{"ticker": "KTCC", "overview": {"cik": "719733", "ticker": "KTCC", "name": "KEY TRONIC CORP", "industry": "Printed Circuit Boards", "country": "United States", "sic": "3672", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002150553-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001942685-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001013589-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001708519-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001555394-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001484792-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001388191-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001689252-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001013585-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001475268-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001013581-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001786730-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001264406-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001261149-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002150553-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000719733-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000719733-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002150553-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001013581-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001261149-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001013585-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001475268-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001388191-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001013589-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001708519-26-000002", "price_sensitive": false}]}, "description": "KEY TRONIC CORP trades as KTCC on the NASDAQ and is registered in the United States, classified under Printed Circuit Boards (SIC 3672). Privy Trades holds 281 insider filings for the company, from August 2005 to September 2026. Across those, 14 insiders disclosed 12 open-market purchases totalling $544.67K against 28 sales totalling $239.01K. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 544669.5, "sell_n": 28, "sell_sum": 239008.539635, "net": 305660.960365, "insiders": 14, "first_date": "2005-08-29", "last_date": "2026-09-04"}, "metrics": {"ticker": "KTCC", "has_prices": true, "as_of": "2026-08-07", "last": 4.115, "prev_close": 4.12, "change": -0.004999999999999893, "change_pct": -0.0012135922330096828, "session_volume": 9121.0, "vwap_5": 4.053685097660551, "vwap_20": 3.975078790971305, "vwap_60": 3.8911387462028038, "vwap_250": 3.1505740040561743, "high_52w": 4.26, "low_52w": 2.42, "avg_volume_20": 11660.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001942685-26-000006", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Anthony Gene Voorhees", "who_key": "Voorhees Anthony Gene", "role": "EVP-Admin, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3283.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CFO trims $3K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1942685/000194268526000006/0001942685-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001708519-26-000006", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Chad Thomas Orebaugh", "who_key": "Orebaugh Chad Thomas", "role": "EVP of Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2164.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider sells $2K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1708519/000170851926000006/0001708519-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001484792-26-000006", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Brett R. Larsen", "who_key": "Larsen Brett R.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4305.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO cashes out $4K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1484792/000148479226000006/0001484792-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001555394-26-000006", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Duane D. Mackleit", "who_key": "Mackleit Duane D", "role": "EVP of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2164.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider trims $2K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1555394/000155539426000006/0001555394-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001689252-26-000007", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "David H. Knaggs", "who_key": "Knaggs David H.", "role": "EVP of Quality and IS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2164.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider offloads $2K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1689252/000168925226000007/0001689252-26-000007-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001475268-26-000006", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Philip Scott Hochberg", "who_key": "Hochberg Philip Scott", "role": "EVP Cust Relations/Integration", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2698.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider sells $3K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1475268/000147526826000006/0001475268-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001786730-26-000007", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Mark R. Courtney", "who_key": "Courtney Mark R", "role": "Vice President of Supply Chain", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1324.4399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "President trims $1K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1786730/000178673026000007/0001786730-26-000007-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0002150553-26-000009", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Adam L. Agress", "who_key": "Agress Adam L", "role": "EVP Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2602.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider offloads $3K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/2150553/000215055326000009/0002150553-26-000009-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001942685-26-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Anthony Gene Voorhees", "who_key": "Voorhees Anthony Gene", "role": "EVP-Admin, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8399.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "The money boss sells $8K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1942685/000194268526000004/0001942685-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001708519-26-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Chad Thomas Orebaugh", "who_key": "Orebaugh Chad Thomas", "role": "EVP of Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5527.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider trims $6K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1708519/000170851926000004/0001708519-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001013589-26-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Yacov A. Shamash", "who_key": "SHAMASH YACOV A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013589/000101358926000004/0001013589-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001555394-26-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Duane D. Mackleit", "who_key": "Mackleit Duane D", "role": "EVP of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5527.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider trims $6K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1555394/000155539426000004/0001555394-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001484792-26-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Brett R. Larsen", "who_key": "Larsen Brett R.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11029.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "KTCC's CEO lightens up \u2014 $11K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1484792/000148479226000004/0001484792-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001388191-26-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Subodh K. Kulkarni", "who_key": "Kulkarni Subodh K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1388191/000138819126000004/0001388191-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001689252-26-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "David H. Knaggs", "who_key": "Knaggs David H.", "role": "EVP of Quality and IS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5527.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider sells $6K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1689252/000168925226000004/0001689252-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001013585-26-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Ronald F. Klawitter", "who_key": "KLAWITTER RONALD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013585/000101358526000004/0001013585-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001475268-26-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Philip Scott Hochberg", "who_key": "Hochberg Philip Scott", "role": "EVP Cust Relations/Integration", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6904.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider offloads $7K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1475268/000147526826000004/0001475268-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001013581-26-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Craig D. Gates", "who_key": "GATES CRAIG D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013581/000101358126000004/0001013581-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001786730-26-000005", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Mark R. Courtney", "who_key": "Courtney Mark R", "role": "Vice President of Supply Chain", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3297.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "President sells $3K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/1786730/000178673026000005/0001786730-26-000005-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001264406-26-000005", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Cheryl Beranek", "who_key": "Beranek Cheryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1264406/000126440626000005/0001264406-26-000005-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001261149-26-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "James R. Bean", "who_key": "BEAN JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1261149/000126114926000004/0001261149-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0002150553-26-000007", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Adam L. Agress", "who_key": "Agress Adam L", "role": "EVP Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6654.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Someone inside KTCC is selling \u2014 $7K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2150553/000215055326000007/0002150553-26-000007-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001013581-26-000002", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Craig D. Gates", "who_key": "GATES CRAIG D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013581/000101358126000002/0001013581-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0002150553-26-000005", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Adam L. Agress", "who_key": "Agress Adam L", "role": "EVP Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150553/000215055326000005/0002150553-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001261149-26-000002", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "James R. Bean", "who_key": "BEAN JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1261149/000126114926000002/0001261149-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001013585-26-000002", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Ronald F. Klawitter", "who_key": "KLAWITTER RONALD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013585/000101358526000002/0001013585-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001475268-26-000002", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Philip Scott Hochberg", "who_key": "Hochberg Philip Scott", "role": "EVP Cust Relations/Integration", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475268/000147526826000002/0001475268-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001388191-26-000002", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Subodh K. Kulkarni", "who_key": "Kulkarni Subodh K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1388191/000138819126000002/0001388191-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001013589-26-000002", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Yacov A. Shamash", "who_key": "SHAMASH YACOV A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013589/000101358926000002/0001013589-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001708519-26-000002", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Chad Thomas Orebaugh", "who_key": "Orebaugh Chad Thomas", "role": "EVP of Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on KTCC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708519/000170851926000002/0001708519-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}], "recent_buys": [{"id": "0001942685-25-000003", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Anthony Gene Voorhees", "who_key": "Voorhees Anthony Gene", "role": "EVP-Admin, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29100.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Finance chief adds $29K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000194268525000003/0001942685-25-000003-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612941}, {"id": "0000719733-25-000033", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Mark R. Courtney", "who_key": "Courtney Mark R", "role": "Vice President of Supply Chain", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8190.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "President adds $8K of KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973325000033/0000719733-25-000033-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771341}, {"id": "0000719733-25-000031", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Craig D. Gates", "who_key": "GATES CRAIG D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103200.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider cluster: 3 buying KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973325000031/0000719733-25-000031-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772781}, {"id": "0000719733-25-000029", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Craig D. Gates", "who_key": "GATES CRAIG D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108450.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider cluster: 4 buying KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973325000029/0000719733-25-000029-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774221}, {"id": "0000719733-24-000078", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Cheryl Beranek", "who_key": "Beranek Cheryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9166.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "4 insiders pile into KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973324000078/0000719733-24-000078-index.htm", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137101}, {"id": "0000719733-19-000022", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Subodh K. Kulkarni", "who_key": "Kulkarni Subodh K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2880.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "That makes 5 insiders into KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973319000022/0000719733-19-000022-index.htm", "trade_date": "2019-05-07", "timestamp": "2019-05-07", "mins": 3940781}, {"id": "0000719733-19-000004", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Subodh K. Kulkarni", "who_key": "Kulkarni Subodh K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3580.0, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "KTCC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973319000004/0000719733-19-000004-index.htm", "trade_date": "2019-02-01", "timestamp": "2019-02-01", "mins": 4077581}, {"id": "0001181431-13-057541", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Philip Scott Hochberg", "who_key": "Hochberg Philip Scott", "role": "EVP of Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1075.0, "score": 13.8, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider cluster: 6 buying KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000118143113057541/0001181431-13-057541-index.htm", "trade_date": "2013-11-06", "timestamp": "2013-11-06", "mins": 6832301}, {"id": "0001209191-11-058024", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Craig D. Gates", "who_key": "GATES CRAIG D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 203341.39999999997, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "That makes 7 insiders into KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000120919111058024/0001209191-11-058024-index.htm", "trade_date": "2011-11-23", "timestamp": "2011-11-23", "mins": 7860461}, {"id": "0001209191-11-057677", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Craig D. Gates", "who_key": "GATES CRAIG D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 46641.100000000006, "score": 46.1, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "7 insiders now buying KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000120919111057677/0001209191-11-057677-index.htm", "trade_date": "2011-11-21", "timestamp": "2011-11-21", "mins": 7863341}, {"id": "0001209191-11-056843", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Ronald F. Klawitter", "who_key": "KLAWITTER RONALD F", "role": "See General Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5170.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider cluster: 7 buying KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000120919111056843/0001209191-11-056843-index.htm", "trade_date": "2011-11-17", "timestamp": "2011-11-17", "mins": 7869101}, {"id": "0001181431-10-029260", "src": "INSIDERS", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Ronald F. Klawitter", "who_key": "KLAWITTER RONALD F", "role": "Exe. VP of Admin.,CFO & Treas., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23876.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "KTCC draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000118143110029260/0001181431-10-029260-index.htm", "trade_date": "2010-05-25", "timestamp": "2010-05-25", "mins": 8648141}], "institutional": [{"id": "13DG-0000354204-26-000839", "src": "13DG", "ticker": "KTCC", "cik": "719733", "company": "KEY TRONIC CORP", "company_raw": "KEY TRONIC CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6% passive stake in KTCC", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000839-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}], "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": "Key Tronic Corporation - Common Stock", "new_value": "KEY TRONIC CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000719733", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000719733", "applied": 1, "detected_at": "2026-10-25T18:39:25.422399"}]}, "key_people": [{"who": "Craig D. Gates", "who_key": "GATES CRAIG D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 461632.5, "sold": 0, "net": 461632.5, "trades": 4, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 103200.0, "date": "2025-05-15", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973325000031/0000719733-25-000031-index.htm"}, {"action": "BUY", "amount": 108450.0, "date": "2025-05-14", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973325000029/0000719733-25-000029-index.htm"}, {"action": "BUY", "amount": 203341.39999999997, "date": "2011-11-23", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000120919111058024/0001209191-11-058024-index.htm"}, {"action": "BUY", "amount": 46641.100000000006, "date": "2011-11-21", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000120919111057677/0001209191-11-057677-index.htm"}], "latest": {"action": "BUY", "amount": 103200.0, "date": "2025-05-15", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973325000031/0000719733-25-000031-index.htm"}}, {"who": "Michael Chard", "who_key": "CHARD MICHAEL", "role": "Vice President of Materials", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 99780.609635, "net": -99780.609635, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63031.241485, "date": "2005-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973305000005/0000719733-05-000005-index.htm"}, {"action": "SELL", "amount": 36749.36815, "date": "2005-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973305000007/0000719733-05-000007-index.htm"}], "latest": {"action": "SELL", "amount": 63031.241485, "date": "2005-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973305000005/0000719733-05-000005-index.htm"}}, {"who": "Anthony Gene Voorhees", "who_key": "Voorhees Anthony Gene", "role": "EVP-Admin, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 29100.0, "sold": 15698.779999999999, "net": 13401.220000000001, "trades": 4, "top_score": 55.2, "lean": "buying", "history": [{"action": "SELL", "amount": 3283.02, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1942685/000194268526000006/0001942685-26-000006-index.htm"}, {"action": "SELL", "amount": 8399.96, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1942685/000194268526000004/0001942685-26-000004-index.htm"}, {"action": "BUY", "amount": 29100.0, "date": "2025-09-03", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000194268525000003/0001942685-25-000003-index.htm"}, {"action": "SELL", "amount": 4015.8, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000194268525000005/0001942685-25-000005-index.htm"}], "latest": {"action": "SELL", "amount": 3283.02, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1942685/000194268526000006/0001942685-26-000006-index.htm"}}, {"who": "Brett R. Larsen", "who_key": "Larsen Brett R.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 42639.11, "net": -42639.11, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4305.599999999999, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484792/000148479226000006/0001484792-26-000006-index.htm"}, {"action": "SELL", "amount": 11029.61, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484792/000148479226000004/0001484792-26-000004-index.htm"}, {"action": "SELL", "amount": 5266.4, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000148479225000005/0001484792-25-000005-index.htm"}, {"action": "SELL", "amount": 22037.5, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000118143112012681/0001181431-12-012681-index.htm"}], "latest": {"action": "SELL", "amount": 4305.599999999999, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1484792/000148479226000006/0001484792-26-000006-index.htm"}}, {"who": "Ronald F. Klawitter", "who_key": "KLAWITTER RONALD F", "role": "Exe. VP of Admin.,CFO & Treas., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 29046.0, "sold": 0, "net": 29046.0, "trades": 2, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 5170.0, "date": "2011-11-17", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000120919111056843/0001209191-11-056843-index.htm"}, {"action": "BUY", "amount": 23876.0, "date": "2010-05-25", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000118143110029260/0001181431-10-029260-index.htm"}], "latest": {"action": "BUY", "amount": 5170.0, "date": "2011-11-17", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000120919111056843/0001209191-11-056843-index.htm"}}, {"who": "Dale F. Pilz", "who_key": "PILZ DALE F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21572.96, "net": -21572.96, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11541.0, "date": "2010-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000118143110057569/0001181431-10-057569-index.htm"}, {"action": "SELL", "amount": 10031.96, "date": "2010-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000118143110044557/0001181431-10-044557-index.htm"}], "latest": {"action": "SELL", "amount": 11541.0, "date": "2010-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000118143110057569/0001181431-10-057569-index.htm"}}, {"who": "Mark R. Courtney", "who_key": "Courtney Mark R", "role": "Vice President of Supply Chain", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8190.0, "sold": 6178.610000000001, "net": 2011.3899999999994, "trades": 4, "top_score": 46.6, "lean": "buying", "history": [{"action": "SELL", "amount": 1324.4399999999998, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786730/000178673026000007/0001786730-26-000007-index.htm"}, {"action": "SELL", "amount": 3297.32, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786730/000178673026000005/0001786730-26-000005-index.htm"}, {"action": "SELL", "amount": 1556.8500000000001, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000178673025000003/0001786730-25-000003-index.htm"}, {"action": "BUY", "amount": 8190.0, "date": "2025-05-16", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000071973325000033/0000719733-25-000033-index.htm"}], "latest": {"action": "SELL", "amount": 1324.4399999999998, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786730/000178673026000007/0001786730-26-000007-index.htm"}}, {"who": "Philip Scott Hochberg", "who_key": "Hochberg Philip Scott", "role": "EVP of Business Development", "person_type": "EXEC", "person_label": "Execs", "bought": 1075.0, "sold": 12899.279999999999, "net": -11824.279999999999, "trades": 4, "top_score": 13.8, "lean": "selling", "history": [{"action": "SELL", "amount": 2698.02, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475268/000147526826000006/0001475268-26-000006-index.htm"}, {"action": "SELL", "amount": 6904.23, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475268/000147526826000004/0001475268-26-000004-index.htm"}, {"action": "SELL", "amount": 3297.03, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000147526825000003/0001475268-25-000003-index.htm"}, {"action": "BUY", "amount": 1075.0, "date": "2013-11-06", "score": 13.8, "source_url": "https://www.sec.gov/Archives/edgar/data/719733/000118143113057541/0001181431-13-057541-index.htm"}], "latest": {"action": "SELL", "amount": 2698.02, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475268/000147526826000006/0001475268-26-000006-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -52869.02}, {"date": "2026-09-04", "net": -20706.66}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002150553-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001942685-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001013589-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001708519-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001555394-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001484792-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001388191-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001689252-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001013585-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001475268-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001013581-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001786730-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001264406-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001261149-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002150553-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000719733-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0000719733-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002150553-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001013581-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001261149-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001013585-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001475268-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001388191-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001013589-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001708519-26-000002", "price_sensitive": false}], "performance": {"ticker": "KTCC", "has_prices": true, "summary": {"n": 12, "avg": -0.06449958047780324, "win_rate": 0.3333333333333333, "best": 0.7436440677966103, "worst": -0.4549668874172185, "as_of": "2026-08-07"}, "buys": [{"who": "Voorhees Anthony Gene", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP-Admin, CFO, Treasurer", "amount": 29100.0, "date": "2025-09-03", "score": 55.2, "ref_price": 2.85, "return": 0.44385964912280707}, {"who": "Courtney Mark R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of Supply Chain", "amount": 8190.0, "date": "2025-05-16", "score": 46.6, "ref_price": 2.75, "return": 0.49636363636363645}, {"who": "GATES CRAIG D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103200.0, "date": "2025-05-15", "score": 41.5, "ref_price": 2.6, "return": 0.5826923076923077}, {"who": "GATES CRAIG D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108450.0, "date": "2025-05-14", "score": 42.5, "ref_price": 2.36, "return": 0.7436440677966103}, {"who": "Beranek Cheryl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9166.0, "date": "2024-09-04", "score": 27.1, "ref_price": 4.5089, "return": -0.0873605535718245}, {"who": "Kulkarni Subodh K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2880.0, "date": "2019-05-07", "score": 37.1, "ref_price": 5.57, "return": -0.2612208258527828}, {"who": "Kulkarni Subodh K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3580.0, "date": "2019-02-01", "score": 22.9, "ref_price": 7.06, "return": -0.41713881019830024}, {"who": "Hochberg Philip Scott", "person_type": "EXEC", "person_label": "Execs", "role": "EVP of Business Development", "amount": 1075.0, "date": "2013-11-06", "score": 13.8, "ref_price": 7.55, "return": -0.4549668874172185}, {"who": "GATES CRAIG D", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 203341.39999999997, "date": "2011-11-23", "score": 55.7, "ref_price": 7.55, "return": -0.4549668874172185}, {"who": "GATES CRAIG D", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 46641.100000000006, "date": "2011-11-21", "score": 46.1, "ref_price": 7.55, "return": -0.4549668874172185}, {"who": "KLAWITTER RONALD F", "person_type": "EXEC", "person_label": "Execs", "role": "See General Remarks, Director", "amount": 5170.0, "date": "2011-11-17", "score": 29.8, "ref_price": 7.55, "return": -0.4549668874172185}, {"who": "KLAWITTER RONALD F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exe. VP of Admin.,CFO & Treas., Director", "amount": 23876.0, "date": "2010-05-25", "score": 39.2, "ref_price": 7.55, "return": -0.4549668874172185}]}, "price_series": [{"date": "2016-08-01", "close": 7.55, "volume": 29674.0}, {"date": "2016-08-02", "close": 7.51, "volume": 39333.0}, {"date": "2016-08-03", "close": 7.55, "volume": 14116.0}, {"date": "2016-08-04", "close": 7.57, "volume": 22346.0}, {"date": "2016-08-05", "close": 7.55, "volume": 10176.0}, {"date": "2016-08-08", "close": 7.69, "volume": 14839.0}, {"date": "2016-08-09", "close": 7.61, "volume": 26984.0}, {"date": "2016-08-10", "close": 7.56, "volume": 16746.0}, {"date": "2016-08-11", "close": 7.47, "volume": 28954.0}, {"date": "2016-08-12", "close": 7.43, "volume": 17036.0}, {"date": "2016-08-15", "close": 7.46, "volume": 37302.0}, {"date": "2016-08-16", "close": 7.49, "volume": 14496.0}, {"date": "2016-08-17", "close": 7.56, "volume": 69624.0}, {"date": "2016-08-18", "close": 7.8, "volume": 70697.0}, {"date": "2016-08-19", "close": 7.7299, "volume": 17819.0}, {"date": "2016-08-22", "close": 7.57, "volume": 26306.0}, {"date": "2016-08-23", "close": 7.55, "volume": 5672.0}, {"date": "2016-08-24", "close": 7.59, "volume": 10734.0}, {"date": "2016-08-25", "close": 7.5399, "volume": 10966.0}, {"date": "2016-08-26", "close": 7.5299, "volume": 15952.0}, {"date": "2016-08-29", "close": 7.5, "volume": 7472.0}, {"date": "2016-08-30", "close": 7.57, "volume": 23571.0}, {"date": "2016-08-31", "close": 7.51, "volume": 23033.0}, {"date": "2016-09-01", "close": 7.6, "volume": 16614.0}, {"date": "2016-09-02", "close": 7.8, "volume": 16590.0}, {"date": "2016-09-06", "close": 7.7308, "volume": 11933.0}, {"date": "2016-09-07", "close": 7.68, "volume": 23191.0}, {"date": "2016-09-08", "close": 7.54, "volume": 25873.0}, {"date": "2016-09-09", "close": 7.32, "volume": 59215.0}, {"date": "2016-09-12", "close": 7.44, "volume": 34803.0}, {"date": "2016-09-13", "close": 7.46, "volume": 50549.0}, {"date": "2016-09-14", "close": 7.35, "volume": 16450.0}, {"date": "2016-09-15", "close": 7.34, "volume": 14534.0}, {"date": "2016-09-16", "close": 7.4, "volume": 29602.0}, {"date": "2016-09-19", "close": 7.4, "volume": 13270.0}, {"date": "2016-09-20", "close": 7.35, "volume": 6495.0}, {"date": "2016-09-21", "close": 7.38, "volume": 9279.0}, {"date": "2016-09-22", "close": 7.41, "volume": 8975.0}, {"date": "2016-09-23", "close": 7.42, "volume": 7769.0}, {"date": "2016-09-26", "close": 7.35, "volume": 4444.0}, {"date": "2016-09-27", "close": 7.35, "volume": 14290.0}, {"date": "2016-09-28", "close": 7.4, "volume": 4763.0}, {"date": "2016-09-29", "close": 7.46, "volume": 8377.0}, {"date": "2016-09-30", "close": 7.45, "volume": 10368.0}, {"date": "2016-10-03", "close": 7.61, "volume": 17382.0}, {"date": "2016-10-04", "close": 7.69, "volume": 26654.0}, {"date": "2016-10-05", "close": 7.79, "volume": 15630.0}, {"date": "2016-10-06", "close": 7.74, "volume": 9956.0}, {"date": "2016-10-07", "close": 7.78, "volume": 7155.0}, {"date": "2016-10-10", "close": 7.78, "volume": 11759.0}, {"date": "2016-10-11", "close": 7.74, "volume": 14234.0}, {"date": "2016-10-12", "close": 7.74, "volume": 11095.0}, {"date": "2016-10-13", "close": 7.69, "volume": 14778.0}, {"date": "2016-10-14", "close": 7.7, "volume": 7013.0}, {"date": "2016-10-17", "close": 7.72, "volume": 16026.0}, {"date": "2016-10-18", "close": 7.71, "volume": 7826.0}, {"date": "2016-10-19", "close": 7.75, "volume": 15891.0}, {"date": "2016-10-20", "close": 7.74, "volume": 6834.0}, {"date": "2016-10-21", "close": 7.82, "volume": 11184.0}, {"date": "2016-10-24", "close": 7.99, "volume": 35228.0}, {"date": "2016-10-25", "close": 8.04, "volume": 17996.0}, {"date": "2016-10-26", "close": 8.03, "volume": 21928.0}, {"date": "2016-10-27", "close": 8.12, "volume": 14224.0}, {"date": "2016-10-28", "close": 8.04, "volume": 32012.0}, {"date": "2016-10-31", "close": 7.72, "volume": 20177.0}, {"date": "2016-11-01", "close": 7.74, "volume": 45561.0}, {"date": "2016-11-02", "close": 7.23, "volume": 170269.0}, {"date": "2016-11-03", "close": 7.23, "volume": 15586.0}, {"date": "2016-11-04", "close": 7.26, "volume": 19825.0}, {"date": "2016-11-07", "close": 7.27, "volume": 26899.0}, {"date": "2016-11-08", "close": 7.23, "volume": 22516.0}, {"date": "2016-11-09", "close": 7.23, "volume": 55638.0}, {"date": "2016-11-10", "close": 7.24, "volume": 73777.0}, {"date": "2016-11-11", "close": 7.69, "volume": 106875.0}, {"date": "2016-11-14", "close": 7.58, "volume": 42475.0}, {"date": "2016-11-15", "close": 7.62, "volume": 19407.0}, {"date": "2016-11-16", "close": 7.6, "volume": 9305.0}, {"date": "2016-11-17", "close": 7.63, "volume": 29068.0}, {"date": "2016-11-18", "close": 7.5999, "volume": 11717.0}, {"date": "2016-11-21", "close": 7.59, "volume": 14590.0}, {"date": "2016-11-22", "close": 7.543, "volume": 24838.0}, {"date": "2016-11-23", "close": 7.5676, "volume": 17186.0}, {"date": "2016-11-25", "close": 7.59, "volume": 6908.0}, {"date": "2016-11-28", "close": 7.6, "volume": 16120.0}, {"date": "2016-11-29", "close": 7.67, "volume": 13903.0}, {"date": "2016-11-30", "close": 7.73, "volume": 13812.0}, {"date": "2016-12-01", "close": 7.77, "volume": 26820.0}, {"date": "2016-12-02", "close": 7.7999, "volume": 12132.0}, {"date": "2016-12-05", "close": 7.76, "volume": 24306.0}, {"date": "2016-12-06", "close": 7.86, "volume": 10780.0}, {"date": "2016-12-07", "close": 8.0, "volume": 28182.0}, {"date": "2016-12-08", "close": 8.04, "volume": 33175.0}, {"date": "2016-12-09", "close": 8.02, "volume": 9341.0}, {"date": "2016-12-12", "close": 7.96, "volume": 22591.0}, {"date": "2016-12-13", "close": 7.85, "volume": 9988.0}, {"date": "2016-12-14", "close": 7.77, "volume": 4922.0}, {"date": "2016-12-15", "close": 7.71, "volume": 9190.0}, {"date": "2016-12-16", "close": 7.7, "volume": 13473.0}, {"date": "2016-12-19", "close": 7.71, "volume": 50033.0}, {"date": "2016-12-20", "close": 7.9, "volume": 32347.0}, {"date": "2016-12-21", "close": 7.86, "volume": 6253.0}, {"date": "2016-12-22", "close": 7.76, "volume": 8968.0}, {"date": "2016-12-23", "close": 7.82, "volume": 14650.0}, {"date": "2016-12-27", "close": 7.8, "volume": 10265.0}, {"date": "2016-12-28", "close": 7.76, "volume": 34153.0}, {"date": "2016-12-29", "close": 7.85, "volume": 15996.0}, {"date": "2016-12-30", "close": 7.82, "volume": 8938.0}, {"date": "2017-01-03", "close": 7.815, "volume": 11193.0}, {"date": "2017-01-04", "close": 8.05, "volume": 12310.0}, {"date": "2017-01-05", "close": 8.06, "volume": 2759.0}, {"date": "2017-01-06", "close": 8.135, "volume": 7062.0}, {"date": "2017-01-09", "close": 8.15, "volume": 18656.0}, {"date": "2017-01-10", "close": 8.1637, "volume": 4782.0}, {"date": "2017-01-11", "close": 8.1, "volume": 4391.0}, {"date": "2017-01-12", "close": 8.17, "volume": 28733.0}, {"date": "2017-01-13", "close": 8.11, "volume": 13410.0}, {"date": "2017-01-17", "close": 8.16, "volume": 25379.0}, {"date": "2017-01-18", "close": 8.1, "volume": 21716.0}, {"date": "2017-01-19", "close": 8.1, "volume": 12308.0}, {"date": "2017-01-20", "close": 8.1, "volume": 14906.0}, {"date": "2017-01-23", "close": 8.02, "volume": 15501.0}, {"date": "2017-01-24", "close": 8.05, "volume": 10122.0}, {"date": "2017-01-25", "close": 8.14, "volume": 4383.0}, {"date": "2017-01-26", "close": 8.1, "volume": 12021.0}, {"date": "2017-01-27", "close": 8.04, "volume": 19692.0}, {"date": "2017-01-30", "close": 7.88, "volume": 39881.0}, {"date": "2017-01-31", "close": 7.9399, "volume": 45952.0}, {"date": "2017-02-01", "close": 7.48, "volume": 119509.0}, {"date": "2017-02-02", "close": 7.53, "volume": 30044.0}, {"date": "2017-02-03", "close": 7.6, "volume": 7320.0}, {"date": "2017-02-06", "close": 7.68, "volume": 17691.0}, {"date": "2017-02-07", "close": 7.68, "volume": 10798.0}, {"date": "2017-02-08", "close": 7.68, "volume": 20356.0}, {"date": "2017-02-09", "close": 7.71, "volume": 7685.0}, {"date": "2017-02-10", "close": 7.73, "volume": 11728.0}, {"date": "2017-02-13", "close": 7.73, "volume": 19172.0}, {"date": "2017-02-14", "close": 7.56, "volume": 27226.0}, {"date": "2017-02-15", "close": 7.42, "volume": 29558.0}, {"date": "2017-02-16", "close": 7.36, "volume": 14824.0}, {"date": "2017-02-17", "close": 7.33, "volume": 30219.0}, {"date": "2017-02-21", "close": 7.36, "volume": 25992.0}, {"date": "2017-02-22", "close": 7.26, "volume": 12730.0}, {"date": "2017-02-23", "close": 7.26, "volume": 15188.0}, {"date": "2017-02-24", "close": 7.26, "volume": 19712.0}, {"date": "2017-02-27", "close": 7.27, "volume": 20985.0}, {"date": "2017-02-28", "close": 7.25, "volume": 20495.0}, {"date": "2017-03-01", "close": 7.24, "volume": 23323.0}, {"date": "2017-03-02", "close": 7.25, "volume": 24887.0}, {"date": "2017-03-03", "close": 7.25, "volume": 22407.0}, {"date": "2017-03-06", "close": 7.24, "volume": 23817.0}, {"date": "2017-03-07", "close": 7.21, "volume": 35327.0}, {"date": "2017-03-08", "close": 7.15, "volume": 16837.0}, {"date": "2017-03-09", "close": 7.1, "volume": 23854.0}, {"date": "2017-03-10", "close": 7.09, "volume": 26915.0}, {"date": "2017-03-13", "close": 7.11, "volume": 16861.0}, {"date": "2017-03-14", "close": 7.09, "volume": 22987.0}, {"date": "2017-03-15", "close": 7.16, "volume": 11390.0}, {"date": "2017-03-16", "close": 7.29, "volume": 12438.0}, {"date": "2017-03-17", "close": 7.26, "volume": 11007.0}, {"date": "2017-03-20", "close": 7.24, "volume": 12905.0}, {"date": "2017-03-21", "close": 7.18, "volume": 7194.0}, {"date": "2017-03-22", "close": 7.1, "volume": 14108.0}, {"date": "2017-03-23", "close": 7.21, "volume": 9859.0}, {"date": "2017-03-24", "close": 7.21, "volume": 4360.0}, {"date": "2017-03-27", "close": 7.21, "volume": 8245.0}, {"date": "2017-03-28", "close": 7.27, "volume": 4216.0}, {"date": "2017-03-29", "close": 7.3174, "volume": 4668.0}, {"date": "2017-03-30", "close": 7.215, "volume": 2055.0}, {"date": "2017-03-31", "close": 7.34, "volume": 12756.0}, {"date": "2017-04-03", "close": 7.26, "volume": 13870.0}, {"date": "2017-04-04", "close": 7.17, "volume": 10564.0}, {"date": "2017-04-05", "close": 7.21, "volume": 19940.0}, {"date": "2017-04-06", "close": 7.24, "volume": 7739.0}, {"date": "2017-04-07", "close": 7.19, "volume": 13598.0}, {"date": "2017-04-10", "close": 7.25, "volume": 4594.0}, {"date": "2017-04-11", "close": 7.26, "volume": 2542.0}, {"date": "2017-04-12", "close": 7.26, "volume": 2967.0}, {"date": "2017-04-13", "close": 7.17, "volume": 1737.0}, {"date": "2017-04-17", "close": 7.3999, "volume": 18509.0}, {"date": "2017-04-18", "close": 7.43, "volume": 48059.0}, {"date": "2017-04-19", "close": 7.25, "volume": 33725.0}, {"date": "2017-04-20", "close": 7.3, "volume": 18245.0}, {"date": "2017-04-21", "close": 7.11, "volume": 49113.0}, {"date": "2017-04-24", "close": 7.17, "volume": 4736.0}, {"date": "2017-04-25", "close": 7.22, "volume": 3467.0}, {"date": "2017-04-26", "close": 7.2573, "volume": 10314.0}, {"date": "2017-04-27", "close": 7.33, "volume": 7359.0}, {"date": "2017-04-28", "close": 7.87, "volume": 40009.0}, {"date": "2017-05-01", "close": 7.85, "volume": 10850.0}, {"date": "2017-05-02", "close": 7.75, "volume": 6887.0}, {"date": "2017-05-03", "close": 6.93, "volume": 80530.0}, {"date": "2017-05-04", "close": 6.94, "volume": 11135.0}, {"date": "2017-05-05", "close": 6.86, "volume": 14277.0}, {"date": "2017-05-08", "close": 6.89, "volume": 17971.0}, {"date": "2017-05-09", "close": 6.89, "volume": 13690.0}, {"date": "2017-05-10", "close": 6.88, "volume": 23780.0}, {"date": "2017-05-11", "close": 6.87, "volume": 6026.0}, {"date": "2017-05-12", "close": 6.88, "volume": 8018.0}, {"date": "2017-05-15", "close": 6.84, "volume": 21185.0}, {"date": "2017-05-16", "close": 6.8499, "volume": 2638.0}, {"date": "2017-05-17", "close": 6.83, "volume": 33859.0}, {"date": "2017-05-18", "close": 6.8, "volume": 8410.0}, {"date": "2017-05-19", "close": 6.81, "volume": 24969.0}, {"date": "2017-05-22", "close": 6.79, "volume": 6277.0}, {"date": "2017-05-23", "close": 6.74, "volume": 95331.0}, {"date": "2017-05-24", "close": 6.73, "volume": 23798.0}, {"date": "2017-05-25", "close": 6.78, "volume": 39643.0}, {"date": "2017-05-26", "close": 6.74, "volume": 8824.0}, {"date": "2017-05-30", "close": 6.84, "volume": 52809.0}, {"date": "2017-05-31", "close": 6.78, "volume": 10585.0}, {"date": "2017-06-01", "close": 6.77, "volume": 23844.0}, {"date": "2017-06-02", "close": 6.7299, "volume": 58889.0}, {"date": "2017-06-05", "close": 6.76, "volume": 38738.0}, {"date": "2017-06-06", "close": 6.7499, "volume": 3909.0}, {"date": "2017-06-07", "close": 6.74, "volume": 8978.0}, {"date": "2017-06-08", "close": 6.78, "volume": 6226.0}, {"date": "2017-06-09", "close": 6.74, "volume": 27123.0}, {"date": "2017-06-12", "close": 6.7679, "volume": 5630.0}, {"date": "2017-06-13", "close": 6.8299, "volume": 10532.0}, {"date": "2017-06-14", "close": 6.8593, "volume": 10872.0}, {"date": "2017-06-15", "close": 6.81, "volume": 7808.0}, {"date": "2017-06-16", "close": 6.8, "volume": 3424.0}, {"date": "2017-06-19", "close": 6.75, "volume": 16748.0}, {"date": "2017-06-20", "close": 6.74, "volume": 10264.0}, {"date": "2017-06-21", "close": 6.75, "volume": 10027.0}, {"date": "2017-06-22", "close": 6.77, "volume": 22466.0}, {"date": "2017-06-23", "close": 6.87, "volume": 18525.0}, {"date": "2017-06-26", "close": 6.86, "volume": 23012.0}, {"date": "2017-06-27", "close": 7.04, "volume": 20744.0}, {"date": "2017-06-28", "close": 7.22, "volume": 24511.0}, {"date": "2017-06-29", "close": 7.17, "volume": 19483.0}, {"date": "2017-06-30", "close": 7.0899, "volume": 17778.0}, {"date": "2017-07-03", "close": 7.0, "volume": 4049.0}, {"date": "2017-07-05", "close": 7.01, "volume": 6667.0}, {"date": "2017-07-06", "close": 7.0, "volume": 8103.0}, {"date": "2017-07-07", "close": 7.16, "volume": 29786.0}, {"date": "2017-07-10", "close": 7.19, "volume": 17534.0}, {"date": "2017-07-11", "close": 7.13, "volume": 15567.0}, {"date": "2017-07-12", "close": 7.1, "volume": 6267.0}, {"date": "2017-07-13", "close": 7.1, "volume": 7912.0}, {"date": "2017-07-14", "close": 7.165, "volume": 13022.0}, {"date": "2017-07-17", "close": 7.16, "volume": 18699.0}, {"date": "2017-07-18", "close": 7.2499, "volume": 5300.0}, {"date": "2017-07-19", "close": 7.28, "volume": 9927.0}, {"date": "2017-07-20", "close": 7.27, "volume": 4111.0}, {"date": "2017-07-21", "close": 7.26, "volume": 13851.0}, {"date": "2017-07-24", "close": 7.26, "volume": 11513.0}, {"date": "2017-07-25", "close": 7.25, "volume": 14230.0}, {"date": "2017-07-26", "close": 7.28, "volume": 20344.0}, {"date": "2017-07-27", "close": 7.3, "volume": 7916.0}, {"date": "2017-07-28", "close": 7.26, "volume": 7871.0}, {"date": "2017-07-31", "close": 7.32, "volume": 12295.0}, {"date": "2017-08-01", "close": 7.35, "volume": 15527.0}, {"date": "2017-08-02", "close": 7.35, "volume": 51521.0}, {"date": "2017-08-03", "close": 7.1999, "volume": 22673.0}, {"date": "2017-08-04", "close": 7.14, "volume": 19870.0}, {"date": "2017-08-07", "close": 6.99, "volume": 19868.0}, {"date": "2017-08-08", "close": 7.01, "volume": 10109.0}, {"date": "2017-08-09", "close": 6.92, "volume": 6967.0}, {"date": "2017-08-10", "close": 6.89, "volume": 11468.0}, {"date": "2017-08-11", "close": 6.9, "volume": 11509.0}, {"date": "2017-08-14", "close": 6.87, "volume": 10733.0}, {"date": "2017-08-15", "close": 6.83, "volume": 4535.0}, {"date": "2017-08-16", "close": 6.77, "volume": 13632.0}, {"date": "2017-08-17", "close": 6.7, "volume": 18041.0}, {"date": "2017-08-18", "close": 6.74, "volume": 6655.0}, {"date": "2017-08-21", "close": 6.71, "volume": 11435.0}, {"date": "2017-08-22", "close": 6.71, "volume": 11818.0}, {"date": "2017-08-23", "close": 6.74, "volume": 74611.0}, {"date": "2017-08-24", "close": 6.86, "volume": 20214.0}, {"date": "2017-08-25", "close": 6.94, "volume": 9038.0}, {"date": "2017-08-28", "close": 7.08, "volume": 13892.0}, {"date": "2017-08-29", "close": 7.08, "volume": 2853.0}, {"date": "2017-08-30", "close": 7.01, "volume": 10209.0}, {"date": "2017-08-31", "close": 7.11, "volume": 15119.0}, {"date": "2017-09-01", "close": 7.01, "volume": 5096.0}, {"date": "2017-09-05", "close": 7.01, "volume": 6706.0}, {"date": "2017-09-06", "close": 6.81, "volume": 18165.0}, {"date": "2017-09-07", "close": 6.86, "volume": 36785.0}, {"date": "2017-09-08", "close": 6.87, "volume": 2744.0}, {"date": "2017-09-11", "close": 6.87, "volume": 8636.0}, {"date": "2017-09-12", "close": 6.83, "volume": 4745.0}, {"date": "2017-09-13", "close": 6.8, "volume": 6823.0}, {"date": "2017-09-14", "close": 6.82, "volume": 5119.0}, {"date": "2017-09-15", "close": 6.94, "volume": 15883.0}, {"date": "2017-09-18", "close": 6.88, "volume": 14379.0}, {"date": "2017-09-19", "close": 6.86, "volume": 10659.0}, {"date": "2017-09-20", "close": 6.86, "volume": 4262.0}, {"date": "2017-09-21", "close": 6.837, "volume": 9256.0}, {"date": "2017-09-22", "close": 6.98, "volume": 5560.0}, {"date": "2017-09-25", "close": 6.9, "volume": 10025.0}, {"date": "2017-09-26", "close": 6.95, "volume": 16569.0}, {"date": "2017-09-27", "close": 7.02, "volume": 3968.0}, {"date": "2017-09-28", "close": 7.0139, "volume": 9747.0}, {"date": "2017-09-29", "close": 7.21, "volume": 16776.0}, {"date": "2017-10-02", "close": 7.1, "volume": 9454.0}, {"date": "2017-10-03", "close": 7.04, "volume": 8953.0}, {"date": "2017-10-04", "close": 7.0, "volume": 2140.0}, {"date": "2017-10-05", "close": 6.93, "volume": 10072.0}, {"date": "2017-10-06", "close": 6.87, "volume": 23219.0}, {"date": "2017-10-09", "close": 6.93, "volume": 17302.0}, {"date": "2017-10-10", "close": 6.87, "volume": 18855.0}, {"date": "2017-10-11", "close": 6.91, "volume": 5130.0}, {"date": "2017-10-12", "close": 6.9, "volume": 10257.0}, {"date": "2017-10-13", "close": 6.94, "volume": 9826.0}, {"date": "2017-10-16", "close": 6.87, "volume": 6173.0}, {"date": "2017-10-17", "close": 6.9, "volume": 17255.0}, {"date": "2017-10-18", "close": 6.79, "volume": 21482.0}, {"date": "2017-10-19", "close": 6.91, "volume": 4034.0}, {"date": "2017-10-20", "close": 6.91, "volume": 8366.0}, {"date": "2017-10-23", "close": 7.16, "volume": 125266.0}, {"date": "2017-10-24", "close": 7.15, "volume": 26513.0}, {"date": "2017-10-25", "close": 6.97, "volume": 10954.0}, {"date": "2017-10-26", "close": 6.97, "volume": 20882.0}, {"date": "2017-10-27", "close": 7.09, "volume": 13999.0}, {"date": "2017-10-30", "close": 7.06, "volume": 2222.0}, {"date": "2017-10-31", "close": 7.58, "volume": 27524.0}, {"date": "2017-11-01", "close": 7.8, "volume": 112870.0}, {"date": "2017-11-02", "close": 7.52, "volume": 28107.0}, {"date": "2017-11-03", "close": 7.42, "volume": 11810.0}, {"date": "2017-11-06", "close": 7.37, "volume": 8835.0}, {"date": "2017-11-07", "close": 7.39, "volume": 2579.0}, {"date": "2017-11-08", "close": 7.46, "volume": 9938.0}, {"date": "2017-11-09", "close": 7.54, "volume": 2430.0}, {"date": "2017-11-10", "close": 7.54, "volume": 6596.0}, {"date": "2017-11-13", "close": 7.664, "volume": 3092.0}, {"date": "2017-11-14", "close": 7.6758, "volume": 8788.0}, {"date": "2017-11-15", "close": 7.65, "volume": 11869.0}, {"date": "2017-11-16", "close": 7.78, "volume": 9928.0}, {"date": "2017-11-17", "close": 7.76, "volume": 2728.0}, {"date": "2017-11-20", "close": 7.79, "volume": 7328.0}, {"date": "2017-11-21", "close": 7.78, "volume": 3519.0}, {"date": "2017-11-22", "close": 7.93, "volume": 26627.0}, {"date": "2017-11-24", "close": 7.93, "volume": 8466.0}, {"date": "2017-11-27", "close": 7.74, "volume": 9615.0}, {"date": "2017-11-28", "close": 7.6655, "volume": 9469.0}, {"date": "2017-11-29", "close": 7.5899, "volume": 6632.0}, {"date": "2017-11-30", "close": 7.58, "volume": 21615.0}, {"date": "2017-12-01", "close": 7.59, "volume": 13589.0}, {"date": "2017-12-04", "close": 7.05, "volume": 200607.0}, {"date": "2017-12-05", "close": 6.89, "volume": 41912.0}, {"date": "2017-12-06", "close": 6.94, "volume": 67621.0}, {"date": "2017-12-07", "close": 6.99, "volume": 36980.0}, {"date": "2017-12-08", "close": 6.9449, "volume": 25449.0}, {"date": "2017-12-11", "close": 6.975, "volume": 54818.0}, {"date": "2017-12-12", "close": 7.0, "volume": 25836.0}, {"date": "2017-12-13", "close": 6.9816, "volume": 4099.0}, {"date": "2017-12-14", "close": 6.9749, "volume": 10828.0}, {"date": "2017-12-15", "close": 6.92, "volume": 83245.0}, {"date": "2017-12-18", "close": 6.98, "volume": 147658.0}, {"date": "2017-12-19", "close": 6.92, "volume": 24589.0}, {"date": "2017-12-20", "close": 6.82, "volume": 48366.0}, {"date": "2017-12-21", "close": 6.81, "volume": 49609.0}, {"date": "2017-12-22", "close": 6.83, "volume": 20702.0}, {"date": "2017-12-26", "close": 6.81, "volume": 52164.0}, {"date": "2017-12-27", "close": 6.99, "volume": 29001.0}, {"date": "2017-12-28", "close": 6.97, "volume": 8498.0}, {"date": "2017-12-29", "close": 6.8199, "volume": 23985.0}, {"date": "2018-01-02", "close": 6.89, "volume": 34654.0}, {"date": "2018-01-03", "close": 6.874, "volume": 17305.0}, {"date": "2018-01-04", "close": 6.8899, "volume": 13138.0}, {"date": "2018-01-05", "close": 6.91, "volume": 35691.0}, {"date": "2018-01-08", "close": 6.96, "volume": 44944.0}, {"date": "2018-01-09", "close": 6.93, "volume": 23001.0}, {"date": "2018-01-10", "close": 6.91, "volume": 26936.0}, {"date": "2018-01-11", "close": 7.13, "volume": 24733.0}, {"date": "2018-01-12", "close": 7.2, "volume": 37915.0}, {"date": "2018-01-16", "close": 7.24, "volume": 37589.0}, {"date": "2018-01-17", "close": 7.2, "volume": 9549.0}, {"date": "2018-01-18", "close": 7.16, "volume": 13019.0}, {"date": "2018-01-19", "close": 7.1383, "volume": 9977.0}, {"date": "2018-01-22", "close": 7.11, "volume": 24718.0}, {"date": "2018-01-23", "close": 7.08, "volume": 25179.0}, {"date": "2018-01-24", "close": 7.15, "volume": 45836.0}, {"date": "2018-01-25", "close": 7.06, "volume": 15576.0}, {"date": "2018-01-26", "close": 7.07, "volume": 14105.0}, {"date": "2018-01-29", "close": 7.02, "volume": 26195.0}, {"date": "2018-01-30", "close": 6.97, "volume": 12563.0}, {"date": "2018-01-31", "close": 7.17, "volume": 76996.0}, {"date": "2018-02-01", "close": 7.2101, "volume": 4575.0}, {"date": "2018-02-02", "close": 7.24, "volume": 47423.0}, {"date": "2018-02-05", "close": 7.06, "volume": 20287.0}, {"date": "2018-02-06", "close": 7.05, "volume": 30620.0}, {"date": "2018-02-07", "close": 7.15, "volume": 18976.0}, {"date": "2018-02-08", "close": 7.13, "volume": 26979.0}, {"date": "2018-02-09", "close": 7.16, "volume": 31091.0}, {"date": "2018-02-12", "close": 7.11, "volume": 8829.0}, {"date": "2018-02-13", "close": 7.11, "volume": 2199.0}, {"date": "2018-02-14", "close": 7.13, "volume": 45123.0}, {"date": "2018-02-15", "close": 7.2, "volume": 14130.0}, {"date": "2018-02-16", "close": 7.23, "volume": 8609.0}, {"date": "2018-02-20", "close": 7.15, "volume": 7352.0}, {"date": "2018-02-21", "close": 7.13, "volume": 5489.0}, {"date": "2018-02-22", "close": 7.18, "volume": 12122.0}, {"date": "2018-02-23", "close": 7.21, "volume": 7153.0}, {"date": "2018-02-26", "close": 7.25, "volume": 7517.0}, {"date": "2018-02-27", "close": 7.2, "volume": 853.0}, {"date": "2018-02-28", "close": 7.18, "volume": 10350.0}, {"date": "2018-03-01", "close": 7.03, "volume": 9041.0}, {"date": "2018-03-02", "close": 7.18, "volume": 3785.0}, {"date": "2018-03-05", "close": 7.17, "volume": 2049.0}, {"date": "2018-03-06", "close": 7.07, "volume": 11913.0}, {"date": "2018-03-07", "close": 7.11, "volume": 7882.0}, {"date": "2018-03-08", "close": 7.0601, "volume": 19958.0}, {"date": "2018-03-09", "close": 7.12, "volume": 5353.0}, {"date": "2018-03-12", "close": 7.0701, "volume": 10796.0}, {"date": "2018-03-13", "close": 7.0779, "volume": 2935.0}, {"date": "2018-03-14", "close": 7.085, "volume": 4525.0}, {"date": "2018-03-15", "close": 7.129, "volume": 5084.0}, {"date": "2018-03-16", "close": 7.21, "volume": 5191.0}, {"date": "2018-03-19", "close": 7.18, "volume": 22105.0}, {"date": "2018-03-20", "close": 7.12, "volume": 29663.0}, {"date": "2018-03-21", "close": 7.05, "volume": 11533.0}, {"date": "2018-03-22", "close": 6.9694, "volume": 15230.0}, {"date": "2018-03-23", "close": 6.99, "volume": 27259.0}, {"date": "2018-03-26", "close": 6.92, "volume": 29125.0}, {"date": "2018-03-27", "close": 6.86, "volume": 12548.0}, {"date": "2018-03-28", "close": 6.8299, "volume": 9064.0}, {"date": "2018-03-29", "close": 6.96, "volume": 2409.0}, {"date": "2018-04-02", "close": 6.97, "volume": 14006.0}, {"date": "2018-04-03", "close": 6.87, "volume": 11673.0}, {"date": "2018-04-04", "close": 6.95, "volume": 4415.0}, {"date": "2018-04-05", "close": 6.96, "volume": 9921.0}, {"date": "2018-04-06", "close": 6.9, "volume": 1222.0}, {"date": "2018-04-09", "close": 6.88, "volume": 3609.0}, {"date": "2018-04-10", "close": 6.9, "volume": 8031.0}, {"date": "2018-04-11", "close": 6.92, "volume": 6787.0}, {"date": "2018-04-12", "close": 6.931, "volume": 27320.0}, {"date": "2018-04-13", "close": 7.18, "volume": 13904.0}, {"date": "2018-04-16", "close": 7.11, "volume": 11721.0}, {"date": "2018-04-17", "close": 7.131, "volume": 15358.0}, {"date": "2018-04-18", "close": 7.11, "volume": 13125.0}, {"date": "2018-04-19", "close": 7.11, "volume": 2334.0}, {"date": "2018-04-20", "close": 7.14, "volume": 20336.0}, {"date": "2018-04-23", "close": 7.0759, "volume": 9263.0}, {"date": "2018-04-24", "close": 7.1, "volume": 7791.0}, {"date": "2018-04-25", "close": 7.1142, "volume": 18590.0}, {"date": "2018-04-26", "close": 7.02, "volume": 24437.0}, {"date": "2018-04-27", "close": 7.09, "volume": 11768.0}, {"date": "2018-04-30", "close": 7.03, "volume": 22499.0}, {"date": "2018-05-01", "close": 7.08, "volume": 22560.0}, {"date": "2018-05-02", "close": 7.43, "volume": 76249.0}, {"date": "2018-05-03", "close": 7.49, "volume": 20663.0}, {"date": "2018-05-04", "close": 7.84, "volume": 26243.0}, {"date": "2018-05-07", "close": 7.885, "volume": 13017.0}, {"date": "2018-05-08", "close": 8.05, "volume": 32687.0}, {"date": "2018-05-09", "close": 8.32, "volume": 45169.0}, {"date": "2018-05-10", "close": 8.26, "volume": 16287.0}, {"date": "2018-05-11", "close": 8.25, "volume": 8611.0}, {"date": "2018-05-14", "close": 8.38, "volume": 8962.0}, {"date": "2018-05-15", "close": 8.24, "volume": 5453.0}, {"date": "2018-05-16", "close": 8.26, "volume": 12101.0}, {"date": "2018-05-17", "close": 8.16, "volume": 2815.0}, {"date": "2018-05-18", "close": 8.29, "volume": 6466.0}, {"date": "2018-05-21", "close": 8.23, "volume": 1466.0}, {"date": "2018-05-22", "close": 8.17, "volume": 8722.0}, {"date": "2018-05-23", "close": 8.199, "volume": 2415.0}, {"date": "2018-05-24", "close": 8.23, "volume": 11841.0}, {"date": "2018-05-25", "close": 8.33, "volume": 9928.0}, {"date": "2018-05-29", "close": 8.58, "volume": 26925.0}, {"date": "2018-05-30", "close": 8.58, "volume": 10770.0}, {"date": "2018-05-31", "close": 8.41, "volume": 5795.0}, {"date": "2018-06-01", "close": 8.49, "volume": 10025.0}, {"date": "2018-06-04", "close": 8.47, "volume": 13342.0}, {"date": "2018-06-05", "close": 8.4, "volume": 8261.0}, {"date": "2018-06-06", "close": 8.36, "volume": 14669.0}, {"date": "2018-06-07", "close": 8.3616, "volume": 8318.0}, {"date": "2018-06-08", "close": 8.38, "volume": 1827.0}, {"date": "2018-06-11", "close": 8.21, "volume": 3322.0}, {"date": "2018-06-12", "close": 8.26, "volume": 6190.0}, {"date": "2018-06-13", "close": 8.4, "volume": 12202.0}, {"date": "2018-06-14", "close": 8.302, "volume": 681.0}, {"date": "2018-06-15", "close": 8.43, "volume": 8155.0}, {"date": "2018-06-18", "close": 8.39, "volume": 5479.0}, {"date": "2018-06-19", "close": 8.31, "volume": 5714.0}, {"date": "2018-06-20", "close": 8.33, "volume": 7365.0}, {"date": "2018-06-21", "close": 8.25, "volume": 9060.0}, {"date": "2018-06-22", "close": 8.2, "volume": 6248.0}, {"date": "2018-06-25", "close": 7.79, "volume": 16935.0}, {"date": "2018-06-26", "close": 7.74, "volume": 5681.0}, {"date": "2018-06-27", "close": 7.55, "volume": 3303.0}, {"date": "2018-06-28", "close": 7.51, "volume": 16632.0}, {"date": "2018-06-29", "close": 7.58, "volume": 6817.0}, {"date": "2018-07-02", "close": 7.43, "volume": 7860.0}, {"date": "2018-07-03", "close": 7.5429, "volume": 5903.0}, {"date": "2018-07-05", "close": 7.58, "volume": 4894.0}, {"date": "2018-07-06", "close": 7.55, "volume": 4420.0}, {"date": "2018-07-09", "close": 7.59, "volume": 6830.0}, {"date": "2018-07-10", "close": 7.69, "volume": 4975.0}, {"date": "2018-07-11", "close": 7.65, "volume": 7116.0}, {"date": "2018-07-12", "close": 7.44, "volume": 6302.0}, {"date": "2018-07-13", "close": 7.42, "volume": 4619.0}, {"date": "2018-07-16", "close": 7.56, "volume": 27723.0}, {"date": "2018-07-17", "close": 7.83, "volume": 40229.0}, {"date": "2018-07-18", "close": 7.7701, "volume": 17225.0}, {"date": "2018-07-19", "close": 8.205, "volume": 11503.0}, {"date": "2018-07-20", "close": 8.2326, "volume": 4790.0}, {"date": "2018-07-23", "close": 8.02, "volume": 4590.0}, {"date": "2018-07-24", "close": 7.77, "volume": 8136.0}, {"date": "2018-07-25", "close": 7.85, "volume": 2886.0}, {"date": "2018-07-26", "close": 7.9732, "volume": 2390.0}, {"date": "2018-07-27", "close": 8.17, "volume": 1894.0}, {"date": "2018-07-30", "close": 8.2, "volume": 2639.0}, {"date": "2018-07-31", "close": 8.08, "volume": 5134.0}, {"date": "2018-08-01", "close": 8.09, "volume": 3178.0}, {"date": "2018-08-02", "close": 7.8348, "volume": 15272.0}, {"date": "2018-08-03", "close": 7.9, "volume": 5016.0}, {"date": "2018-08-06", "close": 7.935, "volume": 7072.0}, {"date": "2018-08-07", "close": 7.8, "volume": 53197.0}, {"date": "2018-08-08", "close": 7.75, "volume": 29291.0}, {"date": "2018-08-09", "close": 7.8, "volume": 13658.0}, {"date": "2018-08-10", "close": 7.9, "volume": 3941.0}, {"date": "2018-08-13", "close": 7.89, "volume": 1211.0}, {"date": "2018-08-14", "close": 7.86, "volume": 37977.0}, {"date": "2018-08-15", "close": 7.78, "volume": 5057.0}, {"date": "2018-08-16", "close": 7.78, "volume": 16462.0}, {"date": "2018-08-17", "close": 7.71, "volume": 5453.0}, {"date": "2018-08-20", "close": 7.74, "volume": 9314.0}, {"date": "2018-08-21", "close": 7.72, "volume": 10652.0}, {"date": "2018-08-22", "close": 7.69, "volume": 5376.0}, {"date": "2018-08-23", "close": 7.7161, "volume": 2318.0}, {"date": "2018-08-24", "close": 7.66, "volume": 6917.0}, {"date": "2018-08-27", "close": 7.775, "volume": 16590.0}, {"date": "2018-08-28", "close": 7.95, "volume": 12575.0}, {"date": "2018-08-29", "close": 7.95, "volume": 9371.0}, {"date": "2018-08-30", "close": 7.88, "volume": 4108.0}, {"date": "2018-08-31", "close": 8.0, "volume": 8701.0}, {"date": "2018-09-04", "close": 7.93, "volume": 4069.0}, {"date": "2018-09-05", "close": 7.9, "volume": 4302.0}, {"date": "2018-09-06", "close": 7.86, "volume": 5598.0}, {"date": "2018-09-07", "close": 7.73, "volume": 6492.0}, {"date": "2018-09-10", "close": 7.66, "volume": 4293.0}, {"date": "2018-09-11", "close": 7.52, "volume": 11043.0}, {"date": "2018-09-12", "close": 7.46, "volume": 6907.0}, {"date": "2018-09-13", "close": 7.55, "volume": 22122.0}, {"date": "2018-09-14", "close": 7.55, "volume": 13394.0}, {"date": "2018-09-17", "close": 7.55, "volume": 20981.0}, {"date": "2018-09-18", "close": 7.815, "volume": 30473.0}, {"date": "2018-09-19", "close": 7.74, "volume": 14463.0}, {"date": "2018-09-20", "close": 7.8121, "volume": 1220.0}, {"date": "2018-09-21", "close": 7.8, "volume": 23967.0}, {"date": "2018-09-24", "close": 7.9, "volume": 36229.0}, {"date": "2018-09-25", "close": 7.55, "volume": 35384.0}, {"date": "2018-09-26", "close": 7.47, "volume": 7580.0}, {"date": "2018-09-27", "close": 7.55, "volume": 773.0}, {"date": "2018-09-28", "close": 7.65, "volume": 8513.0}, {"date": "2018-10-01", "close": 7.5287, "volume": 1159.0}, {"date": "2018-10-02", "close": 7.51, "volume": 5645.0}, {"date": "2018-10-03", "close": 7.5, "volume": 6234.0}, {"date": "2018-10-04", "close": 7.58, "volume": 8162.0}, {"date": "2018-10-05", "close": 7.57, "volume": 5161.0}, {"date": "2018-10-08", "close": 7.265, "volume": 11227.0}, {"date": "2018-10-09", "close": 7.27, "volume": 13433.0}, {"date": "2018-10-10", "close": 7.2, "volume": 4292.0}, {"date": "2018-10-11", "close": 7.22, "volume": 1164.0}, {"date": "2018-10-12", "close": 7.31, "volume": 1796.0}, {"date": "2018-10-15", "close": 7.26, "volume": 10099.0}, {"date": "2018-10-16", "close": 7.33, "volume": 2346.0}, {"date": "2018-10-17", "close": 7.27, "volume": 3731.0}, {"date": "2018-10-18", "close": 7.3, "volume": 4889.0}, {"date": "2018-10-19", "close": 7.24, "volume": 2370.0}, {"date": "2018-10-22", "close": 7.08, "volume": 12343.0}, {"date": "2018-10-23", "close": 7.1, "volume": 13213.0}, {"date": "2018-10-24", "close": 6.98, "volume": 9456.0}, {"date": "2018-10-25", "close": 7.0, "volume": 9848.0}, {"date": "2018-10-26", "close": 6.994, "volume": 3392.0}, {"date": "2018-10-29", "close": 7.0, "volume": 10420.0}, {"date": "2018-10-30", "close": 7.0395, "volume": 17603.0}, {"date": "2018-10-31", "close": 7.3064, "volume": 33545.0}, {"date": "2018-11-01", "close": 7.34, "volume": 9963.0}, {"date": "2018-11-02", "close": 7.26, "volume": 13479.0}, {"date": "2018-11-05", "close": 7.26, "volume": 27041.0}, {"date": "2018-11-06", "close": 7.26, "volume": 320.0}, {"date": "2018-11-07", "close": 7.29, "volume": 5369.0}, {"date": "2018-11-08", "close": 7.29, "volume": 6309.0}, {"date": "2018-11-09", "close": 7.19, "volume": 2982.0}, {"date": "2018-11-12", "close": 7.13, "volume": 19493.0}, {"date": "2018-11-13", "close": 7.13, "volume": 8192.0}, {"date": "2018-11-14", "close": 6.9, "volume": 25572.0}, {"date": "2018-11-15", "close": 6.96, "volume": 39079.0}, {"date": "2018-11-16", "close": 6.84, "volume": 39589.0}, {"date": "2018-11-19", "close": 6.84, "volume": 8937.0}, {"date": "2018-11-20", "close": 6.81, "volume": 33510.0}, {"date": "2018-11-21", "close": 6.86, "volume": 5663.0}, {"date": "2018-11-23", "close": 7.13, "volume": 6803.0}, {"date": "2018-11-26", "close": 6.85, "volume": 1190.0}, {"date": "2018-11-27", "close": 6.8, "volume": 10113.0}, {"date": "2018-11-28", "close": 6.8, "volume": 13422.0}, {"date": "2018-11-29", "close": 6.78, "volume": 41886.0}, {"date": "2018-11-30", "close": 6.8, "volume": 27382.0}, {"date": "2018-12-03", "close": 6.79, "volume": 16622.0}, {"date": "2018-12-04", "close": 6.73, "volume": 24513.0}, {"date": "2018-12-06", "close": 6.54, "volume": 39313.0}, {"date": "2018-12-07", "close": 6.45, "volume": 11397.0}, {"date": "2018-12-10", "close": 6.38, "volume": 16921.0}, {"date": "2018-12-11", "close": 6.54, "volume": 10301.0}, {"date": "2018-12-12", "close": 6.4162, "volume": 18167.0}, {"date": "2018-12-13", "close": 6.4, "volume": 11326.0}, {"date": "2018-12-14", "close": 6.3, "volume": 9156.0}, {"date": "2018-12-17", "close": 6.2799, "volume": 15408.0}, {"date": "2018-12-18", "close": 6.15, "volume": 10133.0}, {"date": "2018-12-19", "close": 6.2, "volume": 1925.0}, {"date": "2018-12-20", "close": 6.07, "volume": 25337.0}, {"date": "2018-12-21", "close": 5.9, "volume": 23417.0}, {"date": "2018-12-24", "close": 5.86, "volume": 8138.0}, {"date": "2018-12-26", "close": 5.9, "volume": 8481.0}, {"date": "2018-12-27", "close": 5.74, "volume": 30620.0}, {"date": "2018-12-28", "close": 5.74, "volume": 12186.0}, {"date": "2018-12-31", "close": 5.65, "volume": 35003.0}, {"date": "2019-01-02", "close": 5.73, "volume": 15106.0}, {"date": "2019-01-03", "close": 5.69, "volume": 4335.0}, {"date": "2019-01-04", "close": 5.81, "volume": 19454.0}, {"date": "2019-01-07", "close": 5.94, "volume": 3624.0}, {"date": "2019-01-08", "close": 6.11, "volume": 18101.0}, {"date": "2019-01-09", "close": 6.17, "volume": 6096.0}, {"date": "2019-01-10", "close": 6.04, "volume": 2077.0}, {"date": "2019-01-11", "close": 6.04, "volume": 5222.0}, {"date": "2019-01-14", "close": 6.24, "volume": 10393.0}, {"date": "2019-01-15", "close": 6.28, "volume": 6038.0}, {"date": "2019-01-16", "close": 6.25, "volume": 8436.0}, {"date": "2019-01-17", "close": 6.29, "volume": 4298.0}, {"date": "2019-01-18", "close": 6.28, "volume": 6571.0}, {"date": "2019-01-22", "close": 6.1, "volume": 69144.0}, {"date": "2019-01-23", "close": 6.1605, "volume": 5861.0}, {"date": "2019-01-24", "close": 6.34, "volume": 5987.0}, {"date": "2019-01-25", "close": 6.3, "volume": 23951.0}, {"date": "2019-01-28", "close": 6.29, "volume": 1215.0}, {"date": "2019-01-29", "close": 6.62, "volume": 34954.0}, {"date": "2019-01-30", "close": 7.2, "volume": 29011.0}, {"date": "2019-01-31", "close": 7.2, "volume": 7343.0}, {"date": "2019-02-01", "close": 7.06, "volume": 2837.0}, {"date": "2019-02-04", "close": 7.06, "volume": 7685.0}, {"date": "2019-02-05", "close": 7.02, "volume": 7090.0}, {"date": "2019-02-06", "close": 7.1, "volume": 5897.0}, {"date": "2019-02-07", "close": 7.26, "volume": 9866.0}, {"date": "2019-02-08", "close": 7.0, "volume": 3658.0}, {"date": "2019-02-11", "close": 6.71, "volume": 27830.0}, {"date": "2019-02-12", "close": 6.702, "volume": 3921.0}, {"date": "2019-02-13", "close": 6.733, "volume": 8444.0}, {"date": "2019-02-14", "close": 6.54, "volume": 4179.0}, {"date": "2019-02-15", "close": 6.71, "volume": 19095.0}, {"date": "2019-02-19", "close": 6.68, "volume": 16912.0}, {"date": "2019-02-20", "close": 6.49, "volume": 2699.0}, {"date": "2019-02-21", "close": 6.495, "volume": 1048.0}, {"date": "2019-02-22", "close": 6.49, "volume": 5218.0}, {"date": "2019-02-25", "close": 6.6526, "volume": 3403.0}, {"date": "2019-02-26", "close": 6.47, "volume": 4257.0}, {"date": "2019-02-27", "close": 6.4116, "volume": 10052.0}, {"date": "2019-02-28", "close": 6.5194, "volume": 7254.0}, {"date": "2019-03-01", "close": 6.5, "volume": 2908.0}, {"date": "2019-03-04", "close": 6.51, "volume": 10032.0}, {"date": "2019-03-05", "close": 6.46, "volume": 1331.0}, {"date": "2019-03-06", "close": 6.444, "volume": 2994.0}, {"date": "2019-03-07", "close": 6.51, "volume": 673.0}, {"date": "2019-03-08", "close": 6.4, "volume": 481.0}, {"date": "2019-03-11", "close": 6.4, "volume": 1321.0}, {"date": "2019-03-12", "close": 6.2, "volume": 22566.0}, {"date": "2019-03-13", "close": 6.44, "volume": 11209.0}, {"date": "2019-03-14", "close": 6.44, "volume": 702.0}, {"date": "2019-03-15", "close": 6.25, "volume": 13905.0}, {"date": "2019-03-18", "close": 6.2396, "volume": 5554.0}, {"date": "2019-03-19", "close": 6.21, "volume": 3479.0}, {"date": "2019-03-20", "close": 6.25, "volume": 13633.0}, {"date": "2019-03-21", "close": 6.21, "volume": 6976.0}, {"date": "2019-03-22", "close": 6.21, "volume": 3900.0}, {"date": "2019-03-25", "close": 6.2144, "volume": 2495.0}, {"date": "2019-03-26", "close": 6.15, "volume": 5301.0}, {"date": "2019-03-27", "close": 6.1486, "volume": 24384.0}, {"date": "2019-03-28", "close": 6.15, "volume": 10230.0}, {"date": "2019-03-29", "close": 6.17, "volume": 19287.0}, {"date": "2019-04-01", "close": 6.1619, "volume": 10027.0}, {"date": "2019-04-02", "close": 6.18, "volume": 3370.0}, {"date": "2019-04-03", "close": 6.14, "volume": 2785.0}, {"date": "2019-04-04", "close": 6.04, "volume": 8309.0}, {"date": "2019-04-05", "close": 6.01, "volume": 28276.0}, {"date": "2019-04-08", "close": 6.0, "volume": 13635.0}, {"date": "2019-04-09", "close": 6.09, "volume": 10396.0}, {"date": "2019-04-10", "close": 6.03, "volume": 12707.0}, {"date": "2019-04-11", "close": 5.49, "volume": 70350.0}, {"date": "2019-04-12", "close": 5.4367, "volume": 57492.0}, {"date": "2019-04-15", "close": 5.48, "volume": 1725.0}, {"date": "2019-04-16", "close": 5.4, "volume": 26271.0}, {"date": "2019-04-17", "close": 5.39, "volume": 18958.0}, {"date": "2019-04-18", "close": 5.41, "volume": 57678.0}, {"date": "2019-04-22", "close": 5.42, "volume": 14886.0}, {"date": "2019-04-23", "close": 5.49, "volume": 3945.0}, {"date": "2019-04-24", "close": 5.53, "volume": 38887.0}, {"date": "2019-04-25", "close": 5.46, "volume": 12238.0}, {"date": "2019-04-26", "close": 5.41, "volume": 42610.0}, {"date": "2019-04-29", "close": 5.42, "volume": 29755.0}, {"date": "2019-04-30", "close": 5.53, "volume": 11291.0}, {"date": "2019-05-01", "close": 5.72, "volume": 6918.0}, {"date": "2019-05-02", "close": 5.75, "volume": 83098.0}, {"date": "2019-05-03", "close": 5.7342, "volume": 22039.0}, {"date": "2019-05-06", "close": 5.74, "volume": 19441.0}, {"date": "2019-05-07", "close": 5.57, "volume": 33127.0}, {"date": "2019-05-08", "close": 5.61, "volume": 18221.0}, {"date": "2019-05-09", "close": 5.54, "volume": 2325.0}, {"date": "2019-05-10", "close": 5.4499, "volume": 10210.0}, {"date": "2019-05-13", "close": 5.43, "volume": 21466.0}, {"date": "2019-05-14", "close": 5.45, "volume": 12573.0}, {"date": "2019-05-15", "close": 5.44, "volume": 14632.0}, {"date": "2019-05-16", "close": 5.42, "volume": 22513.0}, {"date": "2019-05-17", "close": 5.36, "volume": 18384.0}, {"date": "2019-05-20", "close": 5.19, "volume": 87747.0}, {"date": "2019-05-21", "close": 5.2001, "volume": 44214.0}, {"date": "2019-05-22", "close": 5.19, "volume": 6865.0}, {"date": "2019-05-23", "close": 5.22, "volume": 12909.0}, {"date": "2019-05-24", "close": 5.23, "volume": 8986.0}, {"date": "2019-05-28", "close": 5.2112, "volume": 40582.0}, {"date": "2019-05-29", "close": 5.13, "volume": 432.0}, {"date": "2019-05-30", "close": 5.12, "volume": 984.0}, {"date": "2019-05-31", "close": 5.16, "volume": 27562.0}, {"date": "2019-06-03", "close": 5.16, "volume": 37224.0}, {"date": "2019-06-04", "close": 5.2, "volume": 6713.0}, {"date": "2019-06-05", "close": 5.2, "volume": 15858.0}, {"date": "2019-06-06", "close": 5.1, "volume": 19223.0}, {"date": "2019-06-07", "close": 5.2, "volume": 19068.0}, {"date": "2019-06-10", "close": 5.1268, "volume": 3211.0}, {"date": "2019-06-11", "close": 5.0999, "volume": 10435.0}, {"date": "2019-06-12", "close": 5.12, "volume": 7166.0}, {"date": "2019-06-13", "close": 5.07, "volume": 13566.0}, {"date": "2019-06-14", "close": 5.08, "volume": 4600.0}, {"date": "2019-06-17", "close": 5.05, "volume": 9367.0}, {"date": "2019-06-18", "close": 5.03, "volume": 32471.0}, {"date": "2019-06-19", "close": 5.0, "volume": 7524.0}, {"date": "2019-06-20", "close": 5.02, "volume": 1542.0}, {"date": "2019-06-21", "close": 4.98, "volume": 6252.0}, {"date": "2019-06-24", "close": 5.01, "volume": 5698.0}, {"date": "2019-06-25", "close": 5.0, "volume": 6901.0}, {"date": "2019-06-26", "close": 4.98, "volume": 5798.0}, {"date": "2019-06-27", "close": 4.99, "volume": 2022.0}, {"date": "2019-06-28", "close": 4.98, "volume": 15703.0}, {"date": "2019-07-01", "close": 5.06, "volume": 11280.0}, {"date": "2019-07-02", "close": 5.04, "volume": 4392.0}, {"date": "2019-07-03", "close": 5.0152, "volume": 17126.0}, {"date": "2019-07-05", "close": 5.09, "volume": 1131.0}, {"date": "2019-07-08", "close": 5.0399, "volume": 11690.0}, {"date": "2019-07-09", "close": 4.99, "volume": 21002.0}, {"date": "2019-07-10", "close": 5.06, "volume": 11305.0}, {"date": "2019-07-11", "close": 5.04, "volume": 3229.0}, {"date": "2019-07-12", "close": 4.98, "volume": 14146.0}, {"date": "2019-07-15", "close": 4.96, "volume": 17830.0}, {"date": "2019-07-16", "close": 4.93, "volume": 13006.0}, {"date": "2019-07-17", "close": 4.96, "volume": 17050.0}, {"date": "2019-07-18", "close": 4.98, "volume": 15016.0}, {"date": "2019-07-19", "close": 4.98, "volume": 4031.0}, {"date": "2019-07-22", "close": 4.98, "volume": 14423.0}, {"date": "2019-07-23", "close": 4.98, "volume": 2135.0}, {"date": "2019-07-24", "close": 4.97, "volume": 84502.0}, {"date": "2019-07-25", "close": 4.975, "volume": 25907.0}, {"date": "2019-07-26", "close": 4.93, "volume": 58784.0}, {"date": "2019-07-29", "close": 4.94, "volume": 9050.0}, {"date": "2019-07-30", "close": 4.93, "volume": 6779.0}, {"date": "2019-07-31", "close": 4.93, "volume": 9613.0}, {"date": "2019-08-01", "close": 4.93, "volume": 9611.0}, {"date": "2019-08-02", "close": 4.98, "volume": 624.0}, {"date": "2019-08-05", "close": 4.91, "volume": 14245.0}, {"date": "2019-08-06", "close": 4.9, "volume": 66404.0}, {"date": "2019-08-07", "close": 5.59, "volume": 39817.0}, {"date": "2019-08-08", "close": 5.55, "volume": 22071.0}, {"date": "2019-08-09", "close": 5.625, "volume": 16045.0}, {"date": "2019-08-12", "close": 5.523, "volume": 27078.0}, {"date": "2019-08-13", "close": 5.35, "volume": 23339.0}, {"date": "2019-08-14", "close": 5.31, "volume": 23587.0}, {"date": "2019-08-15", "close": 5.19, "volume": 5101.0}, {"date": "2019-08-16", "close": 5.2737, "volume": 40614.0}, {"date": "2019-08-19", "close": 5.26, "volume": 12479.0}, {"date": "2019-08-20", "close": 5.15, "volume": 17558.0}, {"date": "2019-08-21", "close": 5.24, "volume": 22995.0}, {"date": "2019-08-22", "close": 5.23, "volume": 7185.0}, {"date": "2019-08-23", "close": 5.23, "volume": 19987.0}, {"date": "2019-08-26", "close": 5.4, "volume": 74834.0}, {"date": "2019-08-27", "close": 5.09, "volume": 13844.0}, {"date": "2019-08-28", "close": 5.02, "volume": 34152.0}, {"date": "2019-08-29", "close": 5.05, "volume": 13942.0}, {"date": "2019-08-30", "close": 5.1, "volume": 8174.0}, {"date": "2019-09-03", "close": 5.06, "volume": 16342.0}, {"date": "2019-09-04", "close": 5.11, "volume": 19206.0}, {"date": "2019-09-05", "close": 5.1, "volume": 18861.0}, {"date": "2019-09-06", "close": 5.34, "volume": 52611.0}, {"date": "2019-09-09", "close": 5.62, "volume": 29009.0}, {"date": "2019-09-10", "close": 5.61, "volume": 7128.0}, {"date": "2019-09-11", "close": 5.76, "volume": 9511.0}, {"date": "2019-09-12", "close": 5.71, "volume": 4668.0}, {"date": "2019-09-13", "close": 5.67, "volume": 5179.0}, {"date": "2019-09-16", "close": 5.7, "volume": 5166.0}, {"date": "2019-09-17", "close": 5.8, "volume": 2462.0}, {"date": "2019-09-18", "close": 5.7, "volume": 1201.0}, {"date": "2019-09-19", "close": 5.85, "volume": 7080.0}, {"date": "2019-09-20", "close": 5.63, "volume": 21925.0}, {"date": "2019-09-23", "close": 5.7323, "volume": 1551.0}, {"date": "2019-09-24", "close": 5.7, "volume": 66570.0}, {"date": "2019-09-25", "close": 5.79, "volume": 11243.0}, {"date": "2019-09-26", "close": 5.94, "volume": 9439.0}, {"date": "2019-09-27", "close": 6.02, "volume": 63114.0}, {"date": "2019-09-30", "close": 6.35, "volume": 22725.0}, {"date": "2019-10-01", "close": 6.08, "volume": 27613.0}, {"date": "2019-10-02", "close": 5.99, "volume": 17136.0}, {"date": "2019-10-03", "close": 6.09, "volume": 6384.0}, {"date": "2019-10-04", "close": 6.0, "volume": 4587.0}, {"date": "2019-10-07", "close": 5.99, "volume": 1992.0}, {"date": "2019-10-08", "close": 5.97, "volume": 1587.0}, {"date": "2019-10-09", "close": 5.94, "volume": 17445.0}, {"date": "2019-10-10", "close": 5.85, "volume": 9217.0}, {"date": "2019-10-11", "close": 5.8873, "volume": 14947.0}, {"date": "2019-10-14", "close": 5.9, "volume": 902.0}, {"date": "2019-10-15", "close": 6.0, "volume": 930.0}, {"date": "2019-10-16", "close": 6.04, "volume": 5274.0}, {"date": "2019-10-17", "close": 6.0294, "volume": 854.0}, {"date": "2019-10-18", "close": 5.9778, "volume": 5961.0}, {"date": "2019-10-21", "close": 5.98, "volume": 267.0}, {"date": "2019-10-22", "close": 5.98, "volume": 919.0}, {"date": "2019-10-23", "close": 5.99, "volume": 2156.0}, {"date": "2019-10-24", "close": 6.09, "volume": 6610.0}, {"date": "2019-10-25", "close": 6.095, "volume": 5556.0}, {"date": "2019-10-28", "close": 6.29, "volume": 6907.0}, {"date": "2019-10-29", "close": 6.12, "volume": 19121.0}, {"date": "2019-10-30", "close": 6.02, "volume": 4401.0}, {"date": "2019-10-31", "close": 5.985, "volume": 2259.0}, {"date": "2019-11-01", "close": 5.97, "volume": 7727.0}, {"date": "2019-11-04", "close": 6.1, "volume": 2109.0}, {"date": "2019-11-05", "close": 6.2261, "volume": 9020.0}, {"date": "2019-11-06", "close": 6.2091, "volume": 9973.0}, {"date": "2019-11-07", "close": 6.2366, "volume": 792.0}, {"date": "2019-11-08", "close": 6.23, "volume": 4260.0}, {"date": "2019-11-11", "close": 6.23, "volume": 11503.0}, {"date": "2019-11-12", "close": 6.22, "volume": 3251.0}, {"date": "2019-11-13", "close": 6.16, "volume": 911.0}, {"date": "2019-11-14", "close": 6.12, "volume": 1481.0}, {"date": "2019-11-15", "close": 5.9605, "volume": 2622.0}, {"date": "2019-11-18", "close": 5.85, "volume": 3064.0}, {"date": "2019-11-19", "close": 5.975, "volume": 5441.0}, {"date": "2019-11-20", "close": 5.87, "volume": 11471.0}, {"date": "2019-11-21", "close": 5.81, "volume": 5202.0}, {"date": "2019-11-22", "close": 5.52, "volume": 17262.0}, {"date": "2019-11-25", "close": 5.61, "volume": 5480.0}, {"date": "2019-11-26", "close": 5.56, "volume": 2147.0}, {"date": "2019-11-27", "close": 5.58, "volume": 3634.0}, {"date": "2019-11-29", "close": 5.5892, "volume": 234.0}, {"date": "2019-12-02", "close": 5.58, "volume": 3058.0}, {"date": "2019-12-03", "close": 5.6, "volume": 1076.0}, {"date": "2019-12-04", "close": 5.55, "volume": 6899.0}, {"date": "2019-12-05", "close": 5.41, "volume": 1679.0}, {"date": "2019-12-06", "close": 5.41, "volume": 9364.0}, {"date": "2019-12-09", "close": 5.32, "volume": 37301.0}, {"date": "2019-12-10", "close": 5.3403, "volume": 3620.0}, {"date": "2019-12-11", "close": 5.32, "volume": 9977.0}, {"date": "2019-12-12", "close": 5.3, "volume": 11575.0}, {"date": "2019-12-13", "close": 5.3789, "volume": 12591.0}, {"date": "2019-12-16", "close": 5.4, "volume": 12413.0}, {"date": "2019-12-17", "close": 5.58, "volume": 3493.0}, {"date": "2019-12-18", "close": 5.444, "volume": 1903.0}, {"date": "2019-12-19", "close": 5.4001, "volume": 9180.0}, {"date": "2019-12-20", "close": 5.55, "volume": 14251.0}, {"date": "2019-12-23", "close": 5.52, "volume": 21842.0}, {"date": "2019-12-24", "close": 5.513, "volume": 1466.0}, {"date": "2019-12-26", "close": 5.55, "volume": 5994.0}, {"date": "2019-12-27", "close": 5.45, "volume": 12069.0}, {"date": "2019-12-30", "close": 5.44, "volume": 48237.0}, {"date": "2019-12-31", "close": 5.44, "volume": 14742.0}, {"date": "2020-01-02", "close": 5.7216, "volume": 40809.0}, {"date": "2020-01-03", "close": 6.045, "volume": 14722.0}, {"date": "2020-01-06", "close": 6.18, "volume": 21157.0}, {"date": "2020-01-07", "close": 6.2091, "volume": 11988.0}, {"date": "2020-01-08", "close": 6.31, "volume": 13108.0}, {"date": "2020-01-09", "close": 6.38, "volume": 38071.0}, {"date": "2020-01-10", "close": 6.43, "volume": 17345.0}, {"date": "2020-01-13", "close": 6.4987, "volume": 17668.0}, {"date": "2020-01-14", "close": 6.41, "volume": 9096.0}, {"date": "2020-01-15", "close": 6.36, "volume": 11841.0}, {"date": "2020-01-16", "close": 6.71, "volume": 24805.0}, {"date": "2020-01-17", "close": 6.68, "volume": 3345.0}, {"date": "2020-01-21", "close": 6.21, "volume": 101683.0}, {"date": "2020-01-22", "close": 6.1668, "volume": 9149.0}, {"date": "2020-01-23", "close": 6.17, "volume": 19976.0}, {"date": "2020-01-24", "close": 6.17, "volume": 8016.0}, {"date": "2020-01-27", "close": 6.06, "volume": 5726.0}, {"date": "2020-01-28", "close": 6.1016, "volume": 1841.0}, {"date": "2020-01-29", "close": 6.1, "volume": 5821.0}, {"date": "2020-01-30", "close": 5.96, "volume": 9242.0}, {"date": "2020-01-31", "close": 5.81, "volume": 15610.0}, {"date": "2020-02-03", "close": 5.62, "volume": 4756.0}, {"date": "2020-02-04", "close": 5.6, "volume": 14880.0}, {"date": "2020-02-05", "close": 5.8883, "volume": 7138.0}, {"date": "2020-02-06", "close": 5.9, "volume": 1080.0}, {"date": "2020-02-07", "close": 5.73, "volume": 9044.0}, {"date": "2020-02-10", "close": 6.06, "volume": 17873.0}, {"date": "2020-02-11", "close": 6.01, "volume": 3260.0}, {"date": "2020-02-12", "close": 6.02, "volume": 882.0}, {"date": "2020-02-13", "close": 5.97, "volume": 13085.0}, {"date": "2020-02-14", "close": 5.97, "volume": 9585.0}, {"date": "2020-02-18", "close": 5.85, "volume": 4283.0}, {"date": "2020-02-19", "close": 5.7, "volume": 8563.0}, {"date": "2020-02-20", "close": 5.32, "volume": 145752.0}, {"date": "2020-02-21", "close": 5.43, "volume": 22945.0}, {"date": "2020-02-24", "close": 5.17, "volume": 24368.0}, {"date": "2020-02-25", "close": 5.05, "volume": 39221.0}, {"date": "2020-02-26", "close": 5.05, "volume": 1977.0}, {"date": "2020-02-27", "close": 5.07, "volume": 47011.0}, {"date": "2020-02-28", "close": 4.67, "volume": 39606.0}, {"date": "2020-03-02", "close": 4.53, "volume": 45119.0}, {"date": "2020-03-03", "close": 4.365, "volume": 31466.0}, {"date": "2020-03-04", "close": 4.31, "volume": 20846.0}, {"date": "2020-03-05", "close": 4.28, "volume": 22253.0}, {"date": "2020-03-06", "close": 4.38, "volume": 32416.0}, {"date": "2020-03-09", "close": 4.21, "volume": 13253.0}, {"date": "2020-03-10", "close": 4.65, "volume": 36831.0}, {"date": "2020-03-11", "close": 4.36, "volume": 17729.0}, {"date": "2020-03-12", "close": 4.12, "volume": 27223.0}, {"date": "2020-03-13", "close": 4.09, "volume": 41946.0}, {"date": "2020-03-16", "close": 3.53, "volume": 23458.0}, {"date": "2020-03-17", "close": 3.15, "volume": 107203.0}, {"date": "2020-03-18", "close": 3.345, "volume": 66513.0}, {"date": "2020-03-19", "close": 2.88, "volume": 69497.0}, {"date": "2020-03-20", "close": 2.75, "volume": 14895.0}, {"date": "2020-03-23", "close": 2.7, "volume": 34634.0}, {"date": "2020-03-24", "close": 2.6, "volume": 29438.0}, {"date": "2020-03-25", "close": 2.59, "volume": 77926.0}, {"date": "2020-03-26", "close": 2.77, "volume": 113428.0}, {"date": "2020-03-27", "close": 2.7704, "volume": 43871.0}, {"date": "2020-03-30", "close": 2.79, "volume": 14527.0}, {"date": "2020-03-31", "close": 2.91, "volume": 6396.0}, {"date": "2020-04-01", "close": 3.13, "volume": 3642.0}, {"date": "2020-04-02", "close": 3.09, "volume": 4953.0}, {"date": "2020-04-03", "close": 2.81, "volume": 7077.0}, {"date": "2020-04-06", "close": 2.95, "volume": 4786.0}, {"date": "2020-04-07", "close": 2.85, "volume": 38460.0}, {"date": "2020-04-08", "close": 3.02, "volume": 19205.0}, {"date": "2020-04-09", "close": 4.4, "volume": 128198.0}, {"date": "2020-04-13", "close": 4.04, "volume": 48884.0}, {"date": "2020-04-14", "close": 3.95, "volume": 37623.0}, {"date": "2020-04-15", "close": 3.97, "volume": 7568.0}, {"date": "2020-04-16", "close": 3.82, "volume": 6496.0}, {"date": "2020-04-17", "close": 3.99, "volume": 24979.0}, {"date": "2020-04-20", "close": 3.98, "volume": 3359.0}, {"date": "2020-04-21", "close": 3.925, "volume": 11127.0}, {"date": "2020-04-22", "close": 4.0, "volume": 42449.0}, {"date": "2020-04-23", "close": 3.36, "volume": 163039.0}, {"date": "2020-04-24", "close": 3.56, "volume": 32546.0}, {"date": "2020-04-27", "close": 3.5948, "volume": 15766.0}, {"date": "2020-04-28", "close": 4.0, "volume": 81716.0}, {"date": "2020-04-29", "close": 4.9, "volume": 75092.0}, {"date": "2020-04-30", "close": 4.63, "volume": 6318.0}, {"date": "2020-05-01", "close": 4.4, "volume": 17988.0}, {"date": "2020-05-04", "close": 4.2556, "volume": 3993.0}, {"date": "2020-05-05", "close": 4.2326, "volume": 11061.0}, {"date": "2020-05-06", "close": 4.35, "volume": 70080.0}, {"date": "2020-05-07", "close": 4.35, "volume": 16693.0}, {"date": "2020-05-08", "close": 4.35, "volume": 5806.0}, {"date": "2020-05-11", "close": 4.26, "volume": 19660.0}, {"date": "2020-05-12", "close": 4.38, "volume": 30395.0}, {"date": "2020-05-13", "close": 4.4, "volume": 8211.0}, {"date": "2020-05-14", "close": 4.29, "volume": 7168.0}, {"date": "2020-05-15", "close": 4.21, "volume": 22903.0}, {"date": "2020-05-18", "close": 4.31, "volume": 5639.0}, {"date": "2020-05-19", "close": 4.3, "volume": 4191.0}, {"date": "2020-05-20", "close": 4.5, "volume": 2494.0}, {"date": "2020-05-21", "close": 4.3, "volume": 30273.0}, {"date": "2020-05-22", "close": 4.34, "volume": 19451.0}, {"date": "2020-05-26", "close": 4.0, "volume": 53210.0}, {"date": "2020-05-27", "close": 4.15, "volume": 3539.0}, {"date": "2020-05-28", "close": 4.15, "volume": 4703.0}, {"date": "2020-05-29", "close": 4.09, "volume": 11543.0}, {"date": "2020-06-01", "close": 4.07, "volume": 4149.0}, {"date": "2020-06-02", "close": 4.22, "volume": 25076.0}, {"date": "2020-06-03", "close": 4.25, "volume": 8298.0}, {"date": "2020-06-04", "close": 4.35, "volume": 4858.0}, {"date": "2020-06-05", "close": 4.47, "volume": 9912.0}, {"date": "2020-06-08", "close": 4.54, "volume": 12285.0}, {"date": "2020-06-09", "close": 4.56, "volume": 4160.0}, {"date": "2020-06-10", "close": 4.6, "volume": 15780.0}, {"date": "2020-06-11", "close": 4.74, "volume": 9592.0}, {"date": "2020-06-12", "close": 4.94, "volume": 5854.0}, {"date": "2020-06-15", "close": 4.71, "volume": 1864.0}, {"date": "2020-06-16", "close": 4.95, "volume": 34929.0}, {"date": "2020-06-17", "close": 4.75, "volume": 10230.0}, {"date": "2020-06-18", "close": 4.645, "volume": 5183.0}, {"date": "2020-06-19", "close": 4.75, "volume": 11310.0}, {"date": "2020-06-22", "close": 4.69, "volume": 8233.0}, {"date": "2020-06-23", "close": 4.82, "volume": 5563.0}, {"date": "2020-06-24", "close": 4.75, "volume": 7561.0}, {"date": "2020-06-25", "close": 5.01, "volume": 89552.0}, {"date": "2020-06-26", "close": 5.26, "volume": 49408.0}, {"date": "2020-06-29", "close": 5.31, "volume": 33672.0}, {"date": "2020-06-30", "close": 5.3, "volume": 7739.0}, {"date": "2020-07-01", "close": 5.62, "volume": 45261.0}, {"date": "2020-07-02", "close": 5.93, "volume": 107777.0}, {"date": "2020-07-06", "close": 5.99, "volume": 30438.0}, {"date": "2020-07-07", "close": 5.38, "volume": 28071.0}, {"date": "2020-07-08", "close": 5.73, "volume": 8095.0}, {"date": "2020-07-09", "close": 5.88, "volume": 5008.0}, {"date": "2020-07-10", "close": 5.91, "volume": 7270.0}, {"date": "2020-07-13", "close": 5.87, "volume": 16875.0}, {"date": "2020-07-14", "close": 6.0, "volume": 49671.0}, {"date": "2020-07-15", "close": 7.24, "volume": 191601.0}, {"date": "2020-07-16", "close": 7.15, "volume": 16414.0}, {"date": "2020-07-17", "close": 7.31, "volume": 23151.0}, {"date": "2020-07-20", "close": 7.29, "volume": 15294.0}, {"date": "2020-07-21", "close": 7.15, "volume": 6448.0}, {"date": "2020-07-22", "close": 6.97, "volume": 24215.0}, {"date": "2020-07-23", "close": 6.94, "volume": 14777.0}, {"date": "2020-07-24", "close": 6.92, "volume": 3668.0}, {"date": "2020-07-27", "close": 6.81, "volume": 17180.0}, {"date": "2020-07-28", "close": 6.9, "volume": 11182.0}, {"date": "2020-07-29", "close": 6.76, "volume": 4519.0}, {"date": "2020-07-30", "close": 6.76, "volume": 5811.0}, {"date": "2020-07-31", "close": 6.77, "volume": 19590.0}, {"date": "2020-08-03", "close": 6.8, "volume": 34430.0}, {"date": "2020-08-04", "close": 7.2, "volume": 254044.0}, {"date": "2020-08-05", "close": 9.15, "volume": 954208.0}, {"date": "2020-08-06", "close": 9.2, "volume": 71206.0}, {"date": "2020-08-07", "close": 8.13, "volume": 76796.0}, {"date": "2020-08-10", "close": 7.72, "volume": 68560.0}, {"date": "2020-08-11", "close": 7.98, "volume": 10546.0}, {"date": "2020-08-12", "close": 8.175, "volume": 11202.0}, {"date": "2020-08-13", "close": 8.2013, "volume": 7605.0}, {"date": "2020-08-14", "close": 8.21, "volume": 6559.0}, {"date": "2020-08-17", "close": 8.26, "volume": 39750.0}, {"date": "2020-08-18", "close": 8.73, "volume": 109757.0}, {"date": "2020-08-19", "close": 8.57, "volume": 69126.0}, {"date": "2020-08-20", "close": 8.36, "volume": 20335.0}, {"date": "2020-08-21", "close": 8.22, "volume": 42048.0}, {"date": "2020-08-24", "close": 8.19, "volume": 11084.0}, {"date": "2020-08-25", "close": 8.27, "volume": 1407.0}, {"date": "2020-08-26", "close": 8.12, "volume": 4938.0}, {"date": "2020-08-27", "close": 8.19, "volume": 20468.0}, {"date": "2020-08-28", "close": 8.25, "volume": 11049.0}, {"date": "2020-08-31", "close": 8.22, "volume": 20775.0}, {"date": "2020-09-01", "close": 8.22, "volume": 35611.0}, {"date": "2020-09-02", "close": 8.37, "volume": 16096.0}, {"date": "2020-09-03", "close": 8.29, "volume": 18950.0}, {"date": "2020-09-04", "close": 8.23, "volume": 12152.0}, {"date": "2020-09-08", "close": 8.07, "volume": 14197.0}, {"date": "2020-09-09", "close": 7.91, "volume": 10867.0}, {"date": "2020-09-10", "close": 7.93, "volume": 12918.0}, {"date": "2020-09-11", "close": 7.79, "volume": 11329.0}, {"date": "2020-09-14", "close": 7.905, "volume": 34100.0}, {"date": "2020-09-15", "close": 7.99, "volume": 26388.0}, {"date": "2020-09-16", "close": 8.64, "volume": 120476.0}, {"date": "2020-09-17", "close": 9.005, "volume": 101673.0}, {"date": "2020-09-18", "close": 9.0, "volume": 54701.0}, {"date": "2020-09-21", "close": 8.83, "volume": 60523.0}, {"date": "2020-09-22", "close": 8.9072, "volume": 30003.0}, {"date": "2020-09-23", "close": 8.87, "volume": 31257.0}, {"date": "2020-09-24", "close": 8.74, "volume": 30709.0}, {"date": "2020-09-25", "close": 8.86, "volume": 9811.0}, {"date": "2020-09-28", "close": 9.58, "volume": 98861.0}, {"date": "2020-09-29", "close": 9.91, "volume": 73599.0}, {"date": "2020-09-30", "close": 9.85, "volume": 33139.0}, {"date": "2020-10-01", "close": 9.91, "volume": 81182.0}, {"date": "2020-10-02", "close": 9.77, "volume": 96738.0}, {"date": "2020-10-05", "close": 10.04, "volume": 67574.0}, {"date": "2020-10-06", "close": 9.9, "volume": 44964.0}, {"date": "2020-10-07", "close": 9.45, "volume": 33148.0}, {"date": "2020-10-08", "close": 9.29, "volume": 21661.0}, {"date": "2020-10-09", "close": 9.59, "volume": 12353.0}, {"date": "2020-10-12", "close": 9.36, "volume": 18949.0}, {"date": "2020-10-13", "close": 9.16, "volume": 14349.0}, {"date": "2020-10-14", "close": 9.03, "volume": 15365.0}, {"date": "2020-10-15", "close": 9.05, "volume": 31236.0}, {"date": "2020-10-16", "close": 9.14, "volume": 33768.0}, {"date": "2020-10-19", "close": 9.1, "volume": 35286.0}, {"date": "2020-10-20", "close": 9.08, "volume": 25659.0}, {"date": "2020-10-21", "close": 8.94, "volume": 42136.0}, {"date": "2020-10-22", "close": 8.96, "volume": 40100.0}, {"date": "2020-10-23", "close": 9.06, "volume": 34813.0}, {"date": "2020-10-26", "close": 9.04, "volume": 37687.0}, {"date": "2020-10-27", "close": 9.52, "volume": 160618.0}, {"date": "2020-10-28", "close": 8.09, "volume": 168667.0}, {"date": "2020-10-29", "close": 7.94, "volume": 20839.0}, {"date": "2020-10-30", "close": 7.64, "volume": 38787.0}, {"date": "2020-11-02", "close": 7.6, "volume": 58124.0}, {"date": "2020-11-03", "close": 7.65, "volume": 10571.0}, {"date": "2020-11-04", "close": 7.4, "volume": 24363.0}, {"date": "2020-11-05", "close": 7.43, "volume": 27128.0}, {"date": "2020-11-06", "close": 7.4, "volume": 27103.0}, {"date": "2020-11-09", "close": 7.47, "volume": 41017.0}, {"date": "2020-11-10", "close": 7.51, "volume": 26946.0}, {"date": "2020-11-11", "close": 7.68, "volume": 7678.0}, {"date": "2020-11-12", "close": 7.67, "volume": 7610.0}, {"date": "2020-11-13", "close": 7.71, "volume": 13356.0}, {"date": "2020-11-16", "close": 7.91, "volume": 22419.0}, {"date": "2020-11-17", "close": 7.97, "volume": 28099.0}, {"date": "2020-11-18", "close": 7.69, "volume": 27427.0}, {"date": "2020-11-19", "close": 7.65, "volume": 21399.0}, {"date": "2020-11-20", "close": 7.4, "volume": 40005.0}, {"date": "2020-11-23", "close": 7.23, "volume": 91870.0}, {"date": "2020-11-24", "close": 7.44, "volume": 28657.0}, {"date": "2020-11-25", "close": 7.6, "volume": 30743.0}, {"date": "2020-11-27", "close": 7.8899, "volume": 27394.0}, {"date": "2020-11-30", "close": 7.73, "volume": 30541.0}, {"date": "2020-12-01", "close": 7.71, "volume": 13053.0}, {"date": "2020-12-02", "close": 7.75, "volume": 12041.0}, {"date": "2020-12-03", "close": 7.79, "volume": 21436.0}, {"date": "2020-12-04", "close": 7.67, "volume": 12408.0}, {"date": "2020-12-07", "close": 7.62, "volume": 18185.0}, {"date": "2020-12-08", "close": 8.01, "volume": 81070.0}, {"date": "2020-12-09", "close": 8.02, "volume": 19259.0}, {"date": "2020-12-10", "close": 7.97, "volume": 32120.0}, {"date": "2020-12-11", "close": 7.98, "volume": 6521.0}, {"date": "2020-12-14", "close": 7.92, "volume": 21555.0}, {"date": "2020-12-15", "close": 8.1, "volume": 28527.0}, {"date": "2020-12-16", "close": 8.01, "volume": 18587.0}, {"date": "2020-12-17", "close": 7.97, "volume": 17849.0}, {"date": "2020-12-18", "close": 7.9, "volume": 18872.0}, {"date": "2020-12-21", "close": 7.89, "volume": 32615.0}, {"date": "2020-12-22", "close": 7.85, "volume": 12217.0}, {"date": "2020-12-23", "close": 7.77, "volume": 76810.0}, {"date": "2020-12-24", "close": 7.73, "volume": 14958.0}, {"date": "2020-12-28", "close": 7.5, "volume": 59620.0}, {"date": "2020-12-29", "close": 7.3, "volume": 50053.0}, {"date": "2020-12-30", "close": 7.12, "volume": 73102.0}, {"date": "2020-12-31", "close": 6.9, "volume": 498221.0}, {"date": "2021-01-04", "close": 6.9, "volume": 125358.0}, {"date": "2021-01-05", "close": 7.24, "volume": 68948.0}, {"date": "2021-01-06", "close": 7.43, "volume": 46873.0}, {"date": "2021-01-07", "close": 7.68, "volume": 30258.0}, {"date": "2021-01-08", "close": 7.72, "volume": 22608.0}, {"date": "2021-01-11", "close": 7.58, "volume": 22151.0}, {"date": "2021-01-12", "close": 7.46, "volume": 22896.0}, {"date": "2021-01-13", "close": 7.63, "volume": 17372.0}, {"date": "2021-01-14", "close": 7.65, "volume": 9589.0}, {"date": "2021-01-15", "close": 7.66, "volume": 19667.0}, {"date": "2021-01-19", "close": 7.7, "volume": 40689.0}, {"date": "2021-01-20", "close": 7.56, "volume": 28143.0}, {"date": "2021-01-21", "close": 7.6284, "volume": 47750.0}, {"date": "2021-01-22", "close": 7.87, "volume": 39871.0}, {"date": "2021-01-25", "close": 7.89, "volume": 106313.0}, {"date": "2021-01-26", "close": 7.75, "volume": 182028.0}, {"date": "2021-01-27", "close": 8.14, "volume": 367529.0}, {"date": "2021-01-28", "close": 9.25, "volume": 334755.0}, {"date": "2021-01-29", "close": 8.53, "volume": 74596.0}, {"date": "2021-02-01", "close": 8.87, "volume": 112204.0}, {"date": "2021-02-02", "close": 9.1, "volume": 112989.0}, {"date": "2021-02-03", "close": 9.22, "volume": 71556.0}, {"date": "2021-02-04", "close": 8.95, "volume": 40383.0}, {"date": "2021-02-05", "close": 9.17, "volume": 59409.0}, {"date": "2021-02-08", "close": 9.2, "volume": 33955.0}, {"date": "2021-02-09", "close": 8.99, "volume": 111036.0}, {"date": "2021-02-10", "close": 8.455, "volume": 194514.0}, {"date": "2021-02-11", "close": 7.98, "volume": 155450.0}, {"date": "2021-02-12", "close": 7.81, "volume": 190371.0}, {"date": "2021-02-16", "close": 7.84, "volume": 149033.0}, {"date": "2021-02-17", "close": 7.98, "volume": 75593.0}, {"date": "2021-02-18", "close": 7.87, "volume": 13122.0}, {"date": "2021-02-19", "close": 7.96, "volume": 50780.0}, {"date": "2021-02-22", "close": 7.86, "volume": 40890.0}, {"date": "2021-02-23", "close": 7.72, "volume": 73582.0}, {"date": "2021-02-24", "close": 8.6, "volume": 161895.0}, {"date": "2021-02-25", "close": 8.07, "volume": 82228.0}, {"date": "2021-02-26", "close": 8.22, "volume": 45507.0}, {"date": "2021-03-01", "close": 8.3, "volume": 48498.0}, {"date": "2021-03-02", "close": 8.28, "volume": 27400.0}, {"date": "2021-03-03", "close": 8.13, "volume": 21349.0}, {"date": "2021-03-04", "close": 8.02, "volume": 32128.0}, {"date": "2021-03-05", "close": 8.03, "volume": 36265.0}, {"date": "2021-03-08", "close": 7.98, "volume": 19999.0}, {"date": "2021-03-09", "close": 7.87, "volume": 40141.0}, {"date": "2021-03-10", "close": 8.09, "volume": 46856.0}, {"date": "2021-03-11", "close": 8.54, "volume": 125138.0}, {"date": "2021-03-12", "close": 8.72, "volume": 45932.0}, {"date": "2021-03-15", "close": 8.62, "volume": 37394.0}, {"date": "2021-03-16", "close": 8.73, "volume": 40560.0}, {"date": "2021-03-17", "close": 8.4, "volume": 101442.0}, {"date": "2021-03-18", "close": 8.65, "volume": 19324.0}, {"date": "2021-03-19", "close": 8.67, "volume": 27245.0}, {"date": "2021-03-22", "close": 8.41, "volume": 29951.0}, {"date": "2021-03-23", "close": 7.95, "volume": 28936.0}, {"date": "2021-03-24", "close": 7.86, "volume": 34607.0}, {"date": "2021-03-25", "close": 8.07, "volume": 9347.0}, {"date": "2021-03-26", "close": 8.03, "volume": 25500.0}, {"date": "2021-03-29", "close": 7.92, "volume": 4384.0}, {"date": "2021-03-30", "close": 7.89, "volume": 16042.0}, {"date": "2021-03-31", "close": 7.71, "volume": 25563.0}, {"date": "2021-04-01", "close": 8.07, "volume": 21639.0}, {"date": "2021-04-05", "close": 7.95, "volume": 14844.0}, {"date": "2021-04-06", "close": 7.97, "volume": 15566.0}, {"date": "2021-04-07", "close": 8.09, "volume": 76608.0}, {"date": "2021-04-08", "close": 8.06, "volume": 46936.0}, {"date": "2021-04-09", "close": 8.23, "volume": 20792.0}, {"date": "2021-04-12", "close": 7.9, "volume": 74182.0}, {"date": "2021-04-13", "close": 7.8, "volume": 19575.0}, {"date": "2021-04-14", "close": 7.73, "volume": 35298.0}, {"date": "2021-04-15", "close": 7.72, "volume": 38909.0}, {"date": "2021-04-16", "close": 7.77, "volume": 59339.0}, {"date": "2021-04-19", "close": 7.23, "volume": 106012.0}, {"date": "2021-04-20", "close": 7.18, "volume": 45128.0}, {"date": "2021-04-21", "close": 7.35, "volume": 21727.0}, {"date": "2021-04-22", "close": 7.48, "volume": 20557.0}, {"date": "2021-04-23", "close": 7.78, "volume": 55912.0}, {"date": "2021-04-26", "close": 7.38, "volume": 52194.0}, {"date": "2021-04-27", "close": 7.2, "volume": 38824.0}, {"date": "2021-04-28", "close": 6.98, "volume": 92194.0}, {"date": "2021-04-29", "close": 7.05, "volume": 26985.0}, {"date": "2021-04-30", "close": 6.96, "volume": 36116.0}, {"date": "2021-05-03", "close": 7.09, "volume": 105061.0}, {"date": "2021-05-04", "close": 7.25, "volume": 24933.0}, {"date": "2021-05-05", "close": 7.11, "volume": 28594.0}, {"date": "2021-05-06", "close": 7.1, "volume": 37791.0}, {"date": "2021-05-07", "close": 7.05, "volume": 54656.0}, {"date": "2021-05-10", "close": 7.06, "volume": 62186.0}, {"date": "2021-05-11", "close": 6.88, "volume": 80193.0}, {"date": "2021-05-12", "close": 6.83, "volume": 98559.0}, {"date": "2021-05-13", "close": 6.72, "volume": 76792.0}, {"date": "2021-05-14", "close": 6.78, "volume": 19103.0}, {"date": "2021-05-17", "close": 7.01, "volume": 25271.0}, {"date": "2021-05-18", "close": 6.9, "volume": 34716.0}, {"date": "2021-05-19", "close": 6.94, "volume": 28712.0}, {"date": "2021-05-20", "close": 6.94, "volume": 19843.0}, {"date": "2021-05-21", "close": 7.03, "volume": 13157.0}, {"date": "2021-05-24", "close": 7.14, "volume": 22015.0}, {"date": "2021-05-25", "close": 7.01, "volume": 12969.0}, {"date": "2021-05-26", "close": 6.93, "volume": 16748.0}, {"date": "2021-05-27", "close": 6.88, "volume": 18721.0}, {"date": "2021-05-28", "close": 6.83, "volume": 23045.0}, {"date": "2021-06-01", "close": 6.88, "volume": 12160.0}, {"date": "2021-06-02", "close": 6.895, "volume": 14623.0}, {"date": "2021-06-03", "close": 6.88, "volume": 13376.0}, {"date": "2021-06-04", "close": 7.08, "volume": 31770.0}, {"date": "2021-06-07", "close": 7.23, "volume": 24315.0}, {"date": "2021-06-08", "close": 7.1, "volume": 15731.0}, {"date": "2021-06-09", "close": 6.95, "volume": 14960.0}, {"date": "2021-06-10", "close": 6.87, "volume": 13500.0}, {"date": "2021-06-11", "close": 6.79, "volume": 22761.0}, {"date": "2021-06-14", "close": 6.75, "volume": 24210.0}, {"date": "2021-06-15", "close": 6.75, "volume": 16631.0}, {"date": "2021-06-16", "close": 6.72, "volume": 15980.0}, {"date": "2021-06-17", "close": 6.75, "volume": 32537.0}, {"date": "2021-06-18", "close": 6.68, "volume": 32070.0}, {"date": "2021-06-21", "close": 6.77, "volume": 19022.0}, {"date": "2021-06-22", "close": 6.72, "volume": 21897.0}, {"date": "2021-06-23", "close": 6.76, "volume": 10252.0}, {"date": "2021-06-24", "close": 6.73, "volume": 9146.0}, {"date": "2021-06-25", "close": 6.59, "volume": 220235.0}, {"date": "2021-06-28", "close": 6.62, "volume": 30716.0}, {"date": "2021-06-29", "close": 6.47, "volume": 72049.0}, {"date": "2021-06-30", "close": 6.52, "volume": 18804.0}, {"date": "2021-07-01", "close": 6.56, "volume": 5098.0}, {"date": "2021-07-02", "close": 6.55, "volume": 29744.0}, {"date": "2021-07-06", "close": 6.55, "volume": 19799.0}, {"date": "2021-07-07", "close": 6.89, "volume": 60639.0}, {"date": "2021-07-08", "close": 6.85, "volume": 22683.0}, {"date": "2021-07-09", "close": 6.78, "volume": 33080.0}, {"date": "2021-07-12", "close": 6.73, "volume": 22738.0}, {"date": "2021-07-13", "close": 6.79, "volume": 8707.0}, {"date": "2021-07-14", "close": 6.72, "volume": 13161.0}, {"date": "2021-07-15", "close": 6.65, "volume": 18063.0}, {"date": "2021-07-16", "close": 6.6, "volume": 10986.0}, {"date": "2021-07-19", "close": 6.6, "volume": 29438.0}, {"date": "2021-07-20", "close": 6.71, "volume": 29916.0}, {"date": "2021-07-21", "close": 6.88, "volume": 21613.0}, {"date": "2021-07-22", "close": 6.83, "volume": 9422.0}, {"date": "2021-07-23", "close": 6.84, "volume": 6336.0}, {"date": "2021-07-26", "close": 6.61, "volume": 23562.0}, {"date": "2021-07-27", "close": 6.69, "volume": 20025.0}, {"date": "2021-07-28", "close": 6.64, "volume": 39438.0}, {"date": "2021-07-29", "close": 6.77, "volume": 16140.0}, {"date": "2021-07-30", "close": 6.67, "volume": 8718.0}, {"date": "2021-08-02", "close": 6.79, "volume": 13868.0}, {"date": "2021-08-03", "close": 6.72, "volume": 11908.0}, {"date": "2021-08-04", "close": 6.71, "volume": 13649.0}, {"date": "2021-08-05", "close": 6.83, "volume": 12597.0}, {"date": "2021-08-06", "close": 7.03, "volume": 21326.0}, {"date": "2021-08-09", "close": 7.17, "volume": 32859.0}, {"date": "2021-08-10", "close": 7.18, "volume": 15457.0}, {"date": "2021-08-11", "close": 7.14, "volume": 25391.0}, {"date": "2021-08-12", "close": 6.99, "volume": 32429.0}, {"date": "2021-08-13", "close": 6.75, "volume": 23332.0}, {"date": "2021-08-16", "close": 6.67, "volume": 10165.0}, {"date": "2021-08-17", "close": 6.62, "volume": 16101.0}, {"date": "2021-08-18", "close": 6.58, "volume": 10183.0}, {"date": "2021-08-19", "close": 6.56, "volume": 7244.0}, {"date": "2021-08-20", "close": 6.56, "volume": 10822.0}, {"date": "2021-08-23", "close": 6.47, "volume": 85828.0}, {"date": "2021-08-24", "close": 6.71, "volume": 11797.0}, {"date": "2021-08-25", "close": 6.68, "volume": 11866.0}, {"date": "2021-08-26", "close": 6.86, "volume": 4421.0}, {"date": "2021-08-27", "close": 6.78, "volume": 15720.0}, {"date": "2021-08-30", "close": 6.72, "volume": 16632.0}, {"date": "2021-08-31", "close": 6.97, "volume": 9814.0}, {"date": "2021-09-01", "close": 6.9, "volume": 6858.0}, {"date": "2021-09-02", "close": 6.88, "volume": 7093.0}, {"date": "2021-09-03", "close": 6.95, "volume": 12170.0}, {"date": "2021-09-07", "close": 6.71, "volume": 9037.0}, {"date": "2021-09-08", "close": 6.58, "volume": 23610.0}, {"date": "2021-09-09", "close": 6.55, "volume": 4200.0}, {"date": "2021-09-10", "close": 6.56, "volume": 8816.0}, {"date": "2021-09-13", "close": 6.51, "volume": 20292.0}, {"date": "2021-09-14", "close": 6.52, "volume": 9091.0}, {"date": "2021-09-15", "close": 6.57, "volume": 6375.0}, {"date": "2021-09-16", "close": 6.52, "volume": 7438.0}, {"date": "2021-09-17", "close": 6.94, "volume": 35971.0}, {"date": "2021-09-20", "close": 6.625, "volume": 8602.0}, {"date": "2021-09-21", "close": 6.51, "volume": 6653.0}, {"date": "2021-09-22", "close": 6.61, "volume": 5526.0}, {"date": "2021-09-23", "close": 6.58, "volume": 9682.0}, {"date": "2021-09-24", "close": 6.49, "volume": 17111.0}, {"date": "2021-09-27", "close": 6.47, "volume": 14058.0}, {"date": "2021-09-28", "close": 6.45, "volume": 16328.0}, {"date": "2021-09-29", "close": 6.45, "volume": 15674.0}, {"date": "2021-09-30", "close": 6.5, "volume": 14839.0}, {"date": "2021-10-01", "close": 6.52, "volume": 9959.0}, {"date": "2021-10-04", "close": 6.58, "volume": 8870.0}, {"date": "2021-10-05", "close": 6.45, "volume": 19621.0}, {"date": "2021-10-06", "close": 6.46, "volume": 30219.0}, {"date": "2021-10-07", "close": 6.48, "volume": 3838.0}, {"date": "2021-10-08", "close": 6.5, "volume": 9693.0}, {"date": "2021-10-11", "close": 6.54, "volume": 5673.0}, {"date": "2021-10-12", "close": 6.45, "volume": 12186.0}, {"date": "2021-10-13", "close": 6.45, "volume": 16596.0}, {"date": "2021-10-14", "close": 6.45, "volume": 4846.0}, {"date": "2021-10-15", "close": 6.46, "volume": 8172.0}, {"date": "2021-10-18", "close": 6.45, "volume": 19127.0}, {"date": "2021-10-19", "close": 6.45, "volume": 8522.0}, {"date": "2021-10-20", "close": 6.45, "volume": 10195.0}, {"date": "2021-10-21", "close": 6.44, "volume": 23043.0}, {"date": "2021-10-22", "close": 6.45, "volume": 13562.0}, {"date": "2021-10-25", "close": 6.45, "volume": 29708.0}, {"date": "2021-10-26", "close": 6.46, "volume": 33386.0}, {"date": "2021-10-27", "close": 6.46, "volume": 24056.0}, {"date": "2021-10-28", "close": 6.46, "volume": 8503.0}, {"date": "2021-10-29", "close": 6.45, "volume": 24567.0}, {"date": "2021-11-01", "close": 6.52, "volume": 17973.0}, {"date": "2021-11-02", "close": 6.48, "volume": 16500.0}, {"date": "2021-11-03", "close": 6.44, "volume": 44626.0}, {"date": "2021-11-04", "close": 6.37, "volume": 26434.0}, {"date": "2021-11-05", "close": 6.35, "volume": 39582.0}, {"date": "2021-11-08", "close": 6.35, "volume": 16704.0}, {"date": "2021-11-09", "close": 6.3, "volume": 13135.0}, {"date": "2021-11-10", "close": 6.26, "volume": 25407.0}, {"date": "2021-11-11", "close": 6.38, "volume": 15059.0}, {"date": "2021-11-12", "close": 6.34, "volume": 11579.0}, {"date": "2021-11-15", "close": 6.25, "volume": 15824.0}, {"date": "2021-11-16", "close": 6.275, "volume": 11903.0}, {"date": "2021-11-17", "close": 6.28, "volume": 9946.0}, {"date": "2021-11-18", "close": 6.25, "volume": 33959.0}, {"date": "2021-11-19", "close": 6.21, "volume": 24961.0}, {"date": "2021-11-22", "close": 6.18, "volume": 15350.0}, {"date": "2021-11-23", "close": 6.14, "volume": 15647.0}, {"date": "2021-11-24", "close": 6.16, "volume": 12731.0}, {"date": "2021-11-26", "close": 6.13, "volume": 15397.0}, {"date": "2021-11-29", "close": 6.07, "volume": 32162.0}, {"date": "2021-11-30", "close": 6.11, "volume": 65856.0}, {"date": "2021-12-01", "close": 6.23, "volume": 86380.0}, {"date": "2021-12-02", "close": 6.42, "volume": 16775.0}, {"date": "2021-12-03", "close": 6.28, "volume": 20804.0}, {"date": "2021-12-06", "close": 6.16, "volume": 18346.0}, {"date": "2021-12-07", "close": 6.18, "volume": 32551.0}, {"date": "2021-12-08", "close": 6.22, "volume": 20530.0}, {"date": "2021-12-09", "close": 6.18, "volume": 18212.0}, {"date": "2021-12-10", "close": 6.28, "volume": 7878.0}, {"date": "2021-12-13", "close": 6.25, "volume": 20808.0}, {"date": "2021-12-14", "close": 6.22, "volume": 16427.0}, {"date": "2021-12-15", "close": 6.14, "volume": 7517.0}, {"date": "2021-12-16", "close": 6.02, "volume": 116404.0}, {"date": "2021-12-17", "close": 6.18, "volume": 9724.0}, {"date": "2021-12-20", "close": 6.07, "volume": 4404.0}, {"date": "2021-12-21", "close": 6.135, "volume": 32156.0}, {"date": "2021-12-22", "close": 6.09, "volume": 14143.0}, {"date": "2021-12-23", "close": 6.188, "volume": 17677.0}, {"date": "2021-12-27", "close": 6.21, "volume": 13394.0}, {"date": "2021-12-28", "close": 6.215, "volume": 17952.0}, {"date": "2021-12-29", "close": 6.18, "volume": 21086.0}, {"date": "2021-12-30", "close": 6.27, "volume": 27418.0}, {"date": "2021-12-31", "close": 6.255, "volume": 15991.0}, {"date": "2022-01-03", "close": 6.37, "volume": 12975.0}, {"date": "2022-01-04", "close": 6.42, "volume": 11143.0}, {"date": "2022-01-05", "close": 6.44, "volume": 10704.0}, {"date": "2022-01-06", "close": 6.42, "volume": 4140.0}, {"date": "2022-01-07", "close": 6.4481, "volume": 4738.0}, {"date": "2022-01-10", "close": 6.38, "volume": 14792.0}, {"date": "2022-01-11", "close": 6.345, "volume": 8297.0}, {"date": "2022-01-12", "close": 6.3, "volume": 4268.0}, {"date": "2022-01-13", "close": 6.25, "volume": 17413.0}, {"date": "2022-01-14", "close": 6.24, "volume": 14420.0}, {"date": "2022-01-18", "close": 6.23, "volume": 8150.0}, {"date": "2022-01-19", "close": 6.19, "volume": 8364.0}, {"date": "2022-01-20", "close": 6.19, "volume": 9064.0}, {"date": "2022-01-21", "close": 6.14, "volume": 21474.0}, {"date": "2022-01-24", "close": 6.03, "volume": 20364.0}, {"date": "2022-01-25", "close": 6.06, "volume": 10463.0}, {"date": "2022-01-26", "close": 6.14, "volume": 6275.0}, {"date": "2022-01-27", "close": 6.04, "volume": 5401.0}, {"date": "2022-01-28", "close": 6.08, "volume": 11262.0}, {"date": "2022-01-31", "close": 6.25, "volume": 7503.0}, {"date": "2022-02-01", "close": 6.265, "volume": 13465.0}, {"date": "2022-02-02", "close": 6.06, "volume": 111848.0}, {"date": "2022-02-03", "close": 6.0, "volume": 26223.0}, {"date": "2022-02-04", "close": 6.0, "volume": 8234.0}, {"date": "2022-02-07", "close": 5.96, "volume": 43716.0}, {"date": "2022-02-08", "close": 5.9643, "volume": 19791.0}, {"date": "2022-02-09", "close": 6.0007, "volume": 8112.0}, {"date": "2022-02-10", "close": 5.97, "volume": 5237.0}, {"date": "2022-02-11", "close": 5.97, "volume": 20004.0}, {"date": "2022-02-14", "close": 5.93, "volume": 9239.0}, {"date": "2022-02-15", "close": 5.94, "volume": 1894.0}, {"date": "2022-02-16", "close": 5.94, "volume": 18716.0}, {"date": "2022-02-17", "close": 6.0, "volume": 1688.0}, {"date": "2022-02-18", "close": 5.925, "volume": 31164.0}, {"date": "2022-02-22", "close": 5.9, "volume": 9913.0}, {"date": "2022-02-23", "close": 5.88, "volume": 9390.0}, {"date": "2022-02-24", "close": 5.85, "volume": 25529.0}, {"date": "2022-02-25", "close": 5.83, "volume": 27313.0}, {"date": "2022-02-28", "close": 5.84, "volume": 8364.0}, {"date": "2022-03-01", "close": 5.9, "volume": 3347.0}, {"date": "2022-03-02", "close": 5.84, "volume": 14185.0}, {"date": "2022-03-03", "close": 5.93, "volume": 2730.0}, {"date": "2022-03-04", "close": 5.87, "volume": 10878.0}, {"date": "2022-03-07", "close": 5.79, "volume": 55635.0}, {"date": "2022-03-08", "close": 5.79, "volume": 10399.0}, {"date": "2022-03-09", "close": 5.78, "volume": 19410.0}, {"date": "2022-03-10", "close": 5.79, "volume": 46336.0}, {"date": "2022-03-11", "close": 5.74, "volume": 14433.0}, {"date": "2022-03-14", "close": 5.7, "volume": 30293.0}, {"date": "2022-03-15", "close": 5.68, "volume": 4302.0}, {"date": "2022-03-16", "close": 5.68, "volume": 19583.0}, {"date": "2022-03-17", "close": 5.74, "volume": 3983.0}, {"date": "2022-03-18", "close": 5.86, "volume": 9835.0}, {"date": "2022-03-21", "close": 5.85, "volume": 5503.0}, {"date": "2022-03-22", "close": 5.87, "volume": 11471.0}, {"date": "2022-03-23", "close": 5.72, "volume": 11033.0}, {"date": "2022-03-24", "close": 5.7099, "volume": 9067.0}, {"date": "2022-03-25", "close": 5.7051, "volume": 2684.0}, {"date": "2022-03-28", "close": 5.79, "volume": 6177.0}, {"date": "2022-03-29", "close": 5.7, "volume": 10826.0}, {"date": "2022-03-30", "close": 5.67, "volume": 22539.0}, {"date": "2022-03-31", "close": 5.65, "volume": 25516.0}, {"date": "2022-04-01", "close": 5.65, "volume": 5253.0}, {"date": "2022-04-04", "close": 5.65, "volume": 5987.0}, {"date": "2022-04-05", "close": 5.61, "volume": 11341.0}, {"date": "2022-04-06", "close": 5.63, "volume": 7209.0}, {"date": "2022-04-07", "close": 5.61, "volume": 7147.0}, {"date": "2022-04-08", "close": 5.65, "volume": 4078.0}, {"date": "2022-04-11", "close": 5.61, "volume": 3870.0}, {"date": "2022-04-12", "close": 5.63, "volume": 5907.0}, {"date": "2022-04-13", "close": 5.62, "volume": 10137.0}, {"date": "2022-04-14", "close": 5.64, "volume": 8154.0}, {"date": "2022-04-18", "close": 5.56, "volume": 12436.0}, {"date": "2022-04-19", "close": 5.55, "volume": 21580.0}, {"date": "2022-04-20", "close": 5.62, "volume": 9370.0}, {"date": "2022-04-21", "close": 5.57, "volume": 18098.0}, {"date": "2022-04-22", "close": 5.56, "volume": 5343.0}, {"date": "2022-04-25", "close": 5.6, "volume": 13936.0}, {"date": "2022-04-26", "close": 5.535, "volume": 5255.0}, {"date": "2022-04-27", "close": 5.46, "volume": 13348.0}, {"date": "2022-04-28", "close": 5.47, "volume": 16388.0}, {"date": "2022-04-29", "close": 5.37, "volume": 36922.0}, {"date": "2022-05-02", "close": 5.29, "volume": 15914.0}, {"date": "2022-05-03", "close": 5.28, "volume": 6408.0}, {"date": "2022-05-04", "close": 5.35, "volume": 11149.0}, {"date": "2022-05-05", "close": 5.5, "volume": 10186.0}, {"date": "2022-05-06", "close": 5.43, "volume": 22496.0}, {"date": "2022-05-09", "close": 5.39, "volume": 4822.0}, {"date": "2022-05-10", "close": 5.299, "volume": 9235.0}, {"date": "2022-05-11", "close": 5.08, "volume": 7654.0}, {"date": "2022-05-12", "close": 5.05, "volume": 24538.0}, {"date": "2022-05-13", "close": 5.0001, "volume": 10632.0}, {"date": "2022-05-16", "close": 5.06, "volume": 6623.0}, {"date": "2022-05-17", "close": 5.04, "volume": 4257.0}, {"date": "2022-05-18", "close": 5.1, "volume": 2331.0}, {"date": "2022-05-19", "close": 5.16, "volume": 5284.0}, {"date": "2022-05-20", "close": 5.03, "volume": 3153.0}, {"date": "2022-05-23", "close": 5.12, "volume": 18578.0}, {"date": "2022-05-24", "close": 5.11, "volume": 10957.0}, {"date": "2022-05-25", "close": 5.13, "volume": 3597.0}, {"date": "2022-05-26", "close": 5.08, "volume": 3991.0}, {"date": "2022-05-27", "close": 5.19, "volume": 24181.0}, {"date": "2022-05-31", "close": 5.03, "volume": 3898.0}, {"date": "2022-06-01", "close": 5.04, "volume": 3849.0}, {"date": "2022-06-02", "close": 4.98, "volume": 4749.0}, {"date": "2022-06-03", "close": 5.03, "volume": 26847.0}, {"date": "2022-06-06", "close": 5.0, "volume": 12466.0}, {"date": "2022-06-07", "close": 5.03, "volume": 5762.0}, {"date": "2022-06-08", "close": 5.0, "volume": 11227.0}, {"date": "2022-06-09", "close": 4.96, "volume": 18504.0}, {"date": "2022-06-10", "close": 4.955, "volume": 2214.0}, {"date": "2022-06-13", "close": 5.03, "volume": 18616.0}, {"date": "2022-06-14", "close": 4.94, "volume": 8948.0}, {"date": "2022-06-15", "close": 4.86, "volume": 37664.0}, {"date": "2022-06-16", "close": 4.74, "volume": 10664.0}, {"date": "2022-06-17", "close": 4.69, "volume": 20909.0}, {"date": "2022-06-21", "close": 4.6, "volume": 8090.0}, {"date": "2022-06-22", "close": 4.43, "volume": 32889.0}, {"date": "2022-06-23", "close": 4.36, "volume": 9148.0}, {"date": "2022-06-24", "close": 4.475, "volume": 5704.0}, {"date": "2022-06-27", "close": 4.56, "volume": 3500.0}, {"date": "2022-06-28", "close": 4.55, "volume": 3256.0}, {"date": "2022-06-29", "close": 4.47, "volume": 8189.0}, {"date": "2022-06-30", "close": 4.41, "volume": 7647.0}, {"date": "2022-07-01", "close": 4.27, "volume": 3302.0}, {"date": "2022-07-05", "close": 4.27, "volume": 4886.0}, {"date": "2022-07-06", "close": 4.25, "volume": 6950.0}, {"date": "2022-07-07", "close": 4.27, "volume": 12979.0}, {"date": "2022-07-08", "close": 4.365, "volume": 5238.0}, {"date": "2022-07-11", "close": 4.33, "volume": 6731.0}, {"date": "2022-07-12", "close": 4.33, "volume": 3407.0}, {"date": "2022-07-13", "close": 4.39, "volume": 5788.0}, {"date": "2022-07-14", "close": 4.38, "volume": 1767.0}, {"date": "2022-07-15", "close": 4.39, "volume": 5177.0}, {"date": "2022-07-18", "close": 4.47, "volume": 7245.0}, {"date": "2022-07-19", "close": 4.46, "volume": 4130.0}, {"date": "2022-07-20", "close": 4.49, "volume": 10454.0}, {"date": "2022-07-21", "close": 4.69, "volume": 2818.0}, {"date": "2022-07-22", "close": 4.62, "volume": 3740.0}, {"date": "2022-07-25", "close": 4.55, "volume": 5295.0}, {"date": "2022-07-26", "close": 4.5, "volume": 4844.0}, {"date": "2022-07-27", "close": 4.92, "volume": 12239.0}, {"date": "2022-07-28", "close": 4.98, "volume": 2066.0}, {"date": "2022-07-29", "close": 5.1, "volume": 4146.0}, {"date": "2022-08-01", "close": 5.03, "volume": 5092.0}, {"date": "2022-08-02", "close": 5.14, "volume": 4889.0}, {"date": "2022-08-03", "close": 5.0, "volume": 18321.0}, {"date": "2022-08-04", "close": 5.07, "volume": 9254.0}, {"date": "2022-08-05", "close": 5.06, "volume": 12017.0}, {"date": "2022-08-08", "close": 4.88, "volume": 20893.0}, {"date": "2022-08-09", "close": 5.0, "volume": 10797.0}, {"date": "2022-08-10", "close": 5.05, "volume": 9095.0}, {"date": "2022-08-11", "close": 5.09, "volume": 6505.0}, {"date": "2022-08-12", "close": 5.03, "volume": 4306.0}, {"date": "2022-08-15", "close": 5.21, "volume": 27200.0}, {"date": "2022-08-16", "close": 5.23, "volume": 15937.0}, {"date": "2022-08-17", "close": 5.3121, "volume": 19074.0}, {"date": "2022-08-18", "close": 5.39, "volume": 14951.0}, {"date": "2022-08-19", "close": 5.24, "volume": 4766.0}, {"date": "2022-08-22", "close": 5.1801, "volume": 3682.0}, {"date": "2022-08-23", "close": 5.1, "volume": 12947.0}, {"date": "2022-08-24", "close": 5.0, "volume": 9758.0}, {"date": "2022-08-25", "close": 5.07, "volume": 1072.0}, {"date": "2022-08-26", "close": 4.95, "volume": 4814.0}, {"date": "2022-08-29", "close": 4.97, "volume": 6383.0}, {"date": "2022-08-30", "close": 4.76, "volume": 10879.0}, {"date": "2022-08-31", "close": 4.76, "volume": 5185.0}, {"date": "2022-09-01", "close": 4.51, "volume": 13402.0}, {"date": "2022-09-02", "close": 4.6, "volume": 8497.0}, {"date": "2022-09-06", "close": 4.61, "volume": 1420.0}, {"date": "2022-09-07", "close": 4.7, "volume": 3322.0}, {"date": "2022-09-08", "close": 4.48, "volume": 7103.0}, {"date": "2022-09-09", "close": 4.5, "volume": 4099.0}, {"date": "2022-09-12", "close": 4.42, "volume": 5175.0}, {"date": "2022-09-13", "close": 4.41, "volume": 3394.0}, {"date": "2022-09-14", "close": 4.34, "volume": 11974.0}, {"date": "2022-09-15", "close": 4.4, "volume": 5792.0}, {"date": "2022-09-16", "close": 4.28, "volume": 18483.0}, {"date": "2022-09-19", "close": 4.5, "volume": 18421.0}, {"date": "2022-09-20", "close": 4.49, "volume": 6129.0}, {"date": "2022-09-21", "close": 4.41, "volume": 1057.0}, {"date": "2022-09-22", "close": 4.51, "volume": 2767.0}, {"date": "2022-09-23", "close": 4.35, "volume": 9646.0}, {"date": "2022-09-26", "close": 4.2717, "volume": 9937.0}, {"date": "2022-09-27", "close": 4.1712, "volume": 15553.0}, {"date": "2022-09-28", "close": 4.1, "volume": 5327.0}, {"date": "2022-09-29", "close": 4.13, "volume": 12238.0}, {"date": "2022-09-30", "close": 4.04, "volume": 16683.0}, {"date": "2022-10-03", "close": 4.075, "volume": 16694.0}, {"date": "2022-10-04", "close": 4.09, "volume": 3359.0}, {"date": "2022-10-05", "close": 4.15, "volume": 20459.0}, {"date": "2022-10-06", "close": 4.2, "volume": 2431.0}, {"date": "2022-10-07", "close": 4.19, "volume": 12299.0}, {"date": "2022-10-10", "close": 4.16, "volume": 6864.0}, {"date": "2022-10-11", "close": 4.05, "volume": 17674.0}, {"date": "2022-10-12", "close": 4.09, "volume": 3915.0}, {"date": "2022-10-13", "close": 4.18, "volume": 2542.0}, {"date": "2022-10-14", "close": 4.14, "volume": 1225.0}, {"date": "2022-10-17", "close": 4.12, "volume": 2318.0}, {"date": "2022-10-18", "close": 4.12, "volume": 8150.0}, {"date": "2022-10-19", "close": 4.09, "volume": 4542.0}, {"date": "2022-10-20", "close": 4.055, "volume": 13230.0}, {"date": "2022-10-21", "close": 4.15, "volume": 6903.0}, {"date": "2022-10-24", "close": 4.25, "volume": 3890.0}, {"date": "2022-10-25", "close": 4.35, "volume": 8905.0}, {"date": "2022-10-26", "close": 4.16, "volume": 10823.0}, {"date": "2022-10-27", "close": 4.37, "volume": 2255.0}, {"date": "2022-10-28", "close": 4.38, "volume": 6616.0}, {"date": "2022-10-31", "close": 4.38, "volume": 14820.0}, {"date": "2022-11-01", "close": 4.48, "volume": 7090.0}, {"date": "2022-11-02", "close": 4.86, "volume": 94797.0}, {"date": "2022-11-03", "close": 4.94, "volume": 27768.0}, {"date": "2022-11-04", "close": 4.9, "volume": 16021.0}, {"date": "2022-11-07", "close": 4.89, "volume": 29560.0}, {"date": "2022-11-08", "close": 4.88, "volume": 10549.0}, {"date": "2022-11-09", "close": 4.93, "volume": 14390.0}, {"date": "2022-11-10", "close": 5.03, "volume": 22148.0}, {"date": "2022-11-11", "close": 5.045, "volume": 3989.0}, {"date": "2022-11-14", "close": 4.99, "volume": 2999.0}, {"date": "2022-11-15", "close": 5.04, "volume": 1194.0}, {"date": "2022-11-16", "close": 4.91, "volume": 5171.0}, {"date": "2022-11-17", "close": 5.02, "volume": 3796.0}, {"date": "2022-11-18", "close": 4.91, "volume": 3314.0}, {"date": "2022-11-21", "close": 4.84, "volume": 3965.0}, {"date": "2022-11-22", "close": 4.78, "volume": 10841.0}, {"date": "2022-11-23", "close": 4.79, "volume": 2311.0}, {"date": "2022-11-25", "close": 4.8, "volume": 10359.0}, {"date": "2022-11-28", "close": 4.84, "volume": 17327.0}, {"date": "2022-11-29", "close": 4.88, "volume": 5149.0}, {"date": "2022-11-30", "close": 4.865, "volume": 5565.0}, {"date": "2022-12-01", "close": 4.7899, "volume": 14222.0}, {"date": "2022-12-02", "close": 4.8351, "volume": 10238.0}, {"date": "2022-12-05", "close": 4.81, "volume": 15087.0}, {"date": "2022-12-06", "close": 4.85, "volume": 6252.0}, {"date": "2022-12-07", "close": 4.85, "volume": 5483.0}, {"date": "2022-12-08", "close": 4.75, "volume": 6629.0}, {"date": "2022-12-09", "close": 4.7328, "volume": 5325.0}, {"date": "2022-12-12", "close": 4.7051, "volume": 26156.0}, {"date": "2022-12-13", "close": 4.71, "volume": 2512.0}, {"date": "2022-12-14", "close": 4.67, "volume": 10027.0}, {"date": "2022-12-15", "close": 4.66, "volume": 4163.0}, {"date": "2022-12-16", "close": 4.6, "volume": 10618.0}, {"date": "2022-12-19", "close": 4.56, "volume": 4774.0}, {"date": "2022-12-20", "close": 4.5, "volume": 16436.0}, {"date": "2022-12-21", "close": 4.49, "volume": 21571.0}, {"date": "2022-12-22", "close": 4.37, "volume": 12419.0}, {"date": "2022-12-23", "close": 4.37, "volume": 13177.0}, {"date": "2022-12-27", "close": 4.37, "volume": 18171.0}, {"date": "2022-12-28", "close": 4.37, "volume": 19624.0}, {"date": "2022-12-29", "close": 4.365, "volume": 16640.0}, {"date": "2022-12-30", "close": 4.33, "volume": 30827.0}, {"date": "2023-01-03", "close": 4.37, "volume": 30682.0}, {"date": "2023-01-04", "close": 4.45, "volume": 21858.0}, {"date": "2023-01-05", "close": 4.36, "volume": 16858.0}, {"date": "2023-01-06", "close": 4.51, "volume": 12182.0}, {"date": "2023-01-09", "close": 4.6, "volume": 15327.0}, {"date": "2023-01-10", "close": 4.61, "volume": 2736.0}, {"date": "2023-01-11", "close": 4.8, "volume": 12539.0}, {"date": "2023-01-12", "close": 4.9, "volume": 6231.0}, {"date": "2023-01-13", "close": 4.85, "volume": 6192.0}, {"date": "2023-01-17", "close": 4.72, "volume": 7983.0}, {"date": "2023-01-18", "close": 4.75, "volume": 4516.0}, {"date": "2023-01-19", "close": 4.76, "volume": 9868.0}, {"date": "2023-01-20", "close": 4.83, "volume": 1786.0}, {"date": "2023-01-23", "close": 4.7, "volume": 173175.0}, {"date": "2023-01-24", "close": 4.69, "volume": 8594.0}, {"date": "2023-01-25", "close": 4.66, "volume": 38051.0}, {"date": "2023-01-26", "close": 4.7, "volume": 22930.0}, {"date": "2023-01-27", "close": 4.57, "volume": 62102.0}, {"date": "2023-01-30", "close": 4.64, "volume": 29020.0}, {"date": "2023-01-31", "close": 4.6492, "volume": 20599.0}, {"date": "2023-02-01", "close": 5.56, "volume": 237779.0}, {"date": "2023-02-02", "close": 6.49, "volume": 290530.0}, {"date": "2023-02-03", "close": 6.61, "volume": 152412.0}, {"date": "2023-02-06", "close": 6.56, "volume": 58501.0}, {"date": "2023-02-07", "close": 6.8, "volume": 47379.0}, {"date": "2023-02-08", "close": 7.11, "volume": 47850.0}, {"date": "2023-02-09", "close": 7.21, "volume": 64003.0}, {"date": "2023-02-10", "close": 7.31, "volume": 38473.0}, {"date": "2023-02-13", "close": 7.13, "volume": 31353.0}, {"date": "2023-02-14", "close": 7.08, "volume": 44585.0}, {"date": "2023-02-15", "close": 6.87, "volume": 46614.0}, {"date": "2023-02-16", "close": 6.98, "volume": 47065.0}, {"date": "2023-02-17", "close": 6.86, "volume": 18401.0}, {"date": "2023-02-21", "close": 6.81, "volume": 28604.0}, {"date": "2023-02-22", "close": 6.74, "volume": 24169.0}, {"date": "2023-02-23", "close": 6.72, "volume": 30885.0}, {"date": "2023-02-24", "close": 6.77, "volume": 46539.0}, {"date": "2023-02-27", "close": 6.65, "volume": 35267.0}, {"date": "2023-02-28", "close": 6.84, "volume": 43371.0}, {"date": "2023-03-01", "close": 6.69, "volume": 13680.0}, {"date": "2023-03-02", "close": 6.94, "volume": 44884.0}, {"date": "2023-03-03", "close": 6.87, "volume": 52869.0}, {"date": "2023-03-06", "close": 6.67, "volume": 24138.0}, {"date": "2023-03-07", "close": 6.63, "volume": 27200.0}, {"date": "2023-03-08", "close": 6.49, "volume": 27543.0}, {"date": "2023-03-09", "close": 6.48, "volume": 21841.0}, {"date": "2023-03-10", "close": 6.55, "volume": 23391.0}, {"date": "2023-03-13", "close": 6.41, "volume": 35655.0}, {"date": "2023-03-14", "close": 6.26, "volume": 32048.0}, {"date": "2023-03-15", "close": 6.2, "volume": 41048.0}, {"date": "2023-03-16", "close": 6.36, "volume": 25523.0}, {"date": "2023-03-17", "close": 6.59, "volume": 87989.0}, {"date": "2023-03-20", "close": 6.3, "volume": 18509.0}, {"date": "2023-03-21", "close": 6.38, "volume": 32385.0}, {"date": "2023-03-22", "close": 6.41, "volume": 15040.0}, {"date": "2023-03-23", "close": 6.685, "volume": 37942.0}, {"date": "2023-03-24", "close": 6.85, "volume": 15881.0}, {"date": "2023-03-27", "close": 6.9, "volume": 15516.0}, {"date": "2023-03-28", "close": 6.88, "volume": 19251.0}, {"date": "2023-03-29", "close": 7.05, "volume": 46776.0}, {"date": "2023-03-30", "close": 7.06, "volume": 14098.0}, {"date": "2023-03-31", "close": 7.27, "volume": 32123.0}, {"date": "2023-04-03", "close": 7.24, "volume": 24735.0}, {"date": "2023-04-04", "close": 7.07, "volume": 18719.0}, {"date": "2023-04-05", "close": 7.21, "volume": 14974.0}, {"date": "2023-04-06", "close": 7.05, "volume": 11935.0}, {"date": "2023-04-10", "close": 7.03, "volume": 7048.0}, {"date": "2023-04-11", "close": 6.9, "volume": 13776.0}, {"date": "2023-04-12", "close": 6.98, "volume": 11250.0}, {"date": "2023-04-13", "close": 7.02, "volume": 13033.0}, {"date": "2023-04-14", "close": 6.97, "volume": 12711.0}, {"date": "2023-04-17", "close": 6.85, "volume": 18109.0}, {"date": "2023-04-18", "close": 6.81, "volume": 21477.0}, {"date": "2023-04-19", "close": 6.88, "volume": 10265.0}, {"date": "2023-04-20", "close": 6.95, "volume": 16270.0}, {"date": "2023-04-21", "close": 6.87, "volume": 13317.0}, {"date": "2023-04-24", "close": 6.77, "volume": 8599.0}, {"date": "2023-04-25", "close": 6.6, "volume": 10485.0}, {"date": "2023-04-26", "close": 6.6, "volume": 41257.0}, {"date": "2023-04-27", "close": 6.81, "volume": 10043.0}, {"date": "2023-04-28", "close": 6.84, "volume": 5196.0}, {"date": "2023-05-01", "close": 6.88, "volume": 19828.0}, {"date": "2023-05-02", "close": 6.81, "volume": 40277.0}, {"date": "2023-05-03", "close": 5.8, "volume": 108313.0}, {"date": "2023-05-04", "close": 5.73, "volume": 88419.0}, {"date": "2023-05-05", "close": 5.94, "volume": 55621.0}, {"date": "2023-05-08", "close": 5.75, "volume": 42595.0}, {"date": "2023-05-09", "close": 5.87, "volume": 53855.0}, {"date": "2023-05-10", "close": 6.07, "volume": 37961.0}, {"date": "2023-05-11", "close": 5.9, "volume": 14088.0}, {"date": "2023-05-12", "close": 5.9, "volume": 21020.0}, {"date": "2023-05-15", "close": 5.71, "volume": 7502.0}, {"date": "2023-05-16", "close": 5.71, "volume": 10737.0}, {"date": "2023-05-17", "close": 5.78, "volume": 51764.0}, {"date": "2023-05-18", "close": 5.73, "volume": 66434.0}, {"date": "2023-05-19", "close": 5.74, "volume": 42350.0}, {"date": "2023-05-22", "close": 5.61, "volume": 63227.0}, {"date": "2023-05-23", "close": 5.36, "volume": 84924.0}, {"date": "2023-05-24", "close": 5.385, "volume": 9019.0}, {"date": "2023-05-25", "close": 5.3, "volume": 12636.0}, {"date": "2023-05-26", "close": 5.315, "volume": 5085.0}, {"date": "2023-05-30", "close": 5.27, "volume": 12103.0}, {"date": "2023-05-31", "close": 5.45, "volume": 6099.0}, {"date": "2023-06-01", "close": 5.35, "volume": 15725.0}, {"date": "2023-06-02", "close": 5.38, "volume": 8518.0}, {"date": "2023-06-05", "close": 5.3, "volume": 19713.0}, {"date": "2023-06-06", "close": 5.51, "volume": 15861.0}, {"date": "2023-06-07", "close": 5.59, "volume": 14275.0}, {"date": "2023-06-08", "close": 5.76, "volume": 13612.0}, {"date": "2023-06-09", "close": 5.68, "volume": 21381.0}, {"date": "2023-06-12", "close": 5.74, "volume": 14901.0}, {"date": "2023-06-13", "close": 5.7, "volume": 13351.0}, {"date": "2023-06-14", "close": 5.61, "volume": 16347.0}, {"date": "2023-06-15", "close": 5.67, "volume": 16769.0}, {"date": "2023-06-16", "close": 5.62, "volume": 25367.0}, {"date": "2023-06-20", "close": 5.45, "volume": 10599.0}, {"date": "2023-06-21", "close": 5.52, "volume": 5608.0}, {"date": "2023-06-22", "close": 5.625, "volume": 12642.0}, {"date": "2023-06-23", "close": 5.56, "volume": 21237.0}, {"date": "2023-06-26", "close": 5.4501, "volume": 33260.0}, {"date": "2023-06-27", "close": 5.49, "volume": 5884.0}, {"date": "2023-06-28", "close": 5.61, "volume": 19233.0}, {"date": "2023-06-29", "close": 5.64, "volume": 21161.0}, {"date": "2023-06-30", "close": 5.67, "volume": 13443.0}, {"date": "2023-07-03", "close": 5.63, "volume": 4999.0}, {"date": "2023-07-05", "close": 5.48, "volume": 12710.0}, {"date": "2023-07-06", "close": 5.46, "volume": 11618.0}, {"date": "2023-07-07", "close": 5.49, "volume": 10849.0}, {"date": "2023-07-10", "close": 5.36, "volume": 13636.0}, {"date": "2023-07-11", "close": 5.32, "volume": 3198.0}, {"date": "2023-07-12", "close": 5.35, "volume": 27337.0}, {"date": "2023-07-13", "close": 5.48, "volume": 8975.0}, {"date": "2023-07-14", "close": 5.47, "volume": 12045.0}, {"date": "2023-07-17", "close": 5.61, "volume": 29636.0}, {"date": "2023-07-18", "close": 5.74, "volume": 8807.0}, {"date": "2023-07-19", "close": 5.78, "volume": 12611.0}, {"date": "2023-07-20", "close": 5.72, "volume": 7765.0}, {"date": "2023-07-21", "close": 5.72, "volume": 14662.0}, {"date": "2023-07-24", "close": 5.7, "volume": 16387.0}, {"date": "2023-07-25", "close": 5.7, "volume": 5026.0}, {"date": "2023-07-26", "close": 5.71, "volume": 4917.0}, {"date": "2023-07-27", "close": 5.73, "volume": 6897.0}, {"date": "2023-07-28", "close": 5.78, "volume": 9905.0}, {"date": "2023-07-31", "close": 5.85, "volume": 12491.0}, {"date": "2023-08-01", "close": 5.87, "volume": 35361.0}, {"date": "2023-08-02", "close": 5.91, "volume": 10909.0}, {"date": "2023-08-03", "close": 5.84, "volume": 7388.0}, {"date": "2023-08-04", "close": 6.04, "volume": 16054.0}, {"date": "2023-08-07", "close": 6.0, "volume": 17746.0}, {"date": "2023-08-08", "close": 6.0, "volume": 9199.0}, {"date": "2023-08-09", "close": 5.87, "volume": 3659.0}, {"date": "2023-08-10", "close": 5.97, "volume": 12109.0}, {"date": "2023-08-11", "close": 5.85, "volume": 33583.0}, {"date": "2023-08-14", "close": 5.64, "volume": 28706.0}, {"date": "2023-08-15", "close": 5.56, "volume": 35134.0}, {"date": "2023-08-16", "close": 4.93, "volume": 173964.0}, {"date": "2023-08-17", "close": 4.87, "volume": 74946.0}, {"date": "2023-08-18", "close": 4.77, "volume": 27456.0}, {"date": "2023-08-21", "close": 4.74, "volume": 19333.0}, {"date": "2023-08-22", "close": 4.43, "volume": 71451.0}, {"date": "2023-08-23", "close": 4.5, "volume": 54172.0}, {"date": "2023-08-24", "close": 4.47, "volume": 15572.0}, {"date": "2023-08-25", "close": 4.46, "volume": 15257.0}, {"date": "2023-08-28", "close": 4.54, "volume": 93839.0}, {"date": "2023-08-29", "close": 4.6, "volume": 16529.0}, {"date": "2023-08-30", "close": 4.77, "volume": 5553.0}, {"date": "2023-08-31", "close": 4.79, "volume": 22335.0}, {"date": "2023-09-01", "close": 4.8, "volume": 8093.0}, {"date": "2023-09-05", "close": 4.6, "volume": 21905.0}, {"date": "2023-09-06", "close": 4.47, "volume": 6684.0}, {"date": "2023-09-07", "close": 4.44, "volume": 13329.0}, {"date": "2023-09-08", "close": 4.59, "volume": 15561.0}, {"date": "2023-09-11", "close": 4.52, "volume": 10978.0}, {"date": "2023-09-12", "close": 4.65, "volume": 5879.0}, {"date": "2023-09-13", "close": 4.55, "volume": 12497.0}, {"date": "2023-09-14", "close": 4.74, "volume": 16959.0}, {"date": "2023-09-15", "close": 4.46, "volume": 15735.0}, {"date": "2023-09-18", "close": 4.59, "volume": 4634.0}, {"date": "2023-09-19", "close": 4.52, "volume": 12855.0}, {"date": "2023-09-20", "close": 4.34, "volume": 24577.0}, {"date": "2023-09-21", "close": 4.35, "volume": 2052.0}, {"date": "2023-09-22", "close": 4.39, "volume": 2350.0}, {"date": "2023-09-25", "close": 4.35, "volume": 7678.0}, {"date": "2023-09-26", "close": 4.33, "volume": 3280.0}, {"date": "2023-09-27", "close": 4.35, "volume": 4398.0}, {"date": "2023-09-28", "close": 4.38, "volume": 12167.0}, {"date": "2023-09-29", "close": 4.47, "volume": 10680.0}, {"date": "2023-10-02", "close": 4.47, "volume": 4348.0}, {"date": "2023-10-03", "close": 4.33, "volume": 9573.0}, {"date": "2023-10-04", "close": 4.24, "volume": 7991.0}, {"date": "2023-10-05", "close": 4.2, "volume": 21459.0}, {"date": "2023-10-06", "close": 4.13, "volume": 13175.0}, {"date": "2023-10-09", "close": 4.13, "volume": 19158.0}, {"date": "2023-10-10", "close": 4.11, "volume": 12399.0}, {"date": "2023-10-11", "close": 4.27, "volume": 14751.0}, {"date": "2023-10-12", "close": 4.32, "volume": 18335.0}, {"date": "2023-10-13", "close": 4.24, "volume": 36543.0}, {"date": "2023-10-16", "close": 4.38, "volume": 12525.0}, {"date": "2023-10-17", "close": 4.35, "volume": 21902.0}, {"date": "2023-10-18", "close": 4.36, "volume": 2005.0}, {"date": "2023-10-19", "close": 4.21, "volume": 15713.0}, {"date": "2023-10-20", "close": 4.2, "volume": 7195.0}, {"date": "2023-10-23", "close": 4.18, "volume": 2228.0}, {"date": "2023-10-24", "close": 4.02, "volume": 61475.0}, {"date": "2023-10-25", "close": 3.86, "volume": 72603.0}, {"date": "2023-10-26", "close": 3.88, "volume": 15201.0}, {"date": "2023-10-27", "close": 3.89, "volume": 25399.0}, {"date": "2023-10-30", "close": 3.83, "volume": 25516.0}, {"date": "2023-10-31", "close": 3.81, "volume": 13342.0}, {"date": "2023-11-01", "close": 3.83, "volume": 18549.0}, {"date": "2023-11-02", "close": 3.9449, "volume": 17019.0}, {"date": "2023-11-03", "close": 3.96, "volume": 32574.0}, {"date": "2023-11-06", "close": 3.98, "volume": 14715.0}, {"date": "2023-11-07", "close": 3.83, "volume": 30995.0}, {"date": "2023-11-08", "close": 3.81, "volume": 6269.0}, {"date": "2023-11-09", "close": 3.82, "volume": 15514.0}, {"date": "2023-11-10", "close": 4.02, "volume": 6752.0}, {"date": "2023-11-13", "close": 3.9, "volume": 6845.0}, {"date": "2023-11-14", "close": 3.99, "volume": 13489.0}, {"date": "2023-11-15", "close": 3.82, "volume": 13871.0}, {"date": "2023-11-16", "close": 3.83, "volume": 8357.0}, {"date": "2023-11-17", "close": 3.81, "volume": 14026.0}, {"date": "2023-11-20", "close": 3.8109, "volume": 27965.0}, {"date": "2023-11-21", "close": 3.8, "volume": 34874.0}, {"date": "2023-11-22", "close": 3.96, "volume": 6250.0}, {"date": "2023-11-24", "close": 4.05, "volume": 8442.0}, {"date": "2023-11-27", "close": 4.09, "volume": 46545.0}, {"date": "2023-11-28", "close": 4.01, "volume": 9792.0}, {"date": "2023-11-29", "close": 4.1, "volume": 6684.0}, {"date": "2023-11-30", "close": 4.1, "volume": 7439.0}, {"date": "2023-12-01", "close": 4.07, "volume": 10228.0}, {"date": "2023-12-04", "close": 4.02, "volume": 15301.0}, {"date": "2023-12-05", "close": 4.0, "volume": 11663.0}, {"date": "2023-12-06", "close": 4.0, "volume": 20230.0}, {"date": "2023-12-07", "close": 4.16, "volume": 20362.0}, {"date": "2023-12-08", "close": 4.21, "volume": 24836.0}, {"date": "2023-12-11", "close": 4.35, "volume": 31985.0}, {"date": "2023-12-12", "close": 4.3, "volume": 7359.0}, {"date": "2023-12-13", "close": 4.13, "volume": 37695.0}, {"date": "2023-12-14", "close": 4.25, "volume": 6804.0}, {"date": "2023-12-15", "close": 4.21, "volume": 21655.0}, {"date": "2023-12-18", "close": 4.2, "volume": 45534.0}, {"date": "2023-12-19", "close": 4.12, "volume": 32328.0}, {"date": "2023-12-20", "close": 4.18, "volume": 20457.0}, {"date": "2023-12-21", "close": 4.16, "volume": 18399.0}, {"date": "2023-12-22", "close": 4.15, "volume": 11142.0}, {"date": "2023-12-26", "close": 4.3, "volume": 14321.0}, {"date": "2023-12-27", "close": 4.36, "volume": 11443.0}, {"date": "2023-12-28", "close": 4.24, "volume": 17307.0}, {"date": "2023-12-29", "close": 4.32, "volume": 23700.0}, {"date": "2024-01-02", "close": 4.32, "volume": 13207.0}, {"date": "2024-01-03", "close": 4.34, "volume": 13609.0}, {"date": "2024-01-04", "close": 4.39, "volume": 9953.0}, {"date": "2024-01-05", "close": 4.2, "volume": 19059.0}, {"date": "2024-01-08", "close": 4.16, "volume": 6561.0}, {"date": "2024-01-09", "close": 4.19, "volume": 5370.0}, {"date": "2024-01-10", "close": 4.27, "volume": 12538.0}, {"date": "2024-01-11", "close": 4.15, "volume": 17831.0}, {"date": "2024-01-12", "close": 4.21, "volume": 4272.0}, {"date": "2024-01-16", "close": 4.16, "volume": 4871.0}, {"date": "2024-01-17", "close": 4.11, "volume": 17849.0}, {"date": "2024-01-18", "close": 4.174, "volume": 8360.0}, {"date": "2024-01-19", "close": 4.19, "volume": 23334.0}, {"date": "2024-01-22", "close": 4.29, "volume": 25251.0}, {"date": "2024-01-23", "close": 4.19, "volume": 15481.0}, {"date": "2024-01-24", "close": 4.19, "volume": 16960.0}, {"date": "2024-01-25", "close": 4.36, "volume": 13547.0}, {"date": "2024-01-26", "close": 4.42, "volume": 5224.0}, {"date": "2024-01-29", "close": 4.37, "volume": 9122.0}, {"date": "2024-01-30", "close": 4.37, "volume": 5637.0}, {"date": "2024-01-31", "close": 4.26, "volume": 7300.0}, {"date": "2024-02-01", "close": 4.2511, "volume": 5607.0}, {"date": "2024-02-02", "close": 4.4, "volume": 12770.0}, {"date": "2024-02-05", "close": 4.31, "volume": 8201.0}, {"date": "2024-02-06", "close": 4.44, "volume": 68589.0}, {"date": "2024-02-07", "close": 4.6, "volume": 80977.0}, {"date": "2024-02-08", "close": 4.67, "volume": 23665.0}, {"date": "2024-02-09", "close": 4.7, "volume": 11896.0}, {"date": "2024-02-12", "close": 4.72, "volume": 29900.0}, {"date": "2024-02-13", "close": 4.66, "volume": 15392.0}, {"date": "2024-02-14", "close": 4.78, "volume": 6486.0}, {"date": "2024-02-15", "close": 4.77, "volume": 13737.0}, {"date": "2024-02-16", "close": 4.75, "volume": 15802.0}, {"date": "2024-02-20", "close": 4.81, "volume": 18633.0}, {"date": "2024-02-21", "close": 4.84, "volume": 23823.0}, {"date": "2024-02-22", "close": 4.88, "volume": 22407.0}, {"date": "2024-02-23", "close": 4.81, "volume": 19246.0}, {"date": "2024-02-26", "close": 4.7, "volume": 10162.0}, {"date": "2024-02-27", "close": 4.67, "volume": 5094.0}, {"date": "2024-02-28", "close": 4.7001, "volume": 7791.0}, {"date": "2024-02-29", "close": 4.66, "volume": 6026.0}, {"date": "2024-03-01", "close": 4.7, "volume": 24010.0}, {"date": "2024-03-04", "close": 4.73, "volume": 17243.0}, {"date": "2024-03-05", "close": 4.71, "volume": 22023.0}, {"date": "2024-03-06", "close": 4.74, "volume": 6471.0}, {"date": "2024-03-07", "close": 4.79, "volume": 8382.0}, {"date": "2024-03-08", "close": 4.91, "volume": 7607.0}, {"date": "2024-03-11", "close": 4.79, "volume": 5398.0}, {"date": "2024-03-12", "close": 4.82, "volume": 19514.0}, {"date": "2024-03-13", "close": 4.82, "volume": 4519.0}, {"date": "2024-03-14", "close": 4.82, "volume": 14589.0}, {"date": "2024-03-15", "close": 4.96, "volume": 41537.0}, {"date": "2024-03-18", "close": 4.94, "volume": 13392.0}, {"date": "2024-03-19", "close": 4.92, "volume": 24046.0}, {"date": "2024-03-20", "close": 4.9, "volume": 14992.0}, {"date": "2024-03-21", "close": 4.85, "volume": 17891.0}, {"date": "2024-03-22", "close": 4.76, "volume": 21281.0}, {"date": "2024-03-25", "close": 4.65, "volume": 22630.0}, {"date": "2024-03-26", "close": 4.61, "volume": 27767.0}, {"date": "2024-03-27", "close": 4.685, "volume": 10234.0}, {"date": "2024-03-28", "close": 4.66, "volume": 4227.0}, {"date": "2024-04-01", "close": 4.62, "volume": 37014.0}, {"date": "2024-04-02", "close": 4.59, "volume": 25619.0}, {"date": "2024-04-03", "close": 4.54, "volume": 13012.0}, {"date": "2024-04-04", "close": 4.67, "volume": 10614.0}, {"date": "2024-04-05", "close": 4.68, "volume": 12572.0}, {"date": "2024-04-08", "close": 4.59, "volume": 12519.0}, {"date": "2024-04-09", "close": 4.6, "volume": 9331.0}, {"date": "2024-04-10", "close": 4.63, "volume": 22059.0}, {"date": "2024-04-11", "close": 4.59, "volume": 2588.0}, {"date": "2024-04-12", "close": 4.53, "volume": 5921.0}, {"date": "2024-04-15", "close": 4.5, "volume": 14388.0}, {"date": "2024-04-16", "close": 4.5, "volume": 13717.0}, {"date": "2024-04-17", "close": 4.5, "volume": 12767.0}, {"date": "2024-04-18", "close": 4.52, "volume": 8449.0}, {"date": "2024-04-19", "close": 4.56, "volume": 43066.0}, {"date": "2024-04-22", "close": 4.41, "volume": 14882.0}, {"date": "2024-04-23", "close": 4.51, "volume": 7712.0}, {"date": "2024-04-24", "close": 4.61, "volume": 13261.0}, {"date": "2024-04-25", "close": 4.57, "volume": 23504.0}, {"date": "2024-04-26", "close": 4.29, "volume": 63130.0}, {"date": "2024-04-29", "close": 4.33, "volume": 11411.0}, {"date": "2024-04-30", "close": 4.32, "volume": 10319.0}, {"date": "2024-05-01", "close": 4.28, "volume": 12250.0}, {"date": "2024-05-02", "close": 4.34, "volume": 7897.0}, {"date": "2024-05-03", "close": 4.36, "volume": 7212.0}, {"date": "2024-05-06", "close": 4.4, "volume": 12772.0}, {"date": "2024-05-07", "close": 4.36, "volume": 24322.0}, {"date": "2024-05-08", "close": 4.54, "volume": 28979.0}, {"date": "2024-05-09", "close": 4.49, "volume": 28380.0}, {"date": "2024-05-10", "close": 4.46, "volume": 8508.0}, {"date": "2024-05-13", "close": 4.38, "volume": 22300.0}, {"date": "2024-05-14", "close": 4.38, "volume": 5090.0}, {"date": "2024-05-15", "close": 4.41, "volume": 28404.0}, {"date": "2024-05-16", "close": 4.37, "volume": 48053.0}, {"date": "2024-05-17", "close": 4.38, "volume": 26550.0}, {"date": "2024-05-20", "close": 4.3, "volume": 29115.0}, {"date": "2024-05-21", "close": 4.28, "volume": 12451.0}, {"date": "2024-05-22", "close": 4.3, "volume": 16078.0}, {"date": "2024-05-23", "close": 4.25, "volume": 35779.0}, {"date": "2024-05-24", "close": 4.24, "volume": 11415.0}, {"date": "2024-05-28", "close": 4.13, "volume": 17312.0}, {"date": "2024-05-29", "close": 4.1, "volume": 13525.0}, {"date": "2024-05-30", "close": 4.19, "volume": 17783.0}, {"date": "2024-05-31", "close": 4.19, "volume": 15266.0}, {"date": "2024-06-03", "close": 4.09, "volume": 58297.0}, {"date": "2024-06-04", "close": 4.01, "volume": 20594.0}, {"date": "2024-06-05", "close": 4.1, "volume": 23883.0}, {"date": "2024-06-06", "close": 4.0, "volume": 8361.0}, {"date": "2024-06-07", "close": 4.08, "volume": 15609.0}, {"date": "2024-06-10", "close": 4.07, "volume": 7853.0}, {"date": "2024-06-11", "close": 4.04, "volume": 5061.0}, {"date": "2024-06-12", "close": 4.08, "volume": 9098.0}, {"date": "2024-06-13", "close": 4.15, "volume": 8373.0}, {"date": "2024-06-14", "close": 4.15, "volume": 13026.0}, {"date": "2024-06-17", "close": 3.87, "volume": 39183.0}, {"date": "2024-06-18", "close": 3.77, "volume": 53814.0}, {"date": "2024-06-20", "close": 3.73, "volume": 11378.0}, {"date": "2024-06-21", "close": 3.72, "volume": 30406.0}, {"date": "2024-06-24", "close": 3.91, "volume": 27824.0}, {"date": "2024-06-25", "close": 3.84, "volume": 8478.0}, {"date": "2024-06-26", "close": 3.93, "volume": 14548.0}, {"date": "2024-06-27", "close": 4.01, "volume": 6994.0}, {"date": "2024-06-28", "close": 4.05, "volume": 17583.0}, {"date": "2024-07-01", "close": 3.88, "volume": 6508.0}, {"date": "2024-07-02", "close": 3.79, "volume": 11800.0}, {"date": "2024-07-03", "close": 3.77, "volume": 2018.0}, {"date": "2024-07-05", "close": 3.72, "volume": 10813.0}, {"date": "2024-07-08", "close": 3.7, "volume": 43351.0}, {"date": "2024-07-09", "close": 3.72, "volume": 16470.0}, {"date": "2024-07-10", "close": 3.73, "volume": 13493.0}, {"date": "2024-07-11", "close": 3.77, "volume": 6004.0}, {"date": "2024-07-12", "close": 3.82, "volume": 40928.0}, {"date": "2024-07-15", "close": 3.8, "volume": 24572.0}, {"date": "2024-07-16", "close": 3.9, "volume": 70153.0}, {"date": "2024-07-17", "close": 3.93, "volume": 35956.0}, {"date": "2024-07-18", "close": 3.85, "volume": 28190.0}, {"date": "2024-07-19", "close": 3.75, "volume": 18202.0}, {"date": "2024-07-22", "close": 3.92, "volume": 19869.0}, {"date": "2024-07-23", "close": 3.83, "volume": 12535.0}, {"date": "2024-07-24", "close": 3.9, "volume": 9082.0}, {"date": "2024-07-25", "close": 3.93, "volume": 9722.0}, {"date": "2024-07-26", "close": 3.9, "volume": 13578.0}, {"date": "2024-07-29", "close": 3.9, "volume": 2376.0}, {"date": "2024-07-30", "close": 3.86, "volume": 6414.0}, {"date": "2024-07-31", "close": 3.87, "volume": 5656.0}, {"date": "2024-08-01", "close": 3.82, "volume": 2050.0}, {"date": "2024-08-02", "close": 4.07, "volume": 40930.0}, {"date": "2024-08-05", "close": 4.03, "volume": 9410.0}, {"date": "2024-08-06", "close": 3.97, "volume": 9943.0}, {"date": "2024-08-07", "close": 3.99, "volume": 25779.0}, {"date": "2024-08-08", "close": 3.89, "volume": 26481.0}, {"date": "2024-08-09", "close": 3.87, "volume": 4054.0}, {"date": "2024-08-12", "close": 3.87, "volume": 7692.0}, {"date": "2024-08-13", "close": 3.87, "volume": 40634.0}, {"date": "2024-08-14", "close": 4.49, "volume": 90872.0}, {"date": "2024-08-15", "close": 4.53, "volume": 16951.0}, {"date": "2024-08-16", "close": 4.48, "volume": 8370.0}, {"date": "2024-08-19", "close": 4.42, "volume": 8919.0}, {"date": "2024-08-20", "close": 4.33, "volume": 17350.0}, {"date": "2024-08-21", "close": 4.39, "volume": 3226.0}, {"date": "2024-08-22", "close": 4.39, "volume": 3004.0}, {"date": "2024-08-23", "close": 4.36, "volume": 14426.0}, {"date": "2024-08-26", "close": 4.36, "volume": 5694.0}, {"date": "2024-08-27", "close": 4.4, "volume": 2335.0}, {"date": "2024-08-28", "close": 4.49, "volume": 10897.0}, {"date": "2024-08-29", "close": 4.5, "volume": 7357.0}, {"date": "2024-08-30", "close": 4.55, "volume": 12208.0}, {"date": "2024-09-03", "close": 4.51, "volume": 4401.0}, {"date": "2024-09-04", "close": 4.5089, "volume": 10212.0}, {"date": "2024-09-05", "close": 4.57, "volume": 19994.0}, {"date": "2024-09-06", "close": 4.67, "volume": 25831.0}, {"date": "2024-09-09", "close": 4.68, "volume": 31335.0}, {"date": "2024-09-10", "close": 4.76, "volume": 27662.0}, {"date": "2024-09-11", "close": 4.86, "volume": 11921.0}, {"date": "2024-09-12", "close": 4.89, "volume": 12241.0}, {"date": "2024-09-13", "close": 5.03, "volume": 37104.0}, {"date": "2024-09-16", "close": 5.1, "volume": 21480.0}, {"date": "2024-09-17", "close": 5.15, "volume": 13175.0}, {"date": "2024-09-18", "close": 5.15, "volume": 30569.0}, {"date": "2024-09-19", "close": 5.22, "volume": 12548.0}, {"date": "2024-09-20", "close": 5.33, "volume": 28786.0}, {"date": "2024-09-23", "close": 5.46, "volume": 23990.0}, {"date": "2024-09-24", "close": 5.32, "volume": 43473.0}, {"date": "2024-09-25", "close": 5.48, "volume": 14724.0}, {"date": "2024-09-26", "close": 6.0, "volume": 130618.0}, {"date": "2024-09-27", "close": 5.87, "volume": 62715.0}, {"date": "2024-09-30", "close": 5.72, "volume": 13381.0}, {"date": "2024-10-01", "close": 5.5, "volume": 34491.0}, {"date": "2024-10-02", "close": 5.43, "volume": 27124.0}, {"date": "2024-10-03", "close": 5.51, "volume": 13397.0}, {"date": "2024-10-04", "close": 5.595, "volume": 6257.0}, {"date": "2024-10-07", "close": 5.43, "volume": 19709.0}, {"date": "2024-10-08", "close": 5.63, "volume": 10595.0}, {"date": "2024-10-09", "close": 5.75, "volume": 26966.0}, {"date": "2024-10-10", "close": 5.78, "volume": 15762.0}, {"date": "2024-10-11", "close": 5.86, "volume": 14694.0}, {"date": "2024-10-14", "close": 5.81, "volume": 17615.0}, {"date": "2024-10-15", "close": 5.72, "volume": 33090.0}, {"date": "2024-10-16", "close": 5.86, "volume": 33650.0}, {"date": "2024-10-17", "close": 5.9, "volume": 11378.0}, {"date": "2024-10-18", "close": 5.86, "volume": 21767.0}, {"date": "2024-10-21", "close": 5.8, "volume": 18130.0}, {"date": "2024-10-22", "close": 5.85, "volume": 16271.0}, {"date": "2024-10-23", "close": 5.9, "volume": 6493.0}, {"date": "2024-10-24", "close": 5.96, "volume": 22656.0}, {"date": "2024-10-25", "close": 5.93, "volume": 4626.0}, {"date": "2024-10-28", "close": 6.0, "volume": 17774.0}, {"date": "2024-10-29", "close": 6.0, "volume": 17591.0}, {"date": "2024-10-30", "close": 6.01, "volume": 6062.0}, {"date": "2024-10-31", "close": 6.0, "volume": 22375.0}, {"date": "2024-11-01", "close": 6.03, "volume": 14630.0}, {"date": "2024-11-04", "close": 6.03, "volume": 11736.0}, {"date": "2024-11-05", "close": 6.02, "volume": 57185.0}, {"date": "2024-11-06", "close": 5.72, "volume": 66340.0}, {"date": "2024-11-07", "close": 5.97, "volume": 97986.0}, {"date": "2024-11-08", "close": 5.94, "volume": 13951.0}, {"date": "2024-11-11", "close": 5.88, "volume": 36397.0}, {"date": "2024-11-12", "close": 5.9, "volume": 31168.0}, {"date": "2024-11-13", "close": 5.84, "volume": 14735.0}, {"date": "2024-11-14", "close": 5.88, "volume": 17703.0}, {"date": "2024-11-15", "close": 5.79, "volume": 12618.0}, {"date": "2024-11-18", "close": 5.65, "volume": 25036.0}, {"date": "2024-11-19", "close": 5.68, "volume": 11559.0}, {"date": "2024-11-20", "close": 5.81, "volume": 68258.0}, {"date": "2024-11-21", "close": 5.6, "volume": 35225.0}, {"date": "2024-11-22", "close": 5.61, "volume": 8676.0}, {"date": "2024-11-25", "close": 5.39, "volume": 21878.0}, {"date": "2024-11-26", "close": 5.61, "volume": 53759.0}, {"date": "2024-11-27", "close": 5.54, "volume": 8465.0}, {"date": "2024-11-29", "close": 5.64, "volume": 21515.0}, {"date": "2024-12-02", "close": 5.56, "volume": 24368.0}, {"date": "2024-12-03", "close": 5.55, "volume": 14545.0}, {"date": "2024-12-04", "close": 5.52, "volume": 20704.0}, {"date": "2024-12-05", "close": 5.44, "volume": 9705.0}, {"date": "2024-12-06", "close": 5.4, "volume": 12613.0}, {"date": "2024-12-09", "close": 5.1, "volume": 55894.0}, {"date": "2024-12-10", "close": 4.98, "volume": 32509.0}, {"date": "2024-12-11", "close": 5.05, "volume": 33796.0}, {"date": "2024-12-12", "close": 4.93, "volume": 33838.0}, {"date": "2024-12-13", "close": 4.815, "volume": 23994.0}, {"date": "2024-12-16", "close": 4.77, "volume": 21544.0}, {"date": "2024-12-17", "close": 4.51, "volume": 120098.0}, {"date": "2024-12-18", "close": 4.23, "volume": 88305.0}, {"date": "2024-12-19", "close": 4.01, "volume": 123875.0}, {"date": "2024-12-20", "close": 3.99, "volume": 60624.0}, {"date": "2024-12-23", "close": 4.06, "volume": 68705.0}, {"date": "2024-12-24", "close": 4.07, "volume": 12367.0}, {"date": "2024-12-26", "close": 4.09, "volume": 42440.0}, {"date": "2024-12-27", "close": 4.09, "volume": 29318.0}, {"date": "2024-12-30", "close": 4.27, "volume": 39587.0}, {"date": "2024-12-31", "close": 4.17, "volume": 21731.0}, {"date": "2025-01-02", "close": 4.17, "volume": 21480.0}, {"date": "2025-01-03", "close": 4.27, "volume": 53199.0}, {"date": "2025-01-06", "close": 4.23, "volume": 23280.0}, {"date": "2025-01-07", "close": 4.28, "volume": 38395.0}, {"date": "2025-01-08", "close": 4.26, "volume": 24203.0}, {"date": "2025-01-10", "close": 4.12, "volume": 36427.0}, {"date": "2025-01-13", "close": 3.795, "volume": 63978.0}, {"date": "2025-01-14", "close": 3.91, "volume": 24787.0}, {"date": "2025-01-15", "close": 4.08, "volume": 20721.0}, {"date": "2025-01-16", "close": 4.13, "volume": 26557.0}, {"date": "2025-01-17", "close": 3.95, "volume": 39540.0}, {"date": "2025-01-21", "close": 4.03, "volume": 28437.0}, {"date": "2025-01-22", "close": 4.03, "volume": 14106.0}, {"date": "2025-01-23", "close": 4.17, "volume": 29574.0}, {"date": "2025-01-24", "close": 3.85, "volume": 153979.0}, {"date": "2025-01-27", "close": 3.61, "volume": 55415.0}, {"date": "2025-01-28", "close": 3.67, "volume": 25955.0}, {"date": "2025-01-29", "close": 3.73, "volume": 33479.0}, {"date": "2025-01-30", "close": 3.63, "volume": 21004.0}, {"date": "2025-01-31", "close": 3.65, "volume": 25501.0}, {"date": "2025-02-03", "close": 3.59, "volume": 29352.0}, {"date": "2025-02-04", "close": 3.6, "volume": 20659.0}, {"date": "2025-02-05", "close": 3.92, "volume": 70537.0}, {"date": "2025-02-06", "close": 3.71, "volume": 26050.0}, {"date": "2025-02-07", "close": 3.44, "volume": 47037.0}, {"date": "2025-02-10", "close": 3.2, "volume": 86136.0}, {"date": "2025-02-11", "close": 3.26, "volume": 23315.0}, {"date": "2025-02-12", "close": 3.25, "volume": 15962.0}, {"date": "2025-02-13", "close": 3.31, "volume": 21104.0}, {"date": "2025-02-14", "close": 3.18, "volume": 25278.0}, {"date": "2025-02-18", "close": 3.14, "volume": 46088.0}, {"date": "2025-02-19", "close": 3.1, "volume": 39345.0}, {"date": "2025-02-20", "close": 3.1, "volume": 53909.0}, {"date": "2025-02-21", "close": 3.16, "volume": 11814.0}, {"date": "2025-02-24", "close": 3.1, "volume": 88048.0}, {"date": "2025-02-25", "close": 3.07, "volume": 67246.0}, {"date": "2025-02-26", "close": 3.1, "volume": 21575.0}, {"date": "2025-02-27", "close": 2.98, "volume": 9107.0}, {"date": "2025-02-28", "close": 3.06, "volume": 15770.0}, {"date": "2025-03-03", "close": 2.8, "volume": 32476.0}, {"date": "2025-03-04", "close": 2.9, "volume": 22307.0}, {"date": "2025-03-05", "close": 2.91, "volume": 6323.0}, {"date": "2025-03-06", "close": 2.95, "volume": 23140.0}, {"date": "2025-03-07", "close": 2.91, "volume": 77741.0}, {"date": "2025-03-10", "close": 2.68, "volume": 42687.0}, {"date": "2025-03-11", "close": 2.66, "volume": 34732.0}, {"date": "2025-03-12", "close": 2.79, "volume": 32822.0}, {"date": "2025-03-13", "close": 2.7, "volume": 12094.0}, {"date": "2025-03-14", "close": 2.69, "volume": 13302.0}, {"date": "2025-03-17", "close": 2.67, "volume": 25645.0}, {"date": "2025-03-18", "close": 2.67, "volume": 26539.0}, {"date": "2025-03-19", "close": 2.71, "volume": 88337.0}, {"date": "2025-03-20", "close": 2.78, "volume": 28224.0}, {"date": "2025-03-21", "close": 2.75, "volume": 36337.0}, {"date": "2025-03-24", "close": 2.69, "volume": 28093.0}, {"date": "2025-03-25", "close": 2.59, "volume": 19114.0}, {"date": "2025-03-26", "close": 2.61, "volume": 15414.0}, {"date": "2025-03-27", "close": 2.66, "volume": 8978.0}, {"date": "2025-03-28", "close": 2.56, "volume": 20159.0}, {"date": "2025-03-31", "close": 2.58, "volume": 17621.0}, {"date": "2025-04-01", "close": 2.55, "volume": 21354.0}, {"date": "2025-04-02", "close": 2.58, "volume": 12120.0}, {"date": "2025-04-03", "close": 2.57, "volume": 44799.0}, {"date": "2025-04-04", "close": 2.48, "volume": 53165.0}, {"date": "2025-04-07", "close": 2.3, "volume": 48541.0}, {"date": "2025-04-08", "close": 2.295, "volume": 48995.0}, {"date": "2025-04-09", "close": 2.35, "volume": 24985.0}, {"date": "2025-04-10", "close": 2.26, "volume": 24795.0}, {"date": "2025-04-11", "close": 2.35, "volume": 16521.0}, {"date": "2025-04-14", "close": 2.3, "volume": 4031.0}, {"date": "2025-04-15", "close": 2.31, "volume": 41222.0}, {"date": "2025-04-16", "close": 2.31, "volume": 11963.0}, {"date": "2025-04-17", "close": 2.39, "volume": 6125.0}, {"date": "2025-04-21", "close": 2.5, "volume": 17980.0}, {"date": "2025-04-22", "close": 2.39, "volume": 23600.0}, {"date": "2025-04-23", "close": 2.54, "volume": 22552.0}, {"date": "2025-04-24", "close": 2.56, "volume": 19752.0}, {"date": "2025-04-25", "close": 2.44, "volume": 25746.0}, {"date": "2025-04-28", "close": 2.46, "volume": 12593.0}, {"date": "2025-04-29", "close": 2.48, "volume": 30205.0}, {"date": "2025-04-30", "close": 2.46, "volume": 11478.0}, {"date": "2025-05-01", "close": 2.42, "volume": 48029.0}, {"date": "2025-05-02", "close": 2.42, "volume": 18239.0}, {"date": "2025-05-05", "close": 2.37, "volume": 16003.0}, {"date": "2025-05-06", "close": 2.43, "volume": 17048.0}, {"date": "2025-05-07", "close": 2.31, "volume": 19807.0}, {"date": "2025-05-08", "close": 2.27, "volume": 37979.0}, {"date": "2025-05-09", "close": 2.41, "volume": 41627.0}, {"date": "2025-05-12", "close": 2.34, "volume": 14468.0}, {"date": "2025-05-13", "close": 2.38, "volume": 13666.0}, {"date": "2025-05-14", "close": 2.36, "volume": 83831.0}, {"date": "2025-05-15", "close": 2.6, "volume": 151980.0}, {"date": "2025-05-16", "close": 2.75, "volume": 212861.0}, {"date": "2025-05-19", "close": 2.77, "volume": 186006.0}, {"date": "2025-05-20", "close": 3.13, "volume": 263509.0}, {"date": "2025-05-21", "close": 3.05, "volume": 195893.0}, {"date": "2025-05-22", "close": 3.13, "volume": 21693.0}, {"date": "2025-05-23", "close": 3.07, "volume": 165259.0}, {"date": "2025-05-27", "close": 3.09, "volume": 71762.0}, {"date": "2025-05-28", "close": 3.01, "volume": 15454.0}, {"date": "2025-05-29", "close": 2.99, "volume": 15128.0}, {"date": "2025-05-30", "close": 2.89, "volume": 15168.0}, {"date": "2025-06-02", "close": 2.84, "volume": 15277.0}, {"date": "2025-06-03", "close": 2.85, "volume": 50745.0}, {"date": "2025-06-04", "close": 2.82, "volume": 7066.0}, {"date": "2025-06-05", "close": 2.87, "volume": 14984.0}, {"date": "2025-06-06", "close": 2.93, "volume": 19396.0}, {"date": "2025-06-09", "close": 2.88, "volume": 21790.0}, {"date": "2025-06-10", "close": 2.89, "volume": 10031.0}, {"date": "2025-06-11", "close": 2.99, "volume": 45290.0}, {"date": "2025-06-12", "close": 3.0, "volume": 14206.0}, {"date": "2025-06-13", "close": 2.94, "volume": 20510.0}, {"date": "2025-06-16", "close": 2.96, "volume": 5506.0}, {"date": "2025-06-17", "close": 2.94, "volume": 14366.0}, {"date": "2025-06-18", "close": 2.9, "volume": 6627.0}, {"date": "2025-06-20", "close": 2.76, "volume": 91982.0}, {"date": "2025-06-23", "close": 2.85, "volume": 18562.0}, {"date": "2025-06-24", "close": 2.83, "volume": 6014.0}, {"date": "2025-06-25", "close": 2.73, "volume": 32493.0}, {"date": "2025-06-26", "close": 2.83, "volume": 84620.0}, {"date": "2025-06-27", "close": 2.73, "volume": 40875.0}, {"date": "2025-06-30", "close": 2.86, "volume": 17446.0}, {"date": "2025-07-01", "close": 2.9, "volume": 18506.0}, {"date": "2025-07-02", "close": 3.01, "volume": 29669.0}, {"date": "2025-07-03", "close": 2.95, "volume": 13771.0}, {"date": "2025-07-07", "close": 2.93, "volume": 25468.0}, {"date": "2025-07-08", "close": 2.96, "volume": 20126.0}, {"date": "2025-07-09", "close": 2.96, "volume": 15650.0}, {"date": "2025-07-10", "close": 3.06, "volume": 9971.0}, {"date": "2025-07-11", "close": 3.02, "volume": 9272.0}, {"date": "2025-07-14", "close": 3.0, "volume": 22059.0}, {"date": "2025-07-15", "close": 2.97, "volume": 5307.0}, {"date": "2025-07-16", "close": 2.97, "volume": 13889.0}, {"date": "2025-07-17", "close": 3.0, "volume": 17602.0}, {"date": "2025-07-18", "close": 2.99, "volume": 3855.0}, {"date": "2025-07-21", "close": 2.95, "volume": 31290.0}, {"date": "2025-07-22", "close": 2.92, "volume": 17214.0}, {"date": "2025-07-23", "close": 3.05, "volume": 95812.0}, {"date": "2025-07-24", "close": 3.0, "volume": 7495.0}, {"date": "2025-07-25", "close": 3.01, "volume": 27107.0}, {"date": "2025-07-28", "close": 3.04, "volume": 12856.0}, {"date": "2025-07-29", "close": 2.99, "volume": 13585.0}, {"date": "2025-07-30", "close": 2.93, "volume": 13845.0}, {"date": "2025-07-31", "close": 2.94, "volume": 9514.0}, {"date": "2025-08-01", "close": 2.95, "volume": 14863.0}, {"date": "2025-08-04", "close": 2.86, "volume": 11028.0}, {"date": "2025-08-05", "close": 2.9184, "volume": 5764.0}, {"date": "2025-08-06", "close": 2.94, "volume": 6389.0}, {"date": "2025-08-07", "close": 2.9, "volume": 10975.0}, {"date": "2025-08-08", "close": 2.79, "volume": 43034.0}, {"date": "2025-08-11", "close": 2.75, "volume": 30998.0}, {"date": "2025-08-12", "close": 2.78, "volume": 11714.0}, {"date": "2025-08-13", "close": 2.85, "volume": 17336.0}, {"date": "2025-08-14", "close": 2.79, "volume": 1426.0}, {"date": "2025-08-15", "close": 2.78, "volume": 6840.0}, {"date": "2025-08-18", "close": 2.81, "volume": 12647.0}, {"date": "2025-08-19", "close": 2.8, "volume": 45275.0}, {"date": "2025-08-20", "close": 2.78, "volume": 16201.0}, {"date": "2025-08-21", "close": 2.78, "volume": 4475.0}, {"date": "2025-08-22", "close": 2.92, "volume": 31020.0}, {"date": "2025-08-25", "close": 2.86, "volume": 19987.0}, {"date": "2025-08-26", "close": 2.83, "volume": 4037.0}, {"date": "2025-08-27", "close": 2.98, "volume": 46123.0}, {"date": "2025-08-28", "close": 2.85, "volume": 51046.0}, {"date": "2025-08-29", "close": 2.91, "volume": 39122.0}, {"date": "2025-09-02", "close": 2.93, "volume": 35258.0}, {"date": "2025-09-03", "close": 2.85, "volume": 70820.0}, {"date": "2025-09-04", "close": 2.87, "volume": 68329.0}, {"date": "2025-09-05", "close": 3.18, "volume": 65651.0}, {"date": "2025-09-08", "close": 3.21, "volume": 19491.0}, {"date": "2025-09-09", "close": 3.27, "volume": 16525.0}, {"date": "2025-09-10", "close": 3.33, "volume": 27291.0}, {"date": "2025-09-11", "close": 3.41, "volume": 40310.0}, {"date": "2025-09-12", "close": 3.61, "volume": 51279.0}, {"date": "2025-09-15", "close": 3.53, "volume": 66936.0}, {"date": "2025-09-16", "close": 3.6228, "volume": 26312.0}, {"date": "2025-09-17", "close": 3.44, "volume": 5514.0}, {"date": "2025-09-18", "close": 3.59, "volume": 15194.0}, {"date": "2025-09-19", "close": 3.57, "volume": 76447.0}, {"date": "2025-09-22", "close": 3.56, "volume": 33866.0}, {"date": "2025-09-23", "close": 3.455, "volume": 12891.0}, {"date": "2025-09-24", "close": 3.46, "volume": 8591.0}, {"date": "2025-09-25", "close": 3.54, "volume": 18657.0}, {"date": "2025-09-26", "close": 3.49, "volume": 6641.0}, {"date": "2025-09-29", "close": 3.48, "volume": 8707.0}, {"date": "2025-09-30", "close": 3.57, "volume": 76252.0}, {"date": "2025-10-01", "close": 3.415, "volume": 5697.0}, {"date": "2025-10-02", "close": 3.49, "volume": 11896.0}, {"date": "2025-10-03", "close": 3.42, "volume": 16708.0}, {"date": "2025-10-06", "close": 3.41, "volume": 10746.0}, {"date": "2025-10-07", "close": 3.33, "volume": 5389.0}, {"date": "2025-10-08", "close": 3.4, "volume": 8746.0}, {"date": "2025-10-09", "close": 3.33, "volume": 7225.0}, {"date": "2025-10-10", "close": 3.21, "volume": 12809.0}, {"date": "2025-10-13", "close": 3.2, "volume": 29947.0}, {"date": "2025-10-14", "close": 3.29, "volume": 10351.0}, {"date": "2025-10-15", "close": 3.3, "volume": 7915.0}, {"date": "2025-10-16", "close": 3.22, "volume": 20369.0}, {"date": "2025-10-17", "close": 3.14, "volume": 17664.0}, {"date": "2025-10-20", "close": 3.26, "volume": 11886.0}, {"date": "2025-10-21", "close": 3.3, "volume": 21331.0}, {"date": "2025-10-22", "close": 3.23, "volume": 24039.0}, {"date": "2025-10-23", "close": 3.285, "volume": 30679.0}, {"date": "2025-10-24", "close": 3.25, "volume": 49025.0}, {"date": "2025-10-27", "close": 3.28, "volume": 90997.0}, {"date": "2025-10-28", "close": 3.46, "volume": 46042.0}, {"date": "2025-10-29", "close": 3.59, "volume": 76978.0}, {"date": "2025-10-30", "close": 3.43, "volume": 10245.0}, {"date": "2025-10-31", "close": 3.56, "volume": 13785.0}, {"date": "2025-11-03", "close": 3.37, "volume": 4177.0}, {"date": "2025-11-04", "close": 3.41, "volume": 6394.0}, {"date": "2025-11-05", "close": 2.96, "volume": 39824.0}, {"date": "2025-11-06", "close": 2.9, "volume": 18877.0}, {"date": "2025-11-07", "close": 2.92, "volume": 22990.0}, {"date": "2025-11-10", "close": 2.955, "volume": 35095.0}, {"date": "2025-11-11", "close": 2.97, "volume": 3078.0}, {"date": "2025-11-12", "close": 2.89, "volume": 11714.0}, {"date": "2025-11-13", "close": 2.85, "volume": 12156.0}, {"date": "2025-11-14", "close": 2.84, "volume": 9726.0}, {"date": "2025-11-17", "close": 2.71, "volume": 36118.0}, {"date": "2025-11-18", "close": 2.56, "volume": 32480.0}, {"date": "2025-11-19", "close": 2.63, "volume": 103573.0}, {"date": "2025-11-20", "close": 2.61, "volume": 13032.0}, {"date": "2025-11-21", "close": 2.63, "volume": 24198.0}, {"date": "2025-11-24", "close": 2.685, "volume": 8640.0}, {"date": "2025-11-25", "close": 2.62, "volume": 19880.0}, {"date": "2025-11-26", "close": 2.72, "volume": 47302.0}, {"date": "2025-11-28", "close": 2.6, "volume": 60117.0}, {"date": "2025-12-01", "close": 2.61, "volume": 6583.0}, {"date": "2025-12-02", "close": 2.61, "volume": 7845.0}, {"date": "2025-12-03", "close": 2.52, "volume": 6855.0}, {"date": "2025-12-04", "close": 2.63, "volume": 8864.0}, {"date": "2025-12-05", "close": 2.54, "volume": 10778.0}, {"date": "2025-12-08", "close": 2.52, "volume": 35329.0}, {"date": "2025-12-09", "close": 2.52, "volume": 71536.0}, {"date": "2025-12-10", "close": 2.63, "volume": 21626.0}, {"date": "2025-12-11", "close": 2.57, "volume": 103606.0}, {"date": "2025-12-12", "close": 2.54, "volume": 15560.0}, {"date": "2025-12-15", "close": 2.42, "volume": 75446.0}, {"date": "2025-12-16", "close": 2.44, "volume": 33387.0}, {"date": "2025-12-17", "close": 2.43, "volume": 36927.0}, {"date": "2025-12-18", "close": 2.48, "volume": 13294.0}, {"date": "2025-12-19", "close": 2.61, "volume": 128709.0}, {"date": "2025-12-22", "close": 2.72, "volume": 26950.0}, {"date": "2025-12-23", "close": 2.64, "volume": 98343.0}, {"date": "2025-12-24", "close": 2.57, "volume": 21020.0}, {"date": "2025-12-26", "close": 2.58, "volume": 9312.0}, {"date": "2025-12-29", "close": 2.58, "volume": 27478.0}, {"date": "2025-12-30", "close": 2.625, "volume": 39077.0}, {"date": "2025-12-31", "close": 2.79, "volume": 52037.0}, {"date": "2026-01-02", "close": 2.78, "volume": 7454.0}, {"date": "2026-01-05", "close": 2.78, "volume": 21492.0}, {"date": "2026-01-06", "close": 2.71, "volume": 26273.0}, {"date": "2026-01-07", "close": 2.69, "volume": 11074.0}, {"date": "2026-01-08", "close": 2.7, "volume": 3002.0}, {"date": "2026-01-09", "close": 2.65, "volume": 18918.0}, {"date": "2026-01-12", "close": 2.71, "volume": 15676.0}, {"date": "2026-01-13", "close": 2.76, "volume": 3615.0}, {"date": "2026-01-14", "close": 2.74, "volume": 9184.0}, {"date": "2026-01-15", "close": 2.77, "volume": 8649.0}, {"date": "2026-01-16", "close": 2.69, "volume": 16439.0}, {"date": "2026-01-20", "close": 2.7, "volume": 18481.0}, {"date": "2026-01-21", "close": 2.71, "volume": 7826.0}, {"date": "2026-01-22", "close": 2.75, "volume": 6505.0}, {"date": "2026-01-23", "close": 2.75, "volume": 4475.0}, {"date": "2026-01-26", "close": 2.76, "volume": 21423.0}, {"date": "2026-01-27", "close": 2.76, "volume": 8740.0}, {"date": "2026-01-28", "close": 2.88, "volume": 14207.0}, {"date": "2026-01-29", "close": 2.9, "volume": 17281.0}, {"date": "2026-01-30", "close": 2.83, "volume": 12610.0}, {"date": "2026-02-02", "close": 2.89, "volume": 12486.0}, {"date": "2026-02-03", "close": 2.91, "volume": 6532.0}, {"date": "2026-02-04", "close": 2.91, "volume": 57498.0}, {"date": "2026-02-05", "close": 2.95, "volume": 25353.0}, {"date": "2026-02-06", "close": 3.11, "volume": 20906.0}, {"date": "2026-02-09", "close": 3.065, "volume": 23704.0}, {"date": "2026-02-10", "close": 3.02, "volume": 7877.0}, {"date": "2026-02-11", "close": 3.24, "volume": 12774.0}, {"date": "2026-02-12", "close": 3.15, "volume": 24526.0}, {"date": "2026-02-13", "close": 3.085, "volume": 8029.0}, {"date": "2026-02-17", "close": 3.03, "volume": 13243.0}, {"date": "2026-02-18", "close": 2.94, "volume": 1565.0}, {"date": "2026-02-19", "close": 3.13, "volume": 7515.0}, {"date": "2026-02-20", "close": 3.2, "volume": 9085.0}, {"date": "2026-02-23", "close": 3.04, "volume": 4393.0}, {"date": "2026-02-24", "close": 3.08, "volume": 8817.0}, {"date": "2026-02-25", "close": 3.1, "volume": 6226.0}, {"date": "2026-02-26", "close": 2.98, "volume": 17872.0}, {"date": "2026-02-27", "close": 2.88, "volume": 27867.0}, {"date": "2026-03-02", "close": 2.84, "volume": 7849.0}, {"date": "2026-03-03", "close": 2.86, "volume": 7371.0}, {"date": "2026-03-04", "close": 2.88, "volume": 10988.0}, {"date": "2026-03-05", "close": 2.81, "volume": 942.0}, {"date": "2026-03-06", "close": 2.83, "volume": 8320.0}, {"date": "2026-03-09", "close": 2.88, "volume": 657.0}, {"date": "2026-03-10", "close": 2.82, "volume": 3388.0}, {"date": "2026-03-11", "close": 2.81, "volume": 5636.0}, {"date": "2026-03-12", "close": 2.83, "volume": 2770.0}, {"date": "2026-03-13", "close": 2.79, "volume": 17336.0}, {"date": "2026-03-16", "close": 2.75, "volume": 8454.0}, {"date": "2026-03-17", "close": 2.68, "volume": 9007.0}, {"date": "2026-03-18", "close": 2.68, "volume": 4213.0}, {"date": "2026-03-19", "close": 2.75, "volume": 9842.0}, {"date": "2026-03-20", "close": 2.72, "volume": 10392.0}, {"date": "2026-03-23", "close": 2.72, "volume": 13867.0}, {"date": "2026-03-24", "close": 2.67, "volume": 12791.0}, {"date": "2026-03-25", "close": 2.655, "volume": 11970.0}, {"date": "2026-03-26", "close": 2.77, "volume": 4459.0}, {"date": "2026-03-27", "close": 2.69, "volume": 11110.0}, {"date": "2026-03-30", "close": 2.685, "volume": 18847.0}, {"date": "2026-03-31", "close": 2.73, "volume": 6023.0}, {"date": "2026-04-01", "close": 2.72, "volume": 7784.0}, {"date": "2026-04-02", "close": 2.84, "volume": 26620.0}, {"date": "2026-04-06", "close": 2.72, "volume": 9526.0}, {"date": "2026-04-07", "close": 2.69, "volume": 3689.0}, {"date": "2026-04-08", "close": 2.66, "volume": 7097.0}, {"date": "2026-04-09", "close": 2.7, "volume": 9444.0}, {"date": "2026-04-10", "close": 2.75, "volume": 2950.0}, {"date": "2026-04-13", "close": 2.73, "volume": 5988.0}, {"date": "2026-04-14", "close": 2.64, "volume": 9674.0}, {"date": "2026-04-15", "close": 2.74, "volume": 8496.0}, {"date": "2026-04-16", "close": 2.75, "volume": 5233.0}, {"date": "2026-04-17", "close": 2.79, "volume": 30947.0}, {"date": "2026-04-20", "close": 2.83, "volume": 33270.0}, {"date": "2026-04-21", "close": 2.835, "volume": 6000.0}, {"date": "2026-04-22", "close": 2.85, "volume": 5693.0}, {"date": "2026-04-23", "close": 2.9, "volume": 46244.0}, {"date": "2026-04-24", "close": 2.98, "volume": 1639.0}, {"date": "2026-04-27", "close": 2.95, "volume": 6069.0}, {"date": "2026-04-28", "close": 2.83, "volume": 6153.0}, {"date": "2026-04-29", "close": 2.95, "volume": 4082.0}, {"date": "2026-04-30", "close": 2.84, "volume": 6023.0}, {"date": "2026-05-01", "close": 2.93, "volume": 4610.0}, {"date": "2026-05-04", "close": 2.91, "volume": 1868.0}, {"date": "2026-05-05", "close": 2.9, "volume": 23910.0}, {"date": "2026-05-06", "close": 3.21, "volume": 54536.0}, {"date": "2026-05-07", "close": 3.25, "volume": 7325.0}, {"date": "2026-05-08", "close": 3.39, "volume": 37198.0}, {"date": "2026-05-11", "close": 3.28, "volume": 26846.0}, {"date": "2026-05-12", "close": 3.2, "volume": 3519.0}, {"date": "2026-05-13", "close": 3.12, "volume": 6957.0}, {"date": "2026-05-14", "close": 3.14, "volume": 10674.0}, {"date": "2026-05-15", "close": 3.21, "volume": 10993.0}, {"date": "2026-05-18", "close": 3.13, "volume": 3702.0}, {"date": "2026-05-19", "close": 3.1, "volume": 4604.0}, {"date": "2026-05-20", "close": 3.2, "volume": 7514.0}, {"date": "2026-05-21", "close": 3.18, "volume": 1993.0}, {"date": "2026-05-22", "close": 3.125, "volume": 6368.0}, {"date": "2026-05-26", "close": 3.21, "volume": 9659.0}, {"date": "2026-05-27", "close": 3.245, "volume": 23188.0}, {"date": "2026-05-28", "close": 3.3, "volume": 12920.0}, {"date": "2026-05-29", "close": 3.46, "volume": 28258.0}, {"date": "2026-06-01", "close": 3.97, "volume": 140594.0}, {"date": "2026-06-02", "close": 4.01, "volume": 112761.0}, {"date": "2026-06-03", "close": 3.9, "volume": 31452.0}, {"date": "2026-06-04", "close": 3.93, "volume": 9891.0}, {"date": "2026-06-05", "close": 3.73, "volume": 52675.0}, {"date": "2026-06-08", "close": 3.77, "volume": 8108.0}, {"date": "2026-06-09", "close": 3.73, "volume": 11519.0}, {"date": "2026-06-10", "close": 3.75, "volume": 9045.0}, {"date": "2026-06-11", "close": 3.59, "volume": 5017.0}, {"date": "2026-06-12", "close": 3.77, "volume": 22904.0}, {"date": "2026-06-15", "close": 3.71, "volume": 17754.0}, {"date": "2026-06-16", "close": 3.89, "volume": 21915.0}, {"date": "2026-06-17", "close": 3.84, "volume": 46571.0}, {"date": "2026-06-18", "close": 3.76, "volume": 26123.0}, {"date": "2026-06-22", "close": 3.86, "volume": 3741.0}, {"date": "2026-06-23", "close": 3.76, "volume": 10348.0}, {"date": "2026-06-24", "close": 3.81, "volume": 8781.0}, {"date": "2026-06-25", "close": 3.72, "volume": 3739.0}, {"date": "2026-06-26", "close": 4.13, "volume": 69322.0}, {"date": "2026-06-29", "close": 4.25, "volume": 73189.0}, {"date": "2026-06-30", "close": 4.13, "volume": 29575.0}, {"date": "2026-07-01", "close": 4.12, "volume": 22777.0}, {"date": "2026-07-02", "close": 4.26, "volume": 6879.0}, {"date": "2026-07-06", "close": 4.18, "volume": 5739.0}, {"date": "2026-07-07", "close": 4.02, "volume": 2962.0}, {"date": "2026-07-08", "close": 3.98, "volume": 6879.0}, {"date": "2026-07-09", "close": 4.11, "volume": 14724.0}, {"date": "2026-07-10", "close": 4.09, "volume": 3643.0}, {"date": "2026-07-13", "close": 3.94, "volume": 14327.0}, {"date": "2026-07-14", "close": 4.07, "volume": 8335.0}, {"date": "2026-07-15", "close": 4.21, "volume": 21796.0}, {"date": "2026-07-16", "close": 3.97, "volume": 5579.0}, {"date": "2026-07-17", "close": 3.97, "volume": 11570.0}, {"date": "2026-07-20", "close": 3.81, "volume": 14924.0}, {"date": "2026-07-21", "close": 3.84, "volume": 12616.0}, {"date": "2026-07-22", "close": 3.91, "volume": 9960.0}, {"date": "2026-07-23", "close": 3.64, "volume": 10090.0}, {"date": "2026-07-24", "close": 3.71, "volume": 8875.0}, {"date": "2026-07-27", "close": 4.03, "volume": 21683.0}, {"date": "2026-07-28", "close": 4.0, "volume": 2706.0}, {"date": "2026-07-29", "close": 3.935, "volume": 17142.0}, {"date": "2026-07-30", "close": 3.995, "volume": 9592.0}, {"date": "2026-07-31", "close": 3.94, "volume": 4986.0}, {"date": "2026-08-03", "close": 3.94, "volume": 12848.0}, {"date": "2026-08-04", "close": 4.06, "volume": 15639.0}, {"date": "2026-08-05", "close": 4.07, "volume": 12361.0}, {"date": "2026-08-06", "close": 4.12, "volume": 9062.0}, {"date": "2026-08-07", "close": 4.115, "volume": 9121.0}], "refreshing": true}