{"ticker": "BWEN", "overview": {"cik": "1120370", "ticker": "BWEN", "name": "BROADWIND, INC.", "industry": "Nonferrous Foundries (Castings)", "country": "United States", "sic": "3360", "announcements": [{"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022754", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022753", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022752", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019061", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019060", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019059", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019058", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019057", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019056", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019055", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-018949", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001437749-26-018834", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018785", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018784", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018783", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017827", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017826", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017825", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "FORM 10-Q", "accession": "0001437749-26-016321", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001171843-26-003268", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-07", "title": "FORM 8-K/A", "accession": "0001437749-26-015661", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-014971", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "FORM ARS", "accession": "0001437749-26-012544", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-14", "title": "FORM DEFA14A", "accession": "0001437749-26-012221", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "FORM DEF 14A", "accession": "0001437749-26-012220", "price_sensitive": false}]}, "description": "BROADWIND, INC. trades as BWEN on the NASDAQ and is registered in the United States, classified under Nonferrous Foundries (Castings) (SIC 3360). Privy Trades holds 135 insider filings for the company, from August 2021 to June 2025. Across those, 8 insiders disclosed 10 open-market purchases totalling $197.23K against 9 sales totalling $308.94K. The most recent filing on record is dated 1 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 197234.242, "sell_n": 9, "sell_sum": 308940.2696, "net": -111706.0276, "insiders": 8, "first_date": "2021-08-18", "last_date": "2025-06-09"}, "metrics": {"ticker": "BWEN", "has_prices": true, "as_of": "2026-08-07", "last": 4.66, "prev_close": 4.47, "change": 0.1900000000000004, "change_pct": 0.0425055928411634, "session_volume": 720684.0, "vwap_5": 4.690366506689315, "vwap_20": 4.519729475998185, "vwap_60": 4.2764140862527755, "vwap_250": 3.6100092168518643, "high_52w": 5.18, "low_52w": 1.97, "avg_volume_20": 687015.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-022752", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Eric B. Blashford", "who_key": "Blashford Eric B.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 191817.15000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CEO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926022752/0001437749-26-022752-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001437749-26-022753", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Thomas A. Ciccone", "who_key": "Ciccone Thomas A", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75743.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CFO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926022753/0001437749-26-022753-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001437749-26-022754", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Gilbert W. Mayo Jr.", "who_key": "Mayo Gilbert W. Jr.", "role": "Pres., Broadwind Ind. Solution", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38818.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Insider files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926022754/0001437749-26-022754-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001437749-26-019055", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Jeanette A. Press", "who_key": "Press Jeanette A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49998.375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926019055/0001437749-26-019055-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001437749-26-019056", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Sachin M. Shivaram", "who_key": "Shivaram Sachin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49998.375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926019056/0001437749-26-019056-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001437749-26-019057", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Philip J. Christman", "who_key": "Christman Philip J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49998.375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926019057/0001437749-26-019057-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001437749-26-019058", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Cary B. Wood", "who_key": "Wood Cary B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49998.375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926019058/0001437749-26-019058-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001437749-26-019059", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Gilbert W. Mayo Jr.", "who_key": "Mayo Gilbert W. Jr.", "role": "Pres., Broadwind Ind. Solution", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30248.925, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Insider files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926019059/0001437749-26-019059-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001437749-26-019060", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Thomas A. Ciccone", "who_key": "Ciccone Thomas A", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55701.975, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CFO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926019060/0001437749-26-019060-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001437749-26-019061", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Eric B. Blashford", "who_key": "Blashford Eric B.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 153563.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CEO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926019061/0001437749-26-019061-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001437749-26-018783", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Eric B. Blashford", "who_key": "Blashford Eric B.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 18576.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CEO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926018783/0001437749-26-018783-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231286}, {"id": "0001437749-26-018784", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Thomas A. Ciccone", "who_key": "Ciccone Thomas A", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5076.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CFO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926018784/0001437749-26-018784-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231286}, {"id": "0001437749-26-018785", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Gilbert W. Mayo Jr.", "who_key": "Mayo Gilbert W. Jr.", "role": "Pres., Broadwind Ind. Solution", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2981.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Insider files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926018785/0001437749-26-018785-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231286}, {"id": "0001437749-26-017825", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Eric B. Blashford", "who_key": "Blashford Eric B.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 69429.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CEO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926017825/0001437749-26-017825-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001437749-26-017826", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Thomas A. Ciccone", "who_key": "Ciccone Thomas A", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21937.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CFO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926017826/0001437749-26-017826-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001437749-26-017827", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Gilbert W. Mayo Jr.", "who_key": "Mayo Gilbert W. Jr.", "role": "Pres., Broadwind Ind. Solution", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12266.439999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Insider files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774926017827/0001437749-26-017827-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242806}, {"id": "0001437749-25-020098", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Daniel E. Schueller", "who_key": "Schueller Daniel E.", "role": "Pres., Broadwind Heavy Fab.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5830.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Insider offloads $6K of BWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925020098/0001437749-25-020098-index.htm", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736726}, {"id": "0001437749-25-018836", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Eric B. Blashford", "who_key": "Blashford Eric B.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5765.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CEO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925018836/0001437749-25-018836-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755446}, {"id": "0001437749-25-018838", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Gilbert W. Mayo Jr.", "who_key": "Mayo Gilbert W. Jr.", "role": "Pres., Broadwind Ind. Solution", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1222.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Insider files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925018838/0001437749-25-018838-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755446}, {"id": "0001437749-25-018839", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Thomas A. Ciccone", "who_key": "Ciccone Thomas A", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1775.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CFO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925018839/0001437749-25-018839-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755446}, {"id": "0001437749-25-017630", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Gilbert W. Mayo Jr.", "who_key": "Mayo Gilbert W. Jr.", "role": "Pres., Broadwind Ind. Solution", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2047.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Insider files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925017630/0001437749-25-017630-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771286}, {"id": "0001437749-25-017631", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Eric B. Blashford", "who_key": "Blashford Eric B.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9710.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CEO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925017631/0001437749-25-017631-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771286}, {"id": "0001437749-25-017635", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Thomas A. Ciccone", "who_key": "Ciccone Thomas A", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3034.3199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CFO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925017635/0001437749-25-017635-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771286}, {"id": "0001437749-25-017629", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Cary B. Wood", "who_key": "Wood Cary B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925017629/0001437749-25-017629-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001437749-25-017632", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Philip J. Christman", "who_key": "Christman Philip J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925017632/0001437749-25-017632-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001437749-25-017636", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Jeanette A. Press", "who_key": "Press Jeanette A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925017636/0001437749-25-017636-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001437749-25-017638", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "David P. Reiland", "who_key": "REILAND DAVID P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925017638/0001437749-25-017638-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001437749-25-017639", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Daniel E. Schueller", "who_key": "Schueller Daniel E.", "role": "Pres., Broadwind Heavy Fab.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Insider files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925017639/0001437749-25-017639-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001437749-25-017640", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Sachin M. Shivaram", "who_key": "Shivaram Sachin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Director files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925017640/0001437749-25-017640-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001437749-25-013559", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Thomas A. Ciccone", "who_key": "Ciccone Thomas A", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1442.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CFO files routine paperwork on BWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925013559/0001437749-25-013559-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801526}], "recent_buys": [{"id": "0001437749-24-027387", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Eric B. Blashford", "who_key": "Blashford Eric B.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11339.5, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "CEO buys $11K of BWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774924027387/0001437749-24-027387-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164406}, {"id": "0001437749-23-032643", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Sachin M. Shivaram", "who_key": "Shivaram Sachin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21800.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Board member picks up $22K of BWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923032643/0001437749-23-032643-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558966}, {"id": "0001437749-23-024542", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Jeanette A. Press", "who_key": "Press Jeanette A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 980.0, "score": 18.8, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "That makes 3 insiders into BWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024542/0001437749-23-024542-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684246}, {"id": "0001437749-23-024541", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Hayes M. Kennedy", "who_key": "Kennedy Hayes M.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9653.25, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Insider cluster: 4 buying BWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024541/0001437749-23-024541-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684246}, {"id": "0001437749-23-024432", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Cary B. Wood", "who_key": "Wood Cary B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3757.7, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "That makes 5 insiders into BWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024432/0001437749-23-024432-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688566}, {"id": "0001437749-23-024305", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Sachin M. Shivaram", "who_key": "Shivaram Sachin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101439.89199999999, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "6 insiders now buying BWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024305/0001437749-23-024305-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688566}, {"id": "0001437749-23-024172", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Eric B. Blashford", "who_key": "Blashford Eric B.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21120.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "That makes 6 insiders into BWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024172/0001437749-23-024172-index.htm", "trade_date": "2023-08-17", "timestamp": "2023-08-17", "mins": 1690006}, {"id": "0001437749-23-024082", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Daniel E. Schueller", "who_key": "Schueller Daniel E.", "role": "Pres., Broadwind Heavy Fab.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10677.9, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "Insider cluster: 6 buying BWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024082/0001437749-23-024082-index.htm", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691446}, {"id": "0001437749-22-027474", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Daniel E. Schueller", "who_key": "Schueller Daniel E.", "role": "Pres., Broadwind Heavy Fab.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8016.0, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "7 insiders now buying BWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774922027474/0001437749-22-027474-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091766}, {"id": "0001437749-22-027363", "src": "INSIDERS", "ticker": "BWEN", "cik": "1120370", "company": "BROADWIND, INC.", "company_raw": "BROADWIND, INC.", "who": "Eric B. Blashford", "who_key": "Blashford Eric B.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8450.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Nonferrous Foundries (Castings)", "country": "United States", "headline": "That makes 7 insiders into BWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774922027363/0001437749-22-027363-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091766}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Broadwind, Inc. - Common Stock", "new_value": "BROADWIND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001120370", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001120370", "applied": 1, "detected_at": "2026-09-10T23:37:46.123271"}]}, "key_people": [{"who": "Stephanie K. Kushner", "who_key": "KUSHNER STEPHANIE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 196899.9096, "net": -196899.9096, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14861.409599999999, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774921028985/0001437749-21-028985-index.htm"}, {"action": "SELL", "amount": 45818.25, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774921027106/0001437749-21-027106-index.htm"}, {"action": "SELL", "amount": 45972.0, "date": "2021-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774921023980/0001437749-21-023980-index.htm"}, {"action": "SELL", "amount": 43423.5, "date": "2021-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774921022499/0001437749-21-022499-index.htm"}, {"action": "SELL", "amount": 46824.75, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000110465921107768/0001104659-21-107768-index.htm"}], "latest": {"action": "SELL", "amount": 14861.409599999999, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774921028985/0001437749-21-028985-index.htm"}}, {"who": "Sachin M. Shivaram", "who_key": "Shivaram Sachin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 123239.89199999999, "sold": 0, "net": 123239.89199999999, "trades": 2, "top_score": 52.7, "lean": "buying", "history": [{"action": "BUY", "amount": 21800.0, "date": "2023-11-16", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923032643/0001437749-23-032643-index.htm"}, {"action": "BUY", "amount": 101439.89199999999, "date": "2023-08-18", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024305/0001437749-23-024305-index.htm"}], "latest": {"action": "BUY", "amount": 21800.0, "date": "2023-11-16", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923032643/0001437749-23-032643-index.htm"}}, {"who": "Thomas A. Wagner", "who_key": "Wagner Thomas A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 79926.0, "net": -79926.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 39926.0, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923025503/0001437749-23-025503-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923019905/0001437749-23-019905-index.htm"}], "latest": {"action": "SELL", "amount": 39926.0, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923025503/0001437749-23-025503-index.htm"}}, {"who": "Daniel E. Schueller", "who_key": "Schueller Daniel E.", "role": "Pres., Broadwind Heavy Fab.", "person_type": "EXEC", "person_label": "Execs", "bought": 18693.9, "sold": 32114.36, "net": -13420.46, "trades": 4, "top_score": 23.1, "lean": "selling", "history": [{"action": "SELL", "amount": 5830.5, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925020098/0001437749-25-020098-index.htm"}, {"action": "SELL", "amount": 26283.86, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774924018765/0001437749-24-018765-index.htm"}, {"action": "BUY", "amount": 10677.9, "date": "2023-08-16", "score": 23.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024082/0001437749-23-024082-index.htm"}, {"action": "BUY", "amount": 8016.0, "date": "2022-11-11", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774922027474/0001437749-22-027474-index.htm"}], "latest": {"action": "SELL", "amount": 5830.5, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774925020098/0001437749-25-020098-index.htm"}}, {"who": "Eric B. Blashford", "who_key": "Blashford Eric B.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 40909.5, "sold": 0, "net": 40909.5, "trades": 3, "top_score": 41.4, "lean": "buying", "history": [{"action": "BUY", "amount": 11339.5, "date": "2024-08-16", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774924027387/0001437749-24-027387-index.htm"}, {"action": "BUY", "amount": 21120.0, "date": "2023-08-17", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024172/0001437749-23-024172-index.htm"}, {"action": "BUY", "amount": 8450.0, "date": "2022-11-11", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774922027363/0001437749-22-027363-index.htm"}], "latest": {"action": "BUY", "amount": 11339.5, "date": "2024-08-16", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774924027387/0001437749-24-027387-index.htm"}}, {"who": "Hayes M. Kennedy", "who_key": "Kennedy Hayes M.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9653.25, "sold": 0, "net": 9653.25, "trades": 1, "top_score": 32.3, "lean": "buying", "history": [{"action": "BUY", "amount": 9653.25, "date": "2023-08-21", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024541/0001437749-23-024541-index.htm"}], "latest": {"action": "BUY", "amount": 9653.25, "date": "2023-08-21", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024541/0001437749-23-024541-index.htm"}}, {"who": "Cary B. Wood", "who_key": "Wood Cary B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3757.7, "sold": 0, "net": 3757.7, "trades": 1, "top_score": 23.3, "lean": "buying", "history": [{"action": "BUY", "amount": 3757.7, "date": "2023-08-18", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024432/0001437749-23-024432-index.htm"}], "latest": {"action": "BUY", "amount": 3757.7, "date": "2023-08-18", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024432/0001437749-23-024432-index.htm"}}, {"who": "Jeanette A. Press", "who_key": "Press Jeanette A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 980.0, "sold": 0, "net": 980.0, "trades": 1, "top_score": 18.8, "lean": "buying", "history": [{"action": "BUY", "amount": 980.0, "date": "2023-08-21", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024542/0001437749-23-024542-index.htm"}], "latest": {"action": "BUY", "amount": 980.0, "date": "2023-08-21", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1120370/000143774923024542/0001437749-23-024542-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022754", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022753", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001437749-26-022752", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019061", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019060", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019059", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019058", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019057", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019056", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019055", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-018949", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001437749-26-018834", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018785", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018784", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018783", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017827", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017826", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001437749-26-017825", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "FORM 10-Q", "accession": "0001437749-26-016321", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001171843-26-003268", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-07", "title": "FORM 8-K/A", "accession": "0001437749-26-015661", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-014971", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "FORM ARS", "accession": "0001437749-26-012544", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-14", "title": "FORM DEFA14A", "accession": "0001437749-26-012221", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "FORM DEF 14A", "accession": "0001437749-26-012220", "price_sensitive": false}], "performance": {"ticker": "BWEN", "has_prices": true, "summary": {"n": 10, "avg": 0.691249665918508, "win_rate": 1.0, "best": 1.6781609195402298, "worst": 0.1918158567774936, "as_of": "2026-08-07"}, "buys": [{"who": "Blashford Eric B.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 11339.5, "date": "2024-08-16", "score": 38.3, "ref_price": 2.23, "return": 1.0896860986547086}, {"who": "Shivaram Sachin M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21800.0, "date": "2023-11-16", "score": 34.0, "ref_price": 2.33, "return": 1.0}, {"who": "Press Jeanette A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 980.0, "date": "2023-08-21", "score": 18.8, "ref_price": 3.87, "return": 0.2041343669250646}, {"who": "Kennedy Hayes M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 9653.25, "date": "2023-08-21", "score": 32.3, "ref_price": 3.87, "return": 0.2041343669250646}, {"who": "Wood Cary B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3757.7, "date": "2023-08-18", "score": 23.3, "ref_price": 3.91, "return": 0.1918158567774936}, {"who": "Shivaram Sachin M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101439.89199999999, "date": "2023-08-18", "score": 52.7, "ref_price": 3.91, "return": 0.1918158567774936}, {"who": "Blashford Eric B.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 21120.0, "date": "2023-08-17", "score": 41.4, "ref_price": 3.52, "return": 0.3238636363636364}, {"who": "Schueller Daniel E.", "person_type": "EXEC", "person_label": "Execs", "role": "Pres., Broadwind Heavy Fab.", "amount": 10677.9, "date": "2023-08-16", "score": 23.1, "ref_price": 3.45, "return": 0.3507246376811594}, {"who": "Schueller Daniel E.", "person_type": "EXEC", "person_label": "Execs", "role": "Pres., Broadwind Heavy Fab.", "amount": 8016.0, "date": "2022-11-11", "score": 22.1, "ref_price": 1.74, "return": 1.6781609195402298}, {"who": "Blashford Eric B.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 8450.0, "date": "2022-11-11", "score": 36.9, "ref_price": 1.74, "return": 1.6781609195402298}]}, "price_series": [{"date": "2016-08-08", "close": 4.54, "volume": 124601.0}, {"date": "2016-08-09", "close": 4.5, "volume": 32641.0}, {"date": "2016-08-10", "close": 4.4, "volume": 22912.0}, {"date": "2016-08-11", "close": 4.47, "volume": 27337.0}, {"date": "2016-08-12", "close": 4.31, "volume": 48677.0}, {"date": "2016-08-15", "close": 4.59, "volume": 66808.0}, {"date": "2016-08-16", "close": 4.33, "volume": 194056.0}, {"date": "2016-08-17", "close": 4.37, "volume": 41209.0}, {"date": "2016-08-18", "close": 4.48, "volume": 14231.0}, {"date": "2016-08-19", "close": 4.58, "volume": 67890.0}, {"date": "2016-08-22", "close": 4.73, "volume": 50718.0}, {"date": "2016-08-23", "close": 4.84, "volume": 63853.0}, {"date": "2016-08-24", "close": 4.84, "volume": 121927.0}, {"date": "2016-08-25", "close": 4.76, "volume": 13848.0}, {"date": "2016-08-26", "close": 4.74, "volume": 16392.0}, {"date": "2016-08-29", "close": 4.8, "volume": 43716.0}, {"date": "2016-08-30", "close": 4.8, "volume": 20538.0}, {"date": "2016-08-31", "close": 4.81, "volume": 38378.0}, {"date": "2016-09-01", "close": 4.86, "volume": 26874.0}, {"date": "2016-09-02", "close": 5.0, "volume": 157835.0}, {"date": "2016-09-06", "close": 5.48, "volume": 237227.0}, {"date": "2016-09-07", "close": 5.34, "volume": 59587.0}, {"date": "2016-09-08", "close": 5.0808, "volume": 65236.0}, {"date": "2016-09-09", "close": 4.55, "volume": 328324.0}, {"date": "2016-09-12", "close": 4.25, "volume": 154570.0}, {"date": "2016-09-13", "close": 4.22, "volume": 50414.0}, {"date": "2016-09-14", "close": 4.31, "volume": 36128.0}, {"date": "2016-09-15", "close": 4.47, "volume": 47157.0}, {"date": "2016-09-16", "close": 4.38, "volume": 24752.0}, {"date": "2016-09-19", "close": 4.34, "volume": 17615.0}, {"date": "2016-09-20", "close": 4.42, "volume": 16278.0}, {"date": "2016-09-21", "close": 4.47, "volume": 39008.0}, {"date": "2016-09-22", "close": 4.41, "volume": 15664.0}, {"date": "2016-09-23", "close": 4.35, "volume": 16543.0}, {"date": "2016-09-26", "close": 4.23, "volume": 13601.0}, {"date": "2016-09-27", "close": 4.16, "volume": 43379.0}, {"date": "2016-09-28", "close": 4.34, "volume": 28368.0}, {"date": "2016-09-29", "close": 4.34, "volume": 30208.0}, {"date": "2016-09-30", "close": 4.4, "volume": 52399.0}, {"date": "2016-10-03", "close": 4.22, "volume": 29639.0}, {"date": "2016-10-04", "close": 4.23, "volume": 116119.0}, {"date": "2016-10-05", "close": 4.36, "volume": 146093.0}, {"date": "2016-10-06", "close": 4.32, "volume": 9843.0}, {"date": "2016-10-07", "close": 4.39, "volume": 13866.0}, {"date": "2016-10-10", "close": 4.43, "volume": 44561.0}, {"date": "2016-10-11", "close": 4.24, "volume": 22494.0}, {"date": "2016-10-12", "close": 4.21, "volume": 103060.0}, {"date": "2016-10-13", "close": 4.35, "volume": 249964.0}, {"date": "2016-10-14", "close": 4.4, "volume": 23595.0}, {"date": "2016-10-17", "close": 4.33, "volume": 120928.0}, {"date": "2016-10-18", "close": 4.24, "volume": 53843.0}, {"date": "2016-10-19", "close": 4.31, "volume": 11957.0}, {"date": "2016-10-20", "close": 4.36, "volume": 18057.0}, {"date": "2016-10-21", "close": 4.44, "volume": 37997.0}, {"date": "2016-10-24", "close": 4.45, "volume": 45418.0}, {"date": "2016-10-25", "close": 4.38, "volume": 24684.0}, {"date": "2016-10-26", "close": 4.38, "volume": 43065.0}, {"date": "2016-10-27", "close": 4.35, "volume": 39212.0}, {"date": "2016-10-28", "close": 4.42, "volume": 18912.0}, {"date": "2016-10-31", "close": 4.35, "volume": 30068.0}, {"date": "2016-11-01", "close": 4.32, "volume": 52054.0}, {"date": "2016-11-02", "close": 4.29, "volume": 36307.0}, {"date": "2016-11-03", "close": 4.24, "volume": 44736.0}, {"date": "2016-11-04", "close": 4.26, "volume": 13856.0}, {"date": "2016-11-07", "close": 4.4, "volume": 16384.0}, {"date": "2016-11-08", "close": 4.46, "volume": 20124.0}, {"date": "2016-11-09", "close": 4.08, "volume": 69058.0}, {"date": "2016-11-10", "close": 4.14, "volume": 44491.0}, {"date": "2016-11-11", "close": 4.145, "volume": 19168.0}, {"date": "2016-11-14", "close": 4.12, "volume": 37979.0}, {"date": "2016-11-15", "close": 4.07, "volume": 61334.0}, {"date": "2016-11-16", "close": 4.07, "volume": 16878.0}, {"date": "2016-11-17", "close": 4.16, "volume": 68912.0}, {"date": "2016-11-18", "close": 4.15, "volume": 50139.0}, {"date": "2016-11-21", "close": 4.15, "volume": 43655.0}, {"date": "2016-11-22", "close": 4.23, "volume": 12132.0}, {"date": "2016-11-23", "close": 4.06, "volume": 83977.0}, {"date": "2016-11-25", "close": 4.3, "volume": 55560.0}, {"date": "2016-11-28", "close": 4.1, "volume": 21734.0}, {"date": "2016-11-29", "close": 4.13, "volume": 17259.0}, {"date": "2016-11-30", "close": 4.09, "volume": 35619.0}, {"date": "2016-12-01", "close": 4.06, "volume": 15848.0}, {"date": "2016-12-02", "close": 4.16, "volume": 14856.0}, {"date": "2016-12-05", "close": 4.1, "volume": 21123.0}, {"date": "2016-12-06", "close": 4.16, "volume": 52033.0}, {"date": "2016-12-07", "close": 4.3, "volume": 83355.0}, {"date": "2016-12-08", "close": 4.17, "volume": 54815.0}, {"date": "2016-12-09", "close": 4.2, "volume": 10143.0}, {"date": "2016-12-12", "close": 4.18, "volume": 33002.0}, {"date": "2016-12-13", "close": 4.19, "volume": 18795.0}, {"date": "2016-12-14", "close": 4.18, "volume": 37659.0}, {"date": "2016-12-15", "close": 4.19, "volume": 27072.0}, {"date": "2016-12-16", "close": 4.1, "volume": 34486.0}, {"date": "2016-12-19", "close": 4.29, "volume": 36189.0}, {"date": "2016-12-20", "close": 4.315, "volume": 21667.0}, {"date": "2016-12-21", "close": 4.24, "volume": 20518.0}, {"date": "2016-12-22", "close": 4.275, "volume": 57377.0}, {"date": "2016-12-23", "close": 4.36, "volume": 58541.0}, {"date": "2016-12-27", "close": 4.26, "volume": 20270.0}, {"date": "2016-12-28", "close": 4.145, "volume": 24407.0}, {"date": "2016-12-29", "close": 4.06, "volume": 39772.0}, {"date": "2016-12-30", "close": 4.045, "volume": 30564.0}, {"date": "2017-01-03", "close": 4.16, "volume": 37182.0}, {"date": "2017-01-04", "close": 4.13, "volume": 28584.0}, {"date": "2017-01-05", "close": 4.125, "volume": 6834.0}, {"date": "2017-01-06", "close": 4.09, "volume": 11366.0}, {"date": "2017-01-09", "close": 4.06, "volume": 43649.0}, {"date": "2017-01-10", "close": 4.08, "volume": 4598.0}, {"date": "2017-01-11", "close": 4.14, "volume": 29302.0}, {"date": "2017-01-12", "close": 4.08, "volume": 11595.0}, {"date": "2017-01-13", "close": 4.12, "volume": 10121.0}, {"date": "2017-01-17", "close": 4.12, "volume": 40351.0}, {"date": "2017-01-18", "close": 4.09, "volume": 73013.0}, {"date": "2017-01-19", "close": 4.11, "volume": 36685.0}, {"date": "2017-01-20", "close": 4.11, "volume": 11497.0}, {"date": "2017-01-23", "close": 4.04, "volume": 36114.0}, {"date": "2017-01-24", "close": 4.12, "volume": 4781.0}, {"date": "2017-01-25", "close": 4.08, "volume": 13941.0}, {"date": "2017-01-26", "close": 4.02, "volume": 40050.0}, {"date": "2017-01-27", "close": 4.09, "volume": 37997.0}, {"date": "2017-01-30", "close": 4.02, "volume": 25592.0}, {"date": "2017-01-31", "close": 4.14, "volume": 26541.0}, {"date": "2017-02-01", "close": 4.1, "volume": 22559.0}, {"date": "2017-02-02", "close": 4.13, "volume": 35328.0}, {"date": "2017-02-03", "close": 4.2, "volume": 54226.0}, {"date": "2017-02-06", "close": 4.22, "volume": 354571.0}, {"date": "2017-02-07", "close": 4.3, "volume": 68715.0}, {"date": "2017-02-08", "close": 4.62, "volume": 96694.0}, {"date": "2017-02-09", "close": 4.77, "volume": 101645.0}, {"date": "2017-02-10", "close": 5.11, "volume": 184908.0}, {"date": "2017-02-13", "close": 5.07, "volume": 196900.0}, {"date": "2017-02-14", "close": 5.0696, "volume": 91689.0}, {"date": "2017-02-15", "close": 4.92, "volume": 45884.0}, {"date": "2017-02-16", "close": 4.98, "volume": 57899.0}, {"date": "2017-02-17", "close": 5.02, "volume": 52498.0}, {"date": "2017-02-21", "close": 5.43, "volume": 215345.0}, {"date": "2017-02-22", "close": 5.23, "volume": 145466.0}, {"date": "2017-02-23", "close": 5.15, "volume": 90744.0}, {"date": "2017-02-24", "close": 5.24, "volume": 82536.0}, {"date": "2017-02-27", "close": 5.3, "volume": 198923.0}, {"date": "2017-02-28", "close": 5.51, "volume": 280628.0}, {"date": "2017-03-01", "close": 5.62, "volume": 261278.0}, {"date": "2017-03-02", "close": 5.8, "volume": 94505.0}, {"date": "2017-03-03", "close": 5.83, "volume": 110791.0}, {"date": "2017-03-06", "close": 6.04, "volume": 429320.0}, {"date": "2017-03-07", "close": 5.88, "volume": 145469.0}, {"date": "2017-03-08", "close": 6.07, "volume": 187588.0}, {"date": "2017-03-09", "close": 6.15, "volume": 222596.0}, {"date": "2017-03-10", "close": 6.21, "volume": 129769.0}, {"date": "2017-03-13", "close": 6.41, "volume": 242736.0}, {"date": "2017-03-14", "close": 6.37, "volume": 243659.0}, {"date": "2017-03-15", "close": 6.13, "volume": 252793.0}, {"date": "2017-03-16", "close": 6.02, "volume": 149694.0}, {"date": "2017-03-17", "close": 6.26, "volume": 243548.0}, {"date": "2017-03-20", "close": 6.1, "volume": 191062.0}, {"date": "2017-03-21", "close": 6.15, "volume": 141557.0}, {"date": "2017-03-22", "close": 6.22, "volume": 70661.0}, {"date": "2017-03-23", "close": 6.46, "volume": 147490.0}, {"date": "2017-03-24", "close": 6.54, "volume": 157859.0}, {"date": "2017-03-27", "close": 6.64, "volume": 177256.0}, {"date": "2017-03-28", "close": 7.245, "volume": 352016.0}, {"date": "2017-03-29", "close": 7.64, "volume": 352028.0}, {"date": "2017-03-30", "close": 7.78, "volume": 234258.0}, {"date": "2017-03-31", "close": 8.33, "volume": 1493326.0}, {"date": "2017-04-03", "close": 7.32, "volume": 861845.0}, {"date": "2017-04-04", "close": 7.81, "volume": 406987.0}, {"date": "2017-04-05", "close": 7.69, "volume": 420969.0}, {"date": "2017-04-06", "close": 7.94, "volume": 293658.0}, {"date": "2017-04-07", "close": 8.24, "volume": 371714.0}, {"date": "2017-04-10", "close": 7.87, "volume": 565048.0}, {"date": "2017-04-11", "close": 9.02, "volume": 966199.0}, {"date": "2017-04-12", "close": 8.81, "volume": 563249.0}, {"date": "2017-04-13", "close": 8.11, "volume": 366883.0}, {"date": "2017-04-17", "close": 8.04, "volume": 419336.0}, {"date": "2017-04-18", "close": 8.04, "volume": 154847.0}, {"date": "2017-04-19", "close": 8.44, "volume": 311234.0}, {"date": "2017-04-20", "close": 8.78, "volume": 464844.0}, {"date": "2017-04-21", "close": 8.67, "volume": 298428.0}, {"date": "2017-04-24", "close": 9.21, "volume": 464329.0}, {"date": "2017-04-25", "close": 9.31, "volume": 469226.0}, {"date": "2017-04-26", "close": 9.41, "volume": 231073.0}, {"date": "2017-04-27", "close": 9.39, "volume": 433976.0}, {"date": "2017-04-28", "close": 9.19, "volume": 232175.0}, {"date": "2017-05-01", "close": 8.13, "volume": 675145.0}, {"date": "2017-05-02", "close": 7.48, "volume": 1081334.0}, {"date": "2017-05-03", "close": 6.12, "volume": 1576539.0}, {"date": "2017-05-04", "close": 6.02, "volume": 640791.0}, {"date": "2017-05-05", "close": 6.46, "volume": 576353.0}, {"date": "2017-05-08", "close": 6.18, "volume": 567771.0}, {"date": "2017-05-09", "close": 6.16, "volume": 574535.0}, {"date": "2017-05-10", "close": 5.94, "volume": 595788.0}, {"date": "2017-05-11", "close": 5.97, "volume": 354394.0}, {"date": "2017-05-12", "close": 6.01, "volume": 214167.0}, {"date": "2017-05-15", "close": 5.95, "volume": 302757.0}, {"date": "2017-05-16", "close": 5.82, "volume": 171353.0}, {"date": "2017-05-17", "close": 5.54, "volume": 301669.0}, {"date": "2017-05-18", "close": 5.25, "volume": 308661.0}, {"date": "2017-05-19", "close": 5.38, "volume": 267837.0}, {"date": "2017-05-22", "close": 5.3, "volume": 241750.0}, {"date": "2017-05-23", "close": 5.6, "volume": 138835.0}, {"date": "2017-05-24", "close": 5.64, "volume": 143195.0}, {"date": "2017-05-25", "close": 5.58, "volume": 88321.0}, {"date": "2017-05-26", "close": 5.75, "volume": 155372.0}, {"date": "2017-05-30", "close": 5.27, "volume": 274108.0}, {"date": "2017-05-31", "close": 4.9, "volume": 225397.0}, {"date": "2017-06-01", "close": 5.11, "volume": 235824.0}, {"date": "2017-06-02", "close": 5.14, "volume": 94769.0}, {"date": "2017-06-05", "close": 5.12, "volume": 111028.0}, {"date": "2017-06-06", "close": 5.12, "volume": 42996.0}, {"date": "2017-06-07", "close": 4.91, "volume": 207864.0}, {"date": "2017-06-08", "close": 5.02, "volume": 77220.0}, {"date": "2017-06-09", "close": 4.93, "volume": 86255.0}, {"date": "2017-06-12", "close": 4.81, "volume": 143103.0}, {"date": "2017-06-13", "close": 4.81, "volume": 88907.0}, {"date": "2017-06-14", "close": 4.67, "volume": 98357.0}, {"date": "2017-06-15", "close": 4.62, "volume": 64193.0}, {"date": "2017-06-16", "close": 4.57, "volume": 132381.0}, {"date": "2017-06-19", "close": 4.74, "volume": 76750.0}, {"date": "2017-06-20", "close": 4.71, "volume": 169366.0}, {"date": "2017-06-21", "close": 4.72, "volume": 48694.0}, {"date": "2017-06-22", "close": 4.81, "volume": 178027.0}, {"date": "2017-06-23", "close": 5.06, "volume": 129317.0}, {"date": "2017-06-26", "close": 5.02, "volume": 160937.0}, {"date": "2017-06-27", "close": 5.06, "volume": 89017.0}, {"date": "2017-06-28", "close": 4.91, "volume": 120225.0}, {"date": "2017-06-29", "close": 5.05, "volume": 73720.0}, {"date": "2017-06-30", "close": 5.04, "volume": 87875.0}, {"date": "2017-07-03", "close": 4.82, "volume": 63849.0}, {"date": "2017-07-05", "close": 4.69, "volume": 95824.0}, {"date": "2017-07-06", "close": 4.6, "volume": 65741.0}, {"date": "2017-07-07", "close": 4.54, "volume": 42120.0}, {"date": "2017-07-10", "close": 4.57, "volume": 92840.0}, {"date": "2017-07-11", "close": 4.53, "volume": 74543.0}, {"date": "2017-07-12", "close": 4.7, "volume": 60375.0}, {"date": "2017-07-13", "close": 4.84, "volume": 87103.0}, {"date": "2017-07-14", "close": 4.75, "volume": 65821.0}, {"date": "2017-07-17", "close": 4.74, "volume": 55406.0}, {"date": "2017-07-18", "close": 4.62, "volume": 116230.0}, {"date": "2017-07-19", "close": 4.58, "volume": 69115.0}, {"date": "2017-07-20", "close": 4.55, "volume": 137020.0}, {"date": "2017-07-21", "close": 4.49, "volume": 147404.0}, {"date": "2017-07-24", "close": 4.49, "volume": 78056.0}, {"date": "2017-07-25", "close": 4.45, "volume": 61744.0}, {"date": "2017-07-26", "close": 4.47, "volume": 32559.0}, {"date": "2017-07-27", "close": 4.36, "volume": 116762.0}, {"date": "2017-07-28", "close": 4.28, "volume": 115292.0}, {"date": "2017-07-31", "close": 4.42, "volume": 88609.0}, {"date": "2017-08-01", "close": 4.25, "volume": 387466.0}, {"date": "2017-08-02", "close": 4.16, "volume": 91723.0}, {"date": "2017-08-03", "close": 3.95, "volume": 146257.0}, {"date": "2017-08-04", "close": 4.08, "volume": 132486.0}, {"date": "2017-08-07", "close": 3.75, "volume": 129534.0}, {"date": "2017-08-08", "close": 3.61, "volume": 96217.0}, {"date": "2017-08-09", "close": 3.5, "volume": 77143.0}, {"date": "2017-08-10", "close": 3.4, "volume": 102827.0}, {"date": "2017-08-11", "close": 3.12, "volume": 181397.0}, {"date": "2017-08-14", "close": 3.22, "volume": 98388.0}, {"date": "2017-08-15", "close": 3.11, "volume": 41839.0}, {"date": "2017-08-16", "close": 3.08, "volume": 84738.0}, {"date": "2017-08-17", "close": 3.05, "volume": 31651.0}, {"date": "2017-08-18", "close": 3.11, "volume": 63604.0}, {"date": "2017-08-21", "close": 3.09, "volume": 56514.0}, {"date": "2017-08-22", "close": 3.06, "volume": 65074.0}, {"date": "2017-08-23", "close": 2.98, "volume": 66460.0}, {"date": "2017-08-24", "close": 3.18, "volume": 98772.0}, {"date": "2017-08-25", "close": 3.3, "volume": 68673.0}, {"date": "2017-08-28", "close": 3.52, "volume": 111591.0}, {"date": "2017-08-29", "close": 3.49, "volume": 43841.0}, {"date": "2017-08-30", "close": 3.32, "volume": 45992.0}, {"date": "2017-08-31", "close": 3.42, "volume": 51209.0}, {"date": "2017-09-01", "close": 3.6, "volume": 50354.0}, {"date": "2017-09-05", "close": 3.51, "volume": 83463.0}, {"date": "2017-09-06", "close": 3.52, "volume": 47073.0}, {"date": "2017-09-07", "close": 3.29, "volume": 69323.0}, {"date": "2017-09-08", "close": 3.18, "volume": 36755.0}, {"date": "2017-09-11", "close": 3.23, "volume": 18021.0}, {"date": "2017-09-12", "close": 3.32, "volume": 23732.0}, {"date": "2017-09-13", "close": 3.32, "volume": 45296.0}, {"date": "2017-09-14", "close": 3.36, "volume": 37240.0}, {"date": "2017-09-15", "close": 3.45, "volume": 38711.0}, {"date": "2017-09-18", "close": 3.461, "volume": 54325.0}, {"date": "2017-09-19", "close": 3.46, "volume": 29707.0}, {"date": "2017-09-20", "close": 3.52, "volume": 65076.0}, {"date": "2017-09-21", "close": 3.48, "volume": 55598.0}, {"date": "2017-09-22", "close": 3.25, "volume": 61061.0}, {"date": "2017-09-25", "close": 3.14, "volume": 96333.0}, {"date": "2017-09-26", "close": 3.17, "volume": 39670.0}, {"date": "2017-09-27", "close": 3.13, "volume": 33905.0}, {"date": "2017-09-28", "close": 3.13, "volume": 29678.0}, {"date": "2017-09-29", "close": 3.24, "volume": 52751.0}, {"date": "2017-10-02", "close": 3.39, "volume": 121370.0}, {"date": "2017-10-03", "close": 3.91, "volume": 325303.0}, {"date": "2017-10-04", "close": 3.75, "volume": 133267.0}, {"date": "2017-10-05", "close": 3.47, "volume": 98271.0}, {"date": "2017-10-06", "close": 3.29, "volume": 77834.0}, {"date": "2017-10-09", "close": 3.2, "volume": 52684.0}, {"date": "2017-10-10", "close": 3.16, "volume": 67019.0}, {"date": "2017-10-11", "close": 3.13, "volume": 89610.0}, {"date": "2017-10-12", "close": 3.19, "volume": 34887.0}, {"date": "2017-10-13", "close": 3.16, "volume": 29994.0}, {"date": "2017-10-16", "close": 3.03, "volume": 222563.0}, {"date": "2017-10-17", "close": 2.97, "volume": 163314.0}, {"date": "2017-10-18", "close": 2.88, "volume": 198029.0}, {"date": "2017-10-19", "close": 2.73, "volume": 172919.0}, {"date": "2017-10-20", "close": 2.94, "volume": 66932.0}, {"date": "2017-10-23", "close": 2.84, "volume": 49962.0}, {"date": "2017-10-24", "close": 2.97, "volume": 161530.0}, {"date": "2017-10-25", "close": 2.875, "volume": 80912.0}, {"date": "2017-10-26", "close": 2.78, "volume": 45541.0}, {"date": "2017-10-27", "close": 2.9, "volume": 72508.0}, {"date": "2017-10-30", "close": 2.86, "volume": 98602.0}, {"date": "2017-10-31", "close": 2.755, "volume": 127998.0}, {"date": "2017-11-01", "close": 2.66, "volume": 106941.0}, {"date": "2017-11-02", "close": 2.7, "volume": 78843.0}, {"date": "2017-11-03", "close": 2.67, "volume": 52675.0}, {"date": "2017-11-06", "close": 2.76, "volume": 66108.0}, {"date": "2017-11-07", "close": 2.78, "volume": 103191.0}, {"date": "2017-11-08", "close": 2.64, "volume": 59042.0}, {"date": "2017-11-09", "close": 2.615, "volume": 52273.0}, {"date": "2017-11-10", "close": 2.56, "volume": 63069.0}, {"date": "2017-11-13", "close": 2.57, "volume": 46366.0}, {"date": "2017-11-14", "close": 2.49, "volume": 73247.0}, {"date": "2017-11-15", "close": 2.45, "volume": 76617.0}, {"date": "2017-11-16", "close": 2.42, "volume": 39455.0}, {"date": "2017-11-17", "close": 2.41, "volume": 50133.0}, {"date": "2017-11-20", "close": 2.39, "volume": 59377.0}, {"date": "2017-11-21", "close": 2.39, "volume": 94243.0}, {"date": "2017-11-22", "close": 2.41, "volume": 37687.0}, {"date": "2017-11-24", "close": 2.39, "volume": 18641.0}, {"date": "2017-11-27", "close": 2.37, "volume": 102457.0}, {"date": "2017-11-28", "close": 2.43, "volume": 75190.0}, {"date": "2017-11-29", "close": 2.4, "volume": 35940.0}, {"date": "2017-11-30", "close": 2.35, "volume": 138893.0}, {"date": "2017-12-01", "close": 2.4, "volume": 30309.0}, {"date": "2017-12-04", "close": 2.46, "volume": 349415.0}, {"date": "2017-12-05", "close": 2.43, "volume": 273800.0}, {"date": "2017-12-06", "close": 2.39, "volume": 248513.0}, {"date": "2017-12-07", "close": 2.4, "volume": 135768.0}, {"date": "2017-12-08", "close": 2.4, "volume": 59364.0}, {"date": "2017-12-11", "close": 2.49, "volume": 66077.0}, {"date": "2017-12-12", "close": 2.52, "volume": 240297.0}, {"date": "2017-12-13", "close": 2.51, "volume": 71164.0}, {"date": "2017-12-14", "close": 2.4, "volume": 302416.0}, {"date": "2017-12-15", "close": 2.4, "volume": 101265.0}, {"date": "2017-12-18", "close": 2.42, "volume": 130570.0}, {"date": "2017-12-19", "close": 2.47, "volume": 159455.0}, {"date": "2017-12-20", "close": 2.55, "volume": 82302.0}, {"date": "2017-12-21", "close": 2.69, "volume": 160370.0}, {"date": "2017-12-22", "close": 2.68, "volume": 61048.0}, {"date": "2017-12-26", "close": 2.72, "volume": 32347.0}, {"date": "2017-12-27", "close": 2.86, "volume": 333089.0}, {"date": "2017-12-28", "close": 2.75, "volume": 67206.0}, {"date": "2017-12-29", "close": 2.72, "volume": 51118.0}, {"date": "2018-01-02", "close": 2.73, "volume": 45203.0}, {"date": "2018-01-03", "close": 2.78, "volume": 53180.0}, {"date": "2018-01-04", "close": 2.73, "volume": 46266.0}, {"date": "2018-01-05", "close": 2.73, "volume": 39409.0}, {"date": "2018-01-08", "close": 2.67, "volume": 69659.0}, {"date": "2018-01-09", "close": 2.67, "volume": 28539.0}, {"date": "2018-01-10", "close": 2.78, "volume": 33488.0}, {"date": "2018-01-11", "close": 2.79, "volume": 37634.0}, {"date": "2018-01-12", "close": 2.78, "volume": 31924.0}, {"date": "2018-01-16", "close": 2.82, "volume": 49066.0}, {"date": "2018-01-17", "close": 2.85, "volume": 34974.0}, {"date": "2018-01-18", "close": 2.76, "volume": 36555.0}, {"date": "2018-01-19", "close": 2.75, "volume": 18403.0}, {"date": "2018-01-22", "close": 2.7534, "volume": 28198.0}, {"date": "2018-01-23", "close": 2.78, "volume": 13691.0}, {"date": "2018-01-24", "close": 2.73, "volume": 27569.0}, {"date": "2018-01-25", "close": 2.59, "volume": 77839.0}, {"date": "2018-01-26", "close": 2.62, "volume": 59183.0}, {"date": "2018-01-29", "close": 2.63, "volume": 18620.0}, {"date": "2018-01-30", "close": 2.74, "volume": 42913.0}, {"date": "2018-01-31", "close": 2.47, "volume": 107264.0}, {"date": "2018-02-01", "close": 2.43, "volume": 43099.0}, {"date": "2018-02-02", "close": 2.42, "volume": 50018.0}, {"date": "2018-02-05", "close": 2.3, "volume": 91547.0}, {"date": "2018-02-06", "close": 2.34, "volume": 47686.0}, {"date": "2018-02-07", "close": 2.36, "volume": 18487.0}, {"date": "2018-02-08", "close": 2.3, "volume": 33754.0}, {"date": "2018-02-09", "close": 2.26, "volume": 49141.0}, {"date": "2018-02-12", "close": 2.22, "volume": 9225.0}, {"date": "2018-02-13", "close": 2.21, "volume": 19994.0}, {"date": "2018-02-14", "close": 2.29, "volume": 11101.0}, {"date": "2018-02-15", "close": 2.3, "volume": 13358.0}, {"date": "2018-02-16", "close": 2.4642, "volume": 34499.0}, {"date": "2018-02-20", "close": 2.39, "volume": 25314.0}, {"date": "2018-02-21", "close": 2.31, "volume": 25169.0}, {"date": "2018-02-22", "close": 2.3, "volume": 46970.0}, {"date": "2018-02-23", "close": 2.29, "volume": 9434.0}, {"date": "2018-02-26", "close": 2.31, "volume": 35635.0}, {"date": "2018-02-27", "close": 2.29, "volume": 64113.0}, {"date": "2018-02-28", "close": 2.22, "volume": 67531.0}, {"date": "2018-03-01", "close": 2.26, "volume": 36808.0}, {"date": "2018-03-02", "close": 2.28, "volume": 34357.0}, {"date": "2018-03-05", "close": 2.3, "volume": 10791.0}, {"date": "2018-03-06", "close": 2.24, "volume": 26637.0}, {"date": "2018-03-07", "close": 2.33, "volume": 16170.0}, {"date": "2018-03-08", "close": 2.28, "volume": 15933.0}, {"date": "2018-03-09", "close": 2.25, "volume": 35062.0}, {"date": "2018-03-12", "close": 2.25, "volume": 31471.0}, {"date": "2018-03-13", "close": 2.21, "volume": 8085.0}, {"date": "2018-03-14", "close": 2.26, "volume": 63780.0}, {"date": "2018-03-15", "close": 2.25, "volume": 181320.0}, {"date": "2018-03-16", "close": 2.25, "volume": 65641.0}, {"date": "2018-03-19", "close": 2.23, "volume": 35055.0}, {"date": "2018-03-20", "close": 2.24, "volume": 20284.0}, {"date": "2018-03-21", "close": 2.26, "volume": 60923.0}, {"date": "2018-03-22", "close": 2.22, "volume": 15472.0}, {"date": "2018-03-23", "close": 2.24, "volume": 29397.0}, {"date": "2018-03-26", "close": 2.22, "volume": 148295.0}, {"date": "2018-03-27", "close": 2.22, "volume": 36085.0}, {"date": "2018-03-28", "close": 2.2, "volume": 9342.0}, {"date": "2018-03-29", "close": 2.2, "volume": 28027.0}, {"date": "2018-04-02", "close": 2.11, "volume": 30781.0}, {"date": "2018-04-03", "close": 2.11, "volume": 15649.0}, {"date": "2018-04-04", "close": 2.1803, "volume": 22219.0}, {"date": "2018-04-05", "close": 2.35, "volume": 40389.0}, {"date": "2018-04-06", "close": 3.03, "volume": 2045376.0}, {"date": "2018-04-09", "close": 2.85, "volume": 612120.0}, {"date": "2018-04-10", "close": 2.9, "volume": 79967.0}, {"date": "2018-04-11", "close": 2.93, "volume": 297598.0}, {"date": "2018-04-12", "close": 2.92, "volume": 66683.0}, {"date": "2018-04-13", "close": 2.97, "volume": 50381.0}, {"date": "2018-04-16", "close": 2.94, "volume": 65799.0}, {"date": "2018-04-17", "close": 3.07, "volume": 349268.0}, {"date": "2018-04-18", "close": 3.15, "volume": 89219.0}, {"date": "2018-04-19", "close": 2.97, "volume": 74499.0}, {"date": "2018-04-20", "close": 2.97, "volume": 39933.0}, {"date": "2018-04-23", "close": 2.88, "volume": 92434.0}, {"date": "2018-04-24", "close": 2.84, "volume": 104357.0}, {"date": "2018-04-25", "close": 2.81, "volume": 30402.0}, {"date": "2018-04-26", "close": 2.72, "volume": 108224.0}, {"date": "2018-04-27", "close": 2.72, "volume": 22442.0}, {"date": "2018-04-30", "close": 2.64, "volume": 34696.0}, {"date": "2018-05-01", "close": 2.54, "volume": 51205.0}, {"date": "2018-05-02", "close": 2.605, "volume": 43922.0}, {"date": "2018-05-03", "close": 2.55, "volume": 63764.0}, {"date": "2018-05-04", "close": 2.61, "volume": 76223.0}, {"date": "2018-05-07", "close": 2.53, "volume": 19391.0}, {"date": "2018-05-08", "close": 2.42, "volume": 62446.0}, {"date": "2018-05-09", "close": 2.48, "volume": 106286.0}, {"date": "2018-05-10", "close": 2.44, "volume": 31815.0}, {"date": "2018-05-11", "close": 2.43, "volume": 64545.0}, {"date": "2018-05-14", "close": 2.43, "volume": 127155.0}, {"date": "2018-05-15", "close": 2.51, "volume": 33306.0}, {"date": "2018-05-16", "close": 2.67, "volume": 110672.0}, {"date": "2018-05-17", "close": 2.695, "volume": 73709.0}, {"date": "2018-05-18", "close": 2.7, "volume": 88551.0}, {"date": "2018-05-21", "close": 2.67, "volume": 17680.0}, {"date": "2018-05-22", "close": 2.71, "volume": 21830.0}, {"date": "2018-05-23", "close": 2.63, "volume": 21602.0}, {"date": "2018-05-24", "close": 2.63, "volume": 25714.0}, {"date": "2018-05-25", "close": 2.58, "volume": 21988.0}, {"date": "2018-05-29", "close": 2.54, "volume": 26647.0}, {"date": "2018-05-30", "close": 2.56, "volume": 32745.0}, {"date": "2018-05-31", "close": 2.56, "volume": 16909.0}, {"date": "2018-06-01", "close": 2.61, "volume": 30046.0}, {"date": "2018-06-04", "close": 2.56, "volume": 24424.0}, {"date": "2018-06-05", "close": 2.5, "volume": 52486.0}, {"date": "2018-06-06", "close": 2.49, "volume": 35115.0}, {"date": "2018-06-07", "close": 2.4625, "volume": 11039.0}, {"date": "2018-06-08", "close": 2.46, "volume": 16005.0}, {"date": "2018-06-11", "close": 2.42, "volume": 20782.0}, {"date": "2018-06-12", "close": 2.39, "volume": 23785.0}, {"date": "2018-06-13", "close": 2.42, "volume": 24491.0}, {"date": "2018-06-14", "close": 2.46, "volume": 36169.0}, {"date": "2018-06-15", "close": 2.53, "volume": 22325.0}, {"date": "2018-06-18", "close": 2.59, "volume": 17655.0}, {"date": "2018-06-19", "close": 2.55, "volume": 57236.0}, {"date": "2018-06-20", "close": 2.58, "volume": 20885.0}, {"date": "2018-06-21", "close": 2.5, "volume": 43972.0}, {"date": "2018-06-22", "close": 2.47, "volume": 34601.0}, {"date": "2018-06-25", "close": 2.46, "volume": 14374.0}, {"date": "2018-06-26", "close": 2.48, "volume": 17775.0}, {"date": "2018-06-27", "close": 2.42, "volume": 13682.0}, {"date": "2018-06-28", "close": 2.34, "volume": 43929.0}, {"date": "2018-06-29", "close": 2.36, "volume": 9803.0}, {"date": "2018-07-02", "close": 2.32, "volume": 13876.0}, {"date": "2018-07-03", "close": 2.41, "volume": 15452.0}, {"date": "2018-07-05", "close": 2.38, "volume": 31735.0}, {"date": "2018-07-06", "close": 2.4, "volume": 13577.0}, {"date": "2018-07-09", "close": 2.39, "volume": 9055.0}, {"date": "2018-07-10", "close": 2.42, "volume": 13550.0}, {"date": "2018-07-11", "close": 2.43, "volume": 9760.0}, {"date": "2018-07-12", "close": 2.39, "volume": 34837.0}, {"date": "2018-07-13", "close": 2.34, "volume": 7505.0}, {"date": "2018-07-16", "close": 2.37, "volume": 33956.0}, {"date": "2018-07-17", "close": 2.47, "volume": 59931.0}, {"date": "2018-07-18", "close": 2.5, "volume": 21216.0}, {"date": "2018-07-19", "close": 2.47, "volume": 11398.0}, {"date": "2018-07-20", "close": 2.5401, "volume": 9426.0}, {"date": "2018-07-23", "close": 2.45, "volume": 7742.0}, {"date": "2018-07-24", "close": 2.45, "volume": 4284.0}, {"date": "2018-07-25", "close": 2.44, "volume": 8729.0}, {"date": "2018-07-26", "close": 2.4, "volume": 6050.0}, {"date": "2018-07-27", "close": 2.34, "volume": 25380.0}, {"date": "2018-07-30", "close": 2.4, "volume": 28997.0}, {"date": "2018-07-31", "close": 2.33, "volume": 41043.0}, {"date": "2018-08-01", "close": 2.4, "volume": 10899.0}, {"date": "2018-08-02", "close": 2.33, "volume": 16911.0}, {"date": "2018-08-03", "close": 2.28, "volume": 26754.0}, {"date": "2018-08-06", "close": 2.22, "volume": 25859.0}, {"date": "2018-08-07", "close": 2.23, "volume": 18164.0}, {"date": "2018-08-08", "close": 2.2, "volume": 21885.0}, {"date": "2018-08-09", "close": 2.21, "volume": 12340.0}, {"date": "2018-08-10", "close": 2.2, "volume": 38916.0}, {"date": "2018-08-13", "close": 2.14, "volume": 27837.0}, {"date": "2018-08-14", "close": 2.18, "volume": 4267.0}, {"date": "2018-08-15", "close": 2.14, "volume": 17047.0}, {"date": "2018-08-16", "close": 2.19, "volume": 10280.0}, {"date": "2018-08-17", "close": 2.12, "volume": 7295.0}, {"date": "2018-08-20", "close": 2.16, "volume": 11029.0}, {"date": "2018-08-21", "close": 2.15, "volume": 27021.0}, {"date": "2018-08-22", "close": 2.11, "volume": 36875.0}, {"date": "2018-08-23", "close": 2.09, "volume": 56611.0}, {"date": "2018-08-24", "close": 2.08, "volume": 34223.0}, {"date": "2018-08-27", "close": 2.07, "volume": 105648.0}, {"date": "2018-08-28", "close": 2.09, "volume": 45111.0}, {"date": "2018-08-29", "close": 2.17, "volume": 33628.0}, {"date": "2018-08-30", "close": 2.2, "volume": 8063.0}, {"date": "2018-08-31", "close": 2.18, "volume": 3528.0}, {"date": "2018-09-04", "close": 2.16, "volume": 8051.0}, {"date": "2018-09-05", "close": 2.17, "volume": 23917.0}, {"date": "2018-09-06", "close": 2.12, "volume": 76596.0}, {"date": "2018-09-07", "close": 2.13, "volume": 6437.0}, {"date": "2018-09-10", "close": 2.1, "volume": 6899.0}, {"date": "2018-09-11", "close": 2.15, "volume": 9717.0}, {"date": "2018-09-12", "close": 2.19, "volume": 6316.0}, {"date": "2018-09-13", "close": 2.21, "volume": 12989.0}, {"date": "2018-09-14", "close": 2.26, "volume": 21687.0}, {"date": "2018-09-17", "close": 2.27, "volume": 6965.0}, {"date": "2018-09-18", "close": 2.23, "volume": 10658.0}, {"date": "2018-09-19", "close": 2.22, "volume": 26653.0}, {"date": "2018-09-20", "close": 2.21, "volume": 4735.0}, {"date": "2018-09-21", "close": 2.29, "volume": 16336.0}, {"date": "2018-09-24", "close": 2.201, "volume": 16551.0}, {"date": "2018-09-25", "close": 2.2, "volume": 13767.0}, {"date": "2018-09-26", "close": 2.2, "volume": 12105.0}, {"date": "2018-09-27", "close": 2.22, "volume": 9410.0}, {"date": "2018-09-28", "close": 2.18, "volume": 5225.0}, {"date": "2018-10-01", "close": 2.22, "volume": 6781.0}, {"date": "2018-10-02", "close": 2.17, "volume": 4026.0}, {"date": "2018-10-03", "close": 2.2, "volume": 10809.0}, {"date": "2018-10-04", "close": 2.2, "volume": 5576.0}, {"date": "2018-10-05", "close": 2.19, "volume": 2633.0}, {"date": "2018-10-08", "close": 2.18, "volume": 2596.0}, {"date": "2018-10-09", "close": 2.15, "volume": 9081.0}, {"date": "2018-10-10", "close": 2.15, "volume": 13902.0}, {"date": "2018-10-11", "close": 2.13, "volume": 8225.0}, {"date": "2018-10-12", "close": 2.15, "volume": 12249.0}, {"date": "2018-10-15", "close": 2.15, "volume": 2751.0}, {"date": "2018-10-16", "close": 2.0, "volume": 80618.0}, {"date": "2018-10-17", "close": 1.98, "volume": 13755.0}, {"date": "2018-10-18", "close": 2.0, "volume": 27972.0}, {"date": "2018-10-19", "close": 2.0, "volume": 70772.0}, {"date": "2018-10-22", "close": 1.94, "volume": 29844.0}, {"date": "2018-10-23", "close": 1.85, "volume": 20968.0}, {"date": "2018-10-24", "close": 1.9598, "volume": 25955.0}, {"date": "2018-10-25", "close": 1.83, "volume": 11160.0}, {"date": "2018-10-26", "close": 1.76, "volume": 23982.0}, {"date": "2018-10-29", "close": 1.81, "volume": 31454.0}, {"date": "2018-10-30", "close": 1.89, "volume": 8919.0}, {"date": "2018-10-31", "close": 1.84, "volume": 12967.0}, {"date": "2018-11-01", "close": 1.92, "volume": 9213.0}, {"date": "2018-11-02", "close": 1.81, "volume": 11738.0}, {"date": "2018-11-05", "close": 1.82, "volume": 8005.0}, {"date": "2018-11-06", "close": 1.94, "volume": 3392.0}, {"date": "2018-11-07", "close": 1.85, "volume": 4273.0}, {"date": "2018-11-08", "close": 1.92, "volume": 2055.0}, {"date": "2018-11-09", "close": 1.93, "volume": 3280.0}, {"date": "2018-11-12", "close": 1.81, "volume": 9673.0}, {"date": "2018-11-13", "close": 1.89, "volume": 13134.0}, {"date": "2018-11-14", "close": 1.815, "volume": 21278.0}, {"date": "2018-11-15", "close": 1.8, "volume": 3320.0}, {"date": "2018-11-16", "close": 1.77, "volume": 12755.0}, {"date": "2018-11-19", "close": 1.72, "volume": 17937.0}, {"date": "2018-11-20", "close": 1.75, "volume": 14818.0}, {"date": "2018-11-21", "close": 1.7, "volume": 34866.0}, {"date": "2018-11-23", "close": 1.65, "volume": 11645.0}, {"date": "2018-11-26", "close": 1.67, "volume": 4390.0}, {"date": "2018-11-27", "close": 1.62, "volume": 18824.0}, {"date": "2018-11-28", "close": 1.74, "volume": 15954.0}, {"date": "2018-11-29", "close": 1.81, "volume": 17035.0}, {"date": "2018-11-30", "close": 1.74, "volume": 116375.0}, {"date": "2018-12-03", "close": 1.85, "volume": 4690.0}, {"date": "2018-12-04", "close": 1.75, "volume": 3150.0}, {"date": "2018-12-06", "close": 1.66, "volume": 10781.0}, {"date": "2018-12-07", "close": 1.63, "volume": 17931.0}, {"date": "2018-12-10", "close": 1.6, "volume": 13961.0}, {"date": "2018-12-11", "close": 1.5, "volume": 6350.0}, {"date": "2018-12-12", "close": 1.4944, "volume": 28910.0}, {"date": "2018-12-13", "close": 1.55, "volume": 27782.0}, {"date": "2018-12-14", "close": 1.5, "volume": 124277.0}, {"date": "2018-12-17", "close": 1.45, "volume": 17239.0}, {"date": "2018-12-18", "close": 1.38, "volume": 21767.0}, {"date": "2018-12-19", "close": 1.45, "volume": 44424.0}, {"date": "2018-12-20", "close": 1.35, "volume": 25547.0}, {"date": "2018-12-21", "close": 1.32, "volume": 22381.0}, {"date": "2018-12-24", "close": 1.35, "volume": 17686.0}, {"date": "2018-12-26", "close": 1.33, "volume": 58961.0}, {"date": "2018-12-27", "close": 1.3, "volume": 16319.0}, {"date": "2018-12-28", "close": 1.1972, "volume": 86837.0}, {"date": "2018-12-31", "close": 1.3, "volume": 159161.0}, {"date": "2019-01-02", "close": 1.495, "volume": 32288.0}, {"date": "2019-01-03", "close": 1.47, "volume": 35244.0}, {"date": "2019-01-04", "close": 1.44, "volume": 29782.0}, {"date": "2019-01-07", "close": 1.61, "volume": 27067.0}, {"date": "2019-01-08", "close": 1.6, "volume": 20696.0}, {"date": "2019-01-09", "close": 1.6, "volume": 15582.0}, {"date": "2019-01-10", "close": 1.53, "volume": 18332.0}, {"date": "2019-01-11", "close": 1.73, "volume": 14737.0}, {"date": "2019-01-14", "close": 1.66, "volume": 25406.0}, {"date": "2019-01-15", "close": 1.6, "volume": 38819.0}, {"date": "2019-01-16", "close": 1.53, "volume": 14114.0}, {"date": "2019-01-17", "close": 1.47, "volume": 13439.0}, {"date": "2019-01-18", "close": 1.56, "volume": 15381.0}, {"date": "2019-01-22", "close": 1.57, "volume": 12047.0}, {"date": "2019-01-23", "close": 1.56, "volume": 85608.0}, {"date": "2019-01-24", "close": 1.5162, "volume": 6976.0}, {"date": "2019-01-25", "close": 1.52, "volume": 4568.0}, {"date": "2019-01-28", "close": 1.56, "volume": 3517.0}, {"date": "2019-01-29", "close": 1.53, "volume": 11870.0}, {"date": "2019-01-30", "close": 1.53, "volume": 5973.0}, {"date": "2019-01-31", "close": 1.5, "volume": 3546.0}, {"date": "2019-02-01", "close": 1.56, "volume": 49722.0}, {"date": "2019-02-04", "close": 1.5, "volume": 13526.0}, {"date": "2019-02-05", "close": 1.5, "volume": 23743.0}, {"date": "2019-02-06", "close": 1.44, "volume": 18616.0}, {"date": "2019-02-07", "close": 1.36, "volume": 12531.0}, {"date": "2019-02-08", "close": 1.38, "volume": 14713.0}, {"date": "2019-02-11", "close": 1.4, "volume": 6895.0}, {"date": "2019-02-12", "close": 1.34, "volume": 25656.0}, {"date": "2019-02-13", "close": 1.39, "volume": 12479.0}, {"date": "2019-02-14", "close": 1.37, "volume": 50400.0}, {"date": "2019-02-15", "close": 1.37, "volume": 38486.0}, {"date": "2019-02-19", "close": 1.45, "volume": 14727.0}, {"date": "2019-02-20", "close": 1.41, "volume": 11156.0}, {"date": "2019-02-21", "close": 1.44, "volume": 13487.0}, {"date": "2019-02-22", "close": 1.3, "volume": 63113.0}, {"date": "2019-02-25", "close": 1.43, "volume": 82171.0}, {"date": "2019-02-26", "close": 1.52, "volume": 123361.0}, {"date": "2019-02-27", "close": 1.51, "volume": 61871.0}, {"date": "2019-02-28", "close": 1.56, "volume": 11473.0}, {"date": "2019-03-01", "close": 1.5678, "volume": 36844.0}, {"date": "2019-03-04", "close": 1.75, "volume": 34110.0}, {"date": "2019-03-05", "close": 1.6875, "volume": 18033.0}, {"date": "2019-03-06", "close": 1.66, "volume": 19128.0}, {"date": "2019-03-07", "close": 1.7286, "volume": 33956.0}, {"date": "2019-03-08", "close": 1.71, "volume": 22350.0}, {"date": "2019-03-11", "close": 1.71, "volume": 13580.0}, {"date": "2019-03-12", "close": 1.65, "volume": 8921.0}, {"date": "2019-03-13", "close": 1.65, "volume": 32306.0}, {"date": "2019-03-14", "close": 1.65, "volume": 16792.0}, {"date": "2019-03-15", "close": 1.71, "volume": 27687.0}, {"date": "2019-03-18", "close": 1.71, "volume": 11056.0}, {"date": "2019-03-19", "close": 1.69, "volume": 1977.0}, {"date": "2019-03-20", "close": 1.6921, "volume": 5409.0}, {"date": "2019-03-21", "close": 1.65, "volume": 28988.0}, {"date": "2019-03-22", "close": 1.65, "volume": 7002.0}, {"date": "2019-03-25", "close": 1.5869, "volume": 12688.0}, {"date": "2019-03-26", "close": 1.53, "volume": 21052.0}, {"date": "2019-03-27", "close": 1.7, "volume": 8563.0}, {"date": "2019-03-28", "close": 1.69, "volume": 4643.0}, {"date": "2019-03-29", "close": 1.68, "volume": 2299.0}, {"date": "2019-04-01", "close": 1.62, "volume": 16569.0}, {"date": "2019-04-02", "close": 1.67, "volume": 10876.0}, {"date": "2019-04-03", "close": 1.63, "volume": 5665.0}, {"date": "2019-04-04", "close": 1.67, "volume": 5891.0}, {"date": "2019-04-05", "close": 1.68, "volume": 2180.0}, {"date": "2019-04-08", "close": 1.67, "volume": 14519.0}, {"date": "2019-04-09", "close": 1.66, "volume": 3986.0}, {"date": "2019-04-10", "close": 1.6, "volume": 25021.0}, {"date": "2019-04-11", "close": 1.6627, "volume": 5322.0}, {"date": "2019-04-12", "close": 1.697, "volume": 14878.0}, {"date": "2019-04-15", "close": 1.7, "volume": 19771.0}, {"date": "2019-04-16", "close": 1.69, "volume": 3963.0}, {"date": "2019-04-17", "close": 1.68, "volume": 13703.0}, {"date": "2019-04-18", "close": 1.84, "volume": 29307.0}, {"date": "2019-04-22", "close": 1.89, "volume": 7555.0}, {"date": "2019-04-23", "close": 1.91, "volume": 31839.0}, {"date": "2019-04-24", "close": 1.91, "volume": 25435.0}, {"date": "2019-04-25", "close": 1.95, "volume": 35404.0}, {"date": "2019-04-26", "close": 2.03, "volume": 195525.0}, {"date": "2019-04-29", "close": 2.01, "volume": 94247.0}, {"date": "2019-04-30", "close": 2.0, "volume": 71348.0}, {"date": "2019-05-01", "close": 1.97, "volume": 12577.0}, {"date": "2019-05-02", "close": 1.85, "volume": 19512.0}, {"date": "2019-05-03", "close": 1.9077, "volume": 19818.0}, {"date": "2019-05-06", "close": 1.9, "volume": 19767.0}, {"date": "2019-05-07", "close": 1.93, "volume": 29668.0}, {"date": "2019-05-08", "close": 1.835, "volume": 15546.0}, {"date": "2019-05-09", "close": 1.76, "volume": 14440.0}, {"date": "2019-05-10", "close": 1.8062, "volume": 6160.0}, {"date": "2019-05-13", "close": 1.84, "volume": 15245.0}, {"date": "2019-05-14", "close": 1.8, "volume": 41497.0}, {"date": "2019-05-15", "close": 1.77, "volume": 3693.0}, {"date": "2019-05-16", "close": 1.82, "volume": 26026.0}, {"date": "2019-05-17", "close": 1.77, "volume": 4408.0}, {"date": "2019-05-20", "close": 1.75, "volume": 18026.0}, {"date": "2019-05-21", "close": 1.7, "volume": 6608.0}, {"date": "2019-05-22", "close": 1.7, "volume": 19614.0}, {"date": "2019-05-23", "close": 1.81, "volume": 27899.0}, {"date": "2019-05-24", "close": 1.8995, "volume": 43407.0}, {"date": "2019-05-28", "close": 1.89, "volume": 54064.0}, {"date": "2019-05-29", "close": 1.9, "volume": 22918.0}, {"date": "2019-05-30", "close": 1.889, "volume": 168314.0}, {"date": "2019-05-31", "close": 1.85, "volume": 3204.0}, {"date": "2019-06-03", "close": 1.93, "volume": 22599.0}, {"date": "2019-06-04", "close": 1.9, "volume": 29112.0}, {"date": "2019-06-05", "close": 1.95, "volume": 25272.0}, {"date": "2019-06-06", "close": 1.84, "volume": 26192.0}, {"date": "2019-06-07", "close": 1.93, "volume": 42486.0}, {"date": "2019-06-10", "close": 1.96, "volume": 7347.0}, {"date": "2019-06-11", "close": 2.01, "volume": 24404.0}, {"date": "2019-06-12", "close": 2.13, "volume": 11013.0}, {"date": "2019-06-13", "close": 2.145, "volume": 5730.0}, {"date": "2019-06-14", "close": 2.14, "volume": 35385.0}, {"date": "2019-06-17", "close": 2.23, "volume": 46718.0}, {"date": "2019-06-18", "close": 2.3, "volume": 14148.0}, {"date": "2019-06-19", "close": 2.3, "volume": 41739.0}, {"date": "2019-06-20", "close": 2.35, "volume": 59509.0}, {"date": "2019-06-21", "close": 2.26, "volume": 20203.0}, {"date": "2019-06-24", "close": 2.2, "volume": 17460.0}, {"date": "2019-06-25", "close": 2.29, "volume": 31362.0}, {"date": "2019-06-26", "close": 2.32, "volume": 45494.0}, {"date": "2019-06-27", "close": 2.0, "volume": 130473.0}, {"date": "2019-06-28", "close": 2.22, "volume": 237598.0}, {"date": "2019-07-01", "close": 2.2, "volume": 52802.0}, {"date": "2019-07-02", "close": 2.24, "volume": 184910.0}, {"date": "2019-07-03", "close": 2.2025, "volume": 17638.0}, {"date": "2019-07-05", "close": 2.2689, "volume": 24155.0}, {"date": "2019-07-08", "close": 2.31, "volume": 112334.0}, {"date": "2019-07-09", "close": 2.36, "volume": 125457.0}, {"date": "2019-07-10", "close": 2.3, "volume": 13838.0}, {"date": "2019-07-11", "close": 2.2, "volume": 38290.0}, {"date": "2019-07-12", "close": 2.2, "volume": 97777.0}, {"date": "2019-07-15", "close": 2.26, "volume": 17558.0}, {"date": "2019-07-16", "close": 2.2, "volume": 62591.0}, {"date": "2019-07-17", "close": 2.1, "volume": 9258.0}, {"date": "2019-07-18", "close": 2.14, "volume": 12762.0}, {"date": "2019-07-19", "close": 2.11, "volume": 16900.0}, {"date": "2019-07-22", "close": 2.097, "volume": 15747.0}, {"date": "2019-07-23", "close": 2.09, "volume": 25716.0}, {"date": "2019-07-24", "close": 2.21, "volume": 49460.0}, {"date": "2019-07-25", "close": 2.18, "volume": 48831.0}, {"date": "2019-07-26", "close": 2.06, "volume": 35388.0}, {"date": "2019-07-29", "close": 2.14, "volume": 46671.0}, {"date": "2019-07-30", "close": 2.01, "volume": 64976.0}, {"date": "2019-07-31", "close": 1.97, "volume": 12169.0}, {"date": "2019-08-01", "close": 1.87, "volume": 43953.0}, {"date": "2019-08-02", "close": 1.83, "volume": 119634.0}, {"date": "2019-08-05", "close": 1.79, "volume": 49057.0}, {"date": "2019-08-06", "close": 1.78, "volume": 26113.0}, {"date": "2019-08-07", "close": 1.83, "volume": 18021.0}, {"date": "2019-08-08", "close": 1.895, "volume": 16523.0}, {"date": "2019-08-09", "close": 1.85, "volume": 7382.0}, {"date": "2019-08-12", "close": 1.76, "volume": 82865.0}, {"date": "2019-08-13", "close": 1.7215, "volume": 21613.0}, {"date": "2019-08-14", "close": 1.6221, "volume": 39661.0}, {"date": "2019-08-15", "close": 1.63, "volume": 40340.0}, {"date": "2019-08-16", "close": 1.65, "volume": 46603.0}, {"date": "2019-08-19", "close": 1.65, "volume": 28430.0}, {"date": "2019-08-20", "close": 1.74, "volume": 4397.0}, {"date": "2019-08-21", "close": 1.71, "volume": 13181.0}, {"date": "2019-08-22", "close": 1.85, "volume": 39157.0}, {"date": "2019-08-23", "close": 1.88, "volume": 17608.0}, {"date": "2019-08-26", "close": 1.86, "volume": 7764.0}, {"date": "2019-08-27", "close": 1.82, "volume": 72583.0}, {"date": "2019-08-28", "close": 2.08, "volume": 10405.0}, {"date": "2019-08-29", "close": 1.84, "volume": 6771.0}, {"date": "2019-08-30", "close": 1.8696, "volume": 7961.0}, {"date": "2019-09-03", "close": 1.71, "volume": 12050.0}, {"date": "2019-09-04", "close": 1.72, "volume": 14978.0}, {"date": "2019-09-05", "close": 1.7, "volume": 3584.0}, {"date": "2019-09-06", "close": 1.74, "volume": 3887.0}, {"date": "2019-09-09", "close": 1.87, "volume": 8951.0}, {"date": "2019-09-10", "close": 1.85, "volume": 18113.0}, {"date": "2019-09-11", "close": 1.9, "volume": 32603.0}, {"date": "2019-09-12", "close": 1.98, "volume": 29406.0}, {"date": "2019-09-13", "close": 1.91, "volume": 17050.0}, {"date": "2019-09-16", "close": 1.85, "volume": 15869.0}, {"date": "2019-09-17", "close": 1.8, "volume": 17442.0}, {"date": "2019-09-18", "close": 1.71, "volume": 11488.0}, {"date": "2019-09-19", "close": 1.76, "volume": 9321.0}, {"date": "2019-09-20", "close": 1.75, "volume": 57013.0}, {"date": "2019-09-23", "close": 1.72, "volume": 4857.0}, {"date": "2019-09-24", "close": 1.68, "volume": 15769.0}, {"date": "2019-09-25", "close": 1.65, "volume": 11573.0}, {"date": "2019-09-26", "close": 1.67, "volume": 4274.0}, {"date": "2019-09-27", "close": 1.65, "volume": 6109.0}, {"date": "2019-09-30", "close": 1.69, "volume": 52711.0}, {"date": "2019-10-01", "close": 1.73, "volume": 20430.0}, {"date": "2019-10-02", "close": 1.64, "volume": 115063.0}, {"date": "2019-10-03", "close": 1.65, "volume": 14605.0}, {"date": "2019-10-04", "close": 1.7, "volume": 27221.0}, {"date": "2019-10-07", "close": 1.67, "volume": 6118.0}, {"date": "2019-10-08", "close": 1.67, "volume": 53313.0}, {"date": "2019-10-09", "close": 1.62, "volume": 9763.0}, {"date": "2019-10-10", "close": 1.61, "volume": 30628.0}, {"date": "2019-10-11", "close": 1.64, "volume": 23294.0}, {"date": "2019-10-14", "close": 1.6, "volume": 4840.0}, {"date": "2019-10-15", "close": 1.6, "volume": 38896.0}, {"date": "2019-10-16", "close": 1.6, "volume": 5603.0}, {"date": "2019-10-17", "close": 1.57, "volume": 7416.0}, {"date": "2019-10-18", "close": 1.61, "volume": 11695.0}, {"date": "2019-10-21", "close": 1.53, "volume": 14685.0}, {"date": "2019-10-22", "close": 1.55, "volume": 26939.0}, {"date": "2019-10-23", "close": 1.54, "volume": 29724.0}, {"date": "2019-10-24", "close": 1.55, "volume": 25120.0}, {"date": "2019-10-25", "close": 1.55, "volume": 41618.0}, {"date": "2019-10-28", "close": 1.52, "volume": 31913.0}, {"date": "2019-10-29", "close": 1.56, "volume": 68180.0}, {"date": "2019-10-30", "close": 1.57, "volume": 31374.0}, {"date": "2019-10-31", "close": 1.64, "volume": 21997.0}, {"date": "2019-11-01", "close": 1.6, "volume": 33432.0}, {"date": "2019-11-04", "close": 1.58, "volume": 11346.0}, {"date": "2019-11-05", "close": 1.5622, "volume": 29133.0}, {"date": "2019-11-06", "close": 1.55, "volume": 8215.0}, {"date": "2019-11-07", "close": 1.4817, "volume": 34573.0}, {"date": "2019-11-08", "close": 1.51, "volume": 69733.0}, {"date": "2019-11-11", "close": 1.53, "volume": 9081.0}, {"date": "2019-11-12", "close": 1.53, "volume": 5065.0}, {"date": "2019-11-13", "close": 1.55, "volume": 37879.0}, {"date": "2019-11-14", "close": 1.5, "volume": 14034.0}, {"date": "2019-11-15", "close": 1.5033, "volume": 13722.0}, {"date": "2019-11-18", "close": 1.48, "volume": 18242.0}, {"date": "2019-11-19", "close": 1.455, "volume": 25132.0}, {"date": "2019-11-20", "close": 1.46, "volume": 13777.0}, {"date": "2019-11-21", "close": 1.45, "volume": 20263.0}, {"date": "2019-11-22", "close": 1.5, "volume": 34348.0}, {"date": "2019-11-25", "close": 1.56, "volume": 94995.0}, {"date": "2019-11-26", "close": 1.47, "volume": 43799.0}, {"date": "2019-11-27", "close": 1.5, "volume": 13030.0}, {"date": "2019-11-29", "close": 1.46, "volume": 3942.0}, {"date": "2019-12-02", "close": 1.45, "volume": 30395.0}, {"date": "2019-12-03", "close": 1.5, "volume": 21471.0}, {"date": "2019-12-04", "close": 1.46, "volume": 10818.0}, {"date": "2019-12-05", "close": 1.56, "volume": 46182.0}, {"date": "2019-12-06", "close": 1.63, "volume": 38356.0}, {"date": "2019-12-09", "close": 1.7257, "volume": 22624.0}, {"date": "2019-12-10", "close": 1.65, "volume": 47092.0}, {"date": "2019-12-11", "close": 1.72, "volume": 21285.0}, {"date": "2019-12-12", "close": 1.79, "volume": 44345.0}, {"date": "2019-12-13", "close": 1.84, "volume": 28243.0}, {"date": "2019-12-16", "close": 1.81, "volume": 24719.0}, {"date": "2019-12-17", "close": 1.85, "volume": 27467.0}, {"date": "2019-12-18", "close": 1.78, "volume": 27655.0}, {"date": "2019-12-19", "close": 1.78, "volume": 28080.0}, {"date": "2019-12-20", "close": 1.75, "volume": 43726.0}, {"date": "2019-12-23", "close": 1.72, "volume": 17700.0}, {"date": "2019-12-24", "close": 1.6985, "volume": 32984.0}, {"date": "2019-12-26", "close": 1.69, "volume": 45520.0}, {"date": "2019-12-27", "close": 1.65, "volume": 23545.0}, {"date": "2019-12-30", "close": 1.65, "volume": 16473.0}, {"date": "2019-12-31", "close": 1.66, "volume": 20134.0}, {"date": "2020-01-02", "close": 1.665, "volume": 14962.0}, {"date": "2020-01-03", "close": 1.69, "volume": 27587.0}, {"date": "2020-01-06", "close": 1.7317, "volume": 5765.0}, {"date": "2020-01-07", "close": 1.79, "volume": 13276.0}, {"date": "2020-01-08", "close": 1.73, "volume": 15184.0}, {"date": "2020-01-09", "close": 1.77, "volume": 4287.0}, {"date": "2020-01-10", "close": 1.655, "volume": 42601.0}, {"date": "2020-01-13", "close": 1.62, "volume": 24018.0}, {"date": "2020-01-14", "close": 1.68, "volume": 44819.0}, {"date": "2020-01-15", "close": 1.69, "volume": 9786.0}, {"date": "2020-01-16", "close": 1.69, "volume": 16812.0}, {"date": "2020-01-17", "close": 1.67, "volume": 40075.0}, {"date": "2020-01-21", "close": 1.7, "volume": 13718.0}, {"date": "2020-01-22", "close": 1.62, "volume": 47242.0}, {"date": "2020-01-23", "close": 1.67, "volume": 62891.0}, {"date": "2020-01-24", "close": 1.61, "volume": 10754.0}, {"date": "2020-01-27", "close": 1.59, "volume": 20280.0}, {"date": "2020-01-28", "close": 1.65, "volume": 72284.0}, {"date": "2020-01-29", "close": 1.59, "volume": 27628.0}, {"date": "2020-01-30", "close": 1.61, "volume": 5171.0}, {"date": "2020-01-31", "close": 1.52, "volume": 37291.0}, {"date": "2020-02-03", "close": 1.6, "volume": 40656.0}, {"date": "2020-02-04", "close": 1.61, "volume": 12919.0}, {"date": "2020-02-05", "close": 1.5892, "volume": 11603.0}, {"date": "2020-02-06", "close": 1.55, "volume": 30997.0}, {"date": "2020-02-07", "close": 1.55, "volume": 20410.0}, {"date": "2020-02-10", "close": 1.6, "volume": 15762.0}, {"date": "2020-02-11", "close": 1.6357, "volume": 18564.0}, {"date": "2020-02-12", "close": 1.8698, "volume": 257610.0}, {"date": "2020-02-13", "close": 1.97, "volume": 59718.0}, {"date": "2020-02-14", "close": 2.1245, "volume": 59762.0}, {"date": "2020-02-18", "close": 2.35, "volume": 166809.0}, {"date": "2020-02-19", "close": 2.07, "volume": 89131.0}, {"date": "2020-02-20", "close": 2.18, "volume": 32344.0}, {"date": "2020-02-21", "close": 2.15, "volume": 55108.0}, {"date": "2020-02-24", "close": 2.14, "volume": 62211.0}, {"date": "2020-02-25", "close": 1.91, "volume": 54493.0}, {"date": "2020-02-26", "close": 1.96, "volume": 31793.0}, {"date": "2020-02-27", "close": 2.06, "volume": 95231.0}, {"date": "2020-02-28", "close": 2.05, "volume": 45729.0}, {"date": "2020-03-02", "close": 2.04, "volume": 52607.0}, {"date": "2020-03-03", "close": 2.0, "volume": 32701.0}, {"date": "2020-03-04", "close": 2.0, "volume": 33004.0}, {"date": "2020-03-05", "close": 1.98, "volume": 15856.0}, {"date": "2020-03-06", "close": 1.9, "volume": 16588.0}, {"date": "2020-03-09", "close": 1.68, "volume": 53650.0}, {"date": "2020-03-10", "close": 1.64, "volume": 75516.0}, {"date": "2020-03-11", "close": 1.55, "volume": 49224.0}, {"date": "2020-03-12", "close": 1.31, "volume": 98391.0}, {"date": "2020-03-13", "close": 1.26, "volume": 95686.0}, {"date": "2020-03-16", "close": 1.19, "volume": 48559.0}, {"date": "2020-03-17", "close": 1.365, "volume": 47674.0}, {"date": "2020-03-18", "close": 1.21, "volume": 51644.0}, {"date": "2020-03-19", "close": 1.24, "volume": 63661.0}, {"date": "2020-03-20", "close": 1.26, "volume": 21989.0}, {"date": "2020-03-23", "close": 1.21, "volume": 35714.0}, {"date": "2020-03-24", "close": 1.29, "volume": 39456.0}, {"date": "2020-03-25", "close": 1.3, "volume": 34808.0}, {"date": "2020-03-26", "close": 1.3433, "volume": 42329.0}, {"date": "2020-03-27", "close": 1.2923, "volume": 16428.0}, {"date": "2020-03-30", "close": 1.26, "volume": 39338.0}, {"date": "2020-03-31", "close": 1.4, "volume": 45465.0}, {"date": "2020-04-01", "close": 1.32, "volume": 24020.0}, {"date": "2020-04-02", "close": 1.32, "volume": 11573.0}, {"date": "2020-04-03", "close": 1.36, "volume": 48138.0}, {"date": "2020-04-06", "close": 1.42, "volume": 10473.0}, {"date": "2020-04-07", "close": 1.58, "volume": 33279.0}, {"date": "2020-04-08", "close": 1.57, "volume": 13145.0}, {"date": "2020-04-09", "close": 1.63, "volume": 26732.0}, {"date": "2020-04-13", "close": 1.66, "volume": 3573.0}, {"date": "2020-04-14", "close": 1.62, "volume": 11000.0}, {"date": "2020-04-15", "close": 1.5, "volume": 21328.0}, {"date": "2020-04-16", "close": 1.48, "volume": 16683.0}, {"date": "2020-04-17", "close": 1.43, "volume": 11135.0}, {"date": "2020-04-20", "close": 1.36, "volume": 29760.0}, {"date": "2020-04-21", "close": 1.32, "volume": 16326.0}, {"date": "2020-04-22", "close": 1.31, "volume": 31265.0}, {"date": "2020-04-23", "close": 1.37, "volume": 12665.0}, {"date": "2020-04-24", "close": 1.39, "volume": 21398.0}, {"date": "2020-04-27", "close": 1.39, "volume": 15079.0}, {"date": "2020-04-28", "close": 1.63, "volume": 11001670.0}, {"date": "2020-04-29", "close": 1.61, "volume": 567543.0}, {"date": "2020-04-30", "close": 1.65, "volume": 336433.0}, {"date": "2020-05-01", "close": 1.56, "volume": 165459.0}, {"date": "2020-05-04", "close": 1.52, "volume": 92675.0}, {"date": "2020-05-05", "close": 1.59, "volume": 120615.0}, {"date": "2020-05-06", "close": 1.59, "volume": 63104.0}, {"date": "2020-05-07", "close": 1.62, "volume": 51281.0}, {"date": "2020-05-08", "close": 1.7, "volume": 440959.0}, {"date": "2020-05-11", "close": 1.68, "volume": 132876.0}, {"date": "2020-05-12", "close": 2.15, "volume": 1308586.0}, {"date": "2020-05-13", "close": 2.14, "volume": 999986.0}, {"date": "2020-05-14", "close": 1.94, "volume": 275958.0}, {"date": "2020-05-15", "close": 2.0, "volume": 123442.0}, {"date": "2020-05-18", "close": 2.11, "volume": 128743.0}, {"date": "2020-05-19", "close": 2.13, "volume": 160396.0}, {"date": "2020-05-20", "close": 2.25, "volume": 143526.0}, {"date": "2020-05-21", "close": 2.16, "volume": 94724.0}, {"date": "2020-05-22", "close": 2.08, "volume": 174092.0}, {"date": "2020-05-26", "close": 2.18, "volume": 199959.0}, {"date": "2020-05-27", "close": 2.25, "volume": 101070.0}, {"date": "2020-05-28", "close": 2.48, "volume": 615417.0}, {"date": "2020-05-29", "close": 2.62, "volume": 214741.0}, {"date": "2020-06-01", "close": 2.92, "volume": 414664.0}, {"date": "2020-06-02", "close": 3.16, "volume": 550253.0}, {"date": "2020-06-03", "close": 2.92, "volume": 397485.0}, {"date": "2020-06-04", "close": 2.97, "volume": 241745.0}, {"date": "2020-06-05", "close": 2.99, "volume": 141473.0}, {"date": "2020-06-08", "close": 3.05, "volume": 182441.0}, {"date": "2020-06-09", "close": 3.23, "volume": 225784.0}, {"date": "2020-06-10", "close": 3.2, "volume": 99276.0}, {"date": "2020-06-11", "close": 2.92, "volume": 298790.0}, {"date": "2020-06-12", "close": 2.9, "volume": 108376.0}, {"date": "2020-06-15", "close": 2.8, "volume": 167992.0}, {"date": "2020-06-16", "close": 2.98, "volume": 146657.0}, {"date": "2020-06-17", "close": 3.09, "volume": 214729.0}, {"date": "2020-06-18", "close": 3.09, "volume": 118619.0}, {"date": "2020-06-19", "close": 3.24, "volume": 251201.0}, {"date": "2020-06-22", "close": 3.48, "volume": 368856.0}, {"date": "2020-06-23", "close": 4.0, "volume": 734340.0}, {"date": "2020-06-24", "close": 3.83, "volume": 454634.0}, {"date": "2020-06-25", "close": 3.7, "volume": 134785.0}, {"date": "2020-06-26", "close": 3.62, "volume": 200137.0}, {"date": "2020-06-29", "close": 3.52, "volume": 270935.0}, {"date": "2020-06-30", "close": 3.75, "volume": 295451.0}, {"date": "2020-07-01", "close": 3.7, "volume": 231899.0}, {"date": "2020-07-02", "close": 3.62, "volume": 331287.0}, {"date": "2020-07-06", "close": 3.57, "volume": 235222.0}, {"date": "2020-07-07", "close": 4.35, "volume": 936174.0}, {"date": "2020-07-08", "close": 5.23, "volume": 1779296.0}, {"date": "2020-07-09", "close": 5.31, "volume": 476153.0}, {"date": "2020-07-10", "close": 5.68, "volume": 373805.0}, {"date": "2020-07-13", "close": 4.48, "volume": 1439592.0}, {"date": "2020-07-14", "close": 5.08, "volume": 617197.0}, {"date": "2020-07-15", "close": 4.84, "volume": 428007.0}, {"date": "2020-07-16", "close": 4.95, "volume": 143911.0}, {"date": "2020-07-17", "close": 4.91, "volume": 174695.0}, {"date": "2020-07-20", "close": 4.8, "volume": 186283.0}, {"date": "2020-07-21", "close": 5.35, "volume": 644592.0}, {"date": "2020-07-22", "close": 5.13, "volume": 545793.0}, {"date": "2020-07-23", "close": 4.96, "volume": 319849.0}, {"date": "2020-07-24", "close": 4.96, "volume": 205647.0}, {"date": "2020-07-27", "close": 4.76, "volume": 253032.0}, {"date": "2020-07-28", "close": 4.78, "volume": 162459.0}, {"date": "2020-07-29", "close": 4.89, "volume": 114080.0}, {"date": "2020-07-30", "close": 5.09, "volume": 174983.0}, {"date": "2020-07-31", "close": 4.63, "volume": 278740.0}, {"date": "2020-08-03", "close": 4.54, "volume": 442132.0}, {"date": "2020-08-04", "close": 4.67, "volume": 163359.0}, {"date": "2020-08-05", "close": 3.99, "volume": 928567.0}, {"date": "2020-08-06", "close": 4.27, "volume": 349204.0}, {"date": "2020-08-07", "close": 4.39, "volume": 263979.0}, {"date": "2020-08-10", "close": 4.34, "volume": 244448.0}, {"date": "2020-08-11", "close": 4.18, "volume": 235237.0}, {"date": "2020-08-12", "close": 4.29, "volume": 171845.0}, {"date": "2020-08-13", "close": 4.37, "volume": 109157.0}, {"date": "2020-08-14", "close": 4.16, "volume": 179212.0}, {"date": "2020-08-17", "close": 3.93, "volume": 174756.0}, {"date": "2020-08-18", "close": 3.92, "volume": 119463.0}, {"date": "2020-08-19", "close": 3.95, "volume": 200108.0}, {"date": "2020-08-20", "close": 3.85, "volume": 220285.0}, {"date": "2020-08-21", "close": 3.44, "volume": 520395.0}, {"date": "2020-08-24", "close": 3.58, "volume": 251713.0}, {"date": "2020-08-25", "close": 3.51, "volume": 116136.0}, {"date": "2020-08-26", "close": 3.59, "volume": 150401.0}, {"date": "2020-08-27", "close": 3.68, "volume": 116358.0}, {"date": "2020-08-28", "close": 3.73, "volume": 126877.0}, {"date": "2020-08-31", "close": 3.63, "volume": 132418.0}, {"date": "2020-09-01", "close": 3.67, "volume": 119490.0}, {"date": "2020-09-02", "close": 3.82, "volume": 165719.0}, {"date": "2020-09-03", "close": 3.64, "volume": 199512.0}, {"date": "2020-09-04", "close": 3.35, "volume": 313685.0}, {"date": "2020-09-08", "close": 3.14, "volume": 130011.0}, {"date": "2020-09-09", "close": 3.17, "volume": 119442.0}, {"date": "2020-09-10", "close": 3.45, "volume": 232737.0}, {"date": "2020-09-11", "close": 3.31, "volume": 153843.0}, {"date": "2020-09-14", "close": 3.29, "volume": 75558.0}, {"date": "2020-09-15", "close": 3.17, "volume": 125457.0}, {"date": "2020-09-16", "close": 3.14, "volume": 91955.0}, {"date": "2020-09-17", "close": 3.04, "volume": 134139.0}, {"date": "2020-09-18", "close": 3.04, "volume": 142980.0}, {"date": "2020-09-21", "close": 2.92, "volume": 127318.0}, {"date": "2020-09-22", "close": 2.77, "volume": 118908.0}, {"date": "2020-09-23", "close": 2.85, "volume": 277234.0}, {"date": "2020-09-24", "close": 2.87, "volume": 147483.0}, {"date": "2020-09-25", "close": 2.87, "volume": 126470.0}, {"date": "2020-09-28", "close": 3.01, "volume": 113237.0}, {"date": "2020-09-29", "close": 2.95, "volume": 82896.0}, {"date": "2020-09-30", "close": 2.87, "volume": 220874.0}, {"date": "2020-10-01", "close": 2.83, "volume": 98853.0}, {"date": "2020-10-02", "close": 2.73, "volume": 138426.0}, {"date": "2020-10-05", "close": 3.08, "volume": 451666.0}, {"date": "2020-10-06", "close": 3.52, "volume": 649465.0}, {"date": "2020-10-07", "close": 4.1, "volume": 984846.0}, {"date": "2020-10-08", "close": 3.93, "volume": 551975.0}, {"date": "2020-10-09", "close": 3.78, "volume": 130914.0}, {"date": "2020-10-12", "close": 3.67, "volume": 197851.0}, {"date": "2020-10-13", "close": 3.88, "volume": 208147.0}, {"date": "2020-10-14", "close": 3.82, "volume": 199390.0}, {"date": "2020-10-15", "close": 4.28, "volume": 384204.0}, {"date": "2020-10-16", "close": 4.45, "volume": 562222.0}, {"date": "2020-10-19", "close": 4.36, "volume": 527637.0}, {"date": "2020-10-20", "close": 4.43, "volume": 211965.0}, {"date": "2020-10-21", "close": 4.19, "volume": 195353.0}, {"date": "2020-10-22", "close": 4.12, "volume": 136308.0}, {"date": "2020-10-23", "close": 4.37, "volume": 232428.0}, {"date": "2020-10-26", "close": 4.15, "volume": 166405.0}, {"date": "2020-10-27", "close": 4.12, "volume": 177003.0}, {"date": "2020-10-28", "close": 3.87, "volume": 194047.0}, {"date": "2020-10-29", "close": 3.91, "volume": 163495.0}, {"date": "2020-10-30", "close": 3.72, "volume": 138510.0}, {"date": "2020-11-02", "close": 3.91, "volume": 82517.0}, {"date": "2020-11-03", "close": 4.1, "volume": 115308.0}, {"date": "2020-11-04", "close": 3.4, "volume": 516887.0}, {"date": "2020-11-05", "close": 3.22, "volume": 625343.0}, {"date": "2020-11-06", "close": 3.2, "volume": 323900.0}, {"date": "2020-11-09", "close": 3.2, "volume": 357615.0}, {"date": "2020-11-10", "close": 3.36, "volume": 169696.0}, {"date": "2020-11-11", "close": 3.34, "volume": 64283.0}, {"date": "2020-11-12", "close": 3.34, "volume": 71550.0}, {"date": "2020-11-13", "close": 3.59, "volume": 241917.0}, {"date": "2020-11-16", "close": 3.71, "volume": 211953.0}, {"date": "2020-11-17", "close": 3.91, "volume": 346407.0}, {"date": "2020-11-18", "close": 3.83, "volume": 140768.0}, {"date": "2020-11-19", "close": 4.2, "volume": 469155.0}, {"date": "2020-11-20", "close": 4.67, "volume": 2032848.0}, {"date": "2020-11-23", "close": 4.87, "volume": 876300.0}, {"date": "2020-11-24", "close": 5.07, "volume": 1291960.0}, {"date": "2020-11-25", "close": 4.77, "volume": 398587.0}, {"date": "2020-11-27", "close": 4.82, "volume": 256552.0}, {"date": "2020-11-30", "close": 4.66, "volume": 268995.0}, {"date": "2020-12-01", "close": 4.49, "volume": 245839.0}, {"date": "2020-12-02", "close": 4.35, "volume": 288825.0}, {"date": "2020-12-03", "close": 4.22, "volume": 143059.0}, {"date": "2020-12-04", "close": 4.35, "volume": 256967.0}, {"date": "2020-12-07", "close": 4.09, "volume": 203210.0}, {"date": "2020-12-08", "close": 4.17, "volume": 239773.0}, {"date": "2020-12-09", "close": 3.86, "volume": 329467.0}, {"date": "2020-12-10", "close": 3.98, "volume": 207387.0}, {"date": "2020-12-11", "close": 3.87, "volume": 227941.0}, {"date": "2020-12-14", "close": 3.95, "volume": 212201.0}, {"date": "2020-12-15", "close": 4.26, "volume": 389815.0}, {"date": "2020-12-16", "close": 4.21, "volume": 209112.0}, {"date": "2020-12-17", "close": 4.12, "volume": 153629.0}, {"date": "2020-12-18", "close": 4.33, "volume": 362609.0}, {"date": "2020-12-21", "close": 4.4, "volume": 183247.0}, {"date": "2020-12-22", "close": 5.4, "volume": 1010514.0}, {"date": "2020-12-23", "close": 5.85, "volume": 1791215.0}, {"date": "2020-12-24", "close": 6.01, "volume": 638169.0}, {"date": "2020-12-28", "close": 8.75, "volume": 4568653.0}, {"date": "2020-12-29", "close": 7.725, "volume": 1942690.0}, {"date": "2020-12-30", "close": 8.09, "volume": 3205041.0}, {"date": "2020-12-31", "close": 7.93, "volume": 513450.0}, {"date": "2021-01-04", "close": 7.9, "volume": 798781.0}, {"date": "2021-01-05", "close": 7.33, "volume": 690298.0}, {"date": "2021-01-06", "close": 8.27, "volume": 1457308.0}, {"date": "2021-01-07", "close": 9.46, "volume": 1169341.0}, {"date": "2021-01-08", "close": 8.87, "volume": 1427225.0}, {"date": "2021-01-11", "close": 9.05, "volume": 880568.0}, {"date": "2021-01-12", "close": 8.9, "volume": 585070.0}, {"date": "2021-01-13", "close": 8.62, "volume": 444739.0}, {"date": "2021-01-14", "close": 8.07, "volume": 544569.0}, {"date": "2021-01-15", "close": 8.3, "volume": 546415.0}, {"date": "2021-01-19", "close": 8.29, "volume": 645740.0}, {"date": "2021-01-20", "close": 10.37, "volume": 1726512.0}, {"date": "2021-01-21", "close": 10.49, "volume": 1026715.0}, {"date": "2021-01-22", "close": 8.98, "volume": 1598659.0}, {"date": "2021-01-25", "close": 11.18, "volume": 3412747.0}, {"date": "2021-01-26", "close": 11.55, "volume": 1751703.0}, {"date": "2021-01-27", "close": 10.12, "volume": 1253845.0}, {"date": "2021-01-28", "close": 9.9, "volume": 727718.0}, {"date": "2021-01-29", "close": 8.81, "volume": 883959.0}, {"date": "2021-02-01", "close": 9.68, "volume": 654867.0}, {"date": "2021-02-02", "close": 9.45, "volume": 399212.0}, {"date": "2021-02-03", "close": 10.22, "volume": 572820.0}, {"date": "2021-02-04", "close": 9.81, "volume": 503200.0}, {"date": "2021-02-05", "close": 10.93, "volume": 834174.0}, {"date": "2021-02-08", "close": 11.01, "volume": 554151.0}, {"date": "2021-02-09", "close": 10.62, "volume": 602816.0}, {"date": "2021-02-10", "close": 10.01, "volume": 577539.0}, {"date": "2021-02-11", "close": 9.7, "volume": 555182.0}, {"date": "2021-02-12", "close": 9.82, "volume": 317717.0}, {"date": "2021-02-16", "close": 10.17, "volume": 547431.0}, {"date": "2021-02-17", "close": 9.29, "volume": 485516.0}, {"date": "2021-02-18", "close": 8.63, "volume": 407884.0}, {"date": "2021-02-19", "close": 9.14, "volume": 441942.0}, {"date": "2021-02-22", "close": 8.46, "volume": 381501.0}, {"date": "2021-02-23", "close": 8.37, "volume": 485859.0}, {"date": "2021-02-24", "close": 8.5, "volume": 314568.0}, {"date": "2021-02-25", "close": 7.94, "volume": 485704.0}, {"date": "2021-02-26", "close": 6.99, "volume": 1235471.0}, {"date": "2021-03-01", "close": 7.59, "volume": 367779.0}, {"date": "2021-03-02", "close": 6.98, "volume": 394775.0}, {"date": "2021-03-03", "close": 6.82, "volume": 557741.0}, {"date": "2021-03-04", "close": 6.25, "volume": 547640.0}, {"date": "2021-03-05", "close": 6.19, "volume": 572777.0}, {"date": "2021-03-08", "close": 5.9, "volume": 327164.0}, {"date": "2021-03-09", "close": 6.1, "volume": 477069.0}, {"date": "2021-03-10", "close": 6.34, "volume": 705471.0}, {"date": "2021-03-11", "close": 6.19, "volume": 1099869.0}, {"date": "2021-03-12", "close": 6.02, "volume": 548663.0}, {"date": "2021-03-15", "close": 5.99, "volume": 607314.0}, {"date": "2021-03-16", "close": 5.73, "volume": 950546.0}, {"date": "2021-03-17", "close": 5.91, "volume": 520979.0}, {"date": "2021-03-18", "close": 5.65, "volume": 699969.0}, {"date": "2021-03-19", "close": 5.66, "volume": 536296.0}, {"date": "2021-03-22", "close": 5.56, "volume": 338398.0}, {"date": "2021-03-23", "close": 5.27, "volume": 432879.0}, {"date": "2021-03-24", "close": 5.06, "volume": 494734.0}, {"date": "2021-03-25", "close": 4.84, "volume": 834359.0}, {"date": "2021-03-26", "close": 5.09, "volume": 353605.0}, {"date": "2021-03-29", "close": 5.01, "volume": 641039.0}, {"date": "2021-03-30", "close": 6.13, "volume": 2122954.0}, {"date": "2021-03-31", "close": 6.6, "volume": 3697868.0}, {"date": "2021-04-01", "close": 6.19, "volume": 1642006.0}, {"date": "2021-04-05", "close": 5.66, "volume": 828852.0}, {"date": "2021-04-06", "close": 6.41, "volume": 1091928.0}, {"date": "2021-04-07", "close": 5.97, "volume": 730689.0}, {"date": "2021-04-08", "close": 6.02, "volume": 350868.0}, {"date": "2021-04-09", "close": 5.69, "volume": 395674.0}, {"date": "2021-04-12", "close": 5.34, "volume": 649940.0}, {"date": "2021-04-13", "close": 5.37, "volume": 281167.0}, {"date": "2021-04-14", "close": 5.3, "volume": 386685.0}, {"date": "2021-04-15", "close": 5.16, "volume": 584782.0}, {"date": "2021-04-16", "close": 5.23, "volume": 301637.0}, {"date": "2021-04-19", "close": 4.89, "volume": 385080.0}, {"date": "2021-04-20", "close": 4.83, "volume": 505280.0}, {"date": "2021-04-21", "close": 5.16, "volume": 369356.0}, {"date": "2021-04-22", "close": 5.27, "volume": 401493.0}, {"date": "2021-04-23", "close": 5.23, "volume": 348069.0}, {"date": "2021-04-26", "close": 5.67, "volume": 334348.0}, {"date": "2021-04-27", "close": 5.51, "volume": 400640.0}, {"date": "2021-04-28", "close": 5.61, "volume": 157141.0}, {"date": "2021-04-29", "close": 5.43, "volume": 248527.0}, {"date": "2021-04-30", "close": 5.17, "volume": 218454.0}, {"date": "2021-05-03", "close": 5.24, "volume": 278669.0}, {"date": "2021-05-04", "close": 4.97, "volume": 537262.0}, {"date": "2021-05-05", "close": 4.76, "volume": 316692.0}, {"date": "2021-05-06", "close": 4.6, "volume": 276218.0}, {"date": "2021-05-07", "close": 4.82, "volume": 398679.0}, {"date": "2021-05-10", "close": 4.44, "volume": 285081.0}, {"date": "2021-05-11", "close": 4.67, "volume": 291116.0}, {"date": "2021-05-12", "close": 4.37, "volume": 371847.0}, {"date": "2021-05-13", "close": 4.3, "volume": 273998.0}, {"date": "2021-05-14", "close": 4.38, "volume": 293368.0}, {"date": "2021-05-17", "close": 4.41, "volume": 320305.0}, {"date": "2021-05-18", "close": 4.23, "volume": 358297.0}, {"date": "2021-05-19", "close": 4.16, "volume": 362976.0}, {"date": "2021-05-20", "close": 4.37, "volume": 570277.0}, {"date": "2021-05-21", "close": 4.22, "volume": 652939.0}, {"date": "2021-05-24", "close": 4.13, "volume": 515935.0}, {"date": "2021-05-25", "close": 3.97, "volume": 479040.0}, {"date": "2021-05-26", "close": 4.27, "volume": 346709.0}, {"date": "2021-05-27", "close": 4.69, "volume": 511809.0}, {"date": "2021-05-28", "close": 4.72, "volume": 301785.0}, {"date": "2021-06-01", "close": 5.15, "volume": 765964.0}, {"date": "2021-06-02", "close": 4.88, "volume": 468485.0}, {"date": "2021-06-03", "close": 4.8, "volume": 321211.0}, {"date": "2021-06-04", "close": 4.67, "volume": 272490.0}, {"date": "2021-06-07", "close": 4.79, "volume": 258190.0}, {"date": "2021-06-08", "close": 4.85, "volume": 308679.0}, {"date": "2021-06-09", "close": 5.07, "volume": 389687.0}, {"date": "2021-06-10", "close": 4.63, "volume": 401897.0}, {"date": "2021-06-11", "close": 4.83, "volume": 158389.0}, {"date": "2021-06-14", "close": 4.67, "volume": 209202.0}, {"date": "2021-06-15", "close": 5.01, "volume": 542562.0}, {"date": "2021-06-16", "close": 4.66, "volume": 416962.0}, {"date": "2021-06-17", "close": 4.69, "volume": 248279.0}, {"date": "2021-06-18", "close": 4.46, "volume": 380639.0}, {"date": "2021-06-21", "close": 4.43, "volume": 151597.0}, {"date": "2021-06-22", "close": 4.58, "volume": 175743.0}, {"date": "2021-06-23", "close": 4.89, "volume": 372232.0}, {"date": "2021-06-24", "close": 4.96, "volume": 407615.0}, {"date": "2021-06-25", "close": 4.92, "volume": 325743.0}, {"date": "2021-06-28", "close": 4.7, "volume": 493143.0}, {"date": "2021-06-29", "close": 4.72, "volume": 374761.0}, {"date": "2021-06-30", "close": 4.53, "volume": 454892.0}, {"date": "2021-07-01", "close": 4.55, "volume": 123546.0}, {"date": "2021-07-02", "close": 4.43, "volume": 145222.0}, {"date": "2021-07-06", "close": 4.43, "volume": 152664.0}, {"date": "2021-07-07", "close": 4.47, "volume": 224504.0}, {"date": "2021-07-08", "close": 4.38, "volume": 181567.0}, {"date": "2021-07-09", "close": 4.45, "volume": 109422.0}, {"date": "2021-07-12", "close": 4.39, "volume": 113015.0}, {"date": "2021-07-13", "close": 4.47, "volume": 226056.0}, {"date": "2021-07-14", "close": 4.29, "volume": 331351.0}, {"date": "2021-07-15", "close": 4.14, "volume": 190979.0}, {"date": "2021-07-16", "close": 4.0, "volume": 131631.0}, {"date": "2021-07-19", "close": 3.87, "volume": 263862.0}, {"date": "2021-07-20", "close": 4.04, "volume": 179901.0}, {"date": "2021-07-21", "close": 4.32, "volume": 162199.0}, {"date": "2021-07-22", "close": 4.14, "volume": 170811.0}, {"date": "2021-07-23", "close": 4.0, "volume": 116251.0}, {"date": "2021-07-26", "close": 3.91, "volume": 118898.0}, {"date": "2021-07-27", "close": 3.78, "volume": 279074.0}, {"date": "2021-07-28", "close": 3.84, "volume": 151545.0}, {"date": "2021-07-29", "close": 3.92, "volume": 84999.0}, {"date": "2021-07-30", "close": 3.8, "volume": 86061.0}, {"date": "2021-08-02", "close": 3.85, "volume": 144668.0}, {"date": "2021-08-03", "close": 3.76, "volume": 139896.0}, {"date": "2021-08-04", "close": 3.64, "volume": 326977.0}, {"date": "2021-08-05", "close": 3.81, "volume": 174181.0}, {"date": "2021-08-06", "close": 3.53, "volume": 448459.0}, {"date": "2021-08-09", "close": 3.96, "volume": 375431.0}, {"date": "2021-08-10", "close": 3.95, "volume": 126264.0}, {"date": "2021-08-11", "close": 3.83, "volume": 231926.0}, {"date": "2021-08-12", "close": 3.68, "volume": 127236.0}, {"date": "2021-08-13", "close": 3.42, "volume": 234888.0}, {"date": "2021-08-16", "close": 3.09, "volume": 582114.0}, {"date": "2021-08-17", "close": 3.2, "volume": 212562.0}, {"date": "2021-08-18", "close": 3.11, "volume": 272975.0}, {"date": "2021-08-19", "close": 3.06, "volume": 259393.0}, {"date": "2021-08-20", "close": 3.11, "volume": 310879.0}, {"date": "2021-08-23", "close": 3.1, "volume": 361960.0}, {"date": "2021-08-24", "close": 3.21, "volume": 310096.0}, {"date": "2021-08-25", "close": 3.16, "volume": 289324.0}, {"date": "2021-08-26", "close": 3.17, "volume": 364913.0}, {"date": "2021-08-27", "close": 3.31, "volume": 264863.0}, {"date": "2021-08-30", "close": 3.14, "volume": 152918.0}, {"date": "2021-08-31", "close": 3.2, "volume": 229084.0}, {"date": "2021-09-01", "close": 3.17, "volume": 118447.0}, {"date": "2021-09-02", "close": 3.24, "volume": 120441.0}, {"date": "2021-09-03", "close": 3.23, "volume": 125331.0}, {"date": "2021-09-07", "close": 3.15, "volume": 144254.0}, {"date": "2021-09-08", "close": 3.05, "volume": 281035.0}, {"date": "2021-09-09", "close": 2.93, "volume": 304026.0}, {"date": "2021-09-10", "close": 2.96, "volume": 233601.0}, {"date": "2021-09-13", "close": 3.07, "volume": 292775.0}, {"date": "2021-09-14", "close": 3.05, "volume": 141850.0}, {"date": "2021-09-15", "close": 2.98, "volume": 245987.0}, {"date": "2021-09-16", "close": 2.94, "volume": 105873.0}, {"date": "2021-09-17", "close": 2.99, "volume": 350966.0}, {"date": "2021-09-20", "close": 2.85, "volume": 210491.0}, {"date": "2021-09-21", "close": 2.94, "volume": 234917.0}, {"date": "2021-09-22", "close": 3.1, "volume": 398224.0}, {"date": "2021-09-23", "close": 2.83, "volume": 1265545.0}, {"date": "2021-09-24", "close": 2.71, "volume": 710066.0}, {"date": "2021-09-27", "close": 2.74, "volume": 1046988.0}, {"date": "2021-09-28", "close": 2.57, "volume": 997343.0}, {"date": "2021-09-29", "close": 2.46, "volume": 4308565.0}, {"date": "2021-09-30", "close": 2.59, "volume": 1362755.0}, {"date": "2021-10-01", "close": 2.97, "volume": 1608876.0}, {"date": "2021-10-04", "close": 2.69, "volume": 713569.0}, {"date": "2021-10-05", "close": 2.69, "volume": 346302.0}, {"date": "2021-10-06", "close": 2.51, "volume": 584842.0}, {"date": "2021-10-07", "close": 2.67, "volume": 346744.0}, {"date": "2021-10-08", "close": 2.56, "volume": 385745.0}, {"date": "2021-10-11", "close": 2.58, "volume": 323847.0}, {"date": "2021-10-12", "close": 2.74, "volume": 199288.0}, {"date": "2021-10-13", "close": 2.75, "volume": 301205.0}, {"date": "2021-10-14", "close": 3.46, "volume": 5743541.0}, {"date": "2021-10-15", "close": 3.12, "volume": 2103969.0}, {"date": "2021-10-18", "close": 3.04, "volume": 824023.0}, {"date": "2021-10-19", "close": 3.07, "volume": 601632.0}, {"date": "2021-10-20", "close": 3.07, "volume": 390086.0}, {"date": "2021-10-21", "close": 3.02, "volume": 423797.0}, {"date": "2021-10-22", "close": 2.81, "volume": 631713.0}, {"date": "2021-10-25", "close": 2.9, "volume": 380162.0}, {"date": "2021-10-26", "close": 2.82, "volume": 383062.0}, {"date": "2021-10-27", "close": 2.76, "volume": 399068.0}, {"date": "2021-10-28", "close": 2.84, "volume": 563700.0}, {"date": "2021-10-29", "close": 2.91, "volume": 223384.0}, {"date": "2021-11-01", "close": 3.2, "volume": 767133.0}, {"date": "2021-11-02", "close": 3.18, "volume": 355474.0}, {"date": "2021-11-03", "close": 3.29, "volume": 415814.0}, {"date": "2021-11-04", "close": 3.04, "volume": 494416.0}, {"date": "2021-11-05", "close": 3.13, "volume": 313191.0}, {"date": "2021-11-08", "close": 3.51, "volume": 2212720.0}, {"date": "2021-11-09", "close": 3.27, "volume": 980371.0}, {"date": "2021-11-10", "close": 3.27, "volume": 1059755.0}, {"date": "2021-11-11", "close": 3.38, "volume": 335625.0}, {"date": "2021-11-12", "close": 3.39, "volume": 303833.0}, {"date": "2021-11-15", "close": 3.1, "volume": 501908.0}, {"date": "2021-11-16", "close": 3.13, "volume": 338390.0}, {"date": "2021-11-17", "close": 2.89, "volume": 528084.0}, {"date": "2021-11-18", "close": 2.66, "volume": 943495.0}, {"date": "2021-11-19", "close": 2.76, "volume": 421024.0}, {"date": "2021-11-22", "close": 2.75, "volume": 389718.0}, {"date": "2021-11-23", "close": 2.51, "volume": 549505.0}, {"date": "2021-11-24", "close": 2.6, "volume": 260813.0}, {"date": "2021-11-26", "close": 2.58, "volume": 186217.0}, {"date": "2021-11-29", "close": 2.48, "volume": 219333.0}, {"date": "2021-11-30", "close": 2.42, "volume": 347358.0}, {"date": "2021-12-01", "close": 2.2, "volume": 540232.0}, {"date": "2021-12-02", "close": 2.26, "volume": 351560.0}, {"date": "2021-12-03", "close": 2.1, "volume": 292822.0}, {"date": "2021-12-06", "close": 2.23, "volume": 358576.0}, {"date": "2021-12-07", "close": 2.3, "volume": 172603.0}, {"date": "2021-12-08", "close": 2.32, "volume": 187185.0}, {"date": "2021-12-09", "close": 2.21, "volume": 194164.0}, {"date": "2021-12-10", "close": 2.19, "volume": 163187.0}, {"date": "2021-12-13", "close": 2.13, "volume": 201545.0}, {"date": "2021-12-14", "close": 2.07, "volume": 138056.0}, {"date": "2021-12-15", "close": 2.08, "volume": 257656.0}, {"date": "2021-12-16", "close": 2.01, "volume": 187254.0}, {"date": "2021-12-17", "close": 2.06, "volume": 111656.0}, {"date": "2021-12-20", "close": 1.96, "volume": 224234.0}, {"date": "2021-12-21", "close": 2.06, "volume": 167324.0}, {"date": "2021-12-22", "close": 2.04, "volume": 106872.0}, {"date": "2021-12-23", "close": 2.05, "volume": 111865.0}, {"date": "2021-12-27", "close": 2.02, "volume": 147881.0}, {"date": "2021-12-28", "close": 1.97, "volume": 267947.0}, {"date": "2021-12-29", "close": 1.88, "volume": 303575.0}, {"date": "2021-12-30", "close": 1.94, "volume": 271465.0}, {"date": "2021-12-31", "close": 1.88, "volume": 312595.0}, {"date": "2022-01-03", "close": 2.02, "volume": 214390.0}, {"date": "2022-01-04", "close": 2.07, "volume": 199674.0}, {"date": "2022-01-05", "close": 1.88, "volume": 180215.0}, {"date": "2022-01-06", "close": 1.89, "volume": 152123.0}, {"date": "2022-01-07", "close": 1.79, "volume": 190109.0}, {"date": "2022-01-10", "close": 1.77, "volume": 172202.0}, {"date": "2022-01-11", "close": 1.8, "volume": 124460.0}, {"date": "2022-01-12", "close": 1.79, "volume": 148898.0}, {"date": "2022-01-13", "close": 1.79, "volume": 112219.0}, {"date": "2022-01-14", "close": 1.85, "volume": 273540.0}, {"date": "2022-01-18", "close": 1.89, "volume": 291664.0}, {"date": "2022-01-19", "close": 1.81, "volume": 192245.0}, {"date": "2022-01-20", "close": 1.85, "volume": 124684.0}, {"date": "2022-01-21", "close": 1.71, "volume": 200607.0}, {"date": "2022-01-24", "close": 1.67, "volume": 353861.0}, {"date": "2022-01-25", "close": 1.68, "volume": 176421.0}, {"date": "2022-01-26", "close": 1.68, "volume": 88876.0}, {"date": "2022-01-27", "close": 1.58, "volume": 138293.0}, {"date": "2022-01-28", "close": 1.64, "volume": 108740.0}, {"date": "2022-01-31", "close": 1.77, "volume": 503690.0}, {"date": "2022-02-01", "close": 1.85, "volume": 208111.0}, {"date": "2022-02-02", "close": 1.71, "volume": 238079.0}, {"date": "2022-02-03", "close": 1.68, "volume": 84028.0}, {"date": "2022-02-04", "close": 1.67, "volume": 134255.0}, {"date": "2022-02-07", "close": 1.71, "volume": 119461.0}, {"date": "2022-02-08", "close": 1.85, "volume": 3894328.0}, {"date": "2022-02-09", "close": 1.94, "volume": 678785.0}, {"date": "2022-02-10", "close": 1.85, "volume": 313363.0}, {"date": "2022-02-11", "close": 1.74, "volume": 209831.0}, {"date": "2022-02-14", "close": 1.73, "volume": 89794.0}, {"date": "2022-02-15", "close": 1.92, "volume": 165500.0}, {"date": "2022-02-16", "close": 1.94, "volume": 67787.0}, {"date": "2022-02-17", "close": 1.88, "volume": 77154.0}, {"date": "2022-02-18", "close": 1.84, "volume": 100580.0}, {"date": "2022-02-22", "close": 1.76, "volume": 150154.0}, {"date": "2022-02-23", "close": 1.74, "volume": 166483.0}, {"date": "2022-02-24", "close": 1.885, "volume": 468037.0}, {"date": "2022-02-25", "close": 2.02, "volume": 220601.0}, {"date": "2022-02-28", "close": 2.17, "volume": 406294.0}, {"date": "2022-03-01", "close": 2.27, "volume": 656000.0}, {"date": "2022-03-02", "close": 2.22, "volume": 305786.0}, {"date": "2022-03-03", "close": 2.02, "volume": 155192.0}, {"date": "2022-03-04", "close": 1.87, "volume": 178909.0}, {"date": "2022-03-07", "close": 2.02, "volume": 832373.0}, {"date": "2022-03-08", "close": 2.32, "volume": 1788937.0}, {"date": "2022-03-09", "close": 2.33, "volume": 305606.0}, {"date": "2022-03-10", "close": 2.25, "volume": 216332.0}, {"date": "2022-03-11", "close": 2.08, "volume": 121958.0}, {"date": "2022-03-14", "close": 1.91, "volume": 184269.0}, {"date": "2022-03-15", "close": 2.02, "volume": 154513.0}, {"date": "2022-03-16", "close": 2.08, "volume": 92756.0}, {"date": "2022-03-17", "close": 2.1, "volume": 71196.0}, {"date": "2022-03-18", "close": 2.25, "volume": 132862.0}, {"date": "2022-03-21", "close": 2.15, "volume": 95969.0}, {"date": "2022-03-22", "close": 2.21, "volume": 98986.0}, {"date": "2022-03-23", "close": 2.14, "volume": 89441.0}, {"date": "2022-03-24", "close": 2.22, "volume": 56123.0}, {"date": "2022-03-25", "close": 2.29, "volume": 246879.0}, {"date": "2022-03-28", "close": 2.27, "volume": 104846.0}, {"date": "2022-03-29", "close": 2.36, "volume": 105670.0}, {"date": "2022-03-30", "close": 2.3, "volume": 74541.0}, {"date": "2022-03-31", "close": 2.17, "volume": 123346.0}, {"date": "2022-04-01", "close": 2.11, "volume": 41059.0}, {"date": "2022-04-04", "close": 2.17, "volume": 201948.0}, {"date": "2022-04-05", "close": 2.12, "volume": 88792.0}, {"date": "2022-04-06", "close": 2.0, "volume": 179005.0}, {"date": "2022-04-07", "close": 2.03, "volume": 63688.0}, {"date": "2022-04-08", "close": 1.96, "volume": 61695.0}, {"date": "2022-04-11", "close": 2.09, "volume": 275091.0}, {"date": "2022-04-12", "close": 1.96, "volume": 90812.0}, {"date": "2022-04-13", "close": 2.07, "volume": 69895.0}, {"date": "2022-04-14", "close": 2.03, "volume": 99756.0}, {"date": "2022-04-18", "close": 1.94, "volume": 94459.0}, {"date": "2022-04-19", "close": 2.0, "volume": 44685.0}, {"date": "2022-04-20", "close": 1.91, "volume": 133284.0}, {"date": "2022-04-21", "close": 1.81, "volume": 183914.0}, {"date": "2022-04-22", "close": 1.83, "volume": 60252.0}, {"date": "2022-04-25", "close": 1.77, "volume": 65453.0}, {"date": "2022-04-26", "close": 1.67, "volume": 58921.0}, {"date": "2022-04-27", "close": 1.69, "volume": 53956.0}, {"date": "2022-04-28", "close": 1.79, "volume": 76753.0}, {"date": "2022-04-29", "close": 1.81, "volume": 40968.0}, {"date": "2022-05-02", "close": 1.83, "volume": 37687.0}, {"date": "2022-05-03", "close": 1.9, "volume": 58214.0}, {"date": "2022-05-04", "close": 1.97, "volume": 72459.0}, {"date": "2022-05-05", "close": 1.78, "volume": 95133.0}, {"date": "2022-05-06", "close": 1.86, "volume": 68145.0}, {"date": "2022-05-09", "close": 1.7, "volume": 120788.0}, {"date": "2022-05-10", "close": 1.6777, "volume": 64714.0}, {"date": "2022-05-11", "close": 1.52, "volume": 114338.0}, {"date": "2022-05-12", "close": 1.57, "volume": 187336.0}, {"date": "2022-05-13", "close": 1.59, "volume": 114254.0}, {"date": "2022-05-16", "close": 1.54, "volume": 57919.0}, {"date": "2022-05-17", "close": 1.6, "volume": 77134.0}, {"date": "2022-05-18", "close": 1.6, "volume": 65859.0}, {"date": "2022-05-19", "close": 1.65, "volume": 57351.0}, {"date": "2022-05-20", "close": 1.58, "volume": 75325.0}, {"date": "2022-05-23", "close": 1.58, "volume": 47158.0}, {"date": "2022-05-24", "close": 1.56, "volume": 45830.0}, {"date": "2022-05-25", "close": 1.7, "volume": 84978.0}, {"date": "2022-05-26", "close": 1.7, "volume": 116603.0}, {"date": "2022-05-27", "close": 1.74, "volume": 91380.0}, {"date": "2022-05-31", "close": 1.79, "volume": 89080.0}, {"date": "2022-06-01", "close": 1.7, "volume": 67749.0}, {"date": "2022-06-02", "close": 1.79, "volume": 73471.0}, {"date": "2022-06-03", "close": 1.82, "volume": 85238.0}, {"date": "2022-06-06", "close": 1.89, "volume": 66415.0}, {"date": "2022-06-07", "close": 1.95, "volume": 75123.0}, {"date": "2022-06-08", "close": 2.0, "volume": 75919.0}, {"date": "2022-06-09", "close": 2.03, "volume": 72317.0}, {"date": "2022-06-10", "close": 1.91, "volume": 66880.0}, {"date": "2022-06-13", "close": 1.65, "volume": 165994.0}, {"date": "2022-06-14", "close": 1.715, "volume": 61217.0}, {"date": "2022-06-15", "close": 1.75, "volume": 30462.0}, {"date": "2022-06-16", "close": 1.71, "volume": 66681.0}, {"date": "2022-06-17", "close": 1.71, "volume": 69436.0}, {"date": "2022-06-21", "close": 1.6, "volume": 171609.0}, {"date": "2022-06-22", "close": 1.61, "volume": 63577.0}, {"date": "2022-06-23", "close": 1.66, "volume": 793870.0}, {"date": "2022-06-24", "close": 1.65, "volume": 135403.0}, {"date": "2022-06-27", "close": 1.57, "volume": 107932.0}, {"date": "2022-06-28", "close": 1.7, "volume": 119382.0}, {"date": "2022-06-29", "close": 1.66, "volume": 43012.0}, {"date": "2022-06-30", "close": 1.64, "volume": 17144.0}, {"date": "2022-07-01", "close": 1.62, "volume": 19085.0}, {"date": "2022-07-05", "close": 1.55, "volume": 78952.0}, {"date": "2022-07-06", "close": 1.51, "volume": 55054.0}, {"date": "2022-07-07", "close": 1.61, "volume": 39450.0}, {"date": "2022-07-08", "close": 1.62, "volume": 29002.0}, {"date": "2022-07-11", "close": 1.61, "volume": 31062.0}, {"date": "2022-07-12", "close": 1.59, "volume": 23145.0}, {"date": "2022-07-13", "close": 1.6, "volume": 32839.0}, {"date": "2022-07-14", "close": 1.58, "volume": 48111.0}, {"date": "2022-07-15", "close": 1.52, "volume": 115032.0}, {"date": "2022-07-18", "close": 1.52, "volume": 98289.0}, {"date": "2022-07-19", "close": 1.53, "volume": 34207.0}, {"date": "2022-07-20", "close": 1.75, "volume": 1124242.0}, {"date": "2022-07-21", "close": 1.725, "volume": 119921.0}, {"date": "2022-07-22", "close": 1.64, "volume": 63716.0}, {"date": "2022-07-25", "close": 1.47, "volume": 190641.0}, {"date": "2022-07-26", "close": 1.56, "volume": 79117.0}, {"date": "2022-07-27", "close": 1.565, "volume": 37901.0}, {"date": "2022-07-28", "close": 1.9, "volume": 490041.0}, {"date": "2022-07-29", "close": 2.12, "volume": 450825.0}, {"date": "2022-08-01", "close": 1.94, "volume": 136947.0}, {"date": "2022-08-02", "close": 2.17, "volume": 144756.0}, {"date": "2022-08-03", "close": 2.13, "volume": 62666.0}, {"date": "2022-08-04", "close": 2.15, "volume": 52750.0}, {"date": "2022-08-05", "close": 2.31, "volume": 388916.0}, {"date": "2022-08-08", "close": 2.54, "volume": 528515.0}, {"date": "2022-08-09", "close": 2.46, "volume": 261666.0}, {"date": "2022-08-10", "close": 2.49, "volume": 168652.0}, {"date": "2022-08-11", "close": 2.83, "volume": 223912.0}, {"date": "2022-08-12", "close": 3.025, "volume": 382715.0}, {"date": "2022-08-15", "close": 3.19, "volume": 276933.0}, {"date": "2022-08-16", "close": 3.27, "volume": 285532.0}, {"date": "2022-08-17", "close": 2.89, "volume": 305013.0}, {"date": "2022-08-18", "close": 3.13, "volume": 192351.0}, {"date": "2022-08-19", "close": 3.16, "volume": 149419.0}, {"date": "2022-08-22", "close": 3.02, "volume": 100306.0}, {"date": "2022-08-23", "close": 3.44, "volume": 404688.0}, {"date": "2022-08-24", "close": 3.4, "volume": 181431.0}, {"date": "2022-08-25", "close": 3.4, "volume": 131039.0}, {"date": "2022-08-26", "close": 3.19, "volume": 175311.0}, {"date": "2022-08-29", "close": 3.12, "volume": 117272.0}, {"date": "2022-08-30", "close": 3.01, "volume": 88893.0}, {"date": "2022-08-31", "close": 3.02, "volume": 83887.0}, {"date": "2022-09-01", "close": 2.95, "volume": 140510.0}, {"date": "2022-09-02", "close": 2.99, "volume": 125932.0}, {"date": "2022-09-06", "close": 2.94, "volume": 37389.0}, {"date": "2022-09-07", "close": 2.98, "volume": 86982.0}, {"date": "2022-09-08", "close": 3.06, "volume": 62874.0}, {"date": "2022-09-09", "close": 3.18, "volume": 57958.0}, {"date": "2022-09-12", "close": 3.13, "volume": 72395.0}, {"date": "2022-09-13", "close": 2.84, "volume": 118376.0}, {"date": "2022-09-14", "close": 2.98, "volume": 183433.0}, {"date": "2022-09-15", "close": 3.0, "volume": 59310.0}, {"date": "2022-09-16", "close": 2.96, "volume": 126375.0}, {"date": "2022-09-19", "close": 3.36, "volume": 1322203.0}, {"date": "2022-09-20", "close": 3.55, "volume": 463767.0}, {"date": "2022-09-21", "close": 3.59, "volume": 263981.0}, {"date": "2022-09-22", "close": 3.37, "volume": 153933.0}, {"date": "2022-09-23", "close": 3.03, "volume": 161953.0}, {"date": "2022-09-26", "close": 2.88, "volume": 102153.0}, {"date": "2022-09-27", "close": 3.14, "volume": 95514.0}, {"date": "2022-09-28", "close": 3.27, "volume": 86114.0}, {"date": "2022-09-29", "close": 3.0, "volume": 43311.0}, {"date": "2022-09-30", "close": 3.02, "volume": 39132.0}, {"date": "2022-10-03", "close": 2.83, "volume": 207541.0}, {"date": "2022-10-04", "close": 2.82, "volume": 65411.0}, {"date": "2022-10-05", "close": 2.6, "volume": 149778.0}, {"date": "2022-10-06", "close": 2.62, "volume": 34812.0}, {"date": "2022-10-07", "close": 2.45, "volume": 112434.0}, {"date": "2022-10-10", "close": 2.44, "volume": 37094.0}, {"date": "2022-10-11", "close": 2.4, "volume": 46237.0}, {"date": "2022-10-12", "close": 2.32, "volume": 53224.0}, {"date": "2022-10-13", "close": 2.18, "volume": 82456.0}, {"date": "2022-10-14", "close": 2.17, "volume": 62684.0}, {"date": "2022-10-17", "close": 2.09, "volume": 51875.0}, {"date": "2022-10-18", "close": 2.13, "volume": 105273.0}, {"date": "2022-10-19", "close": 2.11, "volume": 21893.0}, {"date": "2022-10-20", "close": 2.07, "volume": 49518.0}, {"date": "2022-10-21", "close": 2.06, "volume": 47045.0}, {"date": "2022-10-24", "close": 1.86, "volume": 183138.0}, {"date": "2022-10-25", "close": 1.92, "volume": 115207.0}, {"date": "2022-10-26", "close": 1.8, "volume": 193595.0}, {"date": "2022-10-27", "close": 1.75, "volume": 102318.0}, {"date": "2022-10-28", "close": 1.75, "volume": 100073.0}, {"date": "2022-10-31", "close": 1.76, "volume": 59443.0}, {"date": "2022-11-01", "close": 1.79, "volume": 32302.0}, {"date": "2022-11-02", "close": 1.64, "volume": 109551.0}, {"date": "2022-11-03", "close": 1.6, "volume": 73318.0}, {"date": "2022-11-04", "close": 1.64, "volume": 81297.0}, {"date": "2022-11-07", "close": 1.59, "volume": 79959.0}, {"date": "2022-11-08", "close": 1.57, "volume": 170583.0}, {"date": "2022-11-09", "close": 1.59, "volume": 94470.0}, {"date": "2022-11-10", "close": 1.67, "volume": 476531.0}, {"date": "2022-11-11", "close": 1.74, "volume": 221158.0}, {"date": "2022-11-14", "close": 1.74, "volume": 107437.0}, {"date": "2022-11-15", "close": 1.83, "volume": 233290.0}, {"date": "2022-11-16", "close": 1.76, "volume": 111781.0}, {"date": "2022-11-17", "close": 1.71, "volume": 54102.0}, {"date": "2022-11-18", "close": 1.72, "volume": 45912.0}, {"date": "2022-11-21", "close": 1.69, "volume": 65349.0}, {"date": "2022-11-22", "close": 1.61, "volume": 25274.0}, {"date": "2022-11-23", "close": 1.7, "volume": 89133.0}, {"date": "2022-11-25", "close": 1.73, "volume": 13564.0}, {"date": "2022-11-28", "close": 1.67, "volume": 72035.0}, {"date": "2022-11-29", "close": 1.64, "volume": 40628.0}, {"date": "2022-11-30", "close": 1.74, "volume": 46105.0}, {"date": "2022-12-01", "close": 1.73, "volume": 30335.0}, {"date": "2022-12-02", "close": 1.79, "volume": 67370.0}, {"date": "2022-12-05", "close": 1.75, "volume": 52036.0}, {"date": "2022-12-06", "close": 1.73, "volume": 62180.0}, {"date": "2022-12-07", "close": 1.72, "volume": 66560.0}, {"date": "2022-12-08", "close": 1.73, "volume": 37537.0}, {"date": "2022-12-09", "close": 1.73, "volume": 23534.0}, {"date": "2022-12-12", "close": 1.75, "volume": 41650.0}, {"date": "2022-12-13", "close": 1.79, "volume": 65248.0}, {"date": "2022-12-14", "close": 1.9, "volume": 63753.0}, {"date": "2022-12-15", "close": 1.86, "volume": 55810.0}, {"date": "2022-12-16", "close": 1.85, "volume": 48546.0}, {"date": "2022-12-19", "close": 1.75, "volume": 72786.0}, {"date": "2022-12-20", "close": 1.75, "volume": 55699.0}, {"date": "2022-12-21", "close": 1.75, "volume": 62464.0}, {"date": "2022-12-22", "close": 1.72, "volume": 52210.0}, {"date": "2022-12-23", "close": 1.75, "volume": 28347.0}, {"date": "2022-12-27", "close": 1.69, "volume": 55911.0}, {"date": "2022-12-28", "close": 1.73, "volume": 98992.0}, {"date": "2022-12-29", "close": 1.81, "volume": 25837.0}, {"date": "2022-12-30", "close": 1.79, "volume": 41614.0}, {"date": "2023-01-03", "close": 1.77, "volume": 19110.0}, {"date": "2023-01-04", "close": 1.88, "volume": 45300.0}, {"date": "2023-01-05", "close": 1.85, "volume": 64293.0}, {"date": "2023-01-06", "close": 1.92, "volume": 85985.0}, {"date": "2023-01-09", "close": 2.26, "volume": 206299.0}, {"date": "2023-01-10", "close": 2.26, "volume": 606771.0}, {"date": "2023-01-11", "close": 4.45, "volume": 66455670.0}, {"date": "2023-01-12", "close": 4.41, "volume": 4666780.0}, {"date": "2023-01-13", "close": 5.6, "volume": 6004266.0}, {"date": "2023-01-17", "close": 5.38, "volume": 2044498.0}, {"date": "2023-01-18", "close": 5.85, "volume": 1697146.0}, {"date": "2023-01-19", "close": 5.64, "volume": 1154714.0}, {"date": "2023-01-20", "close": 5.405, "volume": 724880.0}, {"date": "2023-01-23", "close": 5.92, "volume": 775548.0}, {"date": "2023-01-24", "close": 5.88, "volume": 558560.0}, {"date": "2023-01-25", "close": 5.36, "volume": 503736.0}, {"date": "2023-01-26", "close": 5.24, "volume": 688880.0}, {"date": "2023-01-27", "close": 5.32, "volume": 415286.0}, {"date": "2023-01-30", "close": 5.3, "volume": 280459.0}, {"date": "2023-01-31", "close": 5.4, "volume": 346304.0}, {"date": "2023-02-01", "close": 5.5, "volume": 273873.0}, {"date": "2023-02-02", "close": 5.68, "volume": 1130326.0}, {"date": "2023-02-03", "close": 5.23, "volume": 369265.0}, {"date": "2023-02-06", "close": 5.26, "volume": 154393.0}, {"date": "2023-02-07", "close": 5.33, "volume": 241884.0}, {"date": "2023-02-08", "close": 4.52, "volume": 702461.0}, {"date": "2023-02-09", "close": 4.53, "volume": 333914.0}, {"date": "2023-02-10", "close": 4.48, "volume": 193721.0}, {"date": "2023-02-13", "close": 4.33, "volume": 185578.0}, {"date": "2023-02-14", "close": 4.56, "volume": 192575.0}, {"date": "2023-02-15", "close": 4.66, "volume": 86266.0}, {"date": "2023-02-16", "close": 4.42, "volume": 88833.0}, {"date": "2023-02-17", "close": 4.43, "volume": 80613.0}, {"date": "2023-02-21", "close": 4.33, "volume": 192186.0}, {"date": "2023-02-22", "close": 4.34, "volume": 86905.0}, {"date": "2023-02-23", "close": 4.64, "volume": 155240.0}, {"date": "2023-02-24", "close": 4.44, "volume": 188586.0}, {"date": "2023-02-27", "close": 4.42, "volume": 119277.0}, {"date": "2023-02-28", "close": 4.52, "volume": 83660.0}, {"date": "2023-03-01", "close": 4.52, "volume": 152410.0}, {"date": "2023-03-02", "close": 4.38, "volume": 184786.0}, {"date": "2023-03-03", "close": 4.83, "volume": 239121.0}, {"date": "2023-03-06", "close": 4.65, "volume": 186936.0}, {"date": "2023-03-07", "close": 4.53, "volume": 140899.0}, {"date": "2023-03-08", "close": 4.57, "volume": 166417.0}, {"date": "2023-03-09", "close": 3.69, "volume": 975871.0}, {"date": "2023-03-10", "close": 3.6, "volume": 575272.0}, {"date": "2023-03-13", "close": 3.67, "volume": 264478.0}, {"date": "2023-03-14", "close": 3.72, "volume": 233545.0}, {"date": "2023-03-15", "close": 3.45, "volume": 173720.0}, {"date": "2023-03-16", "close": 3.5, "volume": 125572.0}, {"date": "2023-03-17", "close": 3.36, "volume": 169062.0}, {"date": "2023-03-20", "close": 3.17, "volume": 107448.0}, {"date": "2023-03-21", "close": 3.37, "volume": 135076.0}, {"date": "2023-03-22", "close": 3.43, "volume": 104725.0}, {"date": "2023-03-23", "close": 3.49, "volume": 95976.0}, {"date": "2023-03-24", "close": 3.45, "volume": 66841.0}, {"date": "2023-03-27", "close": 3.36, "volume": 56598.0}, {"date": "2023-03-28", "close": 3.4, "volume": 63772.0}, {"date": "2023-03-29", "close": 3.51, "volume": 56596.0}, {"date": "2023-03-30", "close": 3.7, "volume": 119258.0}, {"date": "2023-03-31", "close": 3.84, "volume": 70031.0}, {"date": "2023-04-03", "close": 3.75, "volume": 57578.0}, {"date": "2023-04-04", "close": 3.53, "volume": 73986.0}, {"date": "2023-04-05", "close": 3.38, "volume": 85465.0}, {"date": "2023-04-06", "close": 3.35, "volume": 95716.0}, {"date": "2023-04-10", "close": 3.52, "volume": 59662.0}, {"date": "2023-04-11", "close": 3.66, "volume": 142970.0}, {"date": "2023-04-12", "close": 3.63, "volume": 63080.0}, {"date": "2023-04-13", "close": 3.65, "volume": 81939.0}, {"date": "2023-04-14", "close": 3.93, "volume": 134398.0}, {"date": "2023-04-17", "close": 4.58, "volume": 852156.0}, {"date": "2023-04-18", "close": 4.93, "volume": 504606.0}, {"date": "2023-04-19", "close": 4.62, "volume": 207186.0}, {"date": "2023-04-20", "close": 4.62, "volume": 218579.0}, {"date": "2023-04-21", "close": 5.2, "volume": 774537.0}, {"date": "2023-04-24", "close": 4.84, "volume": 224941.0}, {"date": "2023-04-25", "close": 4.97, "volume": 174862.0}, {"date": "2023-04-26", "close": 4.85, "volume": 178802.0}, {"date": "2023-04-27", "close": 4.72, "volume": 114583.0}, {"date": "2023-04-28", "close": 4.96, "volume": 88640.0}, {"date": "2023-05-01", "close": 4.96, "volume": 153931.0}, {"date": "2023-05-02", "close": 4.73, "volume": 145159.0}, {"date": "2023-05-03", "close": 4.55, "volume": 113970.0}, {"date": "2023-05-04", "close": 4.59, "volume": 112719.0}, {"date": "2023-05-05", "close": 4.84, "volume": 70827.0}, {"date": "2023-05-08", "close": 4.82, "volume": 130962.0}, {"date": "2023-05-09", "close": 4.77, "volume": 61666.0}, {"date": "2023-05-10", "close": 4.7, "volume": 99280.0}, {"date": "2023-05-11", "close": 4.355, "volume": 449512.0}, {"date": "2023-05-12", "close": 4.94, "volume": 224295.0}, {"date": "2023-05-15", "close": 4.83, "volume": 158374.0}, {"date": "2023-05-16", "close": 4.51, "volume": 251161.0}, {"date": "2023-05-17", "close": 4.54, "volume": 96766.0}, {"date": "2023-05-18", "close": 4.47, "volume": 119942.0}, {"date": "2023-05-19", "close": 4.15, "volume": 185861.0}, {"date": "2023-05-22", "close": 4.31, "volume": 222345.0}, {"date": "2023-05-23", "close": 4.24, "volume": 106326.0}, {"date": "2023-05-24", "close": 4.18, "volume": 72681.0}, {"date": "2023-05-25", "close": 4.105, "volume": 161062.0}, {"date": "2023-05-26", "close": 4.02, "volume": 94969.0}, {"date": "2023-05-30", "close": 4.0, "volume": 120447.0}, {"date": "2023-05-31", "close": 3.75, "volume": 157811.0}, {"date": "2023-06-01", "close": 3.85, "volume": 155841.0}, {"date": "2023-06-02", "close": 4.0, "volume": 159460.0}, {"date": "2023-06-05", "close": 3.975, "volume": 137064.0}, {"date": "2023-06-06", "close": 4.03, "volume": 131488.0}, {"date": "2023-06-07", "close": 4.15, "volume": 146727.0}, {"date": "2023-06-08", "close": 3.94, "volume": 152945.0}, {"date": "2023-06-09", "close": 3.75, "volume": 163396.0}, {"date": "2023-06-12", "close": 3.65, "volume": 231691.0}, {"date": "2023-06-13", "close": 3.7, "volume": 118041.0}, {"date": "2023-06-14", "close": 3.64, "volume": 116086.0}, {"date": "2023-06-15", "close": 3.62, "volume": 312708.0}, {"date": "2023-06-16", "close": 3.54, "volume": 140472.0}, {"date": "2023-06-20", "close": 3.82, "volume": 247203.0}, {"date": "2023-06-21", "close": 3.96, "volume": 138442.0}, {"date": "2023-06-22", "close": 3.77, "volume": 108727.0}, {"date": "2023-06-23", "close": 3.78, "volume": 74192.0}, {"date": "2023-06-26", "close": 3.67, "volume": 94195.0}, {"date": "2023-06-27", "close": 3.89, "volume": 122202.0}, {"date": "2023-06-28", "close": 3.78, "volume": 64539.0}, {"date": "2023-06-29", "close": 3.7, "volume": 67466.0}, {"date": "2023-06-30", "close": 3.82, "volume": 113788.0}, {"date": "2023-07-03", "close": 3.935, "volume": 95164.0}, {"date": "2023-07-05", "close": 3.93, "volume": 76041.0}, {"date": "2023-07-06", "close": 3.84, "volume": 64798.0}, {"date": "2023-07-07", "close": 3.81, "volume": 89004.0}, {"date": "2023-07-10", "close": 3.78, "volume": 73946.0}, {"date": "2023-07-11", "close": 3.81, "volume": 51573.0}, {"date": "2023-07-12", "close": 4.0, "volume": 175274.0}, {"date": "2023-07-13", "close": 4.19, "volume": 92480.0}, {"date": "2023-07-14", "close": 3.93, "volume": 125288.0}, {"date": "2023-07-17", "close": 4.3, "volume": 155602.0}, {"date": "2023-07-18", "close": 4.18, "volume": 130978.0}, {"date": "2023-07-19", "close": 4.04, "volume": 102897.0}, {"date": "2023-07-20", "close": 3.955, "volume": 102967.0}, {"date": "2023-07-21", "close": 3.87, "volume": 64291.0}, {"date": "2023-07-24", "close": 3.96, "volume": 91564.0}, {"date": "2023-07-25", "close": 3.85, "volume": 56338.0}, {"date": "2023-07-26", "close": 3.88, "volume": 146440.0}, {"date": "2023-07-27", "close": 3.76, "volume": 100335.0}, {"date": "2023-07-28", "close": 3.79, "volume": 106667.0}, {"date": "2023-07-31", "close": 3.8, "volume": 66506.0}, {"date": "2023-08-01", "close": 3.8, "volume": 89793.0}, {"date": "2023-08-02", "close": 3.53, "volume": 180396.0}, {"date": "2023-08-03", "close": 3.5, "volume": 94597.0}, {"date": "2023-08-04", "close": 3.45, "volume": 75038.0}, {"date": "2023-08-07", "close": 3.41, "volume": 134112.0}, {"date": "2023-08-08", "close": 3.1, "volume": 323532.0}, {"date": "2023-08-09", "close": 3.18, "volume": 120452.0}, {"date": "2023-08-10", "close": 3.2, "volume": 39286.0}, {"date": "2023-08-11", "close": 3.35, "volume": 193185.0}, {"date": "2023-08-14", "close": 3.71, "volume": 572329.0}, {"date": "2023-08-15", "close": 3.47, "volume": 146948.0}, {"date": "2023-08-16", "close": 3.45, "volume": 189064.0}, {"date": "2023-08-17", "close": 3.52, "volume": 174626.0}, {"date": "2023-08-18", "close": 3.91, "volume": 383122.0}, {"date": "2023-08-21", "close": 3.87, "volume": 124412.0}, {"date": "2023-08-22", "close": 4.24, "volume": 350194.0}, {"date": "2023-08-23", "close": 4.39, "volume": 203709.0}, {"date": "2023-08-24", "close": 4.19, "volume": 223178.0}, {"date": "2023-08-25", "close": 4.04, "volume": 164284.0}, {"date": "2023-08-28", "close": 4.26, "volume": 139025.0}, {"date": "2023-08-29", "close": 4.59, "volume": 156717.0}, {"date": "2023-08-30", "close": 4.52, "volume": 104063.0}, {"date": "2023-08-31", "close": 4.53, "volume": 122495.0}, {"date": "2023-09-01", "close": 4.42, "volume": 87717.0}, {"date": "2023-09-05", "close": 4.3, "volume": 116846.0}, {"date": "2023-09-06", "close": 4.12, "volume": 102569.0}, {"date": "2023-09-07", "close": 4.01, "volume": 77114.0}, {"date": "2023-09-08", "close": 4.24, "volume": 112140.0}, {"date": "2023-09-11", "close": 4.16, "volume": 121532.0}, {"date": "2023-09-12", "close": 3.98, "volume": 84361.0}, {"date": "2023-09-13", "close": 3.89, "volume": 71815.0}, {"date": "2023-09-14", "close": 3.84, "volume": 105284.0}, {"date": "2023-09-15", "close": 3.7, "volume": 121265.0}, {"date": "2023-09-18", "close": 3.45, "volume": 197308.0}, {"date": "2023-09-19", "close": 3.51, "volume": 132274.0}, {"date": "2023-09-20", "close": 3.31, "volume": 202537.0}, {"date": "2023-09-21", "close": 3.36, "volume": 74684.0}, {"date": "2023-09-22", "close": 3.31, "volume": 56980.0}, {"date": "2023-09-25", "close": 3.23, "volume": 106811.0}, {"date": "2023-09-26", "close": 3.19, "volume": 77222.0}, {"date": "2023-09-27", "close": 3.28, "volume": 71139.0}, {"date": "2023-09-28", "close": 3.23, "volume": 28813.0}, {"date": "2023-09-29", "close": 3.2, "volume": 40385.0}, {"date": "2023-10-02", "close": 3.14, "volume": 55547.0}, {"date": "2023-10-03", "close": 3.05, "volume": 72941.0}, {"date": "2023-10-04", "close": 3.05, "volume": 185121.0}, {"date": "2023-10-05", "close": 3.37, "volume": 192117.0}, {"date": "2023-10-06", "close": 3.36, "volume": 199885.0}, {"date": "2023-10-09", "close": 3.37, "volume": 69130.0}, {"date": "2023-10-10", "close": 3.46, "volume": 53282.0}, {"date": "2023-10-11", "close": 3.34, "volume": 50881.0}, {"date": "2023-10-12", "close": 3.25, "volume": 49694.0}, {"date": "2023-10-13", "close": 3.19, "volume": 59124.0}, {"date": "2023-10-16", "close": 3.16, "volume": 148140.0}, {"date": "2023-10-17", "close": 3.13, "volume": 62245.0}, {"date": "2023-10-18", "close": 2.96, "volume": 109146.0}, {"date": "2023-10-19", "close": 2.825, "volume": 184583.0}, {"date": "2023-10-20", "close": 2.84, "volume": 65636.0}, {"date": "2023-10-23", "close": 2.79, "volume": 97289.0}, {"date": "2023-10-24", "close": 2.76, "volume": 51770.0}, {"date": "2023-10-25", "close": 2.57, "volume": 80980.0}, {"date": "2023-10-26", "close": 2.53, "volume": 54316.0}, {"date": "2023-10-27", "close": 2.37, "volume": 122404.0}, {"date": "2023-10-30", "close": 2.55, "volume": 119415.0}, {"date": "2023-10-31", "close": 2.62, "volume": 34836.0}, {"date": "2023-11-01", "close": 2.66, "volume": 52697.0}, {"date": "2023-11-02", "close": 2.74, "volume": 72018.0}, {"date": "2023-11-03", "close": 2.65, "volume": 112250.0}, {"date": "2023-11-06", "close": 2.56, "volume": 54450.0}, {"date": "2023-11-07", "close": 2.72, "volume": 84832.0}, {"date": "2023-11-08", "close": 2.82, "volume": 62805.0}, {"date": "2023-11-09", "close": 2.76, "volume": 33419.0}, {"date": "2023-11-10", "close": 2.84, "volume": 72911.0}, {"date": "2023-11-13", "close": 2.06, "volume": 1403733.0}, {"date": "2023-11-14", "close": 2.05, "volume": 1006075.0}, {"date": "2023-11-15", "close": 2.41, "volume": 683340.0}, {"date": "2023-11-16", "close": 2.33, "volume": 616266.0}, {"date": "2023-11-17", "close": 2.36, "volume": 114462.0}, {"date": "2023-11-20", "close": 2.19, "volume": 297041.0}, {"date": "2023-11-21", "close": 2.175, "volume": 332553.0}, {"date": "2023-11-22", "close": 2.19, "volume": 115687.0}, {"date": "2023-11-24", "close": 2.22, "volume": 47783.0}, {"date": "2023-11-27", "close": 2.27, "volume": 124350.0}, {"date": "2023-11-28", "close": 2.19, "volume": 126206.0}, {"date": "2023-11-29", "close": 2.19, "volume": 94348.0}, {"date": "2023-11-30", "close": 2.24, "volume": 114889.0}, {"date": "2023-12-01", "close": 2.26, "volume": 196687.0}, {"date": "2023-12-04", "close": 2.41, "volume": 171947.0}, {"date": "2023-12-05", "close": 2.25, "volume": 82858.0}, {"date": "2023-12-06", "close": 2.27, "volume": 93278.0}, {"date": "2023-12-07", "close": 2.3, "volume": 127823.0}, {"date": "2023-12-08", "close": 2.35, "volume": 70068.0}, {"date": "2023-12-11", "close": 2.26, "volume": 236989.0}, {"date": "2023-12-12", "close": 2.22, "volume": 133383.0}, {"date": "2023-12-13", "close": 2.24, "volume": 150510.0}, {"date": "2023-12-14", "close": 2.48, "volume": 506950.0}, {"date": "2023-12-15", "close": 2.5, "volume": 252047.0}, {"date": "2023-12-18", "close": 2.48, "volume": 176928.0}, {"date": "2023-12-19", "close": 2.57, "volume": 97320.0}, {"date": "2023-12-20", "close": 2.63, "volume": 236328.0}, {"date": "2023-12-21", "close": 2.62, "volume": 177291.0}, {"date": "2023-12-22", "close": 2.83, "volume": 123074.0}, {"date": "2023-12-26", "close": 2.84, "volume": 225100.0}, {"date": "2023-12-27", "close": 2.89, "volume": 163392.0}, {"date": "2023-12-28", "close": 2.93, "volume": 114495.0}, {"date": "2023-12-29", "close": 2.77, "volume": 139076.0}, {"date": "2024-01-02", "close": 2.7, "volume": 174323.0}, {"date": "2024-01-03", "close": 2.61, "volume": 150012.0}, {"date": "2024-01-04", "close": 2.68, "volume": 34898.0}, {"date": "2024-01-05", "close": 2.52, "volume": 131356.0}, {"date": "2024-01-08", "close": 2.65, "volume": 107967.0}, {"date": "2024-01-09", "close": 2.59, "volume": 155782.0}, {"date": "2024-01-10", "close": 2.58, "volume": 39949.0}, {"date": "2024-01-11", "close": 2.5, "volume": 76617.0}, {"date": "2024-01-12", "close": 2.52, "volume": 70024.0}, {"date": "2024-01-16", "close": 2.43, "volume": 72449.0}, {"date": "2024-01-17", "close": 2.44, "volume": 30951.0}, {"date": "2024-01-18", "close": 2.49, "volume": 94488.0}, {"date": "2024-01-19", "close": 2.53, "volume": 120991.0}, {"date": "2024-01-22", "close": 2.48, "volume": 101884.0}, {"date": "2024-01-23", "close": 2.53, "volume": 48181.0}, {"date": "2024-01-24", "close": 2.43, "volume": 60693.0}, {"date": "2024-01-25", "close": 2.43, "volume": 83769.0}, {"date": "2024-01-26", "close": 2.4, "volume": 81056.0}, {"date": "2024-01-29", "close": 2.43, "volume": 52859.0}, {"date": "2024-01-30", "close": 2.42, "volume": 28042.0}, {"date": "2024-01-31", "close": 2.34, "volume": 63959.0}, {"date": "2024-02-01", "close": 2.37, "volume": 45571.0}, {"date": "2024-02-02", "close": 2.4, "volume": 65251.0}, {"date": "2024-02-05", "close": 2.34, "volume": 141849.0}, {"date": "2024-02-06", "close": 2.44, "volume": 68634.0}, {"date": "2024-02-07", "close": 2.4, "volume": 55713.0}, {"date": "2024-02-08", "close": 2.42, "volume": 48784.0}, {"date": "2024-02-09", "close": 2.55, "volume": 69155.0}, {"date": "2024-02-12", "close": 2.55, "volume": 84697.0}, {"date": "2024-02-13", "close": 2.43, "volume": 62899.0}, {"date": "2024-02-14", "close": 2.56, "volume": 59086.0}, {"date": "2024-02-15", "close": 2.67, "volume": 139093.0}, {"date": "2024-02-16", "close": 2.67, "volume": 115773.0}, {"date": "2024-02-20", "close": 2.68, "volume": 121537.0}, {"date": "2024-02-21", "close": 2.54, "volume": 67721.0}, {"date": "2024-02-22", "close": 2.43, "volume": 81050.0}, {"date": "2024-02-23", "close": 2.47, "volume": 79520.0}, {"date": "2024-02-26", "close": 2.56, "volume": 47060.0}, {"date": "2024-02-27", "close": 2.55, "volume": 17932.0}, {"date": "2024-02-28", "close": 2.53, "volume": 39712.0}, {"date": "2024-02-29", "close": 2.48, "volume": 32343.0}, {"date": "2024-03-01", "close": 2.56, "volume": 66213.0}, {"date": "2024-03-04", "close": 2.42, "volume": 150488.0}, {"date": "2024-03-05", "close": 2.26, "volume": 557882.0}, {"date": "2024-03-06", "close": 2.31, "volume": 184514.0}, {"date": "2024-03-07", "close": 2.4, "volume": 76355.0}, {"date": "2024-03-08", "close": 2.37, "volume": 76936.0}, {"date": "2024-03-11", "close": 2.36, "volume": 116555.0}, {"date": "2024-03-12", "close": 2.32, "volume": 71950.0}, {"date": "2024-03-13", "close": 2.35, "volume": 48572.0}, {"date": "2024-03-14", "close": 2.28, "volume": 74302.0}, {"date": "2024-03-15", "close": 2.22, "volume": 113234.0}, {"date": "2024-03-18", "close": 2.26, "volume": 82119.0}, {"date": "2024-03-19", "close": 2.36, "volume": 76990.0}, {"date": "2024-03-20", "close": 2.43, "volume": 92507.0}, {"date": "2024-03-21", "close": 2.37, "volume": 106785.0}, {"date": "2024-03-22", "close": 2.33, "volume": 44088.0}, {"date": "2024-03-25", "close": 2.22, "volume": 114981.0}, {"date": "2024-03-26", "close": 2.35, "volume": 81613.0}, {"date": "2024-03-27", "close": 2.36, "volume": 63599.0}, {"date": "2024-03-28", "close": 2.38, "volume": 49726.0}, {"date": "2024-04-01", "close": 2.49, "volume": 220606.0}, {"date": "2024-04-02", "close": 2.45, "volume": 42955.0}, {"date": "2024-04-03", "close": 2.5, "volume": 82485.0}, {"date": "2024-04-04", "close": 2.58, "volume": 169417.0}, {"date": "2024-04-05", "close": 2.56, "volume": 52202.0}, {"date": "2024-04-08", "close": 2.53, "volume": 109446.0}, {"date": "2024-04-09", "close": 2.4, "volume": 43503.0}, {"date": "2024-04-10", "close": 2.36, "volume": 44647.0}, {"date": "2024-04-11", "close": 2.37, "volume": 59786.0}, {"date": "2024-04-12", "close": 2.31, "volume": 49297.0}, {"date": "2024-04-15", "close": 2.26, "volume": 65876.0}, {"date": "2024-04-16", "close": 2.3, "volume": 77788.0}, {"date": "2024-04-17", "close": 2.24, "volume": 58845.0}, {"date": "2024-04-18", "close": 2.27, "volume": 24538.0}, {"date": "2024-04-19", "close": 2.23, "volume": 43408.0}, {"date": "2024-04-22", "close": 2.18, "volume": 79045.0}, {"date": "2024-04-23", "close": 2.15, "volume": 98944.0}, {"date": "2024-04-24", "close": 2.14, "volume": 72050.0}, {"date": "2024-04-25", "close": 2.08, "volume": 99438.0}, {"date": "2024-04-26", "close": 2.18, "volume": 34956.0}, {"date": "2024-04-29", "close": 2.21, "volume": 54619.0}, {"date": "2024-04-30", "close": 2.12, "volume": 112373.0}, {"date": "2024-05-01", "close": 2.13, "volume": 33222.0}, {"date": "2024-05-02", "close": 2.15, "volume": 51512.0}, {"date": "2024-05-03", "close": 2.23, "volume": 48247.0}, {"date": "2024-05-06", "close": 2.2, "volume": 85462.0}, {"date": "2024-05-07", "close": 2.17, "volume": 74166.0}, {"date": "2024-05-08", "close": 2.16, "volume": 50915.0}, {"date": "2024-05-09", "close": 2.14, "volume": 80966.0}, {"date": "2024-05-10", "close": 2.15, "volume": 47413.0}, {"date": "2024-05-13", "close": 2.19, "volume": 90458.0}, {"date": "2024-05-14", "close": 2.44, "volume": 436035.0}, {"date": "2024-05-15", "close": 2.61, "volume": 161562.0}, {"date": "2024-05-16", "close": 2.72, "volume": 138904.0}, {"date": "2024-05-17", "close": 3.43, "volume": 1333407.0}, {"date": "2024-05-20", "close": 3.94, "volume": 1209353.0}, {"date": "2024-05-21", "close": 3.6, "volume": 564721.0}, {"date": "2024-05-22", "close": 3.67, "volume": 370989.0}, {"date": "2024-05-23", "close": 3.66, "volume": 321858.0}, {"date": "2024-05-24", "close": 4.11, "volume": 395360.0}, {"date": "2024-05-28", "close": 4.42, "volume": 882582.0}, {"date": "2024-05-29", "close": 4.09, "volume": 358699.0}, {"date": "2024-05-30", "close": 3.95, "volume": 194091.0}, {"date": "2024-05-31", "close": 3.83, "volume": 236583.0}, {"date": "2024-06-03", "close": 3.88, "volume": 352194.0}, {"date": "2024-06-04", "close": 3.58, "volume": 277841.0}, {"date": "2024-06-05", "close": 3.94, "volume": 315015.0}, {"date": "2024-06-06", "close": 3.84, "volume": 199336.0}, {"date": "2024-06-07", "close": 4.01, "volume": 225292.0}, {"date": "2024-06-10", "close": 4.0, "volume": 410752.0}, {"date": "2024-06-11", "close": 3.89, "volume": 189571.0}, {"date": "2024-06-12", "close": 4.0, "volume": 263490.0}, {"date": "2024-06-13", "close": 4.0, "volume": 149424.0}, {"date": "2024-06-14", "close": 3.73, "volume": 272967.0}, {"date": "2024-06-17", "close": 3.97, "volume": 382295.0}, {"date": "2024-06-18", "close": 4.0, "volume": 238936.0}, {"date": "2024-06-20", "close": 3.74, "volume": 256993.0}, {"date": "2024-06-21", "close": 3.68, "volume": 400359.0}, {"date": "2024-06-24", "close": 3.41, "volume": 562374.0}, {"date": "2024-06-25", "close": 3.51, "volume": 181626.0}, {"date": "2024-06-26", "close": 3.47, "volume": 114571.0}, {"date": "2024-06-27", "close": 3.42, "volume": 294160.0}, {"date": "2024-06-28", "close": 3.28, "volume": 332159.0}, {"date": "2024-07-01", "close": 3.26, "volume": 165893.0}, {"date": "2024-07-02", "close": 3.11, "volume": 116257.0}, {"date": "2024-07-03", "close": 3.27, "volume": 68278.0}, {"date": "2024-07-05", "close": 3.06, "volume": 153048.0}, {"date": "2024-07-08", "close": 3.19, "volume": 204801.0}, {"date": "2024-07-09", "close": 3.15, "volume": 125731.0}, {"date": "2024-07-10", "close": 3.21, "volume": 77596.0}, {"date": "2024-07-11", "close": 3.37, "volume": 117005.0}, {"date": "2024-07-12", "close": 3.38, "volume": 130256.0}, {"date": "2024-07-15", "close": 3.48, "volume": 207990.0}, {"date": "2024-07-16", "close": 3.66, "volume": 129986.0}, {"date": "2024-07-17", "close": 3.37, "volume": 191119.0}, {"date": "2024-07-18", "close": 3.21, "volume": 111329.0}, {"date": "2024-07-19", "close": 3.2, "volume": 88557.0}, {"date": "2024-07-22", "close": 3.34, "volume": 100898.0}, {"date": "2024-07-23", "close": 3.39, "volume": 59114.0}, {"date": "2024-07-24", "close": 3.21, "volume": 66960.0}, {"date": "2024-07-25", "close": 3.22, "volume": 60555.0}, {"date": "2024-07-26", "close": 3.36, "volume": 91245.0}, {"date": "2024-07-29", "close": 3.13, "volume": 433209.0}, {"date": "2024-07-30", "close": 3.18, "volume": 80446.0}, {"date": "2024-07-31", "close": 3.26, "volume": 111063.0}, {"date": "2024-08-01", "close": 3.18, "volume": 87778.0}, {"date": "2024-08-02", "close": 3.02, "volume": 130796.0}, {"date": "2024-08-05", "close": 2.77, "volume": 197711.0}, {"date": "2024-08-06", "close": 2.85, "volume": 98276.0}, {"date": "2024-08-07", "close": 2.63, "volume": 115225.0}, {"date": "2024-08-08", "close": 2.66, "volume": 141105.0}, {"date": "2024-08-09", "close": 2.64, "volume": 98160.0}, {"date": "2024-08-12", "close": 2.45, "volume": 157524.0}, {"date": "2024-08-13", "close": 2.3, "volume": 261483.0}, {"date": "2024-08-14", "close": 2.14, "volume": 258359.0}, {"date": "2024-08-15", "close": 2.21, "volume": 276912.0}, {"date": "2024-08-16", "close": 2.23, "volume": 234920.0}, {"date": "2024-08-19", "close": 2.14, "volume": 283138.0}, {"date": "2024-08-20", "close": 2.09, "volume": 231209.0}, {"date": "2024-08-21", "close": 2.22, "volume": 249382.0}, {"date": "2024-08-22", "close": 2.26, "volume": 251281.0}, {"date": "2024-08-23", "close": 2.33, "volume": 114283.0}, {"date": "2024-08-26", "close": 2.21, "volume": 137057.0}, {"date": "2024-08-27", "close": 2.17, "volume": 93273.0}, {"date": "2024-08-28", "close": 2.18, "volume": 64657.0}, {"date": "2024-08-29", "close": 2.25, "volume": 65037.0}, {"date": "2024-08-30", "close": 2.19, "volume": 72401.0}, {"date": "2024-09-03", "close": 2.08, "volume": 133411.0}, {"date": "2024-09-04", "close": 2.07, "volume": 113492.0}, {"date": "2024-09-05", "close": 2.11, "volume": 91339.0}, {"date": "2024-09-06", "close": 2.08, "volume": 118489.0}, {"date": "2024-09-09", "close": 2.1, "volume": 159693.0}, {"date": "2024-09-10", "close": 2.13, "volume": 39587.0}, {"date": "2024-09-11", "close": 2.16, "volume": 127890.0}, {"date": "2024-09-12", "close": 2.13, "volume": 92860.0}, {"date": "2024-09-13", "close": 2.17, "volume": 85335.0}, {"date": "2024-09-16", "close": 2.16, "volume": 81765.0}, {"date": "2024-09-17", "close": 2.23, "volume": 96086.0}, {"date": "2024-09-18", "close": 2.19, "volume": 94843.0}, {"date": "2024-09-19", "close": 2.29, "volume": 100376.0}, {"date": "2024-09-20", "close": 2.18, "volume": 128053.0}, {"date": "2024-09-23", "close": 2.16, "volume": 57698.0}, {"date": "2024-09-24", "close": 2.24, "volume": 93998.0}, {"date": "2024-09-25", "close": 2.15, "volume": 117505.0}, {"date": "2024-09-26", "close": 2.17, "volume": 118101.0}, {"date": "2024-09-27", "close": 2.2, "volume": 68129.0}, {"date": "2024-09-30", "close": 2.27, "volume": 107349.0}, {"date": "2024-10-01", "close": 2.19, "volume": 97921.0}, {"date": "2024-10-02", "close": 2.18, "volume": 101374.0}, {"date": "2024-10-03", "close": 2.13, "volume": 60481.0}, {"date": "2024-10-04", "close": 2.11, "volume": 125283.0}, {"date": "2024-10-07", "close": 2.09, "volume": 78353.0}, {"date": "2024-10-08", "close": 2.14, "volume": 212399.0}, {"date": "2024-10-09", "close": 2.23, "volume": 155013.0}, {"date": "2024-10-10", "close": 2.18, "volume": 161644.0}, {"date": "2024-10-11", "close": 2.17, "volume": 47733.0}, {"date": "2024-10-14", "close": 2.09, "volume": 93046.0}, {"date": "2024-10-15", "close": 2.06, "volume": 153146.0}, {"date": "2024-10-16", "close": 2.15, "volume": 70702.0}, {"date": "2024-10-17", "close": 2.08, "volume": 64035.0}, {"date": "2024-10-18", "close": 2.115, "volume": 96690.0}, {"date": "2024-10-21", "close": 2.08, "volume": 99478.0}, {"date": "2024-10-22", "close": 2.12, "volume": 113143.0}, {"date": "2024-10-23", "close": 2.045, "volume": 166477.0}, {"date": "2024-10-24", "close": 2.05, "volume": 145267.0}, {"date": "2024-10-25", "close": 2.03, "volume": 117070.0}, {"date": "2024-10-28", "close": 2.02, "volume": 104601.0}, {"date": "2024-10-29", "close": 2.0, "volume": 234509.0}, {"date": "2024-10-30", "close": 1.92, "volume": 357110.0}, {"date": "2024-10-31", "close": 1.82, "volume": 424762.0}, {"date": "2024-11-01", "close": 1.845, "volume": 140777.0}, {"date": "2024-11-04", "close": 2.07, "volume": 369650.0}, {"date": "2024-11-05", "close": 2.06, "volume": 96479.0}, {"date": "2024-11-06", "close": 1.825, "volume": 419523.0}, {"date": "2024-11-07", "close": 1.86, "volume": 204649.0}, {"date": "2024-11-08", "close": 1.88, "volume": 219114.0}, {"date": "2024-11-11", "close": 1.84, "volume": 168170.0}, {"date": "2024-11-12", "close": 1.69, "volume": 457858.0}, {"date": "2024-11-13", "close": 1.63, "volume": 502608.0}, {"date": "2024-11-14", "close": 1.62, "volume": 171343.0}, {"date": "2024-11-15", "close": 1.55, "volume": 231840.0}, {"date": "2024-11-18", "close": 1.58, "volume": 224649.0}, {"date": "2024-11-19", "close": 1.58, "volume": 160332.0}, {"date": "2024-11-20", "close": 1.55, "volume": 98850.0}, {"date": "2024-11-21", "close": 1.55, "volume": 168108.0}, {"date": "2024-11-22", "close": 1.72, "volume": 283820.0}, {"date": "2024-11-25", "close": 1.77, "volume": 142925.0}, {"date": "2024-11-26", "close": 1.8, "volume": 85542.0}, {"date": "2024-11-27", "close": 1.75, "volume": 69946.0}, {"date": "2024-11-29", "close": 1.89, "volume": 87818.0}, {"date": "2024-12-02", "close": 2.01, "volume": 316200.0}, {"date": "2024-12-03", "close": 1.92, "volume": 248601.0}, {"date": "2024-12-04", "close": 1.83, "volume": 195662.0}, {"date": "2024-12-05", "close": 1.8, "volume": 120666.0}, {"date": "2024-12-06", "close": 1.79, "volume": 222185.0}, {"date": "2024-12-09", "close": 1.82, "volume": 191237.0}, {"date": "2024-12-10", "close": 1.78, "volume": 109983.0}, {"date": "2024-12-11", "close": 1.79, "volume": 96682.0}, {"date": "2024-12-12", "close": 1.75, "volume": 95988.0}, {"date": "2024-12-13", "close": 1.79, "volume": 89249.0}, {"date": "2024-12-16", "close": 1.78, "volume": 151523.0}, {"date": "2024-12-17", "close": 1.78, "volume": 170716.0}, {"date": "2024-12-18", "close": 1.75, "volume": 182559.0}, {"date": "2024-12-19", "close": 1.79, "volume": 72467.0}, {"date": "2024-12-20", "close": 1.85, "volume": 128212.0}, {"date": "2024-12-23", "close": 1.77, "volume": 75895.0}, {"date": "2024-12-24", "close": 1.78, "volume": 54885.0}, {"date": "2024-12-26", "close": 1.89, "volume": 156435.0}, {"date": "2024-12-27", "close": 1.92, "volume": 70670.0}, {"date": "2024-12-30", "close": 2.01, "volume": 396578.0}, {"date": "2024-12-31", "close": 1.88, "volume": 129712.0}, {"date": "2025-01-02", "close": 2.05, "volume": 239806.0}, {"date": "2025-01-03", "close": 2.21, "volume": 526363.0}, {"date": "2025-01-06", "close": 2.14, "volume": 226257.0}, {"date": "2025-01-07", "close": 2.04, "volume": 313077.0}, {"date": "2025-01-08", "close": 1.92, "volume": 161268.0}, {"date": "2025-01-10", "close": 1.86, "volume": 146354.0}, {"date": "2025-01-13", "close": 1.84, "volume": 78511.0}, {"date": "2025-01-14", "close": 1.79, "volume": 111844.0}, {"date": "2025-01-15", "close": 1.87, "volume": 132001.0}, {"date": "2025-01-16", "close": 1.91, "volume": 303109.0}, {"date": "2025-01-17", "close": 2.03, "volume": 139870.0}, {"date": "2025-01-21", "close": 2.08, "volume": 233431.0}, {"date": "2025-01-22", "close": 1.79, "volume": 427388.0}, {"date": "2025-01-23", "close": 1.85, "volume": 119944.0}, {"date": "2025-01-24", "close": 1.81, "volume": 140579.0}, {"date": "2025-01-27", "close": 1.81, "volume": 91946.0}, {"date": "2025-01-28", "close": 1.72, "volume": 223941.0}, {"date": "2025-01-29", "close": 1.66, "volume": 123934.0}, {"date": "2025-01-30", "close": 1.74, "volume": 132075.0}, {"date": "2025-01-31", "close": 1.69, "volume": 129769.0}, {"date": "2025-02-03", "close": 1.69, "volume": 80630.0}, {"date": "2025-02-04", "close": 1.73, "volume": 41035.0}, {"date": "2025-02-05", "close": 1.78, "volume": 89985.0}, {"date": "2025-02-06", "close": 1.78, "volume": 52375.0}, {"date": "2025-02-07", "close": 1.76, "volume": 59451.0}, {"date": "2025-02-10", "close": 1.71, "volume": 57531.0}, {"date": "2025-02-11", "close": 1.71, "volume": 71125.0}, {"date": "2025-02-12", "close": 1.67, "volume": 186462.0}, {"date": "2025-02-13", "close": 1.74, "volume": 42721.0}, {"date": "2025-02-14", "close": 1.73, "volume": 43086.0}, {"date": "2025-02-18", "close": 1.68, "volume": 53456.0}, {"date": "2025-02-19", "close": 1.62, "volume": 107841.0}, {"date": "2025-02-20", "close": 1.6, "volume": 82893.0}, {"date": "2025-02-21", "close": 1.56, "volume": 74944.0}, {"date": "2025-02-24", "close": 1.55, "volume": 135119.0}, {"date": "2025-02-25", "close": 1.53, "volume": 126398.0}, {"date": "2025-02-26", "close": 1.57, "volume": 85471.0}, {"date": "2025-02-27", "close": 1.56, "volume": 58815.0}, {"date": "2025-02-28", "close": 1.57, "volume": 54349.0}, {"date": "2025-03-03", "close": 1.5, "volume": 100067.0}, {"date": "2025-03-04", "close": 1.5, "volume": 91471.0}, {"date": "2025-03-05", "close": 1.56, "volume": 175084.0}, {"date": "2025-03-06", "close": 1.56, "volume": 94055.0}, {"date": "2025-03-07", "close": 1.53, "volume": 80668.0}, {"date": "2025-03-10", "close": 1.5, "volume": 162449.0}, {"date": "2025-03-11", "close": 1.51, "volume": 109299.0}, {"date": "2025-03-12", "close": 1.48, "volume": 62833.0}, {"date": "2025-03-13", "close": 1.46, "volume": 74839.0}, {"date": "2025-03-14", "close": 1.48, "volume": 128776.0}, {"date": "2025-03-17", "close": 1.44, "volume": 186055.0}, {"date": "2025-03-18", "close": 1.43, "volume": 61721.0}, {"date": "2025-03-19", "close": 1.46, "volume": 56803.0}, {"date": "2025-03-20", "close": 1.43, "volume": 41009.0}, {"date": "2025-03-21", "close": 1.44, "volume": 32282.0}, {"date": "2025-03-24", "close": 1.43, "volume": 85089.0}, {"date": "2025-03-25", "close": 1.43, "volume": 188392.0}, {"date": "2025-03-26", "close": 1.41, "volume": 45066.0}, {"date": "2025-03-27", "close": 1.5, "volume": 151058.0}, {"date": "2025-03-28", "close": 1.48, "volume": 124326.0}, {"date": "2025-03-31", "close": 1.45, "volume": 65152.0}, {"date": "2025-04-01", "close": 1.47, "volume": 30859.0}, {"date": "2025-04-02", "close": 1.48, "volume": 60767.0}, {"date": "2025-04-03", "close": 1.56, "volume": 101771.0}, {"date": "2025-04-04", "close": 1.58, "volume": 125338.0}, {"date": "2025-04-07", "close": 1.6, "volume": 164888.0}, {"date": "2025-04-08", "close": 1.54, "volume": 53414.0}, {"date": "2025-04-09", "close": 1.61, "volume": 138585.0}, {"date": "2025-04-10", "close": 1.56, "volume": 104526.0}, {"date": "2025-04-11", "close": 1.53, "volume": 81175.0}, {"date": "2025-04-14", "close": 1.52, "volume": 42265.0}, {"date": "2025-04-15", "close": 1.57, "volume": 46366.0}, {"date": "2025-04-16", "close": 1.65, "volume": 132948.0}, {"date": "2025-04-17", "close": 1.68, "volume": 106445.0}, {"date": "2025-04-21", "close": 1.66, "volume": 85261.0}, {"date": "2025-04-22", "close": 1.7, "volume": 70933.0}, {"date": "2025-04-23", "close": 1.58, "volume": 95665.0}, {"date": "2025-04-24", "close": 1.53, "volume": 171154.0}, {"date": "2025-04-25", "close": 1.49, "volume": 153799.0}, {"date": "2025-04-28", "close": 1.51, "volume": 40355.0}, {"date": "2025-04-29", "close": 1.51, "volume": 23550.0}, {"date": "2025-04-30", "close": 1.56, "volume": 73949.0}, {"date": "2025-05-01", "close": 1.53, "volume": 20798.0}, {"date": "2025-05-02", "close": 1.54, "volume": 57172.0}, {"date": "2025-05-05", "close": 1.54, "volume": 49400.0}, {"date": "2025-05-06", "close": 1.5, "volume": 29297.0}, {"date": "2025-05-07", "close": 1.58, "volume": 97144.0}, {"date": "2025-05-08", "close": 1.6, "volume": 27433.0}, {"date": "2025-05-09", "close": 1.62, "volume": 34981.0}, {"date": "2025-05-12", "close": 1.61, "volume": 69830.0}, {"date": "2025-05-13", "close": 1.65, "volume": 632994.0}, {"date": "2025-05-14", "close": 1.66, "volume": 226016.0}, {"date": "2025-05-15", "close": 1.89, "volume": 458597.0}, {"date": "2025-05-16", "close": 1.88, "volume": 264849.0}, {"date": "2025-05-19", "close": 1.83, "volume": 51338.0}, {"date": "2025-05-20", "close": 1.78, "volume": 55411.0}, {"date": "2025-05-21", "close": 1.8, "volume": 54319.0}, {"date": "2025-05-22", "close": 1.75, "volume": 66361.0}, {"date": "2025-05-23", "close": 1.72, "volume": 38453.0}, {"date": "2025-05-27", "close": 1.72, "volume": 49312.0}, {"date": "2025-05-28", "close": 1.7, "volume": 37771.0}, {"date": "2025-05-29", "close": 1.67, "volume": 92305.0}, {"date": "2025-05-30", "close": 1.66, "volume": 57861.0}, {"date": "2025-06-02", "close": 1.66, "volume": 53052.0}, {"date": "2025-06-03", "close": 1.76, "volume": 150812.0}, {"date": "2025-06-04", "close": 1.69, "volume": 95506.0}, {"date": "2025-06-05", "close": 1.81, "volume": 332182.0}, {"date": "2025-06-06", "close": 1.83, "volume": 89834.0}, {"date": "2025-06-09", "close": 1.96, "volume": 288402.0}, {"date": "2025-06-10", "close": 1.895, "volume": 63783.0}, {"date": "2025-06-11", "close": 1.88, "volume": 51369.0}, {"date": "2025-06-12", "close": 1.89, "volume": 80313.0}, {"date": "2025-06-13", "close": 1.77, "volume": 54984.0}, {"date": "2025-06-16", "close": 1.87, "volume": 80899.0}, {"date": "2025-06-17", "close": 1.81, "volume": 97590.0}, {"date": "2025-06-18", "close": 1.79, "volume": 75815.0}, {"date": "2025-06-20", "close": 1.77, "volume": 51461.0}, {"date": "2025-06-23", "close": 1.79, "volume": 48275.0}, {"date": "2025-06-24", "close": 1.87, "volume": 86782.0}, {"date": "2025-06-25", "close": 1.87, "volume": 129135.0}, {"date": "2025-06-26", "close": 1.9, "volume": 77647.0}, {"date": "2025-06-27", "close": 1.85, "volume": 68001.0}, {"date": "2025-06-30", "close": 1.81, "volume": 51196.0}, {"date": "2025-07-01", "close": 1.8, "volume": 54715.0}, {"date": "2025-07-02", "close": 1.87, "volume": 59467.0}, {"date": "2025-07-03", "close": 1.84, "volume": 137136.0}, {"date": "2025-07-07", "close": 1.8, "volume": 148152.0}, {"date": "2025-07-08", "close": 1.82, "volume": 100954.0}, {"date": "2025-07-09", "close": 1.88, "volume": 91008.0}, {"date": "2025-07-10", "close": 1.88, "volume": 31048.0}, {"date": "2025-07-11", "close": 1.88, "volume": 66300.0}, {"date": "2025-07-14", "close": 1.89, "volume": 116419.0}, {"date": "2025-07-15", "close": 2.18, "volume": 1094510.0}, {"date": "2025-07-16", "close": 2.58, "volume": 847883.0}, {"date": "2025-07-17", "close": 2.51, "volume": 744898.0}, {"date": "2025-07-18", "close": 2.55, "volume": 333871.0}, {"date": "2025-07-21", "close": 2.26, "volume": 465085.0}, {"date": "2025-07-22", "close": 2.5, "volume": 449420.0}, {"date": "2025-07-23", "close": 2.47, "volume": 408376.0}, {"date": "2025-07-24", "close": 2.53, "volume": 168664.0}, {"date": "2025-07-25", "close": 2.8, "volume": 437833.0}, {"date": "2025-07-28", "close": 2.8, "volume": 425766.0}, {"date": "2025-07-29", "close": 2.87, "volume": 648846.0}, {"date": "2025-07-30", "close": 2.72, "volume": 287300.0}, {"date": "2025-07-31", "close": 2.59, "volume": 176389.0}, {"date": "2025-08-01", "close": 2.52, "volume": 181204.0}, {"date": "2025-08-04", "close": 2.78, "volume": 288573.0}, {"date": "2025-08-05", "close": 2.72, "volume": 305582.0}, {"date": "2025-08-06", "close": 2.68, "volume": 81906.0}, {"date": "2025-08-07", "close": 2.61, "volume": 103749.0}, {"date": "2025-08-08", "close": 2.38, "volume": 244841.0}, {"date": "2025-08-11", "close": 2.49, "volume": 459960.0}, {"date": "2025-08-12", "close": 2.13, "volume": 688165.0}, {"date": "2025-08-13", "close": 2.32, "volume": 432215.0}, {"date": "2025-08-14", "close": 2.31, "volume": 118926.0}, {"date": "2025-08-15", "close": 2.28, "volume": 195283.0}, {"date": "2025-08-18", "close": 2.21, "volume": 90724.0}, {"date": "2025-08-19", "close": 2.21, "volume": 236677.0}, {"date": "2025-08-20", "close": 2.13, "volume": 197853.0}, {"date": "2025-08-21", "close": 2.13, "volume": 58732.0}, {"date": "2025-08-22", "close": 2.21, "volume": 109429.0}, {"date": "2025-08-25", "close": 2.21, "volume": 131119.0}, {"date": "2025-08-26", "close": 2.21, "volume": 66651.0}, {"date": "2025-08-27", "close": 2.16, "volume": 54517.0}, {"date": "2025-08-28", "close": 2.12, "volume": 118351.0}, {"date": "2025-08-29", "close": 2.1, "volume": 86552.0}, {"date": "2025-09-02", "close": 2.05, "volume": 58206.0}, {"date": "2025-09-03", "close": 2.04, "volume": 60793.0}, {"date": "2025-09-04", "close": 2.005, "volume": 147660.0}, {"date": "2025-09-05", "close": 2.05, "volume": 116655.0}, {"date": "2025-09-08", "close": 1.97, "volume": 72026.0}, {"date": "2025-09-09", "close": 2.12, "volume": 115486.0}, {"date": "2025-09-10", "close": 2.17, "volume": 1038204.0}, {"date": "2025-09-11", "close": 2.29, "volume": 395514.0}, {"date": "2025-09-12", "close": 2.24, "volume": 101490.0}, {"date": "2025-09-15", "close": 2.13, "volume": 111515.0}, {"date": "2025-09-16", "close": 2.2, "volume": 127650.0}, {"date": "2025-09-17", "close": 2.13, "volume": 102436.0}, {"date": "2025-09-18", "close": 2.12, "volume": 151729.0}, {"date": "2025-09-19", "close": 2.09, "volume": 180912.0}, {"date": "2025-09-22", "close": 2.15, "volume": 151978.0}, {"date": "2025-09-23", "close": 2.02, "volume": 195587.0}, {"date": "2025-09-24", "close": 2.07, "volume": 80310.0}, {"date": "2025-09-25", "close": 1.99, "volume": 127959.0}, {"date": "2025-09-26", "close": 2.045, "volume": 65152.0}, {"date": "2025-09-29", "close": 2.13, "volume": 113901.0}, {"date": "2025-09-30", "close": 2.1, "volume": 70893.0}, {"date": "2025-10-01", "close": 2.08, "volume": 58954.0}, {"date": "2025-10-02", "close": 2.12, "volume": 131747.0}, {"date": "2025-10-03", "close": 2.13, "volume": 153779.0}, {"date": "2025-10-06", "close": 2.22, "volume": 199875.0}, {"date": "2025-10-07", "close": 2.17, "volume": 102081.0}, {"date": "2025-10-08", "close": 2.15, "volume": 1274940.0}, {"date": "2025-10-09", "close": 2.22, "volume": 1032860.0}, {"date": "2025-10-10", "close": 2.13, "volume": 301576.0}, {"date": "2025-10-13", "close": 2.21, "volume": 161874.0}, {"date": "2025-10-14", "close": 2.29, "volume": 350094.0}, {"date": "2025-10-15", "close": 2.63, "volume": 821906.0}, {"date": "2025-10-16", "close": 2.4, "volume": 516480.0}, {"date": "2025-10-17", "close": 2.36, "volume": 183774.0}, {"date": "2025-10-20", "close": 2.37, "volume": 146502.0}, {"date": "2025-10-21", "close": 2.39, "volume": 90582.0}, {"date": "2025-10-22", "close": 2.26, "volume": 104704.0}, {"date": "2025-10-23", "close": 2.29, "volume": 163593.0}, {"date": "2025-10-24", "close": 2.39, "volume": 88861.0}, {"date": "2025-10-27", "close": 2.3, "volume": 122842.0}, {"date": "2025-10-28", "close": 2.19, "volume": 93527.0}, {"date": "2025-10-29", "close": 2.29, "volume": 164912.0}, {"date": "2025-10-30", "close": 2.26, "volume": 80399.0}, {"date": "2025-10-31", "close": 2.34, "volume": 77202.0}, {"date": "2025-11-03", "close": 2.29, "volume": 63455.0}, {"date": "2025-11-04", "close": 2.11, "volume": 127743.0}, {"date": "2025-11-05", "close": 2.15, "volume": 240927.0}, {"date": "2025-11-06", "close": 2.06, "volume": 113898.0}, {"date": "2025-11-07", "close": 2.0, "volume": 298486.0}, {"date": "2025-11-10", "close": 2.11, "volume": 107076.0}, {"date": "2025-11-11", "close": 2.05, "volume": 80263.0}, {"date": "2025-11-12", "close": 2.19, "volume": 227061.0}, {"date": "2025-11-13", "close": 2.6, "volume": 1890697.0}, {"date": "2025-11-14", "close": 2.56, "volume": 341377.0}, {"date": "2025-11-17", "close": 2.82, "volume": 713841.0}, {"date": "2025-11-18", "close": 2.55, "volume": 552589.0}, {"date": "2025-11-19", "close": 2.84, "volume": 366764.0}, {"date": "2025-11-20", "close": 2.55, "volume": 370009.0}, {"date": "2025-11-21", "close": 2.56, "volume": 159296.0}, {"date": "2025-11-24", "close": 2.52, "volume": 207664.0}, {"date": "2025-11-25", "close": 2.82, "volume": 334536.0}, {"date": "2025-11-26", "close": 3.07, "volume": 899264.0}, {"date": "2025-11-28", "close": 3.03, "volume": 286081.0}, {"date": "2025-12-01", "close": 2.95, "volume": 265217.0}, {"date": "2025-12-02", "close": 3.05, "volume": 194193.0}, {"date": "2025-12-03", "close": 3.16, "volume": 200753.0}, {"date": "2025-12-04", "close": 3.23, "volume": 133156.0}, {"date": "2025-12-05", "close": 3.1, "volume": 110866.0}, {"date": "2025-12-08", "close": 3.06, "volume": 116428.0}, {"date": "2025-12-09", "close": 3.33, "volume": 359447.0}, {"date": "2025-12-10", "close": 3.55, "volume": 395020.0}, {"date": "2025-12-11", "close": 3.48, "volume": 264331.0}, {"date": "2025-12-12", "close": 3.26, "volume": 246439.0}, {"date": "2025-12-15", "close": 3.46, "volume": 447863.0}, {"date": "2025-12-16", "close": 3.21, "volume": 136278.0}, {"date": "2025-12-17", "close": 2.9, "volume": 445169.0}, {"date": "2025-12-18", "close": 2.9, "volume": 330055.0}, {"date": "2025-12-19", "close": 2.97, "volume": 130638.0}, {"date": "2025-12-22", "close": 3.15, "volume": 308112.0}, {"date": "2025-12-23", "close": 3.12, "volume": 69527.0}, {"date": "2025-12-24", "close": 3.15, "volume": 95694.0}, {"date": "2025-12-26", "close": 3.11, "volume": 66370.0}, {"date": "2025-12-29", "close": 3.0, "volume": 84119.0}, {"date": "2025-12-30", "close": 2.87, "volume": 83204.0}, {"date": "2025-12-31", "close": 2.83, "volume": 176768.0}, {"date": "2026-01-02", "close": 2.88, "volume": 220890.0}, {"date": "2026-01-05", "close": 3.2, "volume": 307070.0}, {"date": "2026-01-06", "close": 3.33, "volume": 266420.0}, {"date": "2026-01-07", "close": 3.66, "volume": 711655.0}, {"date": "2026-01-08", "close": 3.75, "volume": 352317.0}, {"date": "2026-01-09", "close": 3.67, "volume": 216162.0}, {"date": "2026-01-12", "close": 3.935, "volume": 358536.0}, {"date": "2026-01-13", "close": 4.0, "volume": 684529.0}, {"date": "2026-01-14", "close": 3.6, "volume": 319345.0}, {"date": "2026-01-15", "close": 3.45, "volume": 350815.0}, {"date": "2026-01-16", "close": 3.57, "volume": 150322.0}, {"date": "2026-01-20", "close": 3.68, "volume": 292241.0}, {"date": "2026-01-21", "close": 3.46, "volume": 208854.0}, {"date": "2026-01-22", "close": 3.35, "volume": 141414.0}, {"date": "2026-01-23", "close": 3.23, "volume": 126859.0}, {"date": "2026-01-26", "close": 3.36, "volume": 167052.0}, {"date": "2026-01-27", "close": 3.24, "volume": 225319.0}, {"date": "2026-01-28", "close": 3.19, "volume": 116564.0}, {"date": "2026-01-29", "close": 3.12, "volume": 234103.0}, {"date": "2026-01-30", "close": 3.0, "volume": 163504.0}, {"date": "2026-02-02", "close": 3.0, "volume": 233013.0}, {"date": "2026-02-03", "close": 3.19, "volume": 199356.0}, {"date": "2026-02-04", "close": 3.26, "volume": 213411.0}, {"date": "2026-02-05", "close": 2.18, "volume": 1410705.0}, {"date": "2026-02-06", "close": 2.2, "volume": 686757.0}, {"date": "2026-02-09", "close": 2.4, "volume": 441213.0}, {"date": "2026-02-10", "close": 2.38, "volume": 184245.0}, {"date": "2026-02-11", "close": 2.44, "volume": 125871.0}, {"date": "2026-02-12", "close": 2.37, "volume": 124932.0}, {"date": "2026-02-13", "close": 2.41, "volume": 189533.0}, {"date": "2026-02-17", "close": 2.43, "volume": 187363.0}, {"date": "2026-02-18", "close": 2.42, "volume": 68087.0}, {"date": "2026-02-19", "close": 2.44, "volume": 91598.0}, {"date": "2026-02-20", "close": 2.41, "volume": 84199.0}, {"date": "2026-02-23", "close": 2.38, "volume": 118358.0}, {"date": "2026-02-24", "close": 2.52, "volume": 149564.0}, {"date": "2026-02-25", "close": 2.65, "volume": 215216.0}, {"date": "2026-02-26", "close": 2.67, "volume": 89326.0}, {"date": "2026-02-27", "close": 2.48, "volume": 121578.0}, {"date": "2026-03-02", "close": 2.49, "volume": 85474.0}, {"date": "2026-03-03", "close": 2.46, "volume": 104707.0}, {"date": "2026-03-04", "close": 2.47, "volume": 56254.0}, {"date": "2026-03-05", "close": 2.36, "volume": 116904.0}, {"date": "2026-03-06", "close": 2.31, "volume": 123998.0}, {"date": "2026-03-09", "close": 2.33, "volume": 141572.0}, {"date": "2026-03-10", "close": 2.41, "volume": 194172.0}, {"date": "2026-03-11", "close": 2.22, "volume": 668268.0}, {"date": "2026-03-12", "close": 2.245, "volume": 220000.0}, {"date": "2026-03-13", "close": 2.19, "volume": 176669.0}, {"date": "2026-03-16", "close": 2.2, "volume": 95095.0}, {"date": "2026-03-17", "close": 2.25, "volume": 77083.0}, {"date": "2026-03-18", "close": 2.21, "volume": 134846.0}, {"date": "2026-03-19", "close": 2.12, "volume": 161163.0}, {"date": "2026-03-20", "close": 2.01, "volume": 251244.0}, {"date": "2026-03-23", "close": 2.09, "volume": 92296.0}, {"date": "2026-03-24", "close": 2.05, "volume": 88363.0}, {"date": "2026-03-25", "close": 2.06, "volume": 87582.0}, {"date": "2026-03-26", "close": 2.02, "volume": 84513.0}, {"date": "2026-03-27", "close": 1.97, "volume": 81676.0}, {"date": "2026-03-30", "close": 1.97, "volume": 103022.0}, {"date": "2026-03-31", "close": 2.08, "volume": 106730.0}, {"date": "2026-04-01", "close": 2.05, "volume": 140249.0}, {"date": "2026-04-02", "close": 2.04, "volume": 47583.0}, {"date": "2026-04-06", "close": 2.08, "volume": 48415.0}, {"date": "2026-04-07", "close": 2.05, "volume": 70912.0}, {"date": "2026-04-08", "close": 2.02, "volume": 97267.0}, {"date": "2026-04-09", "close": 2.11, "volume": 153234.0}, {"date": "2026-04-10", "close": 2.12, "volume": 130011.0}, {"date": "2026-04-13", "close": 2.09, "volume": 83878.0}, {"date": "2026-04-14", "close": 2.19, "volume": 88172.0}, {"date": "2026-04-15", "close": 2.24, "volume": 69121.0}, {"date": "2026-04-16", "close": 2.24, "volume": 81713.0}, {"date": "2026-04-17", "close": 2.34, "volume": 122859.0}, {"date": "2026-04-20", "close": 2.5, "volume": 386294.0}, {"date": "2026-04-21", "close": 2.32, "volume": 161701.0}, {"date": "2026-04-22", "close": 2.42, "volume": 82842.0}, {"date": "2026-04-23", "close": 2.66, "volume": 394048.0}, {"date": "2026-04-24", "close": 2.58, "volume": 81013.0}, {"date": "2026-04-27", "close": 2.63, "volume": 164847.0}, {"date": "2026-04-28", "close": 2.48, "volume": 115207.0}, {"date": "2026-04-29", "close": 2.44, "volume": 66995.0}, {"date": "2026-04-30", "close": 2.66, "volume": 324552.0}, {"date": "2026-05-01", "close": 2.62, "volume": 90980.0}, {"date": "2026-05-04", "close": 2.54, "volume": 90764.0}, {"date": "2026-05-05", "close": 2.69, "volume": 187094.0}, {"date": "2026-05-06", "close": 1.98, "volume": 1210517.0}, {"date": "2026-05-07", "close": 2.11, "volume": 351176.0}, {"date": "2026-05-08", "close": 2.14, "volume": 247680.0}, {"date": "2026-05-11", "close": 2.03, "volume": 456773.0}, {"date": "2026-05-12", "close": 4.41, "volume": 21662610.0}, {"date": "2026-05-13", "close": 3.85, "volume": 5231078.0}, {"date": "2026-05-14", "close": 3.82, "volume": 1232264.0}, {"date": "2026-05-15", "close": 4.52, "volume": 2850534.0}, {"date": "2026-05-18", "close": 3.79, "volume": 1299407.0}, {"date": "2026-05-19", "close": 3.59, "volume": 437901.0}, {"date": "2026-05-20", "close": 3.76, "volume": 563627.0}, {"date": "2026-05-21", "close": 3.47, "volume": 425906.0}, {"date": "2026-05-22", "close": 3.89, "volume": 866497.0}, {"date": "2026-05-26", "close": 3.96, "volume": 646499.0}, {"date": "2026-05-27", "close": 3.64, "volume": 589025.0}, {"date": "2026-05-28", "close": 3.675, "volume": 247055.0}, {"date": "2026-05-29", "close": 3.51, "volume": 361158.0}, {"date": "2026-06-01", "close": 3.72, "volume": 414794.0}, {"date": "2026-06-02", "close": 4.02, "volume": 444129.0}, {"date": "2026-06-03", "close": 4.06, "volume": 274491.0}, {"date": "2026-06-04", "close": 4.18, "volume": 433271.0}, {"date": "2026-06-05", "close": 3.81, "volume": 1157454.0}, {"date": "2026-06-08", "close": 3.67, "volume": 333800.0}, {"date": "2026-06-09", "close": 4.11, "volume": 726968.0}, {"date": "2026-06-10", "close": 3.96, "volume": 581377.0}, {"date": "2026-06-11", "close": 4.13, "volume": 365513.0}, {"date": "2026-06-12", "close": 4.18, "volume": 565838.0}, {"date": "2026-06-15", "close": 3.96, "volume": 426745.0}, {"date": "2026-06-16", "close": 4.78, "volume": 1366267.0}, {"date": "2026-06-17", "close": 4.87, "volume": 1202261.0}, {"date": "2026-06-18", "close": 5.03, "volume": 467144.0}, {"date": "2026-06-22", "close": 5.04, "volume": 722133.0}, {"date": "2026-06-23", "close": 4.85, "volume": 330108.0}, {"date": "2026-06-24", "close": 4.53, "volume": 347613.0}, {"date": "2026-06-25", "close": 4.31, "volume": 315499.0}, {"date": "2026-06-26", "close": 4.34, "volume": 245813.0}, {"date": "2026-06-29", "close": 4.715, "volume": 305327.0}, {"date": "2026-06-30", "close": 4.83, "volume": 388036.0}, {"date": "2026-07-01", "close": 4.65, "volume": 193298.0}, {"date": "2026-07-02", "close": 4.58, "volume": 313484.0}, {"date": "2026-07-06", "close": 4.77, "volume": 302748.0}, {"date": "2026-07-07", "close": 4.16, "volume": 360285.0}, {"date": "2026-07-08", "close": 4.34, "volume": 429828.0}, {"date": "2026-07-09", "close": 4.44, "volume": 240157.0}, {"date": "2026-07-10", "close": 4.42, "volume": 691828.0}, {"date": "2026-07-13", "close": 4.3, "volume": 294261.0}, {"date": "2026-07-14", "close": 5.09, "volume": 865983.0}, {"date": "2026-07-15", "close": 4.92, "volume": 341871.0}, {"date": "2026-07-16", "close": 4.61, "volume": 340344.0}, {"date": "2026-07-17", "close": 4.82, "volume": 354401.0}, {"date": "2026-07-20", "close": 4.79, "volume": 298410.0}, {"date": "2026-07-21", "close": 5.09, "volume": 231920.0}, {"date": "2026-07-22", "close": 5.03, "volume": 496240.0}, {"date": "2026-07-23", "close": 5.18, "volume": 532171.0}, {"date": "2026-07-24", "close": 4.83, "volume": 585403.0}, {"date": "2026-07-27", "close": 4.805, "volume": 483127.0}, {"date": "2026-07-28", "close": 3.97, "volume": 1242033.0}, {"date": "2026-07-29", "close": 3.49, "volume": 1142806.0}, {"date": "2026-07-30", "close": 3.9, "volume": 780513.0}, {"date": "2026-07-31", "close": 4.0, "volume": 692616.0}, {"date": "2026-08-03", "close": 4.08, "volume": 839379.0}, {"date": "2026-08-04", "close": 4.99, "volume": 2463596.0}, {"date": "2026-08-05", "close": 4.51, "volume": 600483.0}, {"date": "2026-08-06", "close": 4.47, "volume": 434074.0}, {"date": "2026-08-07", "close": 4.66, "volume": 720684.0}], "refreshing": true}