.0}, {"date": "2021-08-09", "close": 7.25, "volume": 406067.0}, {"date": "2021-08-10", "close": 7.54, "volume": 398046.0}, {"date": "2021-08-11", "close": 7.69, "volume": 545630.0}, {"date": "2021-08-12", "close": 7.6, "volume": 389979.0}, {"date": "2021-08-13", "close": 7.78, "volume": 854744.0}, {"date": "2021-08-16", "close": 7.55, "volume": 551456.0}, {"date": "2021-08-17", "close": 7.14, "volume": 633306.0}, {"date": "2021-08-18", "close": 6.8, "volume": 632209.0}, {"date": "2021-08-19", "close": 6.7, "volume": 731652.0}, {"date": "2021-08-20", "close": 6.9, "volume": 910510.0}, {"date": "2021-08-23", "close": 7.27, "volume": 539162.0}, {"date": "2021-08-24", "close": 7.92, "volume": 1290661.0}, {"date": "2021-08-25", "close": 7.85, "volume": 717564.0}, {"date": "2021-08-26", "close": 7.62, "volume": 565029.0}, {"date": "2021-08-27", "close": 7.6, "volume": 487197.0}, {"date": "2021-08-30", "close": 7.25, "volume": 593975.0}, {"date": "2021-08-31", "close": 7.3, "volume": 324435.0}, {"date": "2021-09-01", "close": 7.12, "volume": 734398.0}, {"date": "2021-09-02", "close": 7.29, "volume": 445298.0}, {"date": "2021-09-03", "close": 7.2, "volume": 413637.0}, {"date": "2021-09-07", "close": 7.1, "volume": 390822.0}, {"date": "2021-09-08", "close": 6.87, "volume": 1014203.0}, {"date": "2021-09-09", "close": 6.84, "volume": 1166049.0}, {"date": "2021-09-10", "close": 6.55, "volume": 1384324.0}, {"date": "2021-09-13", "close": 6.62, "volume": 974582.0}, {"date": "2021-09-14", "close": 6.13, "volume": 1569450.0}, {"date": "2021-09-15", "close": 6.01, "volume": 1234183.0}, {"date": "2021-09-16", "close": 6.15, "volume": 1285655.0}, {"date": "2021-09-17", "close": 6.48, "volume": 2308767.0}, {"date": "2021-09-20", "close": 6.09, "volume": 966808.0}, {"date": "2021-09-21", "close": 6.04, "volume": 678778.0}, {"date": "2021-09-22", "close": 6.22, "volume": 525683.0}, {"date": "2021-09-23", "close": 6.31, "volume": 908041.0}, {"date": "2021-09-24", "close": 6.03, "volume": 958470.0}, {"date": "2021-09-27", "close": 6.48, "volume": 915512.0}, {"date": "2021-09-28", "close": 6.36, "volume": 802393.0}, {"date": "2021-09-29", "close": 6.28, "volume": 975032.0}, {"date": "2021-09-30", "close": 6.41, "volume": 1415974.0}, {"date": "2021-10-01", "close": 6.84, "volume": 1655693.0}, {"date": "2021-10-04", "close": 6.75, "volume": 998820.0}, {"date": "2021-10-05", "close": 6.65, "volume": 510123.0}, {"date": "2021-10-06", "close": 6.25, "volume": 1312312.0}, {"date": "2021-10-07", "close": 6.32, "volume": 1236074.0}, {"date": "2021-10-08", "close": 6.19, "volume": 524308.0}, {"date": "2021-10-11", "close": 6.11, "volume": 778120.0}, {"date": "2021-10-12", "close": 6.17, "volume": 476030.0}, {"date": "2021-10-13", "close": 6.27, "volume": 513656.0}, {"date": "2021-10-14", "close": 6.29, "volume": 440561.0}, {"date": "2021-10-15", "close": 6.3, "volume": 532770.0}, {"date": "2021-10-18", "close": 6.42, "volume": 825491.0}, {"date": "2021-10-19", "close": 6.5, "volume": 405099.0}, {"date": "2021-10-20", "close": 6.62, "volume": 384279.0}, {"date": "2021-10-21", "close": 6.54, "volume": 318240.0}, {"date": "2021-10-22", "close": 6.5, "volume": 329287.0}, {"date": "2021-10-25", "close": 6.68, "volume": 377506.0}, {"date": "2021-10-26", "close": 6.58, "volume": 432351.0}, {"date": "2021-10-27", "close": 6.42, "volume": 543804.0}, {"date": "2021-10-28", "close": 6.77, "volume": 978938.0}, {"date": "2021-10-29", "close": 6.83, "volume": 373314.0}, {"date": "2021-11-01", "close": 7.13, "volume": 566962.0}, {"date": "2021-11-02", "close": 7.21, "volume": 548364.0}, {"date": "2021-11-03", "close": 7.28, "volume": 531882.0}, {"date": "2021-11-04", "close": 7.25, "volume": 403041.0}, {"date": "2021-11-05", "close": 7.5, "volume": 632603.0}, {"date": "2021-11-08", "close": 7.66, "volume": 685940.0}, {"date": "2021-11-09", "close": 7.58, "volume": 574856.0}, {"date": "2021-11-10", "close": 7.4, "volume": 581592.0}, {"date": "2021-11-11", "close": 9.2, "volume": 3841723.0}, {"date": "2021-11-12", "close": 9.83, "volume": 3303800.0}, {"date": "2021-11-15", "close": 10.0, "volume": 1379075.0}, {"date": "2021-11-16", "close": 9.82, "volume": 699480.0}, {"date": "2021-11-17", "close": 10.08, "volume": 1295660.0}, {"date": "2021-11-18", "close": 9.86, "volume": 972107.0}, {"date": "2021-11-19", "close": 9.75, "volume": 524594.0}, {"date": "2021-11-22", "close": 9.66, "volume": 582525.0}, {"date": "2021-11-23", "close": 9.76, "volume": 666999.0}, {"date": "2021-11-24", "close": 9.74, "volume": 373827.0}, {"date": "2021-11-26", "close": 9.2, "volume": 618694.0}, {"date": "2021-11-29", "close": 9.3, "volume": 666550.0}, {"date": "2021-11-30", "close": 9.1, "volume": 836564.0}, {"date": "2021-12-01", "close": 8.51, "volume": 562152.0}, {"date": "2021-12-02", "close": 8.74, "volume": 557786.0}, {"date": "2021-12-03", "close": 8.4, "volume": 584639.0}, {"date": "2021-12-06", "close": 8.64, "volume": 414072.0}, {"date": "2021-12-07", "close": 8.8, "volume": 449506.0}, {"date": "2021-12-08", "close": 9.18, "volume": 454638.0}, {"date": "2021-12-09", "close": 8.83, "volume": 330240.0}, {"date": "2021-12-10", "close": 8.77, "volume": 330520.0}, {"date": "2021-12-13", "close": 8.53, "volume": 379970.0}, {"date": "2021-12-14", "close": 8.28, "volume": 463714.0}, {"date": "2021-12-15", "close": 8.58, "volume": 581286.0}, {"date": "2021-12-16", "close": 8.52, "volume": 695067.0}, {"date": "2021-12-17", "close": 8.62, "volume": 882022.0}, {"date": "2021-12-20", "close": 8.33, "volume": 778071.0}, {"date": "2021-12-21", "close": 8.72, "volume": 548973.0}, {"date": "2021-12-22", "close": 8.87, "volume": 548633.0}, {"date": "2021-12-23", "close": 9.25, "volume": 510639.0}, {"date": "2021-12-27", "close": 9.17, "volume": 376824.0}, {"date": "2021-12-28", "close": 9.0, "volume": 326024.0}, {"date": "2021-12-29", "close": 8.65, "volume": 385741.0}, {"date": "2021-12-30", "close": 9.06, "volume": 767412.0}, {"date": "2021-12-31", "close": 9.02, "volume": 311182.0}, {"date": "2022-01-03", "close": 9.21, "volume": 412054.0}, {"date": "2022-01-04", "close": 9.2, "volume": 325278.0}, {"date": "2022-01-05", "close": 8.86, "volume": 403044.0}, {"date": "2022-01-06", "close": 8.54, "volume": 522353.0}, {"date": "2022-01-07", "close": 8.65, "volume": 394507.0}, {"date": "2022-01-10", "close": 8.4, "volume": 434616.0}, {"date": "2022-01-11", "close": 8.66, "volume": 484588.0}, {"date": "2022-01-12", "close": 8.74, "volume": 385530.0}, {"date": "2022-01-13", "close": 8.24, "volume": 527976.0}, {"date": "2022-01-14", "close": 7.99, "volume": 789438.0}, {"date": "2022-01-18", "close": 7.82, "volume": 663691.0}, {"date": "2022-01-19", "close": 7.61, "volume": 536446.0}, {"date": "2022-01-20", "close": 7.34, "volume": 715048.0}, {"date": "2022-01-21", "close": 7.27, "volume": 713561.0}, {"date": "2022-01-24", "close": 7.47, "volume": 724729.0}, {"date": "2022-01-25", "close": 7.29, "volume": 365825.0}, {"date": "2022-01-26", "close": 7.25, "volume": 571015.0}, {"date": "2022-01-27", "close": 6.85, "volume": 816616.0}, {"date": "2022-01-28", "close": 6.77, "volume": 505491.0}, {"date": "2022-01-31", "close": 7.1, "volume": 330106.0}, {"date": "2022-02-01", "close": 7.37, "volume": 399539.0}, {"date": "2022-02-02", "close": 7.28, "volume": 350145.0}, {"date": "2022-02-03", "close": 7.42, "volume": 577634.0}, {"date": "2022-02-04", "close": 7.38, "volume": 411798.0}, {"date": "2022-02-07", "close": 7.49, "volume": 324850.0}, {"date": "2022-02-08", "close": 7.66, "volume": 358065.0}, {"date": "2022-02-09", "close": 8.12, "volume": 446166.0}, {"date": "2022-02-10", "close": 7.74, "volume": 350773.0}, {"date": "2022-02-11", "close": 7.34, "volume": 474954.0}, {"date": "2022-02-14", "close": 7.14, "volume": 499784.0}, {"date": "2022-02-15", "close": 7.4, "volume": 717556.0}, {"date": "2022-02-16", "close": 7.76, "volume": 464912.0}, {"date": "2022-02-17", "close": 7.65, "volume": 338878.0}, {"date": "2022-02-18", "close": 7.44, "volume": 380889.0}, {"date": "2022-02-22", "close": 7.12, "volume": 482649.0}, {"date": "2022-02-23", "close": 6.82, "volume": 476529.0}, {"date": "2022-02-24", "close": 7.07, "volume": 449006.0}, {"date": "2022-02-25", "close": 7.27, "volume": 667226.0}, {"date": "2022-02-28", "close": 7.01, "volume": 518725.0}, {"date": "2022-03-01", "close": 6.94, "volume": 504369.0}, {"date": "2022-03-02", "close": 7.1, "volume": 577176.0}, {"date": "2022-03-03", "close": 6.99, "volume": 732182.0}, {"date": "2022-03-04", "close": 6.81, "volume": 624487.0}, {"date": "2022-03-07", "close": 6.83, "volume": 697156.0}, {"date": "2022-03-08", "close": 7.17, "volume": 1253538.0}, {"date": "2022-03-09", "close": 7.64, "volume": 687814.0}, {"date": "2022-03-10", "close": 8.14, "volume": 639100.0}, {"date": "2022-03-11", "close": 7.94, "volume": 540526.0}, {"date": "2022-03-14", "close": 7.79, "volume": 825634.0}, {"date": "2022-03-15", "close": 8.65, "volume": 1073105.0}, {"date": "2022-03-16", "close": 8.71, "volume": 709678.0}, {"date": "2022-03-17", "close": 8.77, "volume": 342419.0}, {"date": "2022-03-18", "close": 8.51, "volume": 1368598.0}, {"date": "2022-03-21", "close": 8.49, "volume": 568044.0}, {"date": "2022-03-22", "close": 8.71, "volume": 500227.0}, {"date": "2022-03-23", "close": 8.43, "volume": 408102.0}, {"date": "2022-03-24", "close": 8.53, "volume": 369082.0}, {"date": "2022-03-25", "close": 8.45, "volume": 651503.0}, {"date": "2022-03-28", "close": 8.34, "volume": 390257.0}, {"date": "2022-03-29", "close": 8.45, "volume": 300067.0}, {"date": "2022-03-30", "close": 8.23, "volume": 362735.0}, {"date": "2022-03-31", "close": 8.16, "volume": 330006.0}, {"date": "2022-04-01", "close": 8.49, "volume": 363065.0}, {"date": "2022-04-04", "close": 8.46, "volume": 612424.0}, {"date": "2022-04-05", "close": 8.31, "volume": 591459.0}, {"date": "2022-04-06", "close": 8.1, "volume": 404689.0}, {"date": "2022-04-07", "close": 7.96, "volume": 325927.0}, {"date": "2022-04-08", "close": 7.78, "volume": 350950.0}, {"date": "2022-04-11", "close": 7.8, "volume": 318371.0}, {"date": "2022-04-12", "close": 7.64, "volume": 331153.0}, {"date": "2022-04-13", "close": 7.75, "volume": 241512.0}, {"date": "2022-04-14", "close": 7.73, "volume": 314108.0}, {"date": "2022-04-18", "close": 7.83, "volume": 339172.0}, {"date": "2022-04-19", "close": 8.16, "volume": 293746.0}, {"date": "2022-04-20", "close": 8.4, "volume": 297451.0}, {"date": "2022-04-21", "close": 8.04, "volume": 248784.0}, {"date": "2022-04-22", "close": 7.6, "volume": 290284.0}, {"date": "2022-04-25", "close": 7.71, "volume": 309437.0}, {"date": "2022-04-26", "close": 7.3, "volume": 360303.0}, {"date": "2022-04-27", "close": 7.34, "volume": 304389.0}, {"date": "2022-04-28", "close": 7.45, "volume": 302400.0}, {"date": "2022-04-29", "close": 7.51, "volume": 376687.0}, {"date": "2022-05-02", "close": 7.5, "volume": 379800.0}, {"date": "2022-05-03", "close": 7.79, "volume": 405706.0}, {"date": "2022-05-04", "close": 8.09, "volume": 480569.0}, {"date": "2022-05-05", "close": 7.65, "volume": 359505.0}, {"date": "2022-05-06", "close": 7.36, "volume": 600628.0}, {"date": "2022-05-09", "close": 7.09, "volume": 874136.0}, {"date": "2022-05-10", "close": 5.36, "volume": 2019152.0}, {"date": "2022-05-11", "close": 5.31, "volume": 876431.0}, {"date": "2022-05-12", "close": 5.75, "volume": 1001817.0}, {"date": "2022-05-13", "close": 6.33, "volume": 769687.0}, {"date": "2022-05-16", "close": 6.86, "volume": 720305.0}, {"date": "2022-05-17", "close": 6.95, "volume": 520674.0}, {"date": "2022-05-18", "close": 6.35, "volume": 422383.0}, {"date": "2022-05-19", "close": 6.22, "volume": 446712.0}, {"date": "2022-05-20", "close": 6.19, "volume": 444579.0}, {"date": "2022-05-23", "close": 6.44, "volume": 447121.0}, {"date": "2022-05-24", "close": 6.21, "volume": 346638.0}, {"date": "2022-05-25", "close": 6.45, "volume": 347716.0}, {"date": "2022-05-26", "close": 6.71, "volume": 497603.0}, {"date": "2022-05-27", "close": 6.95, "volume": 323334.0}, {"date": "2022-05-31", "close": 6.55, "volume": 1291504.0}, {"date": "2022-06-01", "close": 6.64, "volume": 343610.0}, {"date": "2022-06-02", "close": 6.89, "volume": 358094.0}, {"date": "2022-06-03", "close": 6.98, "volume": 272434.0}, {"date": "2022-06-06", "close": 7.01, "volume": 222782.0}, {"date": "2022-06-07", "close": 7.27, "volume": 386271.0}, {"date": "2022-06-08", "close": 7.53, "volume": 369591.0}, {"date": "2022-06-09", "close": 7.16, "volume": 249526.0}, {"date": "2022-06-10", "close": 7.01, "volume": 239152.0}, {"date": "2022-06-13", "close": 6.5, "volume": 395705.0}, {"date": "2022-06-14", "close": 6.36, "volume": 272285.0}, {"date": "2022-06-15", "close": 6.58, "volume": 259862.0}, {"date": "2022-06-16", "close": 5.9, "volume": 331951.0}, {"date": "2022-06-17", "close": 5.99, "volume": 312620.0}, {"date": "2022-06-21", "close": 6.17, "volume": 403341.0}, {"date": "2022-06-22", "close": 6.07, "volume": 298744.0}, {"date": "2022-06-23", "close": 5.81, "volume": 659830.0}, {"date": "2022-06-24", "close": 6.37, "volume": 1262407.0}, {"date": "2022-06-27", "close": 6.37, "volume": 273143.0}, {"date": "2022-06-28", "close": 6.14, "volume": 354786.0}, {"date": "2022-06-29", "close": 5.88, "volume": 531676.0}, {"date": "2022-06-30", "close": 6.03, "volume": 384573.0}, {"date": "2022-07-01", "close": 5.99, "volume": 235293.0}, {"date": "2022-07-05", "close": 6.02, "volume": 229044.0}, {"date": "2022-07-06", "close": 5.82, "volume": 187319.0}, {"date": "2022-07-07", "close": 6.14, "volume": 220682.0}, {"date": "2022-07-08", "close": 6.14, "volume": 200416.0}, {"date": "2022-07-11", "close": 6.03, "volume": 210168.0}, {"date": "2022-07-12", "close": 6.04, "volume": 224891.0}, {"date": "2022-07-13", "close": 6.04, "volume": 268803.0}, {"date": "2022-07-14", "close": 6.01, "volume": 343942.0}, {"date": "2022-07-15", "close": 5.86, "volume": 378492.0}, {"date": "2022-07-18", "close": 6.02, "volume": 205328.0}, {"date": "2022-07-19", "close": 6.9, "volume": 632096.0}, {"date": "2022-07-20", "close": 7.09, "volume": 274604.0}, {"date": "2022-07-21", "close": 7.27, "volume": 261366.0}, {"date": "2022-07-22", "close": 7.0, "volume": 348962.0}, {"date": "2022-07-25", "close": 7.26, "volume": 202629.0}, {"date": "2022-07-26", "close": 7.19, "volume": 190178.0}, {"date": "2022-07-27", "close": 7.31, "volume": 329270.0}, {"date": "2022-07-28", "close": 7.6, "volume": 405355.0}, {"date": "2022-07-29", "close": 7.96, "volume": 446880.0}, {"date": "2022-08-01", "close": 8.58, "volume": 775410.0}, {"date": "2022-08-02", "close": 8.4, "volume": 415973.0}, {"date": "2022-08-03", "close": 8.39, "volume": 331815.0}, {"date": "2022-08-04", "close": 8.49, "volume": 275575.0}, {"date": "2022-08-05", "close": 8.31, "volume": 323476.0}, {"date": "2022-08-08", "close": 8.25, "volume": 674865.0}, {"date": "2022-08-09", "close": 7.5, "volume": 903789.0}, {"date": "2022-08-10", "close": 7.71, "volume": 437486.0}, {"date": "2022-08-11", "close": 8.01, "volume": 423292.0}, {"date": "2022-08-12", "close": 8.14, "volume": 290201.0}, {"date": "2022-08-15", "close": 8.12, "volume": 198531.0}, {"date": "2022-08-16", "close": 7.88, "volume": 217173.0}, {"date": "2022-08-17", "close": 7.73, "volume": 276988.0}, {"date": "2022-08-18", "close": 7.82, "volume": 208534.0}, {"date": "2022-08-19", "close": 7.51, "volume": 303651.0}, {"date": "2022-08-22", "close": 7.37, "volume": 214895.0}, {"date": "2022-08-23", "close": 7.8, "volume": 396028.0}, {"date": "2022-08-24", "close": 8.06, "volume": 367677.0}, {"date": "2022-08-25", "close": 8.35, "volume": 412878.0}, {"date": "2022-08-26", "close": 8.04, "volume": 208557.0}, {"date": "2022-08-29", "close": 8.12, "volume": 250435.0}, {"date": "2022-08-30", "close": 7.99, "volume": 152018.0}, {"date": "2022-08-31", "close": 7.98, "volume": 210022.0}, {"date": "2022-09-01", "close": 7.65, "volume": 244435.0}, {"date": "2022-09-02", "close": 7.46, "volume": 338080.0}, {"date": "2022-09-06", "close": 7.81, "volume": 301279.0}, {"date": "2022-09-07", "close": 8.03, "volume": 259597.0}, {"date": "2022-09-08", "close": 8.22, "volume": 216794.0}, {"date": "2022-09-09", "close": 8.48, "volume": 263784.0}, {"date": "2022-09-12", "close": 8.53, "volume": 319206.0}, {"date": "2022-09-13", "close": 8.36, "volume": 511155.0}, {"date": "2022-09-14", "close": 8.3, "volume": 555476.0}, {"date": "2022-09-15", "close": 8.02, "volume": 468603.0}, {"date": "2022-09-16", "close": 8.06, "volume": 1367975.0}, {"date": "2022-09-19", "close": 8.14, "volume": 348311.0}, {"date": "2022-09-20", "close": 8.1, "volume": 573570.0}, {"date": "2022-09-21", "close": 7.87, "volume": 1150091.0}, {"date": "2022-09-22", "close": 7.33, "volume": 548347.0}, {"date": "2022-09-23", "close": 6.77, "volume": 539611.0}, {"date": "2022-09-26", "close": 6.27, "volume": 761880.0}, {"date": "2022-09-27", "close": 6.41, "volume": 531968.0}, {"date": "2022-09-28", "close": 6.7, "volume": 331780.0}, {"date": "2022-09-29", "close": 6.55, "volume": 318430.0}, {"date": "2022-09-30", "close": 6.38, "volume": 396780.0}, {"date": "2022-10-03", "close": 6.69, "volume": 291462.0}, {"date": "2022-10-04", "close": 6.92, "volume": 454144.0}, {"date": "2022-10-05", "close": 6.82, "volume": 161360.0}, {"date": "2022-10-06", "close": 6.71, "volume": 158089.0}, {"date": "2022-10-07", "close": 6.54, "volume": 212791.0}, {"date": "2022-10-10", "close": 6.58, "volume": 185350.0}, {"date": "2022-10-11", "close": 6.46, "volume": 355118.0}, {"date": "2022-10-12", "close": 6.39, "volume": 160724.0}, {"date": "2022-10-13", "close": 6.59, "volume": 352054.0}, {"date": "2022-10-14", "close": 6.41, "volume": 221436.0}, {"date": "2022-10-17", "close": 6.8, "volume": 304569.0}, {"date": "2022-10-18", "close": 7.23, "volume": 361409.0}, {"date": "2022-10-19", "close": 7.13, "volume": 246930.0}, {"date": "2022-10-20", "close": 6.94, "volume": 249314.0}, {"date": "2022-10-21", "close": 7.23, "volume": 316440.0}, {"date": "2022-10-24", "close": 7.3, "volume": 186464.0}, {"date": "2022-10-25", "close": 7.69, "volume": 244317.0}, {"date": "2022-10-26", "close": 7.99, "volume": 358526.0}, {"date": "2022-10-27", "close": 5.02, "volume": 4227736.0}, {"date": "2022-10-28", "close": 4.78, "volume": 1654512.0}, {"date": "2022-10-31", "close": 4.56, "volume": 762860.0}, {"date": "2022-11-01", "close": 4.34, "volume": 1910360.0}, {"date": "2022-11-02", "close": 4.1, "volume": 801569.0}, {"date": "2022-11-03", "close": 4.02, "volume": 897085.0}, {"date": "2022-11-04", "close": 4.1, "volume": 810439.0}, {"date": "2022-11-07", "close": 4.37, "volume": 502112.0}, {"date": "2022-11-08", "close": 4.26, "volume": 490867.0}, {"date": "2022-11-09", "close": 4.44, "volume": 1081818.0}, {"date": "2022-11-10", "close": 4.78, "volume": 841052.0}, {"date": "2022-11-11", "close": 4.87, "volume": 495463.0}, {"date": "2022-11-14", "close": 5.23, "volume": 882689.0}, {"date": "2022-11-15", "close": 5.21, "volume": 616368.0}, {"date": "2022-11-16", "close": 5.07, "volume": 393031.0}, {"date": "2022-11-17", "close": 4.98, "volume": 345842.0}, {"date": "2022-11-18", "close": 4.92, "volume": 501700.0}, {"date": "2022-11-21", "close": 4.92, "volume": 479748.0}, {"date": "2022-11-22", "close": 4.95, "volume": 483911.0}, {"date": "2022-11-23", "close": 4.8, "volume": 337553.0}, {"date": "2022-11-25", "close": 4.68, "volume": 240810.0}, {"date": "2022-11-28", "close": 4.42, "volume": 435239.0}, {"date": "2022-11-29", "close": 4.41, "volume": 1054429.0}, {"date": "2022-11-30", "close": 4.56, "volume": 968342.0}, {"date": "2022-12-01", "close": 5.11, "volume": 1084769.0}, {"date": "2022-12-02", "close": 5.08, "volume": 482364.0}, {"date": "2022-12-05", "close": 5.04, "volume": 416365.0}, {"date": "2022-12-06", "close": 5.05, "volume": 406535.0}, {"date": "2022-12-07", "close": 5.05, "volume": 439994.0}, {"date": "2022-12-08", "close": 5.23, "volume": 997124.0}, {"date": "2022-12-09", "close": 4.96, "volume": 696692.0}, {"date": "2022-12-12", "close": 5.05, "volume": 393464.0}, {"date": "2022-12-13", "close": 5.15, "volume": 436416.0}, {"date": "2022-12-14", "close": 5.09, "volume": 321294.0}, {"date": "2022-12-15", "close": 5.0, "volume": 431130.0}, {"date": "2022-12-16", "close": 5.07, "volume": 618731.0}, {"date": "2022-12-19", "close": 5.05, "volume": 469208.0}, {"date": "2022-12-20", "close": 4.99, "volume": 335338.0}, {"date": "2022-12-21", "close": 5.11, "volume": 301698.0}, {"date": "2022-12-22", "close": 5.02, "volume": 504763.0}, {"date": "2022-12-23", "close": 5.17, "volume": 284881.0}, {"date": "2022-12-27", "close": 5.21, "volume": 319486.0}, {"date": "2022-12-28", "close": 5.15, "volume": 368037.0}, {"date": "2022-12-29", "close": 5.48, "volume": 402182.0}, {"date": "2022-12-30", "close": 5.77, "volume": 457632.0}, {"date": "2023-01-03", "close": 5.61, "volume": 377858.0}, {"date": "2023-01-04", "close": 5.79, "volume": 467580.0}, {"date": "2023-01-05", "close": 5.97, "volume": 390335.0}, {"date": "2023-01-06", "close": 6.07, "volume": 366343.0}, {"date": "2023-01-09", "close": 6.23, "volume": 346574.0}, {"date": "2023-01-10", "close": 6.38, "volume": 329401.0}, {"date": "2023-01-11", "close": 6.4, "volume": 297260.0}, {"date": "2023-01-12", "close": 6.43, "volume": 383745.0}, {"date": "2023-01-13", "close": 6.3, "volume": 275912.0}, {"date": "2023-01-17", "close": 6.38, "volume": 280464.0}, {"date": "2023-01-18", "close": 6.26, "volume": 222582.0}, {"date": "2023-01-19", "close": 6.37, "volume": 485749.0}, {"date": "2023-01-20", "close": 6.47, "volume": 775261.0}, {"date": "2023-01-23", "close": 6.4, "volume": 422088.0}, {"date": "2023-01-24", "close": 6.41, "volume": 261272.0}, {"date": "2023-01-25", "close": 6.46, "volume": 298852.0}, {"date": "2023-01-26", "close": 6.55, "volume": 295194.0}, {"date": "2023-01-27", "close": 6.5, "volume": 267510.0}, {"date": "2023-01-30", "close": 6.42, "volume": 306592.0}, {"date": "2023-01-31", "close": 6.64, "volume": 331649.0}, {"date": "2023-02-01", "close": 6.36, "volume": 392076.0}, {"date": "2023-02-02", "close": 6.51, "volume": 392708.0}, {"date": "2023-02-03", "close": 6.42, "volume": 244682.0}, {"date": "2023-02-06", "close": 6.43, "volume": 214256.0}, {"date": "2023-02-07", "close": 6.56, "volume": 317807.0}, {"date": "2023-02-08", "close": 6.65, "volume": 702504.0}, {"date": "2023-02-09", "close": 6.45, "volume": 615035.0}, {"date": "2023-02-10", "close": 6.43, "volume": 257519.0}, {"date": "2023-02-13", "close": 6.53, "volume": 204729.0}, {"date": "2023-02-14", "close": 6.52, "volume": 289508.0}, {"date": "2023-02-15", "close": 6.55, "volume": 204976.0}, {"date": "2023-02-16", "close": 6.7, "volume": 412622.0}, {"date": "2023-02-17", "close": 6.7, "volume": 266805.0}, {"date": "2023-02-21", "close": 6.28, "volume": 329961.0}, {"date": "2023-02-22", "close": 6.44, "volume": 476433.0}, {"date": "2023-02-23", "close": 6.57, "volume": 504340.0}, {"date": "2023-02-24", "close": 6.4, "volume": 241172.0}, {"date": "2023-02-27", "close": 6.44, "volume": 245453.0}, {"date": "2023-02-28", "close": 6.49, "volume": 394818.0}, {"date": "2023-03-01", "close": 6.59, "volume": 323316.0}, {"date": "2023-03-02", "close": 6.5, "volume": 290836.0}, {"date": "2023-03-03", "close": 6.6, "volume": 389939.0}, {"date": "2023-03-06", "close": 6.14, "volume": 414903.0}, {"date": "2023-03-07", "close": 5.76, "volume": 543870.0}, {"date": "2023-03-08", "close": 5.74, "volume": 353376.0}, {"date": "2023-03-09", "close": 5.94, "volume": 506438.0}, {"date": "2023-03-10", "close": 5.57, "volume": 509549.0}, {"date": "2023-03-13", "close": 5.27, "volume": 439170.0}, {"date": "2023-03-14", "close": 5.42, "volume": 407941.0}, {"date": "2023-03-15", "close": 5.38, "volume": 595924.0}, {"date": "2023-03-16", "close": 5.51, "volume": 480158.0}, {"date": "2023-03-17", "close": 5.59, "volume": 1165411.0}, {"date": "2023-03-20", "close": 5.24, "volume": 609109.0}, {"date": "2023-03-21", "close": 5.66, "volume": 573023.0}, {"date": "2023-03-22", "close": 5.59, "volume": 587522.0}, {"date": "2023-03-23", "close": 5.53, "volume": 510077.0}, {"date": "2023-03-24", "close": 5.56, "volume": 475471.0}, {"date": "2023-03-27", "close": 5.68, "volume": 495778.0}, {"date": "2023-03-28", "close": 5.69, "volume": 277841.0}, {"date": "2023-03-29", "close": 5.95, "volume": 390719.0}, {"date": "2023-03-30", "close": 5.97, "volume": 280619.0}, {"date": "2023-03-31", "close": 6.06, "volume": 320203.0}, {"date": "2023-04-03", "close": 5.98, "volume": 321773.0}, {"date": "2023-04-04", "close": 5.72, "volume": 269026.0}, {"date": "2023-04-05", "close": 5.57, "volume": 373666.0}, {"date": "2023-04-06", "close": 5.56, "volume": 202650.0}, {"date": "2023-04-10", "close": 5.91, "volume": 513174.0}, {"date": "2023-04-11", "close": 5.8, "volume": 236484.0}, {"date": "2023-04-12", "close": 5.87, "volume": 337673.0}, {"date": "2023-04-13", "close": 6.04, "volume": 693539.0}, {"date": "2023-04-14", "close": 6.02, "volume": 413587.0}, {"date": "2023-04-17", "close": 6.19, "volume": 518016.0}, {"date": "2023-04-18", "close": 6.16, "volume": 473886.0}, {"date": "2023-04-19", "close": 6.2, "volume": 565806.0}, {"date": "2023-04-20", "close": 6.15, "volume": 583171.0}, {"date": "2023-04-21", "close": 6.16, "volume": 229109.0}, {"date": "2023-04-24", "close": 6.29, "volume": 285626.0}, {"date": "2023-04-25", "close": 6.05, "volume": 364641.0}, {"date": "2023-04-26", "close": 5.93, "volume": 309518.0}, {"date": "2023-04-27", "close": 5.91, "volume": 247778.0}, {"date": "2023-04-28", "close": 6.22, "volume": 421185.0}, {"date": "2023-05-01", "close": 6.21, "volume": 286568.0}, {"date": "2023-05-02", "close": 6.11, "volume": 244261.0}, {"date": "2023-05-03", "close": 6.04, "volume": 319932.0}, {"date": "2023-05-04", "close": 5.75, "volume": 329263.0}, {"date": "2023-05-05", "close": 6.04, "volume": 413017.0}, {"date": "2023-05-08", "close": 6.06, "volume": 253915.0}, {"date": "2023-05-09", "close": 5.95, "volume": 255041.0}, {"date": "2023-05-10", "close": 5.95, "volume": 455979.0}, {"date": "2023-05-11", "close": 5.38, "volume": 701688.0}, {"date": "2023-05-12", "close": 5.49, "volume": 373519.0}, {"date": "2023-05-15", "close": 5.5, "volume": 343333.0}, {"date": "2023-05-16", "close": 5.67, "volume": 490780.0}, {"date": "2023-05-17", "close": 5.8, "volume": 461987.0}, {"date": "2023-05-18", "close": 5.6, "volume": 451114.0}, {"date": "2023-05-19", "close": 5.64, "volume": 354911.0}, {"date": "2023-05-22", "close": 5.67, "volume": 225909.0}, {"date": "2023-05-23", "close": 5.6, "volume": 368011.0}, {"date": "2023-05-24", "close": 5.42, "volume": 354843.0}, {"date": "2023-05-25", "close": 5.23, "volume": 339227.0}, {"date": "2023-05-26", "close": 5.1, "volume": 496573.0}, {"date": "2023-05-30", "close": 4.98, "volume": 325469.0}, {"date": "2023-05-31", "close": 4.8, "volume": 575133.0}, {"date": "2023-06-01", "close": 4.96, "volume": 572077.0}, {"date": "2023-06-02", "close": 5.57, "volume": 814328.0}, {"date": "2023-06-05", "close": 5.38, "volume": 418210.0}, {"date": "2023-06-06", "close": 5.59, "volume": 692832.0}, {"date": "2023-06-07", "close": 5.82, "volume": 715258.0}, {"date": "2023-06-08", "close": 5.84, "volume": 973466.0}, {"date": "2023-06-09", "close": 5.71, "volume": 686867.0}, {"date": "2023-06-12", "close": 5.7, "volume": 1480318.0}, {"date": "2023-06-13", "close": 6.26, "volume": 1443598.0}, {"date": "2023-06-14", "close": 6.27, "volume": 678703.0}, {"date": "2023-06-15", "close": 6.38, "volume": 477608.0}, {"date": "2023-06-16", "close": 6.47, "volume": 668196.0}, {"date": "2023-06-20", "close": 6.44, "volume": 325934.0}, {"date": "2023-06-21", "close": 6.63, "volume": 404844.0}, {"date": "2023-06-22", "close": 6.42, "volume": 372488.0}, {"date": "2023-06-23", "close": 6.34, "volume": 2397209.0}, {"date": "2023-06-26", "close": 5.79, "volume": 693230.0}, {"date": "2023-06-27", "close": 5.89, "volume": 739716.0}, {"date": "2023-06-28", "close": 6.25, "volume": 546260.0}, {"date": "2023-06-29", "close": 6.12, "volume": 322392.0}, {"date": "2023-06-30", "close": 5.9, "volume": 303698.0}, {"date": "2023-07-03", "close": 5.92, "volume": 138215.0}, {"date": "2023-07-05", "close": 5.91, "volume": 295679.0}, {"date": "2023-07-06", "close": 5.84, "volume": 251069.0}, {"date": "2023-07-07", "close": 6.05, "volume": 415957.0}, {"date": "2023-07-10", "close": 6.3, "volume": 384924.0}, {"date": "2023-07-11", "close": 6.42, "volume": 336190.0}, {"date": "2023-07-12", "close": 6.47, "volume": 337912.0}, {"date": "2023-07-13", "close": 6.42, "volume": 272177.0}, {"date": "2023-07-14", "close": 5.87, "volume": 446448.0}, {"date": "2023-07-17", "close": 5.71, "volume": 670356.0}, {"date": "2023-07-18", "close": 5.68, "volume": 545806.0}, {"date": "2023-07-19", "close": 5.64, "volume": 562250.0}, {"date": "2023-07-20", "close": 5.57, "volume": 744968.0}, {"date": "2023-07-21", "close": 5.4, "volume": 477601.0}, {"date": "2023-07-24", "close": 5.3, "volume": 409990.0}, {"date": "2023-07-25", "close": 5.26, "volume": 601549.0}, {"date": "2023-07-26", "close": 5.49, "volume": 560158.0}, {"date": "2023-07-27", "close": 5.36, "volume": 462098.0}, {"date": "2023-07-28", "close": 5.34, "volume": 473479.0}, {"date": "2023-07-31", "close": 5.48, "volume": 403176.0}, {"date": "2023-08-01", "close": 5.4, "volume": 274464.0}, {"date": "2023-08-02", "close": 5.2, "volume": 325057.0}, {"date": "2023-08-03", "close": 5.21, "volume": 324197.0}, {"date": "2023-08-04", "close": 5.28, "volume": 298336.0}, {"date": "2023-08-07", "close": 5.2, "volume": 386291.0}, {"date": "2023-08-08", "close": 5.25, "volume": 361403.0}, {"date": "2023-08-09", "close": 5.43, "volume": 901201.0}, {"date": "2023-08-10", "close": 5.35, "volume": 554858.0}, {"date": "2023-08-11", "close": 5.54, "volume": 476924.0}, {"date": "2023-08-14", "close": 5.63, "volume": 325495.0}, {"date": "2023-08-15", "close": 5.1, "volume": 764375.0}, {"date": "2023-08-16", "close": 5.02, "volume": 660292.0}, {"date": "2023-08-17", "close": 4.8, "volume": 1068590.0}, {"date": "2023-08-18", "close": 4.74, "volume": 1303479.0}, {"date": "2023-08-21", "close": 4.77, "volume": 662491.0}, {"date": "2023-08-22", "close": 4.89, "volume": 482701.0}, {"date": "2023-08-23", "close": 4.92, "volume": 298149.0}, {"date": "2023-08-24", "close": 4.75, "volume": 427271.0}, {"date": "2023-08-25", "close": 4.88, "volume": 352419.0}, {"date": "2023-08-28", "close": 5.18, "volume": 771988.0}, {"date": "2023-08-29", "close": 5.09, "volume": 503394.0}, {"date": "2023-08-30", "close": 5.06, "volume": 293168.0}, {"date": "2023-08-31", "close": 5.25, "volume": 506710.0}, {"date": "2023-09-01", "close": 5.5, "volume": 618883.0}, {"date": "2023-09-05", "close": 5.42, "volume": 513150.0}, {"date": "2023-09-06", "close": 5.28, "volume": 571501.0}, {"date": "2023-09-07", "close": 5.26, "volume": 386938.0}, {"date": "2023-09-08", "close": 4.93, "volume": 425212.0}, {"date": "2023-09-11", "close": 4.71, "volume": 585975.0}, {"date": "2023-09-12", "close": 4.78, "volume": 388247.0}, {"date": "2023-09-13", "close": 4.66, "volume": 461951.0}, {"date": "2023-09-14", "close": 5.04, "volume": 593955.0}, {"date": "2023-09-15", "close": 4.87, "volume": 1530991.0}, {"date": "2023-09-18", "close": 4.76, "volume": 408341.0}, {"date": "2023-09-19", "close": 4.9, "volume": 328635.0}, {"date": "2023-09-20", "close": 4.84, "volume": 369865.0}, {"date": "2023-09-21", "close": 4.71, "volume": 311683.0}, {"date": "2023-09-22", "close": 4.5, "volume": 394384.0}, {"date": "2023-09-25", "close": 4.41, "volume": 375773.0}, {"date": "2023-09-26", "close": 4.22, "volume": 411862.0}, {"date": "2023-09-27", "close": 4.27, "volume": 597180.0}, {"date": "2023-09-28", "close": 4.22, "volume": 422775.0}, {"date": "2023-09-29", "close": 4.21, "volume": 492674.0}, {"date": "2023-10-02", "close": 3.6, "volume": 1039504.0}, {"date": "2023-10-03", "close": 3.4, "volume": 1202486.0}, {"date": "2023-10-04", "close": 3.48, "volume": 688710.0}, {"date": "2023-10-05", "close": 3.35, "volume": 952063.0}, {"date": "2023-10-06", "close": 3.35, "volume": 767563.0}, {"date": "2023-10-09", "close": 3.06, "volume": 922338.0}, {"date": "2023-10-10", "close": 3.38, "volume": 988397.0}, {"date": "2023-10-11", "close": 3.29, "volume": 782766.0}, {"date": "2023-10-12", "close": 3.03, "volume": 915822.0}, {"date": "2023-10-13", "close": 2.73, "volume": 683050.0}, {"date": "2023-10-16", "close": 2.83, "volume": 683478.0}, {"date": "2023-10-17", "close": 3.08, "volume": 697569.0}, {"date": "2023-10-18", "close": 2.92, "volume": 569505.0}, {"date": "2023-10-19", "close": 2.78, "volume": 752339.0}, {"date": "2023-10-20", "close": 2.7, "volume": 706699.0}, {"date": "2023-10-23", "close": 2.45, "volume": 852336.0}, {"date": "2023-10-24", "close": 2.45, "volume": 776990.0}, {"date": "2023-10-25", "close": 2.42, "volume": 486505.0}, {"date": "2023-10-26", "close": 2.46, "volume": 436135.0}, {"date": "2023-10-27", "close": 2.35, "volume": 548920.0}, {"date": "2023-10-30", "close": 2.48, "volume": 585235.0}, {"date": "2023-10-31", "close": 2.63, "volume": 986363.0}, {"date": "2023-11-01", "close": 2.46, "volume": 677147.0}, {"date": "2023-11-02", "close": 2.55, "volume": 594822.0}, {"date": "2023-11-03", "close": 2.55, "volume": 654146.0}, {"date": "2023-11-06", "close": 2.36, "volume": 649921.0}, {"date": "2023-11-07", "close": 2.32, "volume": 1161804.0}, {"date": "2023-11-08", "close": 2.34, "volume": 1003311.0}, {"date": "2023-11-09", "close": 2.31, "volume": 771699.0}, {"date": "2023-11-10", "close": 1.05, "volume": 9052392.0}, {"date": "2023-11-13", "close": 0.9999, "volume": 5746189.0}, {"date": "2023-11-14", "close": 1.31, "volume": 4674910.0}, {"date": "2023-11-15", "close": 1.66, "volume": 5198245.0}, {"date": "2023-11-16", "close": 1.53, "volume": 2528598.0}, {"date": "2023-11-17", "close": 1.78, "volume": 2050927.0}, {"date": "2023-11-20", "close": 1.75, "volume": 2302003.0}, {"date": "2023-11-21", "close": 1.66, "volume": 1202382.0}, {"date": "2023-11-22", "close": 1.66, "volume": 883439.0}, {"date": "2023-11-24", "close": 1.67, "volume": 429051.0}, {"date": "2023-11-27", "close": 1.63, "volume": 762099.0}, {"date": "2023-11-28", "close": 1.57, "volume": 948665.0}, {"date": "2023-11-29", "close": 1.54, "volume": 912157.0}, {"date": "2023-11-30", "close": 1.42, "volume": 2132058.0}, {"date": "2023-12-01", "close": 1.67, "volume": 1164532.0}, {"date": "2023-12-04", "close": 1.73, "volume": 1247710.0}, {"date": "2023-12-05", "close": 1.53, "volume": 612193.0}, {"date": "2023-12-06", "close": 1.6, "volume": 746440.0}, {"date": "2023-12-07", "close": 1.62, "volume": 700238.0}, {"date": "2023-12-08", "close": 1.68, "volume": 601038.0}, {"date": "2023-12-11", "close": 1.65, "volume": 925043.0}, {"date": "2023-12-12", "close": 1.6, "volume": 762199.0}, {"date": "2023-12-13", "close": 1.73, "volume": 1069975.0}, {"date": "2023-12-14", "close": 1.83, "volume": 1269341.0}, {"date": "2023-12-15", "close": 1.74, "volume": 1156018.0}, {"date": "2023-12-18", "close": 1.6, "volume": 844188.0}, {"date": "2023-12-19", "close": 1.53, "volume": 1119661.0}, {"date": "2023-12-20", "close": 1.45, "volume": 936280.0}, {"date": "2023-12-21", "close": 1.48, "volume": 913124.0}, {"date": "2023-12-22", "close": 1.44, "volume": 2142854.0}, {"date": "2023-12-26", "close": 1.51, "volume": 1514083.0}, {"date": "2023-12-27", "close": 1.5, "volume": 700033.0}, {"date": "2023-12-28", "close": 1.54, "volume": 833206.0}, {"date": "2023-12-29", "close": 1.46, "volume": 852480.0}, {"date": "2024-01-02", "close": 1.47, "volume": 1221398.0}, {"date": "2024-01-03", "close": 1.31, "volume": 1475236.0}, {"date": "2024-01-04", "close": 1.3, "volume": 726871.0}, {"date": "2024-01-05", "close": 1.26, "volume": 981231.0}, {"date": "2024-01-08", "close": 1.31, "volume": 528735.0}, {"date": "2024-01-09", "close": 1.26, "volume": 812718.0}, {"date": "2024-01-10", "close": 1.25, "volume": 513955.0}, {"date": "2024-01-11", "close": 1.2, "volume": 670308.0}, {"date": "2024-01-12", "close": 1.22, "volume": 825101.0}, {"date": "2024-01-16", "close": 1.1, "volume": 1319996.0}, {"date": "2024-01-17", "close": 1.13, "volume": 1001664.0}, {"date": "2024-01-18", "close": 1.13, "volume": 1146243.0}, {"date": "2024-01-19", "close": 1.17, "volume": 1345320.0}, {"date": "2024-01-22", "close": 1.28, "volume": 1464004.0}, {"date": "2024-01-23", "close": 1.33, "volume": 875590.0}, {"date": "2024-01-24", "close": 1.24, "volume": 1045414.0}, {"date": "2024-01-25", "close": 1.37, "volume": 1411429.0}, {"date": "2024-01-26", "close": 1.38, "volume": 1427206.0}, {"date": "2024-01-29", "close": 1.42, "volume": 863768.0}, {"date": "2024-01-30", "close": 1.36, "volume": 566374.0}, {"date": "2024-01-31", "close": 1.32, "volume": 1143434.0}, {"date": "2024-02-01", "close": 1.34, "volume": 1149128.0}, {"date": "2024-02-02", "close": 1.3, "volume": 690406.0}, {"date": "2024-02-05", "close": 1.15, "volume": 889820.0}, {"date": "2024-02-06", "close": 1.17, "volume": 832213.0}, {"date": "2024-02-07", "close": 1.1, "volume": 1247379.0}, {"date": "2024-02-08", "close": 1.18, "volume": 899875.0}, {"date": "2024-02-09", "close": 1.3, "volume": 1660189.0}, {"date": "2024-02-12", "close": 1.4, "volume": 1766852.0}, {"date": "2024-02-13", "close": 1.18, "volume": 921784.0}, {"date": "2024-02-14", "close": 1.31, "volume": 1157657.0}, {"date": "2024-02-15", "close": 1.38, "volume": 929902.0}, {"date": "2024-02-16", "close": 1.21, "volume": 1023667.0}, {"date": "2024-02-20", "close": 1.13, "volume": 1399297.0}, {"date": "2024-02-21", "close": 1.15, "volume": 1070676.0}, {"date": "2024-02-22", "close": 1.13, "volume": 730959.0}, {"date": "2024-02-23", "close": 1.08, "volume": 1133733.0}, {"date": "2024-02-26", "close": 1.09, "volume": 759421.0}, {"date": "2024-02-27", "close": 1.29, "volume": 1828329.0}, {"date": "2024-02-28", "close": 1.23, "volume": 859297.0}, {"date": "2024-02-29", "close": 1.28, "volume": 646862.0}, {"date": "2024-03-01", "close": 1.32, "volume": 814258.0}, {"date": "2024-03-04", "close": 1.32, "volume": 1124139.0}, {"date": "2024-03-05", "close": 1.28, "volume": 841564.0}, {"date": "2024-03-06", "close": 1.46, "volume": 1803670.0}, {"date": "2024-03-07", "close": 1.46, "volume": 1316693.0}, {"date": "2024-03-08", "close": 1.43, "volume": 823571.0}, {"date": "2024-03-11", "close": 1.29, "volume": 1005018.0}, {"date": "2024-03-12", "close": 1.24, "volume": 1154752.0}, {"date": "2024-03-13", "close": 1.23, "volume": 1277880.0}, {"date": "2024-03-14", "close": 1.28, "volume": 1364839.0}, {"date": "2024-03-15", "close": 0.99, "volume": 5061701.0}, {"date": "2024-03-18", "close": 0.782, "volume": 10889220.0}, {"date": "2024-03-19", "close": 0.89, "volume": 6981196.0}, {"date": "2024-03-20", "close": 1.08, "volume": 5014454.0}, {"date": "2024-03-21", "close": 1.06, "volume": 3377349.0}, {"date": "2024-03-22", "close": 1.32, "volume": 3797671.0}, {"date": "2024-03-25", "close": 1.27, "volume": 3387443.0}, {"date": "2024-03-26", "close": 1.18, "volume": 1495447.0}, {"date": "2024-03-27", "close": 1.23, "volume": 1096613.0}, {"date": "2024-03-28", "close": 1.13, "volume": 966342.0}, {"date": "2024-04-01", "close": 1.22, "volume": 1481961.0}, {"date": "2024-04-02", "close": 1.16, "volume": 1071015.0}, {"date": "2024-04-03", "close": 1.18, "volume": 801103.0}, {"date": "2024-04-04", "close": 1.15, "volume": 676279.0}, {"date": "2024-04-05", "close": 1.13, "volume": 771368.0}, {"date": "2024-04-08", "close": 1.1, "volume": 943241.0}, {"date": "2024-04-09", "close": 1.12, "volume": 791023.0}, {"date": "2024-04-10", "close": 1.08, "volume": 1212334.0}, {"date": "2024-04-11", "close": 1.03, "volume": 2637562.0}, {"date": "2024-04-12", "close": 1.05, "volume": 1505374.0}, {"date": "2024-04-15", "close": 1.05, "volume": 1809128.0}, {"date": "2024-04-16", "close": 0.9953, "volume": 1622981.0}, {"date": "2024-04-17", "close": 1.0, "volume": 797561.0}, {"date": "2024-04-18", "close": 0.9684, "volume": 1451329.0}, {"date": "2024-04-19", "close": 0.9279, "volume": 1103090.0}, {"date": "2024-04-22", "close": 0.9715, "volume": 1477287.0}, {"date": "2024-04-23", "close": 0.9172, "volume": 510907.0}, {"date": "2024-04-24", "close": 1.06, "volume": 1983162.0}, {"date": "2024-04-25", "close": 1.0, "volume": 1169198.0}, {"date": "2024-04-26", "close": 1.04, "volume": 953237.0}, {"date": "2024-04-29", "close": 1.02, "volume": 485428.0}, {"date": "2024-04-30", "close": 1.02, "volume": 607060.0}, {"date": "2024-05-01", "close": 1.05, "volume": 900532.0}, {"date": "2024-05-02", "close": 1.06, "volume": 912517.0}, {"date": "2024-05-03", "close": 1.08, "volume": 482464.0}, {"date": "2024-05-06", "close": 1.17, "volume": 1796573.0}, {"date": "2024-05-07", "close": 1.14, "volume": 1153294.0}, {"date": "2024-05-08", "close": 1.17, "volume": 759810.0}, {"date": "2024-05-09", "close": 1.22, "volume": 1081029.0}, {"date": "2024-05-10", "close": 1.29, "volume": 1350868.0}, {"date": "2024-05-13", "close": 1.19, "volume": 1092739.0}, {"date": "2024-05-14", "close": 1.14, "volume": 988538.0}, {"date": "2024-05-15", "close": 1.12, "volume": 793720.0}, {"date": "2024-05-16", "close": 1.2, "volume": 826541.0}, {"date": "2024-05-17", "close": 1.23, "volume": 877027.0}, {"date": "2024-05-20", "close": 1.22, "volume": 798541.0}, {"date": "2024-05-21", "close": 1.14, "volume": 593533.0}, {"date": "2024-05-22", "close": 1.16, "volume": 925934.0}, {"date": "2024-05-23", "close": 1.13, "volume": 639162.0}, {"date": "2024-05-24", "close": 1.18, "volume": 963099.0}, {"date": "2024-05-28", "close": 1.17, "volume": 687110.0}, {"date": "2024-05-29", "close": 1.12, "volume": 769612.0}, {"date": "2024-05-30", "close": 1.16, "volume": 618978.0}, {"date": "2024-05-31", "close": 1.17, "volume": 638072.0}, {"date": "2024-06-03", "close": 1.24, "volume": 1402826.0}, {"date": "2024-06-04", "close": 1.17, "volume": 926652.0}, {"date": "2024-06-05", "close": 1.24, "volume": 855588.0}, {"date": "2024-06-06", "close": 1.23, "volume": 651252.0}, {"date": "2024-06-07", "close": 1.19, "volume": 362109.0}, {"date": "2024-06-10", "close": 1.33, "volume": 1395450.0}, {"date": "2024-06-11", "close": 1.46, "volume": 1585557.0}, {"date": "2024-06-12", "close": 1.41, "volume": 1279833.0}, {"date": "2024-06-13", "close": 1.35, "volume": 917161.0}, {"date": "2024-06-14", "close": 1.29, "volume": 884219.0}, {"date": "2024-06-17", "close": 1.38, "volume": 859180.0}, {"date": "2024-06-18", "close": 1.49, "volume": 1375819.0}, {"date": "2024-06-20", "close": 1.67, "volume": 2221174.0}, {"date": "2024-06-21", "close": 1.61, "volume": 1688189.0}, {"date": "2024-06-24", "close": 1.76, "volume": 2123844.0}, {"date": "2024-06-25", "close": 1.63, "volume": 1544795.0}, {"date": "2024-06-26", "close": 1.57, "volume": 709628.0}, {"date": "2024-06-27", "close": 1.54, "volume": 1363686.0}, {"date": "2024-06-28", "close": 1.45, "volume": 8748198.0}, {"date": "2024-07-01", "close": 1.55, "volume": 7489611.0}, {"date": "2024-07-02", "close": 1.56, "volume": 1443928.0}, {"date": "2024-07-03", "close": 1.78, "volume": 1582506.0}, {"date": "2024-07-05", "close": 1.92, "volume": 2363964.0}, {"date": "2024-07-08", "close": 2.15, "volume": 3634560.0}, {"date": "2024-07-09", "close": 2.05, "volume": 1409821.0}, {"date": "2024-07-10", "close": 1.87, "volume": 1609220.0}, {"date": "2024-07-11", "close": 2.05, "volume": 1719712.0}, {"date": "2024-07-12", "close": 2.05, "volume": 1033187.0}, {"date": "2024-07-15", "close": 1.76, "volume": 2154957.0}, {"date": "2024-07-16", "close": 1.93, "volume": 1631631.0}, {"date": "2024-07-17", "close": 1.76, "volume": 1230609.0}, {"date": "2024-07-18", "close": 1.62, "volume": 2415574.0}, {"date": "2024-07-19", "close": 1.59, "volume": 1271855.0}, {"date": "2024-07-22", "close": 1.57, "volume": 1146166.0}, {"date": "2024-07-23", "close": 1.67, "volume": 852037.0}, {"date": "2024-07-24", "close": 1.59, "volume": 689622.0}, {"date": "2024-07-25", "close": 1.57, "volume": 860144.0}, {"date": "2024-07-26", "close": 1.63, "volume": 979842.0}, {"date": "2024-07-29", "close": 1.56, "volume": 888157.0}, {"date": "2024-07-30", "close": 1.41, "volume": 759139.0}, {"date": "2024-07-31", "close": 1.35, "volume": 1454043.0}, {"date": "2024-08-01", "close": 1.32, "volume": 1270525.0}, {"date": "2024-08-02", "close": 1.23, "volume": 1105230.0}, {"date": "2024-08-05", "close": 1.15, "volume": 1108380.0}, {"date": "2024-08-06", "close": 1.18, "volume": 937997.0}, {"date": "2024-08-07", "close": 1.11, "volume": 1507489.0}, {"date": "2024-08-08", "close": 1.11, "volume": 1561828.0}, {"date": "2024-08-09", "close": 1.18, "volume": 3114098.0}, {"date": "2024-08-12", "close": 1.01, "volume": 2296074.0}, {"date": "2024-08-13", "close": 1.06, "volume": 1672349.0}, {"date": "2024-08-14", "close": 1.05, "volume": 872228.0}, {"date": "2024-08-15", "close": 1.02, "volume": 1859685.0}, {"date": "2024-08-16", "close": 1.02, "volume": 1090334.0}, {"date": "2024-08-19", "close": 1.09, "volume": 1278530.0}, {"date": "2024-08-20", "close": 1.02, "volume": 932529.0}, {"date": "2024-08-21", "close": 1.1, "volume": 1987376.0}, {"date": "2024-08-22", "close": 1.2, "volume": 2079130.0}, {"date": "2024-08-23", "close": 1.26, "volume": 1307338.0}, {"date": "2024-08-26", "close": 1.32, "volume": 1467474.0}, {"date": "2024-08-27", "close": 1.23, "volume": 1256375.0}, {"date": "2024-08-28", "close": 1.2, "volume": 611391.0}, {"date": "2024-08-29", "close": 1.22, "volume": 567956.0}, {"date": "2024-08-30", "close": 1.18, "volume": 409278.0}, {"date": "2024-09-03", "close": 1.1, "volume": 777298.0}, {"date": "2024-09-04", "close": 1.14, "volume": 637952.0}, {"date": "2024-09-05", "close": 1.16, "volume": 776313.0}, {"date": "2024-09-06", "close": 1.14, "volume": 478908.0}, {"date": "2024-09-09", "close": 1.14, "volume": 524092.0}, {"date": "2024-09-10", "close": 1.12, "volume": 385319.0}, {"date": "2024-09-11", "close": 1.18, "volume": 678416.0}, {"date": "2024-09-12", "close": 1.26, "volume": 832252.0}, {"date": "2024-09-13", "close": 1.26, "volume": 700624.0}, {"date": "2024-09-16", "close": 1.23, "volume": 284646.0}, {"date": "2024-09-17", "close": 1.25, "volume": 925389.0}, {"date": "2024-09-18", "close": 1.3, "volume": 872142.0}, {"date": "2024-09-19", "close": 1.36, "volume": 868432.0}, {"date": "2024-09-20", "close": 1.42, "volume": 1820465.0}, {"date": "2024-09-23", "close": 1.51, "volume": 1308597.0}, {"date": "2024-09-24", "close": 1.63, "volume": 1034732.0}, {"date": "2024-09-25", "close": 1.69, "volume": 1003927.0}, {"date": "2024-09-26", "close": 1.81, "volume": 1520451.0}, {"date": "2024-09-27", "close": 1.9, "volume": 1570576.0}, {"date": "2024-09-30", "close": 2.04, "volume": 2624630.0}, {"date": "2024-10-01", "close": 1.92, "volume": 1771325.0}, {"date": "2024-10-02", "close": 1.79, "volume": 983409.0}, {"date": "2024-10-03", "close": 2.0, "volume": 1188815.0}, {"date": "2024-10-04", "close": 2.18, "volume": 2077716.0}, {"date": "2024-10-07", "close": 2.48, "volume": 2850756.0}, {"date": "2024-10-08", "close": 2.45, "volume": 2686484.0}, {"date": "2024-10-09", "close": 2.43, "volume": 1539716.0}, {"date": "2024-10-10", "close": 2.38, "volume": 1045401.0}, {"date": "2024-10-11", "close": 2.38, "volume": 2846359.0}, {"date": "2024-10-14", "close": 2.56, "volume": 2256022.0}, {"date": "2024-10-15", "close": 2.94, "volume": 4429486.0}, {"date": "2024-10-16", "close": 2.79, "volume": 1850298.0}, {"date": "2024-10-17", "close": 2.62, "volume": 1653491.0}, {"date": "2024-10-18", "close": 2.57, "volume": 1459771.0}, {"date": "2024-10-21", "close": 2.7, "volume": 2094649.0}, {"date": "2024-10-22", "close": 2.53, "volume": 1244739.0}, {"date": "2024-10-23", "close": 2.39, "volume": 1147365.0}, {"date": "2024-10-24", "close": 2.4, "volume": 807156.0}, {"date": "2024-10-25", "close": 2.35, "volume": 1485762.0}, {"date": "2024-10-28", "close": 2.53, "volume": 1259123.0}, {"date": "2024-10-29", "close": 2.42, "volume": 1203586.0}, {"date": "2024-10-30", "close": 2.37, "volume": 705249.0}, {"date": "2024-10-31", "close": 2.3, "volume": 923629.0}, {"date": "2024-11-01", "close": 2.32, "volume": 731914.0}, {"date": "2024-11-04", "close": 2.22, "volume": 1008672.0}, {"date": "2024-11-05", "close": 2.26, "volume": 717421.0}, {"date": "2024-11-06", "close": 2.51, "volume": 1861813.0}, {"date": "2024-11-07", "close": 2.51, "volume": 715262.0}, {"date": "2024-11-08", "close": 2.56, "volume": 999955.0}, {"date": "2024-11-11", "close": 2.63, "volume": 1388391.0}, {"date": "2024-11-12", "close": 2.53, "volume": 1437115.0}, {"date": "2024-11-13", "close": 1.81, "volume": 4516564.0}, {"date": "2024-11-14", "close": 1.84, "volume": 2704556.0}, {"date": "2024-11-15", "close": 1.77, "volume": 2359348.0}, {"date": "2024-11-18", "close": 1.89, "volume": 1114019.0}, {"date": "2024-11-19", "close": 1.99, "volume": 1772085.0}, {"date": "2024-11-20", "close": 1.97, "volume": 836947.0}, {"date": "2024-11-21", "close": 1.89, "volume": 862833.0}, {"date": "2024-11-22", "close": 1.9, "volume": 938444.0}, {"date": "2024-11-25", "close": 1.98, "volume": 802935.0}, {"date": "2024-11-26", "close": 1.89, "volume": 719286.0}, {"date": "2024-11-27", "close": 1.93, "volume": 635789.0}, {"date": "2024-11-29", "close": 1.98, "volume": 292392.0}, {"date": "2024-12-02", "close": 1.97, "volume": 692614.0}, {"date": "2024-12-03", "close": 1.9, "volume": 596148.0}, {"date": "2024-12-04", "close": 2.06, "volume": 1563542.0}, {"date": "2024-12-05", "close": 1.97, "volume": 787853.0}, {"date": "2024-12-06", "close": 1.93, "volume": 1165279.0}, {"date": "2024-12-09", "close": 2.01, "volume": 733703.0}, {"date": "2024-12-10", "close": 1.89, "volume": 852987.0}, {"date": "2024-12-11", "close": 1.86, "volume": 833794.0}, {"date": "2024-12-12", "close": 1.81, "volume": 950615.0}, {"date": "2024-12-13", "close": 1.86, "volume": 926610.0}, {"date": "2024-12-16", "close": 1.82, "volume": 1221285.0}, {"date": "2024-12-17", "close": 1.74, "volume": 980649.0}, {"date": "2024-12-18", "close": 1.58, "volume": 1215787.0}, {"date": "2024-12-19", "close": 1.61, "volume": 1803254.0}, {"date": "2024-12-20", "close": 1.61, "volume": 1268233.0}, {"date": "2024-12-23", "close": 1.59, "volume": 780402.0}, {"date": "2024-12-24", "close": 1.62, "volume": 528419.0}, {"date": "2024-12-26", "close": 1.67, "volume": 668531.0}, {"date": "2024-12-27", "close": 1.7, "volume": 1136939.0}, {"date": "2024-12-30", "close": 1.62, "volume": 1384614.0}, {"date": "2024-12-31", "close": 1.64, "volume": 1812482.0}, {"date": "2025-01-02", "close": 1.73, "volume": 2124497.0}, {"date": "2025-01-03", "close": 1.78, "volume": 1324254.0}, {"date": "2025-01-06", "close": 1.81, "volume": 1795920.0}, {"date": "2025-01-07", "close": 1.74, "volume": 1441932.0}, {"date": "2025-01-08", "close": 1.63, "volume": 1629323.0}, {"date": "2025-01-10", "close": 1.6, "volume": 1558119.0}, {"date": "2025-01-13", "close": 1.44, "volume": 1351367.0}, {"date": "2025-01-14", "close": 1.46, "volume": 688332.0}, {"date": "2025-01-15", "close": 1.56, "volume": 1761329.0}, {"date": "2025-01-16", "close": 1.61, "volume": 1136935.0}, {"date": "2025-01-17", "close": 1.61, "volume": 812582.0}, {"date": "2025-01-21", "close": 1.56, "volume": 890163.0}, {"date": "2025-01-22", "close": 1.51, "volume": 627332.0}, {"date": "2025-01-23", "close": 1.53, "volume": 774937.0}, {"date": "2025-01-24", "close": 1.46, "volume": 787375.0}, {"date": "2025-01-27", "close": 1.3, "volume": 1418238.0}, {"date": "2025-01-28", "close": 1.31, "volume": 674055.0}, {"date": "2025-01-29", "close": 1.24, "volume": 943619.0}, {"date": "2025-01-30", "close": 1.35, "volume": 1082178.0}, {"date": "2025-01-31", "close": 1.36, "volume": 647700.0}, {"date": "2025-02-03", "close": 1.34, "volume": 657885.0}, {"date": "2025-02-04", "close": 1.39, "volume": 467224.0}, {"date": "2025-02-05", "close": 1.44, "volume": 1012345.0}, {"date": "2025-02-06", "close": 1.46, "volume": 817628.0}, {"date": "2025-02-07", "close": 1.4, "volume": 557749.0}, {"date": "2025-02-10", "close": 1.39, "volume": 503722.0}, {"date": "2025-02-11", "close": 1.36, "volume": 458402.0}, {"date": "2025-02-12", "close": 1.39, "volume": 648440.0}, {"date": "2025-02-13", "close": 1.43, "volume": 788512.0}, {"date": "2025-02-14", "close": 1.29, "volume": 1016359.0}, {"date": "2025-02-18", "close": 1.31, "volume": 679979.0}, {"date": "2025-02-19", "close": 1.28, "volume": 669183.0}, {"date": "2025-02-20", "close": 1.2, "volume": 1702947.0}, {"date": "2025-02-21", "close": 1.15, "volume": 665590.0}, {"date": "2025-02-24", "close": 1.09, "volume": 988432.0}, {"date": "2025-02-25", "close": 1.09, "volume": 877314.0}, {"date": "2025-02-26", "close": 1.1, "volume": 703383.0}, {"date": "2025-02-27", "close": 1.07, "volume": 882212.0}, {"date": "2025-02-28", "close": 1.08, "volume": 1129963.0}, {"date": "2025-03-03", "close": 1.03, "volume": 962486.0}, {"date": "2025-03-04", "close": 1.0, "volume": 1161163.0}, {"date": "2025-03-05", "close": 1.05, "volume": 661519.0}, {"date": "2025-03-06", "close": 1.02, "volume": 706122.0}, {"date": "2025-03-07", "close": 1.09, "volume": 981444.0}, {"date": "2025-03-10", "close": 1.0, "volume": 847750.0}, {"date": "2025-03-11", "close": 0.99, "volume": 986237.0}, {"date": "2025-03-12", "close": 1.02, "volume": 567734.0}, {"date": "2025-03-13", "close": 0.9632, "volume": 529327.0}, {"date": "2025-03-14", "close": 0.97, "volume": 479618.0}, {"date": "2025-03-17", "close": 0.95, "volume": 1240853.0}, {"date": "2025-03-18", "close": 0.87, "volume": 1571164.0}, {"date": "2025-03-19", "close": 0.9, "volume": 913026.0}, {"date": "2025-03-20", "close": 0.9029, "volume": 718033.0}, {"date": "2025-03-21", "close": 0.8762, "volume": 731210.0}, {"date": "2025-03-24", "close": 0.9119, "volume": 484871.0}, {"date": "2025-03-25", "close": 0.8615, "volume": 316554.0}, {"date": "2025-03-26", "close": 0.8005, "volume": 988431.0}, {"date": "2025-03-27", "close": 0.74, "volume": 1591605.0}, {"date": "2025-03-28", "close": 0.709, "volume": 1252733.0}, {"date": "2025-03-31", "close": 0.6724, "volume": 1082567.0}, {"date": "2025-04-01", "close": 0.4577, "volume": 4584748.0}, {"date": "2025-04-02", "close": 0.4874, "volume": 3644723.0}, {"date": "2025-04-03", "close": 0.4013, "volume": 3030881.0}, {"date": "2025-04-04", "close": 0.3288, "volume": 3652482.0}, {"date": "2025-04-07", "close": 0.357, "volume": 2547852.0}, {"date": "2025-04-08", "close": 0.3139, "volume": 1704758.0}, {"date": "2025-04-09", "close": 0.3293, "volume": 1630120.0}, {"date": "2025-04-10", "close": 0.31, "volume": 1405000.0}, {"date": "2025-04-11", "close": 0.2985, "volume": 2784561.0}, {"date": "2025-04-14", "close": 0.4131, "volume": 6473135.0}, {"date": "2025-04-15", "close": 0.3557, "volume": 2899059.0}, {"date": "2025-04-16", "close": 0.3411, "volume": 839616.0}, {"date": "2025-04-17", "close": 0.3342, "volume": 965826.0}, {"date": "2025-04-21", "close": 0.2632, "volume": 2940365.0}, {"date": "2025-04-22", "close": 0.2833, "volume": 3100816.0}, {"date": "2025-04-23", "close": 0.3221, "volume": 2826626.0}, {"date": "2025-04-24", "close": 0.4186, "volume": 2447184.0}, {"date": "2025-04-25", "close": 0.3906, "volume": 1948900.0}, {"date": "2025-04-28", "close": 0.4182, "volume": 942436.0}, {"date": "2025-04-29", "close": 0.429, "volume": 1570833.0}, {"date": "2025-04-30", "close": 0.451, "volume": 970666.0}, {"date": "2025-05-01", "close": 0.4607, "volume": 1411363.0}, {"date": "2025-05-02", "close": 0.4642, "volume": 944913.0}, {"date": "2025-05-05", "close": 0.4442, "volume": 848919.0}, {"date": "2025-05-06", "close": 0.4399, "volume": 2813553.0}, {"date": "2025-05-07", "close": 0.4154, "volume": 888781.0}, {"date": "2025-05-08", "close": 0.4643, "volume": 1281815.0}, {"date": "2025-05-09", "close": 0.498, "volume": 1985093.0}, {"date": "2025-05-12", "close": 0.6481, "volume": 7127204.0}, {"date": "2025-05-13", "close": 0.9469, "volume": 7804105.0}, {"date": "2025-05-14", "close": 0.83, "volume": 2132236.0}, {"date": "2025-05-15", "close": 0.8381, "volume": 1395417.0}, {"date": "2025-05-16", "close": 0.7904, "volume": 1306332.0}, {"date": "2025-05-19", "close": 0.8165, "volume": 859528.0}, {"date": "2025-05-20", "close": 0.8125, "volume": 444029.0}, {"date": "2025-05-21", "close": 0.7355, "volume": 815668.0}, {"date": "2025-05-22", "close": 0.69, "volume": 878626.0}, {"date": "2025-05-23", "close": 0.65, "volume": 902514.0}, {"date": "2025-05-27", "close": 0.7899, "volume": 1084883.0}, {"date": "2025-05-28", "close": 0.7442, "volume": 461644.0}, {"date": "2025-05-29", "close": 0.7262, "volume": 502352.0}, {"date": "2025-05-30", "close": 0.6982, "volume": 578365.0}, {"date": "2025-06-02", "close": 0.7948, "volume": 853315.0}, {"date": "2025-06-03", "close": 0.84, "volume": 2871485.0}, {"date": "2025-06-04", "close": 0.8089, "volume": 1395430.0}, {"date": "2025-06-05", "close": 1.35, "volume": 48744660.0}, {"date": "2025-06-06", "close": 1.26, "volume": 4290696.0}, {"date": "2025-06-09", "close": 1.17, "volume": 2174095.0}, {"date": "2025-06-10", "close": 1.32, "volume": 2454679.0}, {"date": "2025-06-11", "close": 1.22, "volume": 1967986.0}, {"date": "2025-06-12", "close": 1.12, "volume": 2835659.0}, {"date": "2025-06-13", "close": 1.07, "volume": 870795.0}, {"date": "2025-06-16", "close": 1.05, "volume": 1253837.0}, {"date": "2025-06-17", "close": 0.9749, "volume": 1552581.0}, {"date": "2025-06-18", "close": 0.9428, "volume": 622312.0}, {"date": "2025-06-20", "close": 0.9722, "volume": 802196.0}, {"date": "2025-06-23", "close": 0.9388, "volume": 728455.0}, {"date": "2025-06-24", "close": 0.95, "volume": 1020756.0}, {"date": "2025-06-25", "close": 0.96, "volume": 486621.0}, {"date": "2025-06-26", "close": 1.04, "volume": 1019424.0}, {"date": "2025-06-27", "close": 0.9682, "volume": 651077.0}, {"date": "2025-06-30", "close": 0.9621, "volume": 663189.0}, {"date": "2025-07-01", "close": 0.95, "volume": 594210.0}, {"date": "2025-07-02", "close": 1.01, "volume": 446216.0}, {"date": "2025-07-03", "close": 1.03, "volume": 409417.0}, {"date": "2025-07-07", "close": 0.9905, "volume": 942995.0}, {"date": "2025-07-08", "close": 1.06, "volume": 2134930.0}, {"date": "2025-07-09", "close": 1.05, "volume": 829992.0}, {"date": "2025-07-10", "close": 1.05, "volume": 885461.0}, {"date": "2025-07-11", "close": 1.05, "volume": 715649.0}, {"date": "2025-07-14", "close": 1.03, "volume": 869610.0}, {"date": "2025-07-15", "close": 0.9902, "volume": 1059942.0}, {"date": "2025-07-16", "close": 1.05, "volume": 632130.0}, {"date": "2025-07-17", "close": 1.03, "volume": 607898.0}, {"date": "2025-07-18", "close": 1.04, "volume": 982631.0}, {"date": "2025-07-21", "close": 1.04, "volume": 1005429.0}, {"date": "2025-07-22", "close": 1.03, "volume": 1657041.0}, {"date": "2025-07-23", "close": 1.07, "volume": 1007859.0}, {"date": "2025-07-24", "close": 1.05, "volume": 656751.0}, {"date": "2025-07-25", "close": 1.04, "volume": 549089.0}, {"date": "2025-07-28", "close": 1.04, "volume": 491251.0}, {"date": "2025-07-29", "close": 0.97, "volume": 1345109.0}, {"date": "2025-07-30", "close": 0.8842, "volume": 1124619.0}, {"date": "2025-07-31", "close": 0.9706, "volume": 786564.0}, {"date": "2025-08-01", "close": 0.9328, "volume": 938218.0}, {"date": "2025-08-04", "close": 1.14, "volume": 2495013.0}, {"date": "2025-08-05", "close": 1.21, "volume": 1457837.0}, {"date": "2025-08-06", "close": 1.21, "volume": 1285937.0}, {"date": "2025-08-07", "close": 1.31, "volume": 2494180.0}, {"date": "2025-08-08", "close": 1.32, "volume": 2029994.0}, {"date": "2025-08-11", "close": 1.27, "volume": 1880026.0}, {"date": "2025-08-12", "close": 1.47, "volume": 3712593.0}, {"date": "2025-08-13", "close": 1.55, "volume": 2761540.0}, {"date": "2025-08-14", "close": 1.68, "volume": 3356749.0}, {"date": "2025-08-15", "close": 1.56, "volume": 1391718.0}, {"date": "2025-08-18", "close": 1.51, "volume": 1159718.0}, {"date": "2025-08-19", "close": 1.46, "volume": 2085533.0}, {"date": "2025-08-20", "close": 1.48, "volume": 1492605.0}, {"date": "2025-08-21", "close": 1.6, "volume": 727250.0}, {"date": "2025-08-22", "close": 1.72, "volume": 1672555.0}, {"date": "2025-08-25", "close": 1.76, "volume": 1295072.0}, {"date": "2025-08-26", "close": 1.71, "volume": 713620.0}, {"date": "2025-08-27", "close": 1.84, "volume": 2778941.0}, {"date": "2025-08-28", "close": 2.05, "volume": 3473180.0}, {"date": "2025-08-29", "close": 2.23, "volume": 5758898.0}, {"date": "2025-09-02", "close": 2.42, "volume": 2791813.0}, {"date": "2025-09-03", "close": 2.54, "volume": 2880948.0}, {"date": "2025-09-04", "close": 2.19, "volume": 5245478.0}, {"date": "2025-09-05", "close": 2.13, "volume": 1715794.0}, {"date": "2025-09-08", "close": 2.16, "volume": 2171282.0}, {"date": "2025-09-09", "close": 2.01, "volume": 2539136.0}, {"date": "2025-09-10", "close": 2.63, "volume": 6414284.0}, {"date": "2025-09-11", "close": 2.47, "volume": 4303451.0}, {"date": "2025-09-12", "close": 2.78, "volume": 4116186.0}, {"date": "2025-09-15", "close": 2.95, "volume": 4143211.0}, {"date": "2025-09-16", "close": 3.2, "volume": 4555873.0}, {"date": "2025-09-17", "close": 3.08, "volume": 2706607.0}, {"date": "2025-09-18", "close": 3.52, "volume": 5221143.0}, {"date": "2025-09-19", "close": 3.27, "volume": 9407677.0}, {"date": "2025-09-22", "close": 3.41, "volume": 2626431.0}, {"date": "2025-09-23", "close": 3.23, "volume": 1461941.0}, {"date": "2025-09-24", "close": 3.1, "volume": 1544994.0}, {"date": "2025-09-25", "close": 2.77, "volume": 2424214.0}, {"date": "2025-09-26", "close": 2.88, "volume": 2247917.0}, {"date": "2025-09-29", "close": 3.18, "volume": 3111535.0}, {"date": "2025-09-30", "close": 2.9, "volume": 2273615.0}, {"date": "2025-10-01", "close": 2.74, "volume": 2041018.0}, {"date": "2025-10-02", "close": 2.83, "volume": 1561491.0}, {"date": "2025-10-03", "close": 2.86, "volume": 1967873.0}, {"date": "2025-10-06", "close": 3.13, "volume": 4052422.0}, {"date": "2025-10-07", "close": 3.27, "volume": 2119153.0}, {"date": "2025-10-08", "close": 3.49, "volume": 1901727.0}, {"date": "2025-10-09", "close": 3.73, "volume": 2170652.0}, {"date": "2025-10-10", "close": 3.23, "volume": 2542100.0}, {"date": "2025-10-13", "close": 3.55, "volume": 2123238.0}, {"date": "2025-10-14", "close": 3.75, "volume": 1979394.0}, {"date": "2025-10-15", "close": 3.79, "volume": 2152136.0}, {"date": "2025-10-16", "close": 3.61, "volume": 1852496.0}, {"date": "2025-10-17", "close": 3.36, "volume": 1996367.0}, {"date": "2025-10-20", "close": 3.61, "volume": 1421890.0}, {"date": "2025-10-21", "close": 3.39, "volume": 1096758.0}, {"date": "2025-10-22", "close": 3.19, "volume": 1770157.0}, {"date": "2025-10-23", "close": 3.43, "volume": 1028492.0}, {"date": "2025-10-24", "close": 3.46, "volume": 1264886.0}, {"date": "2025-10-27", "close": 3.26, "volume": 1263184.0}, {"date": "2025-10-28", "close": 3.16, "volume": 1128945.0}, {"date": "2025-10-29", "close": 3.3, "volume": 2415531.0}, {"date": "2025-10-30", "close": 3.46, "volume": 1435787.0}, {"date": "2025-10-31", "close": 3.61, "volume": 1510504.0}, {"date": "2025-11-03", "close": 3.92, "volume": 1544781.0}, {"date": "2025-11-04", "close": 3.74, "volume": 5159741.0}, {"date": "2025-11-05", "close": 4.8, "volume": 29216980.0}, {"date": "2025-11-06", "close": 5.15, "volume": 19546350.0}, {"date": "2025-11-07", "close": 5.61, "volume": 6024698.0}, {"date": "2025-11-10", "close": 6.9, "volume": 15644040.0}, {"date": "2025-11-11", "close": 6.84, "volume": 7376457.0}, {"date": "2025-11-12", "close": 7.0, "volume": 6881157.0}, {"date": "2025-11-13", "close": 6.5, "volume": 5774206.0}, {"date": "2025-11-14", "close": 6.67, "volume": 4858257.0}, {"date": "2025-11-17", "close": 6.41, "volume": 3343052.0}, {"date": "2025-11-18", "close": 6.65, "volume": 3963448.0}, {"date": "2025-11-19", "close": 6.58, "volume": 2358000.0}, {"date": "2025-11-20", "close": 6.08, "volume": 6075056.0}, {"date": "2025-11-21", "close": 5.8, "volume": 4146339.0}, {"date": "2025-11-24", "close": 5.87, "volume": 3164270.0}, {"date": "2025-11-25", "close": 5.89, "volume": 2493013.0}, {"date": "2025-11-26", "close": 6.26, "volume": 3024201.0}, {"date": "2025-11-28", "close": 6.25, "volume": 1188959.0}, {"date": "2025-12-01", "close": 6.12, "volume": 2776660.0}, {"date": "2025-12-02", "close": 6.25, "volume": 4185271.0}, {"date": "2025-12-03", "close": 6.43, "volume": 3139249.0}, {"date": "2025-12-04", "close": 6.75, "volume": 3948369.0}, {"date": "2025-12-05", "close": 5.68, "volume": 4434387.0}, {"date": "2025-12-08", "close": 5.75, "volume": 4230169.0}, {"date": "2025-12-09", "close": 6.29, "volume": 3569673.0}, {"date": "2025-12-10", "close": 6.31, "volume": 2175476.0}, {"date": "2025-12-11", "close": 6.22, "volume": 2854079.0}, {"date": "2025-12-12", "close": 5.95, "volume": 2671582.0}, {"date": "2025-12-15", "close": 5.53, "volume": 2694015.0}, {"date": "2025-12-16", "close": 5.28, "volume": 4005705.0}, {"date": "2025-12-17", "close": 4.64, "volume": 4351380.0}, {"date": "2025-12-18", "close": 4.81, "volume": 2485197.0}, {"date": "2025-12-19", "close": 4.9, "volume": 2778351.0}, {"date": "2025-12-22", "close": 4.93, "volume": 1849164.0}, {"date": "2025-12-23", "close": 4.93, "volume": 1473925.0}, {"date": "2025-12-24", "close": 5.35, "volume": 1487167.0}, {"date": "2025-12-26", "close": 5.25, "volume": 1471133.0}, {"date": "2025-12-29", "close": 5.54, "volume": 1629378.0}, {"date": "2025-12-30", "close": 6.27, "volume": 4464606.0}, {"date": "2025-12-31", "close": 6.34, "volume": 2006969.0}, {"date": "2026-01-02", "close": 6.35, "volume": 2230793.0}, {"date": "2026-01-05", "close": 6.54, "volume": 3414249.0}, {"date": "2026-01-06", "close": 6.46, "volume": 2136191.0}, {"date": "2026-01-07", "close": 5.92, "volume": 2155847.0}, {"date": "2026-01-08", "close": 7.63, "volume": 10571060.0}, {"date": "2026-01-09", "close": 7.95, "volume": 5027981.0}, {"date": "2026-01-12", "close": 8.22, "volume": 4098469.0}, {"date": "2026-01-13", "close": 8.49, "volume": 2987078.0}, {"date": "2026-01-14", "close": 8.22, "volume": 2398892.0}, {"date": "2026-01-15", "close": 8.31, "volume": 2518833.0}, {"date": "2026-01-16", "close": 8.42, "volume": 2821844.0}, {"date": "2026-01-20", "close": 8.28, "volume": 3152188.0}, {"date": "2026-01-21", "close": 8.23, "volume": 2404877.0}, {"date": "2026-01-22", "close": 8.82, "volume": 2914305.0}, {"date": "2026-01-23", "close": 9.45, "volume": 3151980.0}, {"date": "2026-01-26", "close": 10.07, "volume": 4212154.0}, {"date": "2026-01-27", "close": 10.56, "volume": 4441264.0}, {"date": "2026-01-28", "close": 10.48, "volume": 3108389.0}, {"date": "2026-01-29", "close": 10.39, "volume": 2939025.0}, {"date": "2026-01-30", "close": 9.64, "volume": 2367882.0}, {"date": "2026-02-02", "close": 10.07, "volume": 2830004.0}, {"date": "2026-02-03", "close": 11.15, "volume": 4175352.0}, {"date": "2026-02-04", "close": 9.27, "volume": 4475385.0}, {"date": "2026-02-05", "close": 8.52, "volume": 3794380.0}, {"date": "2026-02-06", "close": 9.5, "volume": 2589014.0}, {"date": "2026-02-09", "close": 9.52, "volume": 2970523.0}, {"date": "2026-02-10", "close": 9.72, "volume": 2056503.0}, {"date": "2026-02-11", "close": 9.61, "volume": 1918170.0}, {"date": "2026-02-12", "close": 9.62, "volume": 3476773.0}, {"date": "2026-02-13", "close": 9.75, "volume": 1897211.0}, {"date": "2026-02-17", "close": 9.52, "volume": 1753297.0}, {"date": "2026-02-18", "close": 9.38, "volume": 1475881.0}, {"date": "2026-02-19", "close": 9.34, "volume": 1331762.0}, {"date": "2026-02-20", "close": 8.72, "volume": 2159550.0}, {"date": "2026-02-23", "close": 8.69, "volume": 2214971.0}, {"date": "2026-02-24", "close": 9.18, "volume": 1378004.0}, {"date": "2026-02-25", "close": 9.13, "volume": 1137925.0}, {"date": "2026-02-26", "close": 9.19, "volume": 1505700.0}, {"date": "2026-02-27", "close": 8.86, "volume": 1228316.0}, {"date": "2026-03-02", "close": 9.0, "volume": 2131819.0}, {"date": "2026-03-03", "close": 8.1, "volume": 3044530.0}, {"date": "2026-03-04", "close": 11.8, "volume": 19042480.0}, {"date": "2026-03-05", "close": 13.29, "volume": 12420400.0}, {"date": "2026-03-06", "close": 13.1, "volume": 8004992.0}, {"date": "2026-03-09", "close": 13.49, "volume": 5254521.0}, {"date": "2026-03-10", "close": 14.04, "volume": 5130316.0}, {"date": "2026-03-11", "close": 14.76, "volume": 3828748.0}, {"date": "2026-03-12", "close": 13.05, "volume": 7331911.0}, {"date": "2026-03-13", "close": 10.51, "volume": 11127070.0}, {"date": "2026-03-16", "close": 11.74, "volume": 8482305.0}, {"date": "2026-03-17", "close": 14.9, "volume": 9681749.0}, {"date": "2026-03-18", "close": 14.17, "volume": 6164935.0}, {"date": "2026-03-19", "close": 15.67, "volume": 4382013.0}, {"date": "2026-03-20", "close": 15.18, "volume": 5350267.0}, {"date": "2026-03-23", "close": 14.08, "volume": 10062700.0}, {"date": "2026-03-24", "close": 14.42, "volume": 4479037.0}, {"date": "2026-03-25", "close": 15.63, "volume": 2925348.0}, {"date": "2026-03-26", "close": 14.46, "volume": 2622573.0}, {"date": "2026-03-27", "close": 14.86, "volume": 2816333.0}, {"date": "2026-03-30", "close": 13.21, "volume": 3592514.0}, {"date": "2026-03-31", "close": 14.69, "volume": 2320021.0}, {"date": "2026-04-01", "close": 14.97, "volume": 2863753.0}, {"date": "2026-04-02", "close": 15.72, "volume": 3139885.0}, {"date": "2026-04-06", "close": 16.75, "volume": 6046880.0}, {"date": "2026-04-07", "close": 17.01, "volume": 3596845.0}, {"date": "2026-04-08", "close": 17.15, "volume": 2566308.0}, {"date": "2026-04-09", "close": 18.02, "volume": 2970072.0}, {"date": "2026-04-10", "close": 17.44, "volume": 2481720.0}, {"date": "2026-04-13", "close": 18.24, "volume": 2660048.0}, {"date": "2026-04-14", "close": 17.86, "volume": 1694335.0}, {"date": "2026-04-15", "close": 18.35, "volume": 2516985.0}, {"date": "2026-04-16", "close": 18.43, "volume": 2413901.0}, {"date": "2026-04-17", "close": 18.36, "volume": 2761515.0}, {"date": "2026-04-20", "close": 16.54, "volume": 3456170.0}, {"date": "2026-04-21", "close": 16.04, "volume": 3058518.0}, {"date": "2026-04-22", "close": 15.91, "volume": 4344197.0}, {"date": "2026-04-23", "close": 15.66, "volume": 3346759.0}, {"date": "2026-04-24", "close": 14.5, "volume": 4161703.0}, {"date": "2026-04-27", "close": 15.45, "volume": 3937956.0}, {"date": "2026-04-28", "close": 14.62, "volume": 2128497.0}, {"date": "2026-04-29", "close": 14.78, "volume": 1860035.0}, {"date": "2026-04-30", "close": 15.66, "volume": 2263360.0}, {"date": "2026-05-01", "close": 14.07, "volume": 3243270.0}, {"date": "2026-05-04", "close": 15.08, "volume": 4177439.0}, {"date": "2026-05-05", "close": 15.46, "volume": 2173999.0}, {"date": "2026-05-06", "close": 15.55, "volume": 2051923.0}, {"date": "2026-05-07", "close": 14.84, "volume": 2673824.0}, {"date": "2026-05-08", "close": 14.54, "volume": 2546058.0}, {"date": "2026-05-11", "close": 18.91, "volume": 9219679.0}, {"date": "2026-05-12", "close": 19.75, "volume": 5019350.0}, {"date": "2026-05-13", "close": 19.35, "volume": 4756036.0}, {"date": "2026-05-14", "close": 21.22, "volume": 3659293.0}, {"date": "2026-05-15", "close": 21.85, "volume": 12778710.0}, {"date": "2026-05-18", "close": 20.15, "volume": 5707721.0}, {"date": "2026-05-19", "close": 19.59, "volume": 4202300.0}, {"date": "2026-05-20", "close": 19.17, "volume": 2395614.0}, {"date": "2026-05-21", "close": 20.54, "volume": 2528499.0}, {"date": "2026-05-22", "close": 19.04, "volume": 3254094.0}, {"date": "2026-05-26", "close": 19.65, "volume": 4229042.0}, {"date": "2026-05-27", "close": 19.4, "volume": 3390988.0}, {"date": "2026-05-28", "close": 19.18, "volume": 2807434.0}, {"date": "2026-05-29", "close": 18.45, "volume": 5569786.0}, {"date": "2026-06-01", "close": 17.01, "volume": 4116881.0}, {"date": "2026-06-02", "close": 18.04, "volume": 3220527.0}, {"date": "2026-06-03", "close": 17.68, "volume": 2432459.0}, {"date": "2026-06-04", "close": 18.64, "volume": 2667325.0}, {"date": "2026-06-05", "close": 16.36, "volume": 2870034.0}, {"date": "2026-06-08", "close": 15.88, "volume": 2168757.0}, {"date": "2026-06-09", "close": 15.49, "volume": 2583864.0}, {"date": "2026-06-10", "close": 14.64, "volume": 2220612.0}, {"date": "2026-06-11", "close": 15.86, "volume": 2108356.0}, {"date": "2026-06-12", "close": 16.08, "volume": 2151534.0}, {"date": "2026-06-15", "close": 16.33, "volume": 2431041.0}, {"date": "2026-06-16", "close": 16.63, "volume": 2715164.0}, {"date": "2026-06-17", "close": 17.16, "volume": 2746285.0}, {"date": "2026-06-18", "close": 17.38, "volume": 3641116.0}, {"date": "2026-06-22", "close": 17.76, "volume": 1635504.0}, {"date": "2026-06-23", "close": 15.9, "volume": 2662003.0}, {"date": "2026-06-24", "close": 14.42, "volume": 4986330.0}, {"date": "2026-06-25", "close": 14.88, "volume": 3585372.0}, {"date": "2026-06-26", "close": 14.45, "volume": 22434010.0}, {"date": "2026-06-29", "close": 14.11, "volume": 3220285.0}, {"date": "2026-06-30", "close": 14.1, "volume": 3200316.0}, {"date": "2026-07-01", "close": 12.74, "volume": 4273388.0}, {"date": "2026-07-02", "close": 11.74, "volume": 5202156.0}, {"date": "2026-07-06", "close": 11.32, "volume": 4105287.0}, {"date": "2026-07-07", "close": 10.73, "volume": 4547708.0}, {"date": "2026-07-08", "close": 10.77, "volume": 3382885.0}, {"date": "2026-07-09", "close": 11.46, "volume": 3897971.0}, {"date": "2026-07-10", "close": 11.7, "volume": 4264133.0}, {"date": "2026-07-13", "close": 10.93, "volume": 3578544.0}, {"date": "2026-07-14", "close": 11.09, "volume": 2732836.0}, {"date": "2026-07-15", "close": 10.9, "volume": 2657879.0}, {"date": "2026-07-16", "close": 10.03, "volume": 4950078.0}, {"date": "2026-07-17", "close": 9.89, "volume": 4820212.0}, {"date": "2026-07-20", "close": 10.33, "volume": 2670063.0}, {"date": "2026-07-21", "close": 10.86, "volume": 1770957.0}, {"date": "2026-07-22", "close": 10.69, "volume": 1842734.0}, {"date": "2026-07-23", "close": 11.01, "volume": 2083155.0}, {"date": "2026-07-24", "close": 9.62, "volume": 3057923.0}, {"date": "2026-07-27", "close": 9.4, "volume": 3056899.0}, {"date": "2026-07-28", "close": 8.83, "volume": 4158140.0}, {"date": "2026-07-29", "close": 7.94, "volume": 3560384.0}, {"date": "2026-07-30", "close": 9.47, "volume": 5293354.0}, {"date": "2026-07-31", "close": 9.32, "volume": 3595454.0}, {"date": "2026-08-03", "close": 9.52, "volume": 3005626.0}, {"date": "2026-08-04", "close": 10.14, "volume": 3061432.0}, {"date": "2026-08-05", "close": 9.52, "volume": 2003521.0}, {"date": "2026-08-06", "close": 9.38, "volume": 1586338.0}, {"date": "2026-08-07", "close": 9.37, "volume": 2264598.0}, {"date": "2026-08-10", "close": 8.88, "volume": 7325652.0}, {"date": "2026-08-11", "close": 9.19, "volume": 20229980.0}, {"date": "2026-08-12", "close": 9.77, "volume": 9977914.0}, {"date": "2026-08-13", "close": 9.35, "volume": 7656302.0}], "refreshing": true}