{"ticker": "NNBR", "overview": {"cik": "918541", "ticker": "NNBR", "name": "NN INC", "industry": "Metalworkg Machinery & Equipment", "country": "United States", "sic": "3540", "announcements": [{"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0000921895-26-001980", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000918541-26-000065", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000918541-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001915", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000918541-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034789", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000918541-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086257", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001856", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002374", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-21", "title": "Form 424B3", "accession": "0001104659-26-085431", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-13", "title": "Shelf registration", "accession": "0001104659-26-083104", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0002027832-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001765", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-01", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004214", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079868", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001655133-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "FORM S-8", "accession": "0001104659-26-076814", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000918541-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073458", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0002136723-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0002136723-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-003774", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001380620-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000918541-26-000046", "price_sensitive": true}]}, "description": "NN INC trades as NNBR on the NASDAQ and is registered in the United States, classified under Metalworkg Machinery & Equipment (SIC 3540). Privy Trades holds 639 insider filings for the company, from March 2004 to May 2026. Across those, 41 insiders disclosed 74 open-market purchases totalling $7.97M against 116 sales totalling $28.12M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 74, "buy_sum": 7965297.1130372, "sell_n": 116, "sell_sum": 28116558.0208, "net": -20151260.9077628, "insiders": 41, "first_date": "2004-03-02", "last_date": "2026-05-12"}, "metrics": {"ticker": "NNBR", "has_prices": true, "as_of": "2026-08-07", "last": 3.77, "prev_close": 3.87, "change": -0.10000000000000009, "change_pct": -0.02583979328165377, "session_volume": 5140551.0, "vwap_5": 3.8407058941420154, "vwap_20": 3.608449024158881, "vwap_60": 3.5391621773786306, "vwap_250": 3.034672156497339, "high_52w": 3.99, "low_52w": 1.14, "avg_volume_20": 2391718.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000203", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "NN Inc", "who_key": "NN INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "NN INC moves to a 0.848% passive stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/0000906304-26-000203-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6712}, {"id": "13DG-0000921895-26-002197", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Legion Partners Asset Management, LLC", "who_key": "Legion Partners Asset Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Legion Partners Asset Management, LLC moves to a 3.3% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1560207/0000921895-26-002197-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000895421-26-000229", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "MORGAN STANLEY takes a 6.7% passive stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000229-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0000921895-26-002027", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Legion Partners Asset Management, LLC", "who_key": "Legion Partners Asset Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Legion Partners Asset Management, LLC moves to a 4.5% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1560207/0000921895-26-002027-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "13DG-0000921895-26-001915", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Legion Partners Asset Management, LLC", "who_key": "Legion Partners Asset Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Legion Partners Asset Management, LLC moves to a 4.8% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1560207/0000921895-26-001915-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001493152-26-034789", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "HIRSCHMAN ORIN takes a 9.7% passive stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-034789-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0000921895-26-001856", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Legion Partners Asset Management, LLC", "who_key": "Legion Partners Asset Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Legion Partners Asset Management, LLC moves to a 4.8% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1560207/0000921895-26-001856-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "0002027832-26-000004", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Jami Statham", "who_key": "STATHAM JAMI", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5253.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000202783226000004/0002027832-26-000004-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169432}, {"id": "13DG-0000921895-26-001765", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Legion Partners Asset Management, LLC", "who_key": "Legion Partners Asset Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Legion Partners Asset Management, LLC moves to a 4.8% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1560207/0000921895-26-001765-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178072}, {"id": "13DG-0000919574-26-004214", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Corre Partners Management, LLC moves to a 3.7% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1537323/0000919574-26-004214-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-29", "mins": 182392}, {"id": "0001655133-26-000003", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Christopher H. Bohnert", "who_key": "Bohnert Christopher H", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24669.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000165513326000003/0001655133-26-000003-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188152}, {"id": "0002136723-26-000008", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Robert James Esch", "who_key": "Esch Robert James", "role": "Pres. & CTO, Machined Products", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000213672326000008/0002136723-26-000008-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212632}, {"id": "13DG-0000919574-26-003774", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Corre Partners Management, LLC moves to a 7.7% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1537323/0000919574-26-003774-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229912}, {"id": "0001380620-26-000002", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Harold C. Bevis", "who_key": "Bevis Harold C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 319264.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000138062026000002/0001380620-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "13DG-0000905148-26-002389", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "NN Inc", "who_key": "NN INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "NN INC moves to a 3.7% passive stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/0000905148-26-002389-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "0000921895-26-001330", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Raymond T. White", "who_key": "White Raymond T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45298.427599999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director sells $45K of NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000092189526001330/0000921895-26-001330-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0000919574-26-002418", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1882704.2857000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Big sell in NNBR \u2014 A 10% owner offloads $1.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957426002418/0000919574-26-002418-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "0000919574-26-002477", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "John Frederick Barrett", "who_key": "Barrett John Frederick", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3929987.8052999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "The whale sells $3.9M of NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957426002477/0000919574-26-002477-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "13DG-0000919574-26-002419", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Corre Partners Management, LLC adjusts its stake in NNBR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1537323/0000919574-26-002419-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "0000919574-26-002344", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 518300.7219, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Big holder trims $518K of NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957426002344/0000919574-26-002344-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280312}, {"id": "13DG-0000919574-26-002321", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Corre Partners Management, LLC adjusts its stake in NNBR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1537323/0000919574-26-002321-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281752}, {"id": "0000919574-26-002300", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1528982.7977, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "A 10% owner takes $1.5M off the table in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957426002300/0000919574-26-002300-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287512}, {"id": "0001713507-26-000005", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "D. Gail Nixon", "who_key": "NIXON D. GAIL", "role": "Senior VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8489.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000171350726000005/0001713507-26-000005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310552}, {"id": "0001713507-26-000003", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "D. Gail Nixon", "who_key": "NIXON D. GAIL", "role": "Senior VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54033.729999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000171350726000003/0001713507-26-000003-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329272}, {"id": "0001703817-26-000002", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Joao Faria V", "who_key": "Faria Joao V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000170381726000002/0001703817-26-000002-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330712}, {"id": "0001168314-26-000002", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Jeri J. Harman", "who_key": "HARMAN JERI J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000116831426000002/0001168314-26-000002-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330712}, {"id": "0001731636-26-000002", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Christina Carroll", "who_key": "Carroll Christina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000173163626000002/0001731636-26-000002-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330712}, {"id": "0001539343-26-000002", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Thomas Hampton Wilson Jr.", "who_key": "Wilson Thomas Hampton Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000153934326000002/0001539343-26-000002-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330712}, {"id": "0001801647-26-000002", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Raynard D. Benvenuti", "who_key": "BENVENUTI RAYNARD D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000180164726000002/0001801647-26-000002-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330712}, {"id": "0001671688-26-000004", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Rajeev Gautam", "who_key": "Gautam Rajeev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on NNBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000167168826000004/0001671688-26-000004-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330712}], "recent_buys": [{"id": "0000918541-25-000085", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Rajeev Gautam", "who_key": "Gautam Rajeev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22220.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Board member picks up $22K of NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091854125000085/0000918541-25-000085-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772792}, {"id": "0000918541-25-000079", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Timothy M. French", "who_key": "French Timothy M.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104262.96, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "C-suite exec buys $104K of NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091854125000079/0000918541-25-000079-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774232}, {"id": "0000918541-25-000078", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Harold C. Bevis", "who_key": "Bevis Harold C", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 108686.848, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 3 buying NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091854125000078/0000918541-25-000078-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774232}, {"id": "0000918541-25-000077", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Jeri J. Harman", "who_key": "HARMAN JERI J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20576.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "That makes 4 insiders into NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091854125000077/0000918541-25-000077-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775672}, {"id": "0000918541-24-000125", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Raynard D. Benvenuti", "who_key": "BENVENUTI RAYNARD D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37400.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "5 insiders pile into NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091854124000125/0000918541-24-000125-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160152}, {"id": "0000918541-24-000123", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Jeri J. Harman", "who_key": "HARMAN JERI J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24930.36, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "NNBR draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091854124000123/0000918541-24-000123-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164472}, {"id": "0000918541-24-000121", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Christina Carroll", "who_key": "Carroll Christina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20012.71077, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "NNBR draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091854124000121/0000918541-24-000121-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164472}, {"id": "0000918541-24-000118", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Joao Faria V", "who_key": "Faria Joao V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68200.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Insider cluster: 7 buying NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091854124000118/0000918541-24-000118-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167352}, {"id": "0000918541-23-000141", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Rajeev Gautam", "who_key": "Gautam Rajeev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118650.00000000001, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "The whole bench is buying NNBR \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091854123000141/0000918541-23-000141-index.htm", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538872}, {"id": "0000899243-23-014053", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Joao Faria V", "who_key": "Faria Joao V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52161.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "8 insiders now buying NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000089924323014053/0000899243-23-014053-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811032}, {"id": "0000919574-23-003466", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16369.820300000001, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "That makes 8 insiders into NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423003466/0000919574-23-003466-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815352}, {"id": "0000919574-23-003417", "src": "INSIDERS", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 112072.5, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "9 insiders pile into NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423003417/0000919574-23-003417-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819672}], "institutional": [{"id": "13DG-0000906304-26-000203", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "NN Inc", "who_key": "NN INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "NN INC moves to a 0.848% passive stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/0000906304-26-000203-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6712}, {"id": "13DG-0000921895-26-002197", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Legion Partners Asset Management, LLC", "who_key": "Legion Partners Asset Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Legion Partners Asset Management, LLC moves to a 3.3% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1560207/0000921895-26-002197-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0000895421-26-000229", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "MORGAN STANLEY takes a 6.7% passive stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000229-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0000921895-26-002027", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Legion Partners Asset Management, LLC", "who_key": "Legion Partners Asset Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Legion Partners Asset Management, LLC moves to a 4.5% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1560207/0000921895-26-002027-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "13DG-0000921895-26-001915", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Legion Partners Asset Management, LLC", "who_key": "Legion Partners Asset Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Legion Partners Asset Management, LLC moves to a 4.8% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1560207/0000921895-26-001915-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001493152-26-034789", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "HIRSCHMAN ORIN takes a 9.7% passive stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-034789-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "13DG-0000921895-26-001856", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Legion Partners Asset Management, LLC", "who_key": "Legion Partners Asset Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Legion Partners Asset Management, LLC moves to a 4.8% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1560207/0000921895-26-001856-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "13DG-0000921895-26-001765", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Legion Partners Asset Management, LLC", "who_key": "Legion Partners Asset Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Legion Partners Asset Management, LLC moves to a 4.8% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1560207/0000921895-26-001765-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178072}, {"id": "13DG-0000919574-26-004214", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Corre Partners Management, LLC moves to a 3.7% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1537323/0000919574-26-004214-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-29", "mins": 182392}, {"id": "13DG-0000919574-26-003774", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Corre Partners Management, LLC moves to a 7.7% activist stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1537323/0000919574-26-003774-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-27", "mins": 229912}, {"id": "13DG-0000905148-26-002389", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "NN Inc", "who_key": "NN INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "NN INC moves to a 3.7% passive stake in NNBR", "source_url": "https://www.sec.gov/Archives/edgar/data/918541/0000905148-26-002389-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000919574-26-002419", "src": "13DG", "ticker": "NNBR", "cik": "918541", "company": "NN INC", "company_raw": "NN INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Corre Partners Management, LLC adjusts its stake in NNBR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1537323/0000919574-26-002419-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}], "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": "NN, Inc. - Common Stock", "new_value": "NN INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000918541", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000918541", "applied": 1, "detected_at": "2026-10-26T09:57:56.266621"}]}, "key_people": [{"who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3927680.8444, "sold": 5586738.3537, "net": -1659057.5093, "trades": 18, "top_score": 56.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1882704.2857000001, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957426002418/0000919574-26-002418-index.htm"}, {"action": "SELL", "amount": 518300.7219, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957426002344/0000919574-26-002344-index.htm"}, {"action": "SELL", "amount": 1528982.7977, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957426002300/0000919574-26-002300-index.htm"}, {"action": "SELL", "amount": 1656750.5484, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957425000332/0000919574-25-000332-index.htm"}, {"action": "BUY", "amount": 16369.820300000001, "date": "2023-05-22", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423003466/0000919574-23-003466-index.htm"}, {"action": "BUY", "amount": 112072.5, "date": "2023-05-19", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423003417/0000919574-23-003417-index.htm"}, {"action": "BUY", "amount": 107454.8603, "date": "2023-05-09", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423002903/0000919574-23-002903-index.htm"}, {"action": "BUY", "amount": 43038.8112, "date": "2023-05-02", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423002781/0000919574-23-002781-index.htm"}, {"action": "BUY", "amount": 98764.34949999998, "date": "2023-04-27", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423002744/0000919574-23-002744-index.htm"}, {"action": "BUY", "amount": 15378.0505, "date": "2023-04-24", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423002658/0000919574-23-002658-index.htm"}, {"action": "BUY", "amount": 81947.59159999999, "date": "2023-04-14", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423002615/0000919574-23-002615-index.htm"}, {"action": "BUY", "amount": 182113.9275, "date": "2023-04-12", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423002540/0000919574-23-002540-index.htm"}, {"action": "BUY", "amount": 46393.337900000006, "date": "2023-04-06", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423002441/0000919574-23-002441-index.htm"}, {"action": "BUY", "amount": 506286.68529999995, "date": "2023-04-04", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957423002406/0000919574-23-002406-index.htm"}, {"action": "BUY", "amount": 147456.1049, "date": "2022-07-06", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957422004062/0000919574-22-004062-index.htm"}, {"action": "BUY", "amount": 159231.21349999998, "date": "2022-06-23", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957422003979/0000919574-22-003979-index.htm"}, {"action": "BUY", "amount": 1342858.9036, "date": "2022-05-17", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957422003539/0000919574-22-003539-index.htm"}, {"action": "BUY", "amount": 1068314.6883, "date": "2022-04-21", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957422002820/0000919574-22-002820-index.htm"}], "latest": {"action": "SELL", "amount": 1882704.2857000001, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957426002418/0000919574-26-002418-index.htm"}}, {"who": "Frank T. Gentry", "who_key": "GENTRY FRANK T", "role": "SVP - Managing Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4136668.98, "net": -4136668.98, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 632825.0, "date": "2014-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036114036018/0001140361-14-036018-index.htm"}, {"action": "SELL", "amount": 156560.0, "date": "2013-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113045176/0001140361-13-045176-index.htm"}, {"action": "SELL", "amount": 464998.0, "date": "2013-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113044088/0001140361-13-044088-index.htm"}, {"action": "SELL", "amount": 498367.0, "date": "2013-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113043669/0001140361-13-043669-index.htm"}, {"action": "SELL", "amount": 70509.5, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113043365/0001140361-13-043365-index.htm"}, {"action": "SELL", "amount": 396578.0, "date": "2013-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113043031/0001140361-13-043031-index.htm"}, {"action": "SELL", "amount": 244000.0, "date": "2013-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113036729/0001140361-13-036729-index.htm"}, {"action": "SELL", "amount": 19677.0, "date": "2012-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036112030589/0001140361-12-030589-index.htm"}, {"action": "SELL", "amount": 414535.9, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036111026615/0001140361-11-026615-index.htm"}, {"action": "SELL", "amount": 25171.7, "date": "2008-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108018684/0001140361-08-018684-index.htm"}, {"action": "SELL", "amount": 21857.72, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108012434/0001140361-08-012434-index.htm"}, {"action": "SELL", "amount": 20991.6, "date": "2007-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036107011833/0001140361-07-011833-index.htm"}, {"action": "SELL", "amount": 28215.0, "date": "2005-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000624/0001005794-05-000624-index.htm"}, {"action": "SELL", "amount": 37935.0, "date": "2005-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000622/0001005794-05-000622-index.htm"}, {"action": "SELL", "amount": 250137.6, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000613/0001005794-05-000613-index.htm"}, {"action": "SELL", "amount": 91279.25, "date": "2005-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000612/0001005794-05-000612-index.htm"}, {"action": "SELL", "amount": 45566.75, "date": "2005-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000611/0001005794-05-000611-index.htm"}, {"action": "SELL", "amount": 41263.96, "date": "2005-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000481/0001005794-05-000481-index.htm"}, {"action": "SELL", "amount": 218738.0, "date": "2005-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000476/0001005794-05-000476-index.htm"}, {"action": "SELL", "amount": 205942.00000000003, "date": "2005-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000467/0001005794-05-000467-index.htm"}, {"action": "SELL", "amount": 251520.0, "date": "2005-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000464/0001005794-05-000464-index.htm"}], "latest": {"action": "SELL", "amount": 632825.0, "date": "2014-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036114036018/0001140361-14-036018-index.htm"}}, {"who": "Roderick R. Baty", "who_key": "BATY RODERICK R", "role": "CEO, Chairman, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3993648.9529, "net": -3993648.9529, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1084337.0, "date": "2011-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036111018134/0001140361-11-018134-index.htm"}, {"action": "SELL", "amount": 72948.70000000001, "date": "2010-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036110040405/0001140361-10-040405-index.htm"}, {"action": "SELL", "amount": 213343.7229, "date": "2010-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036110040402/0001140361-10-040402-index.htm"}, {"action": "SELL", "amount": 172161.96, "date": "2010-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036110039711/0001140361-10-039711-index.htm"}, {"action": "SELL", "amount": 95064.66, "date": "2010-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036110036863/0001140361-10-036863-index.htm"}, {"action": "SELL", "amount": 76961.66, "date": "2010-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036110039963/0001140361-10-039963-index.htm"}, {"action": "SELL", "amount": 1125000.0, "date": "2008-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108017454/0001140361-08-017454-index.htm"}, {"action": "SELL", "amount": 8675.0, "date": "2008-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108015134/0001140361-08-015134-index.htm"}, {"action": "SELL", "amount": 343.75, "date": "2008-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108014950/0001140361-08-014950-index.htm"}, {"action": "SELL", "amount": 256245.0, "date": "2008-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108014810/0001140361-08-014810-index.htm"}, {"action": "SELL", "amount": 216807.5, "date": "2008-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108014724/0001140361-08-014724-index.htm"}, {"action": "SELL", "amount": 644895.0, "date": "2008-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108014503/0001140361-08-014503-index.htm"}, {"action": "SELL", "amount": 26865.0, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108013366/0001140361-08-013366-index.htm"}], "latest": {"action": "SELL", "amount": 1084337.0, "date": "2011-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036111018134/0001140361-11-018134-index.htm"}}, {"who": "John Frederick Barrett", "who_key": "Barrett John Frederick", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3929987.8052999997, "net": -3929987.8052999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3929987.8052999997, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957426002477/0000919574-26-002477-index.htm"}], "latest": {"action": "SELL", "amount": 3929987.8052999997, "date": "2026-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000091957426002477/0000919574-26-002477-index.htm"}}, {"who": "William C. Kelly Jr", "who_key": "KELLY WILLIAM C JR", "role": "VP, Chief Adm. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2309099.78, "net": -2309099.78, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 312000.0, "date": "2014-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036114025419/0001140361-14-025419-index.htm"}, {"action": "SELL", "amount": 342525.0, "date": "2014-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036114024552/0001140361-14-024552-index.htm"}, {"action": "SELL", "amount": 528017.0, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036114020230/0001140361-14-020230-index.htm"}, {"action": "SELL", "amount": 234719.99999999997, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113044638/0001140361-13-044638-index.htm"}, {"action": "SELL", "amount": 46200.0, "date": "2013-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113036982/0001140361-13-036982-index.htm"}, {"action": "SELL", "amount": 46500.0, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113036568/0001140361-13-036568-index.htm"}, {"action": "SELL", "amount": 90335.58, "date": "2013-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113035721/0001140361-13-035721-index.htm"}, {"action": "SELL", "amount": 17500.0, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036111027201/0001140361-11-027201-index.htm"}, {"action": "SELL", "amount": 161652.19999999998, "date": "2011-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036111018119/0001140361-11-018119-index.htm"}, {"action": "SELL", "amount": 161300.0, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108018808/0001140361-08-018808-index.htm"}, {"action": "SELL", "amount": 147000.0, "date": "2008-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108017452/0001140361-08-017452-index.htm"}, {"action": "SELL", "amount": 72500.0, "date": "2008-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108017237/0001140361-08-017237-index.htm"}, {"action": "SELL", "amount": 78975.0, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579406000239/0001005794-06-000239-index.htm"}, {"action": "SELL", "amount": 69875.0, "date": "2006-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579406000191/0001005794-06-000191-index.htm"}], "latest": {"action": "SELL", "amount": 312000.0, "date": "2014-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036114025419/0001140361-14-025419-index.htm"}}, {"who": "Steven T. Warshaw", "who_key": "WARSHAW STEVEN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1271555.45, "net": -1271555.45, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 83350.0, "date": "2017-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000089924317022281/0000899243-17-022281-index.htm"}, {"action": "SELL", "amount": 135390.0, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000089924317022155/0000899243-17-022155-index.htm"}, {"action": "SELL", "amount": 18490.0, "date": "2016-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036116070603/0001140361-16-070603-index.htm"}, {"action": "SELL", "amount": 47550.0, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000089924316022148/0000899243-16-022148-index.htm"}, {"action": "SELL", "amount": 47550.0, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036116069478/0001140361-16-069478-index.htm"}, {"action": "SELL", "amount": 55100.0, "date": "2015-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036115022939/0001140361-15-022939-index.htm"}, {"action": "SELL", "amount": 57760.0, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036115021117/0001140361-15-021117-index.htm"}, {"action": "SELL", "amount": 83660.0, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036115020732/0001140361-15-020732-index.htm"}, {"action": "SELL", "amount": 27100.0, "date": "2015-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036115019743/0001140361-15-019743-index.htm"}, {"action": "SELL", "amount": 48300.0, "date": "2015-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036115013209/0001140361-15-013209-index.htm"}, {"action": "SELL", "amount": 18750.0, "date": "2013-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113044240/0001140361-13-044240-index.htm"}, {"action": "SELL", "amount": 35860.0, "date": "2013-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113043667/0001140361-13-043667-index.htm"}, {"action": "SELL", "amount": 17750.0, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113042204/0001140361-13-042204-index.htm"}, {"action": "SELL", "amount": 17500.0, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113041851/0001140361-13-041851-index.htm"}, {"action": "SELL", "amount": 155100.0, "date": "2013-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113036731/0001140361-13-036731-index.htm"}, {"action": "SELL", "amount": 76680.5, "date": "2013-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113036567/0001140361-13-036567-index.htm"}, {"action": "SELL", "amount": 167922.0, "date": "2011-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036111018881/0001140361-11-018881-index.htm"}, {"action": "SELL", "amount": 25500.0, "date": "2010-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036110039643/0001140361-10-039643-index.htm"}, {"action": "SELL", "amount": 31338.8, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108018811/0001140361-08-018811-index.htm"}, {"action": "SELL", "amount": 68694.29999999999, "date": "2008-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108018627/0001140361-08-018627-index.htm"}, {"action": "SELL", "amount": 52209.85, "date": "2008-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108018366/0001140361-08-018366-index.htm"}], "latest": {"action": "SELL", "amount": 83350.0, "date": "2017-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000089924317022281/0000899243-17-022281-index.htm"}}, {"who": "Michael E. Werner", "who_key": "WERNER MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1256554.8, "net": -1256554.8, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 277400.0, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036115021119/0001140361-15-021119-index.htm"}, {"action": "SELL", "amount": 56320.0, "date": "2014-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036114035365/0001140361-14-035365-index.htm"}, {"action": "SELL", "amount": 177200.0, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113043671/0001140361-13-043671-index.htm"}, {"action": "SELL", "amount": 301324.0, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113035930/0001140361-13-035930-index.htm"}, {"action": "SELL", "amount": 15364.800000000001, "date": "2013-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036113035200/0001140361-13-035200-index.htm"}, {"action": "SELL", "amount": 160000.0, "date": "2011-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036111035877/0001140361-11-035877-index.htm"}, {"action": "SELL", "amount": 26046.0, "date": "2010-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036110040742/0001140361-10-040742-index.htm"}, {"action": "SELL", "amount": 83775.0, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108018942/0001140361-08-018942-index.htm"}, {"action": "SELL", "amount": 83775.0, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108020890/0001140361-08-020890-index.htm"}, {"action": "SELL", "amount": 75350.0, "date": "2008-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036108018279/0001140361-08-018279-index.htm"}], "latest": {"action": "SELL", "amount": 277400.0, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000114036115021119/0001140361-15-021119-index.htm"}}, {"who": "David L. Dyckman", "who_key": "DYCKMAN DAVID L", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1161097.5125, "net": -1161097.5125, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73741.88, "date": "2005-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000011/0001005794-05-000011-index.htm"}, {"action": "SELL", "amount": 48586.6, "date": "2005-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000004/0001005794-05-000004-index.htm"}, {"action": "SELL", "amount": 82330.9625, "date": "2004-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000001/0001005794-05-000001-index.htm"}, {"action": "SELL", "amount": 956438.0700000001, "date": "2004-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579404000985/0001005794-04-000985-index.htm"}], "latest": {"action": "SELL", "amount": 73741.88, "date": "2005-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/918541/000100579405000011/0001005794-05-000011-index.htm"}}], "activity": [], "announcements": [{"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0000921895-26-001980", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000918541-26-000065", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000918541-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001915", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000918541-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034789", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0000918541-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086257", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001856", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002374", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-21", "title": "Form 424B3", "accession": "0001104659-26-085431", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-13", "title": "Shelf registration", "accession": "0001104659-26-083104", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0002027832-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001765", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-01", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004214", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079868", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001655133-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "FORM S-8", "accession": "0001104659-26-076814", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000918541-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073458", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0002136723-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0002136723-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-29", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-003774", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001380620-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000918541-26-000046", "price_sensitive": true}], "performance": {"ticker": "NNBR", "has_prices": true, "summary": {"n": 74, "avg": 0.2785164011713581, "win_rate": 0.5, "best": 2.6960784313725488, "worst": -0.861651376146789, "as_of": "2026-08-07"}, "buys": [{"who": "Gautam Rajeev", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22220.0, "date": "2025-05-15", "score": 34.4, "ref_price": 2.23, "return": 0.6905829596412556}, {"who": "French Timothy M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 104262.96, "date": "2025-05-14", "score": 45.1, "ref_price": 2.03, "return": 0.8571428571428573}, {"who": "Bevis Harold C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 108686.848, "date": "2025-05-14", "score": 50.0, "ref_price": 2.03, "return": 0.8571428571428573}, {"who": "HARMAN JERI J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20576.0, "date": "2025-05-13", "score": 31.4, "ref_price": 2.19, "return": 0.7214611872146119}, {"who": "BENVENUTI RAYNARD D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37400.0, "date": "2024-08-19", "score": 34.5, "ref_price": 3.75, "return": 0.005333333333333338}, {"who": "HARMAN JERI J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24930.36, "date": "2024-08-16", "score": 32.3, "ref_price": 3.63, "return": 0.038567493112947694}, {"who": "Carroll Christina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20012.71077, "date": "2024-08-16", "score": 31.2, "ref_price": 3.63, "return": 0.038567493112947694}, {"who": "Faria Joao V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68200.0, "date": "2024-08-14", "score": 38.2, "ref_price": 3.4, "return": 0.10882352941176474}, {"who": "Gautam Rajeev", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118650.00000000001, "date": "2023-11-30", "score": 39.9, "ref_price": 2.4, "return": 0.5708333333333334}, {"who": "Faria Joao V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52161.0, "date": "2023-05-25", "score": 37.7, "ref_price": 1.69, "return": 1.2307692307692308}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16369.820300000001, "date": "2023-05-22", "score": 27.4, "ref_price": 1.3, "return": 1.8999999999999997}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 112072.5, "date": "2023-05-19", "score": 37.2, "ref_price": 1.245, "return": 2.0281124497991967}, {"who": "Gautam Rajeev", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13583.0, "date": "2023-05-11", "score": 29.0, "ref_price": 1.34, "return": 1.813432835820895}, {"who": "Wilson Thomas Hampton Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99200.4099, "date": "2023-05-11", "score": 43.6, "ref_price": 1.34, "return": 1.813432835820895}, {"who": "KURAN SHIHAB A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34965.0, "date": "2023-05-11", "score": 35.7, "ref_price": 1.34, "return": 1.813432835820895}, {"who": "BENVENUTI RAYNARD D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77000.0, "date": "2023-05-11", "score": 37.7, "ref_price": 1.34, "return": 1.813432835820895}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 107454.8603, "date": "2023-05-09", "score": 37.1, "ref_price": 1.27, "return": 1.968503937007874}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 43038.8112, "date": "2023-05-02", "score": 32.3, "ref_price": 1.06, "return": 2.5566037735849054}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 98764.34949999998, "date": "2023-04-27", "score": 36.6, "ref_price": 1.02, "return": 2.6960784313725488}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15378.0505, "date": "2023-04-24", "score": 27.1, "ref_price": 1.15, "return": 2.2782608695652176}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 81947.59159999999, "date": "2023-04-14", "score": 35.7, "ref_price": 1.04, "return": 2.625}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 182113.9275, "date": "2023-04-12", "score": 40.0, "ref_price": 1.05, "return": 2.59047619047619}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 46393.337900000006, "date": "2023-04-06", "score": 32.7, "ref_price": 1.09, "return": 2.4587155963302747}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 506286.68529999995, "date": "2023-04-04", "score": 45.9, "ref_price": 1.03, "return": 2.6601941747572817}, {"who": "Carroll Christina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20232.19, "date": "2022-11-21", "score": 32.9, "ref_price": 1.95, "return": 0.9333333333333333}, {"who": "HARMAN JERI J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24912.159999999996, "date": "2022-11-11", "score": 33.5, "ref_price": 1.94, "return": 0.943298969072165}, {"who": "HARMAN JERI J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25379.2, "date": "2022-08-30", "score": 33.6, "ref_price": 2.18, "return": 0.7293577981651375}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 147456.1049, "date": "2022-07-06", "score": 38.6, "ref_price": 2.37, "return": 0.590717299578059}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 159231.21349999998, "date": "2022-06-23", "score": 39.1, "ref_price": 2.47, "return": 0.5263157894736841}, {"who": "Faria Joao V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20006.14, "date": "2022-05-20", "score": 33.2, "ref_price": 2.58, "return": 0.46124031007751937}, {"who": "BENVENUTI RAYNARD D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24140.0, "date": "2022-05-17", "score": 46.8, "ref_price": 2.46, "return": 0.5325203252032521}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1342858.9036, "date": "2022-05-17", "score": 56.9, "ref_price": 2.46, "return": 0.5325203252032521}, {"who": "HARMAN JERI J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24975.141, "date": "2022-05-13", "score": 33.4, "ref_price": 2.37, "return": 0.590717299578059}, {"who": "FELCHER, JR. MICHAEL C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 11870.0, "date": "2022-05-13", "score": 37.1, "ref_price": 2.37, "return": 0.590717299578059}, {"who": "Veltman Warren A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 119265.0, "date": "2022-05-13", "score": 51.7, "ref_price": 2.37, "return": 0.590717299578059}, {"who": "Corre Partners Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1068314.6883, "date": "2022-04-21", "score": 49.9, "ref_price": 2.74, "return": 0.37591240875912396}, {"who": "Wilson Thomas Hampton Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57857.27999999999, "date": "2022-03-23", "score": 39.9, "ref_price": 2.91, "return": 0.2955326460481099}, {"who": "HARMAN JERI J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25099.6, "date": "2021-12-09", "score": 33.4, "ref_price": 4.7, "return": -0.19787234042553195}, {"who": "Veltman Warren A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 85888.00000000001, "date": "2021-12-01", "score": 49.7, "ref_price": 4.26, "return": -0.11502347417840371}, {"who": "Carroll Christina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24999.998967199997, "date": "2021-11-09", "score": 33.6, "ref_price": 5.64, "return": -0.3315602836879432}, {"who": "HARMAN JERI J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25700.0, "date": "2021-09-09", "score": 33.6, "ref_price": 5.09, "return": -0.2593320235756385}, {"who": "BENVENUTI RAYNARD D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26725.0, "date": "2021-08-23", "score": 47.3, "ref_price": 5.48, "return": -0.312043795620438}, {"who": "BENVENUTI RAYNARD D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27591.899999999998, "date": "2021-08-18", "score": 47.5, "ref_price": 5.35, "return": -0.29532710280373825}, {"who": "Veltman Warren A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 141000.0, "date": "2021-06-17", "score": 52.4, "ref_price": 7.02, "return": -0.4629629629629629}, {"who": "Atkinson James Robert", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Life Sciences", "amount": 25950.0, "date": "2019-06-19", "score": 29.6, "ref_price": 8.64, "return": -0.5636574074074074}, {"who": "Floyd David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72450.0, "date": "2019-05-28", "score": 52.4, "ref_price": 7.99, "return": -0.528160200250313}, {"who": "Smith Carey A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29000.0, "date": "2018-12-24", "score": 44.6, "ref_price": 5.71, "return": -0.3397548161120841}, {"who": "BURWELL THOMAS C. Jr.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 42910.0, "date": "2018-12-18", "score": 32.4, "ref_price": 6.03, "return": -0.3747927031509121}, {"who": "Brunner Robert E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25240.0, "date": "2018-12-14", "score": 32.0, "ref_price": 6.32, "return": -0.4034810126582279}, {"who": "Holder Richard D", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 31270.25, "date": "2018-12-07", "score": 43.5, "ref_price": 6.75, "return": -0.4414814814814815}, {"who": "Heiter Matthew S.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and General Counsel", "amount": 34378.5, "date": "2018-09-17", "score": 30.6, "ref_price": 16.1, "return": -0.7658385093167702}, {"who": "Holder Richard D", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49724.0, "date": "2018-09-14", "score": 45.7, "ref_price": 16.025, "return": -0.7647425897035881}, {"who": "Floyd David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19284.0, "date": "2018-09-13", "score": 36.1, "ref_price": 16.3, "return": -0.7687116564417178}, {"who": "Floyd David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50317.700000000004, "date": "2017-12-01", "score": 50.5, "ref_price": 27.25, "return": -0.861651376146789}, {"who": "MANZAGOL L JEFFREY", "person_type": "EXEC", "person_label": "Execs", "role": "SVP/GM-Precision Bearings Comp", "amount": 14550.0, "date": "2016-11-07", "score": 25.1, "ref_price": 14.35, "return": -0.7372822299651568}, {"who": "Floyd David", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24771.42, "date": "2016-08-19", "score": 31.9, "ref_price": 17.09, "return": -0.7794031597425395}, {"who": "MORRIS G RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117700.0, "date": "2016-03-11", "score": 41.7, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "PUGH DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 793923.3, "date": "2015-12-01", "score": 64.8, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "Heiter Matthew S.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and General Counsel", "amount": 819.5, "date": "2015-11-25", "score": 13.5, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "PUGH DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206641.2, "date": "2015-11-25", "score": 48.1, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "MORRIS G RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75950.0, "date": "2015-11-12", "score": 38.6, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "Heiter Matthew S.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and General Counsel", "amount": 29113.5, "date": "2015-11-12", "score": 27.7, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "MANZAGOL L JEFFREY", "person_type": "EXEC", "person_label": "Execs", "role": "SVP/GM-Precision Bearings Comp", "amount": 35340.0, "date": "2015-03-20", "score": 29.8, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "MORRIS G RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101800.0, "date": "2014-12-02", "score": 40.4, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "DRIES WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201250.0, "date": "2014-11-24", "score": 57.7, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "MORRIS G RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44700.0, "date": "2012-03-23", "score": 37.0, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "FANELLI RICHARD G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35980.0, "date": "2011-09-22", "score": 40.7, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "MORRIS G RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34450.0, "date": "2011-08-24", "score": 36.3, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "Zupan Thomas G", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Precision Metal Comp. Div.", "amount": 314253.0, "date": "2010-12-16", "score": 55.0, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "MORRIS G RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47320.0, "date": "2010-05-14", "score": 42.2, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "Zupan Thomas G", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Whirlaway Corp.", "amount": 42000.0, "date": "2009-07-08", "score": 29.6, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "AIKEN ROBERT M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1690.0, "date": "2009-06-11", "score": 20.2, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "DORTON JAMES HAROLD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Pres./Chief Finan.Officer", "amount": 11950.0, "date": "2006-03-08", "score": 32.1, "ref_price": 16.61, "return": -0.7730282962071042}, {"who": "AIKEN ROBERT M JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35400.0, "date": "2004-03-02", "score": 36.0, "ref_price": 16.61, "return": -0.7730282962071042}]}, "price_series": [{"date": "2016-08-01", "close": 16.61, "volume": 109403.0}, {"date": "2016-08-02", "close": 15.97, "volume": 141756.0}, {"date": "2016-08-03", "close": 15.89, "volume": 180664.0}, {"date": "2016-08-04", "close": 16.2, "volume": 150514.0}, {"date": "2016-08-05", "close": 16.9, "volume": 186292.0}, {"date": "2016-08-08", "close": 16.85, "volume": 86649.0}, {"date": "2016-08-09", "close": 16.66, "volume": 102127.0}, {"date": "2016-08-10", "close": 16.54, "volume": 79846.0}, {"date": "2016-08-11", "close": 16.87, "volume": 148459.0}, {"date": "2016-08-12", "close": 16.46, "volume": 102165.0}, {"date": "2016-08-15", "close": 16.7, "volume": 140124.0}, {"date": "2016-08-16", "close": 16.45, "volume": 85495.0}, {"date": "2016-08-17", "close": 16.48, "volume": 99092.0}, {"date": "2016-08-18", "close": 16.73, "volume": 82166.0}, {"date": "2016-08-19", "close": 17.09, "volume": 231007.0}, {"date": "2016-08-22", "close": 16.92, "volume": 118997.0}, {"date": "2016-08-23", "close": 17.57, "volume": 204864.0}, {"date": "2016-08-24", "close": 17.25, "volume": 166185.0}, {"date": "2016-08-25", "close": 17.5, "volume": 82291.0}, {"date": "2016-08-26", "close": 17.64, "volume": 111518.0}, {"date": "2016-08-29", "close": 18.28, "volume": 102052.0}, {"date": "2016-08-30", "close": 18.125, "volume": 141191.0}, {"date": "2016-08-31", "close": 17.75, "volume": 125748.0}, {"date": "2016-09-01", "close": 17.61, "volume": 102219.0}, {"date": "2016-09-02", "close": 18.68, "volume": 89310.0}, {"date": "2016-09-06", "close": 18.39, "volume": 149206.0}, {"date": "2016-09-07", "close": 18.81, "volume": 138933.0}, {"date": "2016-09-08", "close": 18.77, "volume": 145943.0}, {"date": "2016-09-09", "close": 18.45, "volume": 161467.0}, {"date": "2016-09-12", "close": 18.33, "volume": 152666.0}, {"date": "2016-09-13", "close": 18.17, "volume": 163998.0}, {"date": "2016-09-14", "close": 18.11, "volume": 246324.0}, {"date": "2016-09-15", "close": 18.03, "volume": 129844.0}, {"date": "2016-09-16", "close": 17.88, "volume": 178417.0}, {"date": "2016-09-19", "close": 17.73, "volume": 73699.0}, {"date": "2016-09-20", "close": 17.83, "volume": 137406.0}, {"date": "2016-09-21", "close": 17.84, "volume": 73970.0}, {"date": "2016-09-22", "close": 18.01, "volume": 132918.0}, {"date": "2016-09-23", "close": 17.59, "volume": 88275.0}, {"date": "2016-09-26", "close": 17.41, "volume": 102728.0}, {"date": "2016-09-27", "close": 17.69, "volume": 134015.0}, {"date": "2016-09-28", "close": 17.72, "volume": 164524.0}, {"date": "2016-09-29", "close": 17.41, "volume": 97842.0}, {"date": "2016-09-30", "close": 18.25, "volume": 188602.0}, {"date": "2016-10-03", "close": 18.7, "volume": 127350.0}, {"date": "2016-10-04", "close": 19.05, "volume": 129814.0}, {"date": "2016-10-05", "close": 19.69, "volume": 264462.0}, {"date": "2016-10-06", "close": 20.21, "volume": 269666.0}, {"date": "2016-10-07", "close": 19.5, "volume": 159399.0}, {"date": "2016-10-10", "close": 19.295, "volume": 116176.0}, {"date": "2016-10-11", "close": 19.0, "volume": 309226.0}, {"date": "2016-10-12", "close": 19.22, "volume": 143801.0}, {"date": "2016-10-13", "close": 18.4, "volume": 114702.0}, {"date": "2016-10-14", "close": 17.62, "volume": 183265.0}, {"date": "2016-10-17", "close": 17.42, "volume": 148104.0}, {"date": "2016-10-18", "close": 18.04, "volume": 117835.0}, {"date": "2016-10-19", "close": 18.08, "volume": 73141.0}, {"date": "2016-10-20", "close": 17.61, "volume": 80397.0}, {"date": "2016-10-21", "close": 17.54, "volume": 88114.0}, {"date": "2016-10-24", "close": 17.35, "volume": 117046.0}, {"date": "2016-10-25", "close": 17.95, "volume": 106435.0}, {"date": "2016-10-26", "close": 17.45, "volume": 123138.0}, {"date": "2016-10-27", "close": 17.15, "volume": 72755.0}, {"date": "2016-10-28", "close": 16.65, "volume": 166971.0}, {"date": "2016-10-31", "close": 17.65, "volume": 117361.0}, {"date": "2016-11-01", "close": 17.25, "volume": 97542.0}, {"date": "2016-11-02", "close": 16.5, "volume": 95204.0}, {"date": "2016-11-03", "close": 14.35, "volume": 393986.0}, {"date": "2016-11-04", "close": 13.65, "volume": 344331.0}, {"date": "2016-11-07", "close": 14.35, "volume": 243314.0}, {"date": "2016-11-08", "close": 14.5, "volume": 168999.0}, {"date": "2016-11-09", "close": 15.425, "volume": 232760.0}, {"date": "2016-11-10", "close": 16.55, "volume": 270886.0}, {"date": "2016-11-11", "close": 16.65, "volume": 377566.0}, {"date": "2016-11-14", "close": 16.4, "volume": 328814.0}, {"date": "2016-11-15", "close": 16.5, "volume": 194762.0}, {"date": "2016-11-16", "close": 16.45, "volume": 159824.0}, {"date": "2016-11-17", "close": 16.7, "volume": 234811.0}, {"date": "2016-11-18", "close": 17.2, "volume": 237906.0}, {"date": "2016-11-21", "close": 17.45, "volume": 143397.0}, {"date": "2016-11-22", "close": 17.5, "volume": 138273.0}, {"date": "2016-11-23", "close": 17.7, "volume": 146983.0}, {"date": "2016-11-25", "close": 17.9, "volume": 78922.0}, {"date": "2016-11-28", "close": 17.5, "volume": 280416.0}, {"date": "2016-11-29", "close": 17.35, "volume": 109042.0}, {"date": "2016-11-30", "close": 16.95, "volume": 99338.0}, {"date": "2016-12-01", "close": 17.15, "volume": 137318.0}, {"date": "2016-12-02", "close": 17.0, "volume": 105753.0}, {"date": "2016-12-05", "close": 17.4, "volume": 64302.0}, {"date": "2016-12-06", "close": 17.45, "volume": 133499.0}, {"date": "2016-12-07", "close": 17.95, "volume": 85686.0}, {"date": "2016-12-08", "close": 18.35, "volume": 119839.0}, {"date": "2016-12-09", "close": 18.4, "volume": 102958.0}, {"date": "2016-12-12", "close": 18.25, "volume": 143391.0}, {"date": "2016-12-13", "close": 17.75, "volume": 108722.0}, {"date": "2016-12-14", "close": 17.95, "volume": 92065.0}, {"date": "2016-12-15", "close": 18.3, "volume": 113040.0}, {"date": "2016-12-16", "close": 18.2, "volume": 173533.0}, {"date": "2016-12-19", "close": 18.45, "volume": 88206.0}, {"date": "2016-12-20", "close": 18.6, "volume": 88003.0}, {"date": "2016-12-21", "close": 19.4, "volume": 242222.0}, {"date": "2016-12-22", "close": 19.55, "volume": 145569.0}, {"date": "2016-12-23", "close": 19.75, "volume": 70858.0}, {"date": "2016-12-27", "close": 19.6, "volume": 67076.0}, {"date": "2016-12-28", "close": 19.35, "volume": 63954.0}, {"date": "2016-12-29", "close": 19.25, "volume": 90302.0}, {"date": "2016-12-30", "close": 19.05, "volume": 106279.0}, {"date": "2017-01-03", "close": 19.8, "volume": 147840.0}, {"date": "2017-01-04", "close": 20.4, "volume": 183370.0}, {"date": "2017-01-05", "close": 19.75, "volume": 155829.0}, {"date": "2017-01-06", "close": 19.2, "volume": 135052.0}, {"date": "2017-01-09", "close": 18.7, "volume": 135764.0}, {"date": "2017-01-10", "close": 19.25, "volume": 109751.0}, {"date": "2017-01-11", "close": 19.55, "volume": 109021.0}, {"date": "2017-01-12", "close": 18.5, "volume": 99822.0}, {"date": "2017-01-13", "close": 18.7, "volume": 71072.0}, {"date": "2017-01-17", "close": 17.8, "volume": 163863.0}, {"date": "2017-01-18", "close": 18.4, "volume": 108529.0}, {"date": "2017-01-19", "close": 18.15, "volume": 75430.0}, {"date": "2017-01-20", "close": 18.05, "volume": 168447.0}, {"date": "2017-01-23", "close": 18.15, "volume": 134207.0}, {"date": "2017-01-24", "close": 19.25, "volume": 107077.0}, {"date": "2017-01-25", "close": 20.1, "volume": 274457.0}, {"date": "2017-01-26", "close": 19.8, "volume": 106680.0}, {"date": "2017-01-27", "close": 20.05, "volume": 91306.0}, {"date": "2017-01-30", "close": 19.55, "volume": 109586.0}, {"date": "2017-01-31", "close": 19.35, "volume": 94387.0}, {"date": "2017-02-01", "close": 18.95, "volume": 84474.0}, {"date": "2017-02-02", "close": 18.8, "volume": 118470.0}, {"date": "2017-02-03", "close": 19.5, "volume": 75605.0}, {"date": "2017-02-06", "close": 19.65, "volume": 88759.0}, {"date": "2017-02-07", "close": 19.7, "volume": 63127.0}, {"date": "2017-02-08", "close": 19.45, "volume": 125803.0}, {"date": "2017-02-09", "close": 20.1, "volume": 87536.0}, {"date": "2017-02-10", "close": 20.2, "volume": 87581.0}, {"date": "2017-02-13", "close": 20.5, "volume": 117756.0}, {"date": "2017-02-14", "close": 20.25, "volume": 111065.0}, {"date": "2017-02-15", "close": 20.3, "volume": 68031.0}, {"date": "2017-02-16", "close": 20.05, "volume": 146323.0}, {"date": "2017-02-17", "close": 20.0, "volume": 99541.0}, {"date": "2017-02-21", "close": 20.25, "volume": 93521.0}, {"date": "2017-02-22", "close": 20.15, "volume": 55573.0}, {"date": "2017-02-23", "close": 19.55, "volume": 87472.0}, {"date": "2017-02-24", "close": 20.15, "volume": 107333.0}, {"date": "2017-02-27", "close": 20.35, "volume": 220089.0}, {"date": "2017-02-28", "close": 20.1, "volume": 177120.0}, {"date": "2017-03-01", "close": 20.7, "volume": 236306.0}, {"date": "2017-03-02", "close": 21.6, "volume": 261025.0}, {"date": "2017-03-03", "close": 22.65, "volume": 252816.0}, {"date": "2017-03-06", "close": 22.45, "volume": 303171.0}, {"date": "2017-03-07", "close": 22.55, "volume": 121235.0}, {"date": "2017-03-08", "close": 22.35, "volume": 102140.0}, {"date": "2017-03-09", "close": 21.85, "volume": 201386.0}, {"date": "2017-03-10", "close": 22.35, "volume": 210689.0}, {"date": "2017-03-13", "close": 22.45, "volume": 163151.0}, {"date": "2017-03-14", "close": 22.45, "volume": 104093.0}, {"date": "2017-03-15", "close": 22.9, "volume": 98092.0}, {"date": "2017-03-16", "close": 22.55, "volume": 174459.0}, {"date": "2017-03-17", "close": 24.2, "volume": 346673.0}, {"date": "2017-03-20", "close": 24.7, "volume": 286857.0}, {"date": "2017-03-21", "close": 24.05, "volume": 232318.0}, {"date": "2017-03-22", "close": 23.6, "volume": 144855.0}, {"date": "2017-03-23", "close": 24.2, "volume": 137745.0}, {"date": "2017-03-24", "close": 24.2, "volume": 132870.0}, {"date": "2017-03-27", "close": 23.6, "volume": 103665.0}, {"date": "2017-03-28", "close": 23.95, "volume": 111377.0}, {"date": "2017-03-29", "close": 24.6, "volume": 181806.0}, {"date": "2017-03-30", "close": 24.8, "volume": 251069.0}, {"date": "2017-03-31", "close": 25.2, "volume": 333312.0}, {"date": "2017-04-03", "close": 25.375, "volume": 242751.0}, {"date": "2017-04-04", "close": 25.25, "volume": 402839.0}, {"date": "2017-04-05", "close": 24.95, "volume": 303490.0}, {"date": "2017-04-06", "close": 25.05, "volume": 129557.0}, {"date": "2017-04-07", "close": 25.1, "volume": 179509.0}, {"date": "2017-04-10", "close": 25.2, "volume": 162716.0}, {"date": "2017-04-11", "close": 25.5, "volume": 77319.0}, {"date": "2017-04-12", "close": 25.3, "volume": 195434.0}, {"date": "2017-04-13", "close": 25.05, "volume": 211570.0}, {"date": "2017-04-17", "close": 25.5, "volume": 170431.0}, {"date": "2017-04-18", "close": 25.6, "volume": 127458.0}, {"date": "2017-04-19", "close": 25.5, "volume": 136067.0}, {"date": "2017-04-20", "close": 26.05, "volume": 180959.0}, {"date": "2017-04-21", "close": 25.8, "volume": 119607.0}, {"date": "2017-04-24", "close": 26.3, "volume": 111176.0}, {"date": "2017-04-25", "close": 26.85, "volume": 235834.0}, {"date": "2017-04-26", "close": 27.45, "volume": 288771.0}, {"date": "2017-04-27", "close": 27.5, "volume": 230042.0}, {"date": "2017-04-28", "close": 27.6, "volume": 189672.0}, {"date": "2017-05-01", "close": 27.8, "volume": 250304.0}, {"date": "2017-05-02", "close": 27.5, "volume": 300982.0}, {"date": "2017-05-03", "close": 27.2, "volume": 229117.0}, {"date": "2017-05-04", "close": 30.8, "volume": 568889.0}, {"date": "2017-05-05", "close": 30.65, "volume": 399990.0}, {"date": "2017-05-08", "close": 30.65, "volume": 437569.0}, {"date": "2017-05-09", "close": 30.35, "volume": 243173.0}, {"date": "2017-05-10", "close": 29.6, "volume": 291054.0}, {"date": "2017-05-11", "close": 29.8, "volume": 255878.0}, {"date": "2017-05-12", "close": 29.4, "volume": 162554.0}, {"date": "2017-05-15", "close": 29.6, "volume": 135677.0}, {"date": "2017-05-16", "close": 29.4, "volume": 198261.0}, {"date": "2017-05-17", "close": 27.95, "volume": 185142.0}, {"date": "2017-05-18", "close": 27.55, "volume": 224129.0}, {"date": "2017-05-19", "close": 27.5, "volume": 206751.0}, {"date": "2017-05-22", "close": 27.55, "volume": 127152.0}, {"date": "2017-05-23", "close": 28.1, "volume": 174883.0}, {"date": "2017-05-24", "close": 27.8, "volume": 202972.0}, {"date": "2017-05-25", "close": 27.55, "volume": 184663.0}, {"date": "2017-05-26", "close": 27.8, "volume": 175281.0}, {"date": "2017-05-30", "close": 27.75, "volume": 252696.0}, {"date": "2017-05-31", "close": 28.6, "volume": 124678.0}, {"date": "2017-06-01", "close": 29.4, "volume": 136362.0}, {"date": "2017-06-02", "close": 29.85, "volume": 305072.0}, {"date": "2017-06-05", "close": 29.35, "volume": 123186.0}, {"date": "2017-06-06", "close": 28.8, "volume": 121464.0}, {"date": "2017-06-07", "close": 28.05, "volume": 208044.0}, {"date": "2017-06-08", "close": 28.4, "volume": 262921.0}, {"date": "2017-06-09", "close": 28.55, "volume": 207271.0}, {"date": "2017-06-12", "close": 28.5, "volume": 289358.0}, {"date": "2017-06-13", "close": 28.3, "volume": 101503.0}, {"date": "2017-06-14", "close": 27.95, "volume": 158138.0}, {"date": "2017-06-15", "close": 27.95, "volume": 77382.0}, {"date": "2017-06-16", "close": 29.0, "volume": 284320.0}, {"date": "2017-06-19", "close": 28.95, "volume": 200970.0}, {"date": "2017-06-20", "close": 28.1, "volume": 102541.0}, {"date": "2017-06-21", "close": 27.55, "volume": 126866.0}, {"date": "2017-06-22", "close": 27.45, "volume": 74960.0}, {"date": "2017-06-23", "close": 27.15, "volume": 1022036.0}, {"date": "2017-06-26", "close": 27.7, "volume": 179611.0}, {"date": "2017-06-27", "close": 27.7, "volume": 117124.0}, {"date": "2017-06-28", "close": 28.05, "volume": 132228.0}, {"date": "2017-06-29", "close": 27.5, "volume": 89341.0}, {"date": "2017-06-30", "close": 27.45, "volume": 126282.0}, {"date": "2017-07-03", "close": 27.45, "volume": 67014.0}, {"date": "2017-07-05", "close": 27.5, "volume": 139582.0}, {"date": "2017-07-06", "close": 27.1, "volume": 92541.0}, {"date": "2017-07-07", "close": 27.45, "volume": 83591.0}, {"date": "2017-07-10", "close": 30.3, "volume": 971151.0}, {"date": "2017-07-11", "close": 29.55, "volume": 267353.0}, {"date": "2017-07-12", "close": 29.2, "volume": 208959.0}, {"date": "2017-07-13", "close": 28.75, "volume": 87180.0}, {"date": "2017-07-14", "close": 29.2, "volume": 146008.0}, {"date": "2017-07-17", "close": 29.7, "volume": 169688.0}, {"date": "2017-07-18", "close": 29.6, "volume": 115885.0}, {"date": "2017-07-19", "close": 29.8, "volume": 70821.0}, {"date": "2017-07-20", "close": 29.7, "volume": 171215.0}, {"date": "2017-07-21", "close": 28.8, "volume": 87138.0}, {"date": "2017-07-24", "close": 28.45, "volume": 142003.0}, {"date": "2017-07-25", "close": 28.5, "volume": 177923.0}, {"date": "2017-07-26", "close": 28.05, "volume": 155105.0}, {"date": "2017-07-27", "close": 27.85, "volume": 123874.0}, {"date": "2017-07-28", "close": 27.65, "volume": 76608.0}, {"date": "2017-07-31", "close": 27.7, "volume": 83065.0}, {"date": "2017-08-01", "close": 27.65, "volume": 185305.0}, {"date": "2017-08-02", "close": 27.0, "volume": 244371.0}, {"date": "2017-08-03", "close": 26.25, "volume": 331026.0}, {"date": "2017-08-04", "close": 26.05, "volume": 264853.0}, {"date": "2017-08-07", "close": 25.95, "volume": 334354.0}, {"date": "2017-08-08", "close": 26.15, "volume": 214469.0}, {"date": "2017-08-09", "close": 25.8, "volume": 265189.0}, {"date": "2017-08-10", "close": 25.4, "volume": 179722.0}, {"date": "2017-08-11", "close": 25.75, "volume": 224850.0}, {"date": "2017-08-14", "close": 26.3, "volume": 137183.0}, {"date": "2017-08-15", "close": 26.2, "volume": 260410.0}, {"date": "2017-08-16", "close": 26.05, "volume": 193413.0}, {"date": "2017-08-17", "close": 25.85, "volume": 211546.0}, {"date": "2017-08-18", "close": 25.45, "volume": 166023.0}, {"date": "2017-08-21", "close": 25.25, "volume": 180747.0}, {"date": "2017-08-22", "close": 26.0, "volume": 121213.0}, {"date": "2017-08-23", "close": 25.5, "volume": 177432.0}, {"date": "2017-08-24", "close": 25.3, "volume": 75418.0}, {"date": "2017-08-25", "close": 25.2, "volume": 341569.0}, {"date": "2017-08-28", "close": 25.6, "volume": 119387.0}, {"date": "2017-08-29", "close": 25.0, "volume": 119402.0}, {"date": "2017-08-30", "close": 25.25, "volume": 86275.0}, {"date": "2017-08-31", "close": 25.5, "volume": 80317.0}, {"date": "2017-09-01", "close": 26.15, "volume": 115671.0}, {"date": "2017-09-05", "close": 25.25, "volume": 226283.0}, {"date": "2017-09-06", "close": 25.1, "volume": 210746.0}, {"date": "2017-09-07", "close": 24.8, "volume": 113680.0}, {"date": "2017-09-08", "close": 25.6, "volume": 123256.0}, {"date": "2017-09-11", "close": 26.0, "volume": 85599.0}, {"date": "2017-09-12", "close": 26.35, "volume": 77112.0}, {"date": "2017-09-13", "close": 26.55, "volume": 129546.0}, {"date": "2017-09-14", "close": 26.9, "volume": 98356.0}, {"date": "2017-09-15", "close": 27.8, "volume": 252597.0}, {"date": "2017-09-18", "close": 27.75, "volume": 183065.0}, {"date": "2017-09-19", "close": 27.7, "volume": 145122.0}, {"date": "2017-09-20", "close": 27.65, "volume": 114731.0}, {"date": "2017-09-21", "close": 27.8, "volume": 83265.0}, {"date": "2017-09-22", "close": 28.25, "volume": 71432.0}, {"date": "2017-09-25", "close": 28.05, "volume": 59319.0}, {"date": "2017-09-26", "close": 28.1, "volume": 50781.0}, {"date": "2017-09-27", "close": 28.9, "volume": 78571.0}, {"date": "2017-09-28", "close": 29.75, "volume": 128680.0}, {"date": "2017-09-29", "close": 29.0, "volume": 97845.0}, {"date": "2017-10-02", "close": 29.15, "volume": 154183.0}, {"date": "2017-10-03", "close": 30.0, "volume": 118837.0}, {"date": "2017-10-04", "close": 29.6, "volume": 60472.0}, {"date": "2017-10-05", "close": 29.5, "volume": 56951.0}, {"date": "2017-10-06", "close": 29.6, "volume": 48450.0}, {"date": "2017-10-09", "close": 29.6, "volume": 38322.0}, {"date": "2017-10-10", "close": 29.55, "volume": 42990.0}, {"date": "2017-10-11", "close": 29.6, "volume": 52530.0}, {"date": "2017-10-12", "close": 29.75, "volume": 43522.0}, {"date": "2017-10-13", "close": 30.2, "volume": 51818.0}, {"date": "2017-10-16", "close": 30.3, "volume": 61452.0}, {"date": "2017-10-17", "close": 29.8, "volume": 55319.0}, {"date": "2017-10-18", "close": 30.55, "volume": 57008.0}, {"date": "2017-10-19", "close": 30.8, "volume": 91599.0}, {"date": "2017-10-20", "close": 30.7, "volume": 59202.0}, {"date": "2017-10-23", "close": 30.65, "volume": 56137.0}, {"date": "2017-10-24", "close": 31.45, "volume": 59536.0}, {"date": "2017-10-25", "close": 31.9, "volume": 170909.0}, {"date": "2017-10-26", "close": 32.35, "volume": 77220.0}, {"date": "2017-10-27", "close": 32.4, "volume": 88595.0}, {"date": "2017-10-30", "close": 29.5, "volume": 129444.0}, {"date": "2017-10-31", "close": 29.55, "volume": 81697.0}, {"date": "2017-11-01", "close": 28.8, "volume": 95988.0}, {"date": "2017-11-02", "close": 28.6, "volume": 79745.0}, {"date": "2017-11-03", "close": 28.15, "volume": 188975.0}, {"date": "2017-11-06", "close": 28.1, "volume": 82500.0}, {"date": "2017-11-07", "close": 26.8, "volume": 58552.0}, {"date": "2017-11-08", "close": 26.15, "volume": 95311.0}, {"date": "2017-11-09", "close": 25.75, "volume": 151655.0}, {"date": "2017-11-10", "close": 26.25, "volume": 96967.0}, {"date": "2017-11-13", "close": 26.15, "volume": 69375.0}, {"date": "2017-11-14", "close": 26.55, "volume": 129013.0}, {"date": "2017-11-15", "close": 26.95, "volume": 175417.0}, {"date": "2017-11-16", "close": 27.15, "volume": 114076.0}, {"date": "2017-11-17", "close": 27.2, "volume": 108069.0}, {"date": "2017-11-20", "close": 27.6, "volume": 84454.0}, {"date": "2017-11-21", "close": 27.75, "volume": 90061.0}, {"date": "2017-11-22", "close": 27.4, "volume": 66142.0}, {"date": "2017-11-24", "close": 27.45, "volume": 27771.0}, {"date": "2017-11-27", "close": 27.9, "volume": 114275.0}, {"date": "2017-11-28", "close": 27.95, "volume": 92324.0}, {"date": "2017-11-29", "close": 28.0, "volume": 103090.0}, {"date": "2017-11-30", "close": 27.95, "volume": 98800.0}, {"date": "2017-12-01", "close": 27.25, "volume": 198293.0}, {"date": "2017-12-04", "close": 28.0, "volume": 116179.0}, {"date": "2017-12-05", "close": 27.6, "volume": 72812.0}, {"date": "2017-12-06", "close": 27.85, "volume": 87883.0}, {"date": "2017-12-07", "close": 27.45, "volume": 90483.0}, {"date": "2017-12-08", "close": 26.85, "volume": 98605.0}, {"date": "2017-12-11", "close": 26.6, "volume": 150310.0}, {"date": "2017-12-12", "close": 27.05, "volume": 128187.0}, {"date": "2017-12-13", "close": 27.05, "volume": 73571.0}, {"date": "2017-12-14", "close": 27.0, "volume": 99814.0}, {"date": "2017-12-15", "close": 27.5, "volume": 218164.0}, {"date": "2017-12-18", "close": 27.9, "volume": 56457.0}, {"date": "2017-12-19", "close": 27.25, "volume": 83437.0}, {"date": "2017-12-20", "close": 27.25, "volume": 55339.0}, {"date": "2017-12-21", "close": 27.65, "volume": 39213.0}, {"date": "2017-12-22", "close": 27.2, "volume": 43585.0}, {"date": "2017-12-26", "close": 27.0, "volume": 56974.0}, {"date": "2017-12-27", "close": 27.65, "volume": 98143.0}, {"date": "2017-12-28", "close": 27.95, "volume": 74940.0}, {"date": "2017-12-29", "close": 27.6, "volume": 72062.0}, {"date": "2018-01-02", "close": 28.35, "volume": 173587.0}, {"date": "2018-01-03", "close": 28.2, "volume": 84727.0}, {"date": "2018-01-04", "close": 28.35, "volume": 58526.0}, {"date": "2018-01-05", "close": 27.95, "volume": 67423.0}, {"date": "2018-01-08", "close": 27.05, "volume": 86149.0}, {"date": "2018-01-09", "close": 27.0, "volume": 128572.0}, {"date": "2018-01-10", "close": 27.45, "volume": 120605.0}, {"date": "2018-01-11", "close": 28.45, "volume": 143535.0}, {"date": "2018-01-12", "close": 28.0, "volume": 156087.0}, {"date": "2018-01-16", "close": 27.35, "volume": 86146.0}, {"date": "2018-01-17", "close": 27.55, "volume": 110656.0}, {"date": "2018-01-18", "close": 27.55, "volume": 135786.0}, {"date": "2018-01-19", "close": 28.9, "volume": 82742.0}, {"date": "2018-01-22", "close": 29.05, "volume": 55373.0}, {"date": "2018-01-23", "close": 29.3, "volume": 62065.0}, {"date": "2018-01-24", "close": 29.0, "volume": 37245.0}, {"date": "2018-01-25", "close": 29.2, "volume": 53384.0}, {"date": "2018-01-26", "close": 29.1, "volume": 37667.0}, {"date": "2018-01-29", "close": 29.05, "volume": 45373.0}, {"date": "2018-01-30", "close": 29.15, "volume": 76084.0}, {"date": "2018-01-31", "close": 28.8, "volume": 59809.0}, {"date": "2018-02-01", "close": 29.0, "volume": 64998.0}, {"date": "2018-02-02", "close": 28.0, "volume": 75299.0}, {"date": "2018-02-05", "close": 26.5, "volume": 119296.0}, {"date": "2018-02-06", "close": 26.55, "volume": 143286.0}, {"date": "2018-02-07", "close": 27.0, "volume": 64742.0}, {"date": "2018-02-08", "close": 26.55, "volume": 351296.0}, {"date": "2018-02-09", "close": 25.9, "volume": 170909.0}, {"date": "2018-02-12", "close": 25.95, "volume": 137058.0}, {"date": "2018-02-13", "close": 25.45, "volume": 162181.0}, {"date": "2018-02-14", "close": 25.25, "volume": 82001.0}, {"date": "2018-02-15", "close": 25.5, "volume": 62110.0}, {"date": "2018-02-16", "close": 24.95, "volume": 90405.0}, {"date": "2018-02-20", "close": 25.15, "volume": 99530.0}, {"date": "2018-02-21", "close": 25.4, "volume": 40654.0}, {"date": "2018-02-22", "close": 25.05, "volume": 65638.0}, {"date": "2018-02-23", "close": 24.95, "volume": 92390.0}, {"date": "2018-02-26", "close": 25.1, "volume": 54512.0}, {"date": "2018-02-27", "close": 24.65, "volume": 78756.0}, {"date": "2018-02-28", "close": 23.9, "volume": 156464.0}, {"date": "2018-03-01", "close": 23.8, "volume": 124303.0}, {"date": "2018-03-02", "close": 23.95, "volume": 96124.0}, {"date": "2018-03-05", "close": 24.55, "volume": 87661.0}, {"date": "2018-03-06", "close": 25.1, "volume": 88998.0}, {"date": "2018-03-07", "close": 26.6, "volume": 147433.0}, {"date": "2018-03-08", "close": 24.85, "volume": 344780.0}, {"date": "2018-03-09", "close": 25.125, "volume": 406399.0}, {"date": "2018-03-12", "close": 24.4, "volume": 165467.0}, {"date": "2018-03-13", "close": 24.75, "volume": 95234.0}, {"date": "2018-03-14", "close": 24.55, "volume": 108513.0}, {"date": "2018-03-15", "close": 25.0, "volume": 239248.0}, {"date": "2018-03-16", "close": 25.15, "volume": 140213.0}, {"date": "2018-03-19", "close": 24.8, "volume": 59797.0}, {"date": "2018-03-20", "close": 24.25, "volume": 65568.0}, {"date": "2018-03-21", "close": 24.55, "volume": 58510.0}, {"date": "2018-03-22", "close": 23.75, "volume": 106579.0}, {"date": "2018-03-23", "close": 22.7, "volume": 130645.0}, {"date": "2018-03-26", "close": 23.0, "volume": 135019.0}, {"date": "2018-03-27", "close": 22.9, "volume": 102283.0}, {"date": "2018-03-28", "close": 23.6, "volume": 147009.0}, {"date": "2018-03-29", "close": 24.0, "volume": 433993.0}, {"date": "2018-04-02", "close": 23.05, "volume": 197710.0}, {"date": "2018-04-03", "close": 24.05, "volume": 455404.0}, {"date": "2018-04-04", "close": 23.65, "volume": 283236.0}, {"date": "2018-04-05", "close": 23.05, "volume": 164223.0}, {"date": "2018-04-06", "close": 22.5, "volume": 263815.0}, {"date": "2018-04-09", "close": 21.8, "volume": 178408.0}, {"date": "2018-04-10", "close": 21.95, "volume": 222991.0}, {"date": "2018-04-11", "close": 22.05, "volume": 166908.0}, {"date": "2018-04-12", "close": 22.0, "volume": 197479.0}, {"date": "2018-04-13", "close": 22.0, "volume": 96999.0}, {"date": "2018-04-16", "close": 22.3, "volume": 174988.0}, {"date": "2018-04-17", "close": 22.4, "volume": 121369.0}, {"date": "2018-04-18", "close": 22.45, "volume": 154033.0}, {"date": "2018-04-19", "close": 22.5, "volume": 130377.0}, {"date": "2018-04-20", "close": 22.25, "volume": 115451.0}, {"date": "2018-04-23", "close": 21.8, "volume": 114224.0}, {"date": "2018-04-24", "close": 21.05, "volume": 232809.0}, {"date": "2018-04-25", "close": 20.95, "volume": 143701.0}, {"date": "2018-04-26", "close": 20.65, "volume": 101291.0}, {"date": "2018-04-27", "close": 20.6, "volume": 151782.0}, {"date": "2018-04-30", "close": 20.3, "volume": 139475.0}, {"date": "2018-05-01", "close": 20.15, "volume": 121023.0}, {"date": "2018-05-02", "close": 20.8, "volume": 79545.0}, {"date": "2018-05-03", "close": 20.3, "volume": 92289.0}, {"date": "2018-05-04", "close": 20.85, "volume": 272980.0}, {"date": "2018-05-07", "close": 21.4, "volume": 77080.0}, {"date": "2018-05-08", "close": 21.5, "volume": 87280.0}, {"date": "2018-05-09", "close": 21.65, "volume": 112605.0}, {"date": "2018-05-10", "close": 21.8, "volume": 230869.0}, {"date": "2018-05-11", "close": 22.3, "volume": 119634.0}, {"date": "2018-05-14", "close": 22.4, "volume": 107127.0}, {"date": "2018-05-15", "close": 22.7, "volume": 92231.0}, {"date": "2018-05-16", "close": 22.85, "volume": 111663.0}, {"date": "2018-05-17", "close": 22.7, "volume": 133648.0}, {"date": "2018-05-18", "close": 22.65, "volume": 136351.0}, {"date": "2018-05-21", "close": 22.65, "volume": 151652.0}, {"date": "2018-05-22", "close": 22.35, "volume": 160851.0}, {"date": "2018-05-23", "close": 22.85, "volume": 438113.0}, {"date": "2018-05-24", "close": 23.2, "volume": 209391.0}, {"date": "2018-05-25", "close": 22.05, "volume": 125634.0}, {"date": "2018-05-29", "close": 22.25, "volume": 109600.0}, {"date": "2018-05-30", "close": 22.3, "volume": 88376.0}, {"date": "2018-05-31", "close": 21.6, "volume": 123635.0}, {"date": "2018-06-01", "close": 21.3, "volume": 189708.0}, {"date": "2018-06-04", "close": 20.75, "volume": 165920.0}, {"date": "2018-06-05", "close": 21.0, "volume": 79726.0}, {"date": "2018-06-06", "close": 20.7, "volume": 101893.0}, {"date": "2018-06-07", "close": 20.65, "volume": 120524.0}, {"date": "2018-06-08", "close": 20.3, "volume": 99678.0}, {"date": "2018-06-11", "close": 20.35, "volume": 89298.0}, {"date": "2018-06-12", "close": 21.25, "volume": 411043.0}, {"date": "2018-06-13", "close": 21.95, "volume": 240438.0}, {"date": "2018-06-14", "close": 21.65, "volume": 227652.0}, {"date": "2018-06-15", "close": 21.5, "volume": 257397.0}, {"date": "2018-06-18", "close": 21.15, "volume": 72755.0}, {"date": "2018-06-19", "close": 20.7, "volume": 98539.0}, {"date": "2018-06-20", "close": 20.75, "volume": 50470.0}, {"date": "2018-06-21", "close": 20.4, "volume": 129372.0}, {"date": "2018-06-22", "close": 20.4, "volume": 638163.0}, {"date": "2018-06-25", "close": 20.25, "volume": 136687.0}, {"date": "2018-06-26", "close": 19.95, "volume": 76376.0}, {"date": "2018-06-27", "close": 19.3, "volume": 143858.0}, {"date": "2018-06-28", "close": 19.05, "volume": 150822.0}, {"date": "2018-06-29", "close": 18.9, "volume": 393760.0}, {"date": "2018-07-02", "close": 18.35, "volume": 140025.0}, {"date": "2018-07-03", "close": 18.3, "volume": 103535.0}, {"date": "2018-07-05", "close": 18.55, "volume": 219362.0}, {"date": "2018-07-06", "close": 18.5, "volume": 103056.0}, {"date": "2018-07-09", "close": 18.25, "volume": 269482.0}, {"date": "2018-07-10", "close": 18.9, "volume": 122135.0}, {"date": "2018-07-11", "close": 18.95, "volume": 108468.0}, {"date": "2018-07-12", "close": 19.05, "volume": 94440.0}, {"date": "2018-07-13", "close": 19.0, "volume": 266174.0}, {"date": "2018-07-16", "close": 19.05, "volume": 188330.0}, {"date": "2018-07-17", "close": 18.95, "volume": 173921.0}, {"date": "2018-07-18", "close": 18.95, "volume": 188803.0}, {"date": "2018-07-19", "close": 19.15, "volume": 253990.0}, {"date": "2018-07-20", "close": 19.2, "volume": 130316.0}, {"date": "2018-07-23", "close": 19.0, "volume": 130785.0}, {"date": "2018-07-24", "close": 19.05, "volume": 76521.0}, {"date": "2018-07-25", "close": 18.85, "volume": 195343.0}, {"date": "2018-07-26", "close": 19.0, "volume": 127190.0}, {"date": "2018-07-27", "close": 19.0, "volume": 156119.0}, {"date": "2018-07-30", "close": 19.9, "volume": 290476.0}, {"date": "2018-07-31", "close": 21.5, "volume": 236643.0}, {"date": "2018-08-01", "close": 21.05, "volume": 242511.0}, {"date": "2018-08-02", "close": 20.6, "volume": 147082.0}, {"date": "2018-08-03", "close": 21.0, "volume": 225050.0}, {"date": "2018-08-06", "close": 21.3, "volume": 95296.0}, {"date": "2018-08-07", "close": 21.35, "volume": 115650.0}, {"date": "2018-08-08", "close": 21.3, "volume": 148842.0}, {"date": "2018-08-09", "close": 20.05, "volume": 499281.0}, {"date": "2018-08-10", "close": 19.7, "volume": 261406.0}, {"date": "2018-08-13", "close": 18.85, "volume": 327914.0}, {"date": "2018-08-14", "close": 18.8, "volume": 191835.0}, {"date": "2018-08-15", "close": 18.6, "volume": 182107.0}, {"date": "2018-08-16", "close": 18.65, "volume": 114075.0}, {"date": "2018-08-17", "close": 18.95, "volume": 97367.0}, {"date": "2018-08-20", "close": 18.95, "volume": 213134.0}, {"date": "2018-08-21", "close": 19.1, "volume": 200835.0}, {"date": "2018-08-22", "close": 19.55, "volume": 153445.0}, {"date": "2018-08-23", "close": 19.15, "volume": 113375.0}, {"date": "2018-08-24", "close": 19.25, "volume": 94052.0}, {"date": "2018-08-27", "close": 19.6, "volume": 113010.0}, {"date": "2018-08-28", "close": 20.0, "volume": 304824.0}, {"date": "2018-08-29", "close": 20.1, "volume": 126159.0}, {"date": "2018-08-30", "close": 20.0, "volume": 78149.0}, {"date": "2018-08-31", "close": 20.0, "volume": 90985.0}, {"date": "2018-09-04", "close": 19.95, "volume": 137865.0}, {"date": "2018-09-05", "close": 20.3, "volume": 206145.0}, {"date": "2018-09-06", "close": 19.85, "volume": 189334.0}, {"date": "2018-09-07", "close": 19.95, "volume": 164345.0}, {"date": "2018-09-10", "close": 19.85, "volume": 100966.0}, {"date": "2018-09-11", "close": 17.425, "volume": 792053.0}, {"date": "2018-09-12", "close": 16.75, "volume": 538969.0}, {"date": "2018-09-13", "close": 16.3, "volume": 833981.0}, {"date": "2018-09-14", "close": 16.025, "volume": 3531237.0}, {"date": "2018-09-17", "close": 16.1, "volume": 694037.0}, {"date": "2018-09-18", "close": 15.65, "volume": 611420.0}, {"date": "2018-09-19", "close": 15.75, "volume": 308868.0}, {"date": "2018-09-20", "close": 15.85, "volume": 431517.0}, {"date": "2018-09-21", "close": 15.65, "volume": 541266.0}, {"date": "2018-09-24", "close": 15.65, "volume": 363535.0}, {"date": "2018-09-25", "close": 15.7, "volume": 456985.0}, {"date": "2018-09-26", "close": 15.9, "volume": 454853.0}, {"date": "2018-09-27", "close": 15.7, "volume": 525200.0}, {"date": "2018-09-28", "close": 15.6, "volume": 1126082.0}, {"date": "2018-10-01", "close": 15.25, "volume": 634064.0}, {"date": "2018-10-02", "close": 15.28, "volume": 510778.0}, {"date": "2018-10-03", "close": 16.0, "volume": 491724.0}, {"date": "2018-10-04", "close": 15.64, "volume": 404687.0}, {"date": "2018-10-05", "close": 15.07, "volume": 364176.0}, {"date": "2018-10-08", "close": 14.71, "volume": 581559.0}, {"date": "2018-10-09", "close": 14.29, "volume": 521470.0}, {"date": "2018-10-10", "close": 13.97, "volume": 622786.0}, {"date": "2018-10-11", "close": 13.36, "volume": 875081.0}, {"date": "2018-10-12", "close": 12.67, "volume": 671025.0}, {"date": "2018-10-15", "close": 12.44, "volume": 572811.0}, {"date": "2018-10-16", "close": 12.92, "volume": 411047.0}, {"date": "2018-10-17", "close": 12.92, "volume": 285856.0}, {"date": "2018-10-18", "close": 12.66, "volume": 463565.0}, {"date": "2018-10-19", "close": 12.26, "volume": 534807.0}, {"date": "2018-10-22", "close": 12.51, "volume": 353292.0}, {"date": "2018-10-23", "close": 12.5, "volume": 484952.0}, {"date": "2018-10-24", "close": 11.9, "volume": 558642.0}, {"date": "2018-10-25", "close": 12.01, "volume": 302459.0}, {"date": "2018-10-26", "close": 11.89, "volume": 636908.0}, {"date": "2018-10-29", "close": 11.72, "volume": 407884.0}, {"date": "2018-10-30", "close": 11.74, "volume": 331086.0}, {"date": "2018-10-31", "close": 11.6, "volume": 436031.0}, {"date": "2018-11-01", "close": 12.28, "volume": 374504.0}, {"date": "2018-11-02", "close": 12.61, "volume": 252644.0}, {"date": "2018-11-05", "close": 12.49, "volume": 200888.0}, {"date": "2018-11-06", "close": 12.44, "volume": 358016.0}, {"date": "2018-11-07", "close": 12.3, "volume": 476495.0}, {"date": "2018-11-08", "close": 8.07, "volume": 2959361.0}, {"date": "2018-11-09", "close": 7.785, "volume": 1625005.0}, {"date": "2018-11-12", "close": 7.41, "volume": 2261732.0}, {"date": "2018-11-13", "close": 7.18, "volume": 864103.0}, {"date": "2018-11-14", "close": 7.58, "volume": 875707.0}, {"date": "2018-11-15", "close": 7.32, "volume": 565272.0}, {"date": "2018-11-16", "close": 6.88, "volume": 894787.0}, {"date": "2018-11-19", "close": 6.63, "volume": 619512.0}, {"date": "2018-11-20", "close": 6.8, "volume": 965558.0}, {"date": "2018-11-21", "close": 7.13, "volume": 527834.0}, {"date": "2018-11-23", "close": 7.1, "volume": 227061.0}, {"date": "2018-11-26", "close": 6.94, "volume": 891227.0}, {"date": "2018-11-27", "close": 6.85, "volume": 991735.0}, {"date": "2018-11-28", "close": 7.31, "volume": 1140492.0}, {"date": "2018-11-29", "close": 7.1, "volume": 701425.0}, {"date": "2018-11-30", "close": 7.18, "volume": 630158.0}, {"date": "2018-12-03", "close": 7.12, "volume": 946394.0}, {"date": "2018-12-04", "close": 6.65, "volume": 1287652.0}, {"date": "2018-12-06", "close": 6.74, "volume": 708669.0}, {"date": "2018-12-07", "close": 6.75, "volume": 783580.0}, {"date": "2018-12-10", "close": 6.89, "volume": 609249.0}, {"date": "2018-12-11", "close": 6.99, "volume": 629991.0}, {"date": "2018-12-12", "close": 6.95, "volume": 789629.0}, {"date": "2018-12-13", "close": 6.43, "volume": 900993.0}, {"date": "2018-12-14", "close": 6.32, "volume": 860225.0}, {"date": "2018-12-17", "close": 5.95, "volume": 703854.0}, {"date": "2018-12-18", "close": 6.03, "volume": 659640.0}, {"date": "2018-12-19", "close": 6.03, "volume": 585650.0}, {"date": "2018-12-20", "close": 5.72, "volume": 673424.0}, {"date": "2018-12-21", "close": 5.84, "volume": 2217408.0}, {"date": "2018-12-24", "close": 5.71, "volume": 322409.0}, {"date": "2018-12-26", "close": 6.25, "volume": 582861.0}, {"date": "2018-12-27", "close": 6.31, "volume": 749738.0}, {"date": "2018-12-28", "close": 6.56, "volume": 840444.0}, {"date": "2018-12-31", "close": 6.71, "volume": 896988.0}, {"date": "2019-01-02", "close": 6.94, "volume": 775818.0}, {"date": "2019-01-03", "close": 6.59, "volume": 638347.0}, {"date": "2019-01-04", "close": 6.91, "volume": 491072.0}, {"date": "2019-01-07", "close": 7.5, "volume": 1008639.0}, {"date": "2019-01-08", "close": 7.68, "volume": 535222.0}, {"date": "2019-01-09", "close": 8.16, "volume": 756813.0}, {"date": "2019-01-10", "close": 8.28, "volume": 291662.0}, {"date": "2019-01-11", "close": 8.45, "volume": 432736.0}, {"date": "2019-01-14", "close": 8.59, "volume": 497673.0}, {"date": "2019-01-15", "close": 8.67, "volume": 497895.0}, {"date": "2019-01-16", "close": 8.48, "volume": 606342.0}, {"date": "2019-01-17", "close": 8.5, "volume": 928512.0}, {"date": "2019-01-18", "close": 8.46, "volume": 426518.0}, {"date": "2019-01-22", "close": 8.49, "volume": 675603.0}, {"date": "2019-01-23", "close": 8.04, "volume": 420089.0}, {"date": "2019-01-24", "close": 8.19, "volume": 217416.0}, {"date": "2019-01-25", "close": 8.58, "volume": 396435.0}, {"date": "2019-01-28", "close": 8.51, "volume": 260147.0}, {"date": "2019-01-29", "close": 9.01, "volume": 386120.0}, {"date": "2019-01-30", "close": 9.07, "volume": 455314.0}, {"date": "2019-01-31", "close": 9.13, "volume": 228931.0}, {"date": "2019-02-01", "close": 9.27, "volume": 160777.0}, {"date": "2019-02-04", "close": 9.6, "volume": 387140.0}, {"date": "2019-02-05", "close": 9.68, "volume": 303843.0}, {"date": "2019-02-06", "close": 9.51, "volume": 325229.0}, {"date": "2019-02-07", "close": 9.3, "volume": 375202.0}, {"date": "2019-02-08", "close": 9.26, "volume": 384003.0}, {"date": "2019-02-11", "close": 9.67, "volume": 337638.0}, {"date": "2019-02-12", "close": 10.26, "volume": 421101.0}, {"date": "2019-02-13", "close": 10.27, "volume": 566808.0}, {"date": "2019-02-14", "close": 10.29, "volume": 250901.0}, {"date": "2019-02-15", "close": 10.35, "volume": 299390.0}, {"date": "2019-02-19", "close": 10.7, "volume": 340172.0}, {"date": "2019-02-20", "close": 10.79, "volume": 253966.0}, {"date": "2019-02-21", "close": 10.68, "volume": 170938.0}, {"date": "2019-02-22", "close": 10.6, "volume": 245956.0}, {"date": "2019-02-25", "close": 10.39, "volume": 296452.0}, {"date": "2019-02-26", "close": 10.32, "volume": 303293.0}, {"date": "2019-02-27", "close": 10.23, "volume": 189069.0}, {"date": "2019-02-28", "close": 9.91, "volume": 250588.0}, {"date": "2019-03-01", "close": 9.85, "volume": 369889.0}, {"date": "2019-03-04", "close": 9.75, "volume": 367852.0}, {"date": "2019-03-05", "close": 9.76, "volume": 184869.0}, {"date": "2019-03-06", "close": 9.66, "volume": 265010.0}, {"date": "2019-03-07", "close": 9.53, "volume": 277865.0}, {"date": "2019-03-08", "close": 9.51, "volume": 251073.0}, {"date": "2019-03-11", "close": 9.5, "volume": 450036.0}, {"date": "2019-03-12", "close": 9.13, "volume": 322990.0}, {"date": "2019-03-13", "close": 9.05, "volume": 411984.0}, {"date": "2019-03-14", "close": 7.93, "volume": 1383642.0}, {"date": "2019-03-15", "close": 7.61, "volume": 842812.0}, {"date": "2019-03-18", "close": 7.46, "volume": 564350.0}, {"date": "2019-03-19", "close": 7.51, "volume": 454209.0}, {"date": "2019-03-20", "close": 7.82, "volume": 504876.0}, {"date": "2019-03-21", "close": 7.97, "volume": 429770.0}, {"date": "2019-03-22", "close": 7.65, "volume": 399311.0}, {"date": "2019-03-25", "close": 7.52, "volume": 375732.0}, {"date": "2019-03-26", "close": 7.74, "volume": 437623.0}, {"date": "2019-03-27", "close": 7.53, "volume": 295383.0}, {"date": "2019-03-28", "close": 7.7, "volume": 288240.0}, {"date": "2019-03-29", "close": 7.49, "volume": 570509.0}, {"date": "2019-04-01", "close": 7.75, "volume": 399545.0}, {"date": "2019-04-02", "close": 7.93, "volume": 215134.0}, {"date": "2019-04-03", "close": 7.98, "volume": 198514.0}, {"date": "2019-04-04", "close": 8.35, "volume": 236298.0}, {"date": "2019-04-05", "close": 8.5, "volume": 249241.0}, {"date": "2019-04-08", "close": 8.56, "volume": 237643.0}, {"date": "2019-04-09", "close": 8.26, "volume": 166993.0}, {"date": "2019-04-10", "close": 8.54, "volume": 134034.0}, {"date": "2019-04-11", "close": 8.93, "volume": 247717.0}, {"date": "2019-04-12", "close": 9.31, "volume": 668848.0}, {"date": "2019-04-15", "close": 9.81, "volume": 331853.0}, {"date": "2019-04-16", "close": 9.85, "volume": 246397.0}, {"date": "2019-04-17", "close": 9.68, "volume": 215826.0}, {"date": "2019-04-18", "close": 9.72, "volume": 168856.0}, {"date": "2019-04-22", "close": 9.68, "volume": 157580.0}, {"date": "2019-04-23", "close": 9.57, "volume": 312781.0}, {"date": "2019-04-24", "close": 9.52, "volume": 300058.0}, {"date": "2019-04-25", "close": 9.11, "volume": 356235.0}, {"date": "2019-04-26", "close": 9.24, "volume": 201469.0}, {"date": "2019-04-29", "close": 9.22, "volume": 410913.0}, {"date": "2019-04-30", "close": 9.04, "volume": 270971.0}, {"date": "2019-05-01", "close": 8.97, "volume": 325425.0}, {"date": "2019-05-02", "close": 9.0, "volume": 203357.0}, {"date": "2019-05-03", "close": 9.64, "volume": 337812.0}, {"date": "2019-05-06", "close": 9.56, "volume": 181838.0}, {"date": "2019-05-07", "close": 9.12, "volume": 201926.0}, {"date": "2019-05-08", "close": 8.92, "volume": 337494.0}, {"date": "2019-05-09", "close": 9.01, "volume": 390775.0}, {"date": "2019-05-10", "close": 9.09, "volume": 1266935.0}, {"date": "2019-05-13", "close": 9.24, "volume": 498525.0}, {"date": "2019-05-14", "close": 9.2, "volume": 371904.0}, {"date": "2019-05-15", "close": 9.13, "volume": 218419.0}, {"date": "2019-05-16", "close": 9.12, "volume": 213621.0}, {"date": "2019-05-17", "close": 8.87, "volume": 279833.0}, {"date": "2019-05-20", "close": 7.99, "volume": 317469.0}, {"date": "2019-05-21", "close": 8.33, "volume": 289647.0}, {"date": "2019-05-22", "close": 8.24, "volume": 199336.0}, {"date": "2019-05-23", "close": 8.1, "volume": 218989.0}, {"date": "2019-05-24", "close": 7.92, "volume": 400664.0}, {"date": "2019-05-28", "close": 7.99, "volume": 227311.0}, {"date": "2019-05-29", "close": 7.95, "volume": 184675.0}, {"date": "2019-05-30", "close": 7.77, "volume": 211206.0}, {"date": "2019-05-31", "close": 7.75, "volume": 286243.0}, {"date": "2019-06-03", "close": 8.0, "volume": 277088.0}, {"date": "2019-06-04", "close": 8.58, "volume": 218436.0}, {"date": "2019-06-05", "close": 8.26, "volume": 280654.0}, {"date": "2019-06-06", "close": 8.12, "volume": 206159.0}, {"date": "2019-06-07", "close": 8.08, "volume": 183017.0}, {"date": "2019-06-10", "close": 8.02, "volume": 261022.0}, {"date": "2019-06-11", "close": 8.0, "volume": 369221.0}, {"date": "2019-06-12", "close": 7.48, "volume": 312023.0}, {"date": "2019-06-13", "close": 7.22, "volume": 713547.0}, {"date": "2019-06-14", "close": 7.39, "volume": 337582.0}, {"date": "2019-06-17", "close": 7.71, "volume": 265707.0}, {"date": "2019-06-18", "close": 8.3, "volume": 247361.0}, {"date": "2019-06-19", "close": 8.64, "volume": 312755.0}, {"date": "2019-06-20", "close": 8.94, "volume": 231077.0}, {"date": "2019-06-21", "close": 9.0, "volume": 365622.0}, {"date": "2019-06-24", "close": 9.0, "volume": 335347.0}, {"date": "2019-06-25", "close": 8.84, "volume": 119496.0}, {"date": "2019-06-26", "close": 8.8, "volume": 125324.0}, {"date": "2019-06-27", "close": 8.95, "volume": 231252.0}, {"date": "2019-06-28", "close": 9.76, "volume": 525871.0}, {"date": "2019-07-01", "close": 9.73, "volume": 281297.0}, {"date": "2019-07-02", "close": 9.47, "volume": 262213.0}, {"date": "2019-07-03", "close": 9.57, "volume": 83831.0}, {"date": "2019-07-05", "close": 9.43, "volume": 85296.0}, {"date": "2019-07-08", "close": 9.23, "volume": 100526.0}, {"date": "2019-07-09", "close": 9.17, "volume": 118857.0}, {"date": "2019-07-10", "close": 9.19, "volume": 289276.0}, {"date": "2019-07-11", "close": 8.73, "volume": 144878.0}, {"date": "2019-07-12", "close": 9.01, "volume": 140963.0}, {"date": "2019-07-15", "close": 8.46, "volume": 426575.0}, {"date": "2019-07-16", "close": 8.61, "volume": 167257.0}, {"date": "2019-07-17", "close": 8.45, "volume": 142307.0}, {"date": "2019-07-18", "close": 7.84, "volume": 454468.0}, {"date": "2019-07-19", "close": 8.03, "volume": 271868.0}, {"date": "2019-07-22", "close": 8.34, "volume": 180798.0}, {"date": "2019-07-23", "close": 8.48, "volume": 180847.0}, {"date": "2019-07-24", "close": 8.78, "volume": 124563.0}, {"date": "2019-07-25", "close": 8.42, "volume": 115577.0}, {"date": "2019-07-26", "close": 8.41, "volume": 108627.0}, {"date": "2019-07-29", "close": 8.2, "volume": 93958.0}, {"date": "2019-07-30", "close": 8.48, "volume": 157225.0}, {"date": "2019-07-31", "close": 8.21, "volume": 181036.0}, {"date": "2019-08-01", "close": 7.64, "volume": 240327.0}, {"date": "2019-08-02", "close": 7.2, "volume": 228974.0}, {"date": "2019-08-05", "close": 6.74, "volume": 216038.0}, {"date": "2019-08-06", "close": 6.73, "volume": 191174.0}, {"date": "2019-08-07", "close": 6.45, "volume": 219017.0}, {"date": "2019-08-08", "close": 6.24, "volume": 402316.0}, {"date": "2019-08-09", "close": 6.76, "volume": 615730.0}, {"date": "2019-08-12", "close": 6.26, "volume": 361936.0}, {"date": "2019-08-13", "close": 6.55, "volume": 203733.0}, {"date": "2019-08-14", "close": 6.19, "volume": 271169.0}, {"date": "2019-08-15", "close": 5.95, "volume": 163943.0}, {"date": "2019-08-16", "close": 6.06, "volume": 179442.0}, {"date": "2019-08-19", "close": 6.39, "volume": 154724.0}, {"date": "2019-08-20", "close": 6.26, "volume": 115592.0}, {"date": "2019-08-21", "close": 6.33, "volume": 97844.0}, {"date": "2019-08-22", "close": 6.29, "volume": 92289.0}, {"date": "2019-08-23", "close": 6.05, "volume": 236416.0}, {"date": "2019-08-26", "close": 6.36, "volume": 127938.0}, {"date": "2019-08-27", "close": 6.15, "volume": 224811.0}, {"date": "2019-08-28", "close": 6.23, "volume": 169661.0}, {"date": "2019-08-29", "close": 6.25, "volume": 304750.0}, {"date": "2019-08-30", "close": 6.42, "volume": 123847.0}, {"date": "2019-09-03", "close": 6.32, "volume": 170753.0}, {"date": "2019-09-04", "close": 6.54, "volume": 153492.0}, {"date": "2019-09-05", "close": 6.85, "volume": 357181.0}, {"date": "2019-09-06", "close": 6.75, "volume": 162276.0}, {"date": "2019-09-09", "close": 7.02, "volume": 639059.0}, {"date": "2019-09-10", "close": 7.79, "volume": 687090.0}, {"date": "2019-09-11", "close": 8.43, "volume": 480623.0}, {"date": "2019-09-12", "close": 8.09, "volume": 316959.0}, {"date": "2019-09-13", "close": 8.58, "volume": 304065.0}, {"date": "2019-09-16", "close": 8.48, "volume": 397628.0}, {"date": "2019-09-17", "close": 7.57, "volume": 507388.0}, {"date": "2019-09-18", "close": 7.18, "volume": 494672.0}, {"date": "2019-09-19", "close": 7.1, "volume": 247990.0}, {"date": "2019-09-20", "close": 7.11, "volume": 369229.0}, {"date": "2019-09-23", "close": 7.06, "volume": 249951.0}, {"date": "2019-09-24", "close": 7.1, "volume": 412480.0}, {"date": "2019-09-25", "close": 7.25, "volume": 256509.0}, {"date": "2019-09-26", "close": 7.1, "volume": 199025.0}, {"date": "2019-09-27", "close": 7.18, "volume": 117976.0}, {"date": "2019-09-30", "close": 7.13, "volume": 242890.0}, {"date": "2019-10-01", "close": 7.03, "volume": 382709.0}, {"date": "2019-10-02", "close": 6.78, "volume": 249505.0}, {"date": "2019-10-03", "close": 6.62, "volume": 137124.0}, {"date": "2019-10-04", "close": 6.73, "volume": 211455.0}, {"date": "2019-10-07", "close": 6.6, "volume": 143945.0}, {"date": "2019-10-08", "close": 6.445, "volume": 171966.0}, {"date": "2019-10-09", "close": 6.48, "volume": 98799.0}, {"date": "2019-10-10", "close": 6.46, "volume": 188317.0}, {"date": "2019-10-11", "close": 6.78, "volume": 240649.0}, {"date": "2019-10-14", "close": 7.01, "volume": 219349.0}, {"date": "2019-10-15", "close": 7.23, "volume": 123163.0}, {"date": "2019-10-16", "close": 7.2, "volume": 204800.0}, {"date": "2019-10-17", "close": 7.43, "volume": 223485.0}, {"date": "2019-10-18", "close": 7.56, "volume": 147685.0}, {"date": "2019-10-21", "close": 7.28, "volume": 335010.0}, {"date": "2019-10-22", "close": 7.38, "volume": 190027.0}, {"date": "2019-10-23", "close": 6.75, "volume": 287948.0}, {"date": "2019-10-24", "close": 6.41, "volume": 330209.0}, {"date": "2019-10-25", "close": 6.47, "volume": 265569.0}, {"date": "2019-10-28", "close": 6.71, "volume": 209343.0}, {"date": "2019-10-29", "close": 6.61, "volume": 222916.0}, {"date": "2019-10-30", "close": 7.12, "volume": 263157.0}, {"date": "2019-10-31", "close": 7.22, "volume": 172785.0}, {"date": "2019-11-01", "close": 7.54, "volume": 169124.0}, {"date": "2019-11-04", "close": 7.96, "volume": 261755.0}, {"date": "2019-11-05", "close": 8.245, "volume": 201247.0}, {"date": "2019-11-06", "close": 7.52, "volume": 351177.0}, {"date": "2019-11-07", "close": 7.69, "volume": 186108.0}, {"date": "2019-11-08", "close": 8.775, "volume": 735292.0}, {"date": "2019-11-11", "close": 9.19, "volume": 398792.0}, {"date": "2019-11-12", "close": 9.735, "volume": 555979.0}, {"date": "2019-11-13", "close": 9.41, "volume": 257561.0}, {"date": "2019-11-14", "close": 9.505, "volume": 184763.0}, {"date": "2019-11-15", "close": 9.67, "volume": 148776.0}, {"date": "2019-11-18", "close": 9.29, "volume": 217446.0}, {"date": "2019-11-19", "close": 9.265, "volume": 182261.0}, {"date": "2019-11-20", "close": 8.95, "volume": 232346.0}, {"date": "2019-11-21", "close": 8.68, "volume": 164095.0}, {"date": "2019-11-22", "close": 8.67, "volume": 278203.0}, {"date": "2019-11-25", "close": 8.6, "volume": 257366.0}, {"date": "2019-11-26", "close": 8.67, "volume": 329101.0}, {"date": "2019-11-27", "close": 8.655, "volume": 240436.0}, {"date": "2019-11-29", "close": 8.71, "volume": 114563.0}, {"date": "2019-12-02", "close": 8.53, "volume": 338237.0}, {"date": "2019-12-03", "close": 8.27, "volume": 234174.0}, {"date": "2019-12-04", "close": 8.04, "volume": 287006.0}, {"date": "2019-12-05", "close": 7.9, "volume": 151855.0}, {"date": "2019-12-06", "close": 7.995, "volume": 743997.0}, {"date": "2019-12-09", "close": 7.99, "volume": 279025.0}, {"date": "2019-12-10", "close": 7.84, "volume": 388450.0}, {"date": "2019-12-11", "close": 8.25, "volume": 315416.0}, {"date": "2019-12-12", "close": 8.27, "volume": 253216.0}, {"date": "2019-12-13", "close": 8.3, "volume": 219135.0}, {"date": "2019-12-16", "close": 8.505, "volume": 228469.0}, {"date": "2019-12-17", "close": 8.24, "volume": 233436.0}, {"date": "2019-12-18", "close": 8.61, "volume": 218632.0}, {"date": "2019-12-19", "close": 8.72, "volume": 188120.0}, {"date": "2019-12-20", "close": 8.85, "volume": 623646.0}, {"date": "2019-12-23", "close": 9.23, "volume": 300515.0}, {"date": "2019-12-24", "close": 9.3, "volume": 124724.0}, {"date": "2019-12-26", "close": 9.51, "volume": 311960.0}, {"date": "2019-12-27", "close": 9.5, "volume": 227924.0}, {"date": "2019-12-30", "close": 9.35, "volume": 244229.0}, {"date": "2019-12-31", "close": 9.25, "volume": 359947.0}, {"date": "2020-01-02", "close": 9.21, "volume": 178721.0}, {"date": "2020-01-03", "close": 9.09, "volume": 168992.0}, {"date": "2020-01-06", "close": 8.825, "volume": 182768.0}, {"date": "2020-01-07", "close": 8.74, "volume": 164123.0}, {"date": "2020-01-08", "close": 8.68, "volume": 241148.0}, {"date": "2020-01-09", "close": 8.53, "volume": 244628.0}, {"date": "2020-01-10", "close": 8.34, "volume": 203490.0}, {"date": "2020-01-13", "close": 8.39, "volume": 260174.0}, {"date": "2020-01-14", "close": 8.66, "volume": 189223.0}, {"date": "2020-01-15", "close": 8.99, "volume": 260647.0}, {"date": "2020-01-16", "close": 9.53, "volume": 256858.0}, {"date": "2020-01-17", "close": 9.97, "volume": 339884.0}, {"date": "2020-01-21", "close": 9.475, "volume": 227020.0}, {"date": "2020-01-22", "close": 9.05, "volume": 181126.0}, {"date": "2020-01-23", "close": 9.16, "volume": 250698.0}, {"date": "2020-01-24", "close": 9.25, "volume": 203565.0}, {"date": "2020-01-27", "close": 9.09, "volume": 144884.0}, {"date": "2020-01-28", "close": 8.94, "volume": 143581.0}, {"date": "2020-01-29", "close": 8.94, "volume": 131284.0}, {"date": "2020-01-30", "close": 8.82, "volume": 176931.0}, {"date": "2020-01-31", "close": 8.63, "volume": 273711.0}, {"date": "2020-02-03", "close": 8.79, "volume": 176509.0}, {"date": "2020-02-04", "close": 8.935, "volume": 146523.0}, {"date": "2020-02-05", "close": 9.21, "volume": 164276.0}, {"date": "2020-02-06", "close": 8.95, "volume": 147563.0}, {"date": "2020-02-07", "close": 8.68, "volume": 139038.0}, {"date": "2020-02-10", "close": 8.89, "volume": 271041.0}, {"date": "2020-02-11", "close": 9.255, "volume": 213028.0}, {"date": "2020-02-12", "close": 9.62, "volume": 153195.0}, {"date": "2020-02-13", "close": 9.6, "volume": 96402.0}, {"date": "2020-02-14", "close": 9.52, "volume": 192927.0}, {"date": "2020-02-18", "close": 9.44, "volume": 128496.0}, {"date": "2020-02-19", "close": 8.95, "volume": 159344.0}, {"date": "2020-02-20", "close": 9.26, "volume": 160232.0}, {"date": "2020-02-21", "close": 9.1, "volume": 155795.0}, {"date": "2020-02-24", "close": 8.83, "volume": 256944.0}, {"date": "2020-02-25", "close": 8.26, "volume": 228335.0}, {"date": "2020-02-26", "close": 7.91, "volume": 184249.0}, {"date": "2020-02-27", "close": 7.55, "volume": 292656.0}, {"date": "2020-02-28", "close": 7.75, "volume": 284271.0}, {"date": "2020-03-02", "close": 7.865, "volume": 348960.0}, {"date": "2020-03-03", "close": 7.12, "volume": 423464.0}, {"date": "2020-03-04", "close": 7.0, "volume": 267574.0}, {"date": "2020-03-05", "close": 6.53, "volume": 234602.0}, {"date": "2020-03-06", "close": 6.43, "volume": 307902.0}, {"date": "2020-03-09", "close": 5.54, "volume": 248109.0}, {"date": "2020-03-10", "close": 5.5, "volume": 247421.0}, {"date": "2020-03-11", "close": 5.04, "volume": 224833.0}, {"date": "2020-03-12", "close": 4.21, "volume": 195619.0}, {"date": "2020-03-13", "close": 4.01, "volume": 325995.0}, {"date": "2020-03-16", "close": 3.02, "volume": 429879.0}, {"date": "2020-03-17", "close": 2.89, "volume": 651752.0}, {"date": "2020-03-18", "close": 2.25, "volume": 526066.0}, {"date": "2020-03-19", "close": 2.38, "volume": 452865.0}, {"date": "2020-03-20", "close": 2.04, "volume": 412824.0}, {"date": "2020-03-23", "close": 2.01, "volume": 344561.0}, {"date": "2020-03-24", "close": 2.0, "volume": 719953.0}, {"date": "2020-03-25", "close": 2.38, "volume": 823168.0}, {"date": "2020-03-26", "close": 2.77, "volume": 939428.0}, {"date": "2020-03-27", "close": 2.26, "volume": 297203.0}, {"date": "2020-03-30", "close": 1.83, "volume": 630033.0}, {"date": "2020-03-31", "close": 1.73, "volume": 562654.0}, {"date": "2020-04-01", "close": 1.54, "volume": 458478.0}, {"date": "2020-04-02", "close": 1.49, "volume": 506601.0}, {"date": "2020-04-03", "close": 1.43, "volume": 465384.0}, {"date": "2020-04-06", "close": 1.53, "volume": 689284.0}, {"date": "2020-04-07", "close": 1.56, "volume": 719569.0}, {"date": "2020-04-08", "close": 1.53, "volume": 961610.0}, {"date": "2020-04-09", "close": 1.64, "volume": 1836477.0}, {"date": "2020-04-13", "close": 3.12, "volume": 9256105.0}, {"date": "2020-04-14", "close": 2.56, "volume": 4356460.0}, {"date": "2020-04-15", "close": 2.62, "volume": 874337.0}, {"date": "2020-04-16", "close": 2.27, "volume": 935530.0}, {"date": "2020-04-17", "close": 2.6, "volume": 2985862.0}, {"date": "2020-04-20", "close": 2.41, "volume": 672094.0}, {"date": "2020-04-21", "close": 2.37, "volume": 528051.0}, {"date": "2020-04-22", "close": 2.33, "volume": 604406.0}, {"date": "2020-04-23", "close": 2.46, "volume": 417362.0}, {"date": "2020-04-24", "close": 2.42, "volume": 483175.0}, {"date": "2020-04-27", "close": 3.09, "volume": 1751137.0}, {"date": "2020-04-28", "close": 3.11, "volume": 1129985.0}, {"date": "2020-04-29", "close": 3.91, "volume": 935501.0}, {"date": "2020-04-30", "close": 3.45, "volume": 945084.0}, {"date": "2020-05-01", "close": 3.01, "volume": 583602.0}, {"date": "2020-05-04", "close": 2.65, "volume": 538413.0}, {"date": "2020-05-05", "close": 2.76, "volume": 739729.0}, {"date": "2020-05-06", "close": 2.65, "volume": 607673.0}, {"date": "2020-05-07", "close": 2.73, "volume": 480562.0}, {"date": "2020-05-08", "close": 2.75, "volume": 728819.0}, {"date": "2020-05-11", "close": 2.68, "volume": 701719.0}, {"date": "2020-05-12", "close": 2.66, "volume": 674704.0}, {"date": "2020-05-13", "close": 2.78, "volume": 948347.0}, {"date": "2020-05-14", "close": 3.06, "volume": 864777.0}, {"date": "2020-05-15", "close": 3.015, "volume": 633174.0}, {"date": "2020-05-18", "close": 3.175, "volume": 742362.0}, {"date": "2020-05-19", "close": 3.345, "volume": 643382.0}, {"date": "2020-05-20", "close": 3.51, "volume": 374773.0}, {"date": "2020-05-21", "close": 3.71, "volume": 442791.0}, {"date": "2020-05-22", "close": 4.01, "volume": 558234.0}, {"date": "2020-05-26", "close": 4.2, "volume": 547374.0}, {"date": "2020-05-27", "close": 4.8, "volume": 759066.0}, {"date": "2020-05-28", "close": 4.14, "volume": 658287.0}, {"date": "2020-05-29", "close": 4.47, "volume": 1019613.0}, {"date": "2020-06-01", "close": 4.51, "volume": 582525.0}, {"date": "2020-06-02", "close": 4.41, "volume": 323645.0}, {"date": "2020-06-03", "close": 4.6, "volume": 520024.0}, {"date": "2020-06-04", "close": 5.24, "volume": 475433.0}, {"date": "2020-06-05", "close": 5.9, "volume": 1199014.0}, {"date": "2020-06-08", "close": 6.22, "volume": 771289.0}, {"date": "2020-06-09", "close": 5.73, "volume": 443781.0}, {"date": "2020-06-10", "close": 5.335, "volume": 513227.0}, {"date": "2020-06-11", "close": 4.43, "volume": 640620.0}, {"date": "2020-06-12", "close": 4.59, "volume": 589389.0}, {"date": "2020-06-15", "close": 4.56, "volume": 413243.0}, {"date": "2020-06-16", "close": 4.88, "volume": 417347.0}, {"date": "2020-06-17", "close": 4.48, "volume": 225603.0}, {"date": "2020-06-18", "close": 4.56, "volume": 261678.0}, {"date": "2020-06-19", "close": 4.37, "volume": 454769.0}, {"date": "2020-06-22", "close": 4.27, "volume": 349742.0}, {"date": "2020-06-23", "close": 4.62, "volume": 284433.0}, {"date": "2020-06-24", "close": 4.22, "volume": 284154.0}, {"date": "2020-06-25", "close": 4.37, "volume": 240002.0}, {"date": "2020-06-26", "close": 4.14, "volume": 638996.0}, {"date": "2020-06-29", "close": 4.3, "volume": 307513.0}, {"date": "2020-06-30", "close": 4.74, "volume": 271240.0}, {"date": "2020-07-01", "close": 4.59, "volume": 263600.0}, {"date": "2020-07-02", "close": 4.57, "volume": 208087.0}, {"date": "2020-07-06", "close": 4.63, "volume": 121420.0}, {"date": "2020-07-07", "close": 4.19, "volume": 236160.0}, {"date": "2020-07-08", "close": 4.39, "volume": 561743.0}, {"date": "2020-07-09", "close": 4.23, "volume": 241156.0}, {"date": "2020-07-10", "close": 4.5, "volume": 219310.0}, {"date": "2020-07-13", "close": 4.62, "volume": 445763.0}, {"date": "2020-07-14", "close": 5.11, "volume": 349747.0}, {"date": "2020-07-15", "close": 5.38, "volume": 340719.0}, {"date": "2020-07-16", "close": 5.25, "volume": 209762.0}, {"date": "2020-07-17", "close": 5.13, "volume": 285361.0}, {"date": "2020-07-20", "close": 5.15, "volume": 208494.0}, {"date": "2020-07-21", "close": 5.31, "volume": 204445.0}, {"date": "2020-07-22", "close": 5.27, "volume": 159923.0}, {"date": "2020-07-23", "close": 5.39, "volume": 148586.0}, {"date": "2020-07-24", "close": 5.23, "volume": 328903.0}, {"date": "2020-07-27", "close": 5.16, "volume": 542485.0}, {"date": "2020-07-28", "close": 5.2, "volume": 346468.0}, {"date": "2020-07-29", "close": 5.47, "volume": 271889.0}, {"date": "2020-07-30", "close": 5.58, "volume": 205322.0}, {"date": "2020-07-31", "close": 5.26, "volume": 152379.0}, {"date": "2020-08-03", "close": 5.59, "volume": 220289.0}, {"date": "2020-08-04", "close": 5.64, "volume": 157944.0}, {"date": "2020-08-05", "close": 5.98, "volume": 220410.0}, {"date": "2020-08-06", "close": 5.69, "volume": 160850.0}, {"date": "2020-08-07", "close": 6.13, "volume": 338861.0}, {"date": "2020-08-10", "close": 6.34, "volume": 623465.0}, {"date": "2020-08-11", "close": 6.83, "volume": 441322.0}, {"date": "2020-08-12", "close": 6.995, "volume": 467364.0}, {"date": "2020-08-13", "close": 6.68, "volume": 290120.0}, {"date": "2020-08-14", "close": 6.65, "volume": 218977.0}, {"date": "2020-08-17", "close": 6.41, "volume": 136410.0}, {"date": "2020-08-18", "close": 6.25, "volume": 196409.0}, {"date": "2020-08-19", "close": 6.17, "volume": 195377.0}, {"date": "2020-08-20", "close": 5.84, "volume": 318632.0}, {"date": "2020-08-21", "close": 5.94, "volume": 389910.0}, {"date": "2020-08-24", "close": 5.48, "volume": 2680811.0}, {"date": "2020-08-25", "close": 4.825, "volume": 1089549.0}, {"date": "2020-08-26", "close": 4.5, "volume": 1249669.0}, {"date": "2020-08-27", "close": 4.32, "volume": 311438.0}, {"date": "2020-08-28", "close": 4.51, "volume": 532871.0}, {"date": "2020-08-31", "close": 4.55, "volume": 504080.0}, {"date": "2020-09-01", "close": 4.55, "volume": 265737.0}, {"date": "2020-09-02", "close": 4.63, "volume": 392144.0}, {"date": "2020-09-03", "close": 4.52, "volume": 242417.0}, {"date": "2020-09-04", "close": 4.56, "volume": 167194.0}, {"date": "2020-09-08", "close": 4.61, "volume": 181969.0}, {"date": "2020-09-09", "close": 4.64, "volume": 453662.0}, {"date": "2020-09-10", "close": 4.55, "volume": 195531.0}, {"date": "2020-09-11", "close": 4.71, "volume": 276014.0}, {"date": "2020-09-14", "close": 4.88, "volume": 182805.0}, {"date": "2020-09-15", "close": 5.52, "volume": 361234.0}, {"date": "2020-09-16", "close": 5.61, "volume": 380132.0}, {"date": "2020-09-17", "close": 5.68, "volume": 254109.0}, {"date": "2020-09-18", "close": 5.69, "volume": 432438.0}, {"date": "2020-09-21", "close": 5.22, "volume": 144458.0}, {"date": "2020-09-22", "close": 5.72, "volume": 450064.0}, {"date": "2020-09-23", "close": 5.2, "volume": 347116.0}, {"date": "2020-09-24", "close": 5.3, "volume": 298225.0}, {"date": "2020-09-25", "close": 5.25, "volume": 128923.0}, {"date": "2020-09-28", "close": 5.55, "volume": 116766.0}, {"date": "2020-09-29", "close": 5.44, "volume": 92213.0}, {"date": "2020-09-30", "close": 5.16, "volume": 253651.0}, {"date": "2020-10-01", "close": 5.51, "volume": 188886.0}, {"date": "2020-10-02", "close": 5.78, "volume": 363453.0}, {"date": "2020-10-05", "close": 6.03, "volume": 218085.0}, {"date": "2020-10-06", "close": 5.82, "volume": 375348.0}, {"date": "2020-10-07", "close": 6.3, "volume": 322754.0}, {"date": "2020-10-08", "close": 6.5, "volume": 246721.0}, {"date": "2020-10-09", "close": 6.38, "volume": 122734.0}, {"date": "2020-10-12", "close": 6.47, "volume": 115444.0}, {"date": "2020-10-13", "close": 6.32, "volume": 133006.0}, {"date": "2020-10-14", "close": 6.04, "volume": 140313.0}, {"date": "2020-10-15", "close": 6.2, "volume": 136849.0}, {"date": "2020-10-16", "close": 6.3, "volume": 149606.0}, {"date": "2020-10-19", "close": 6.305, "volume": 98856.0}, {"date": "2020-10-20", "close": 6.2, "volume": 75735.0}, {"date": "2020-10-21", "close": 6.05, "volume": 107473.0}, {"date": "2020-10-22", "close": 6.22, "volume": 84279.0}, {"date": "2020-10-23", "close": 6.17, "volume": 132691.0}, {"date": "2020-10-26", "close": 5.92, "volume": 114035.0}, {"date": "2020-10-27", "close": 5.76, "volume": 87008.0}, {"date": "2020-10-28", "close": 5.28, "volume": 243395.0}, {"date": "2020-10-29", "close": 5.34, "volume": 225798.0}, {"date": "2020-10-30", "close": 5.36, "volume": 178339.0}, {"date": "2020-11-02", "close": 5.71, "volume": 79084.0}, {"date": "2020-11-03", "close": 6.12, "volume": 193183.0}, {"date": "2020-11-04", "close": 5.59, "volume": 146637.0}, {"date": "2020-11-05", "close": 5.96, "volume": 94900.0}, {"date": "2020-11-06", "close": 5.65, "volume": 79803.0}, {"date": "2020-11-09", "close": 6.27, "volume": 402631.0}, {"date": "2020-11-10", "close": 6.4, "volume": 284031.0}, {"date": "2020-11-11", "close": 6.39, "volume": 225129.0}, {"date": "2020-11-12", "close": 6.07, "volume": 140168.0}, {"date": "2020-11-13", "close": 6.15, "volume": 109942.0}, {"date": "2020-11-16", "close": 6.61, "volume": 197392.0}, {"date": "2020-11-17", "close": 6.55, "volume": 88226.0}, {"date": "2020-11-18", "close": 6.85, "volume": 254613.0}, {"date": "2020-11-19", "close": 7.0, "volume": 116290.0}, {"date": "2020-11-20", "close": 6.93, "volume": 326872.0}, {"date": "2020-11-23", "close": 6.63, "volume": 148037.0}, {"date": "2020-11-24", "close": 6.8, "volume": 496909.0}, {"date": "2020-11-25", "close": 6.62, "volume": 133153.0}, {"date": "2020-11-27", "close": 6.44, "volume": 104310.0}, {"date": "2020-11-30", "close": 6.265, "volume": 187245.0}, {"date": "2020-12-01", "close": 6.5, "volume": 227009.0}, {"date": "2020-12-02", "close": 6.67, "volume": 140023.0}, {"date": "2020-12-03", "close": 6.38, "volume": 122708.0}, {"date": "2020-12-04", "close": 6.77, "volume": 168137.0}, {"date": "2020-12-07", "close": 6.7, "volume": 125147.0}, {"date": "2020-12-08", "close": 6.65, "volume": 124523.0}, {"date": "2020-12-09", "close": 6.22, "volume": 181369.0}, {"date": "2020-12-10", "close": 6.33, "volume": 91389.0}, {"date": "2020-12-11", "close": 6.25, "volume": 57826.0}, {"date": "2020-12-14", "close": 5.95, "volume": 116892.0}, {"date": "2020-12-15", "close": 6.25, "volume": 128552.0}, {"date": "2020-12-16", "close": 6.22, "volume": 120851.0}, {"date": "2020-12-17", "close": 6.33, "volume": 130720.0}, {"date": "2020-12-18", "close": 6.11, "volume": 375615.0}, {"date": "2020-12-21", "close": 6.24, "volume": 298639.0}, {"date": "2020-12-22", "close": 6.09, "volume": 99229.0}, {"date": "2020-12-23", "close": 6.12, "volume": 82046.0}, {"date": "2020-12-24", "close": 6.2, "volume": 31966.0}, {"date": "2020-12-28", "close": 6.2, "volume": 109590.0}, {"date": "2020-12-29", "close": 6.26, "volume": 125253.0}, {"date": "2020-12-30", "close": 6.52, "volume": 108471.0}, {"date": "2020-12-31", "close": 6.57, "volume": 170967.0}, {"date": "2021-01-04", "close": 6.04, "volume": 151396.0}, {"date": "2021-01-05", "close": 5.88, "volume": 191602.0}, {"date": "2021-01-06", "close": 6.25, "volume": 255480.0}, {"date": "2021-01-07", "close": 6.395, "volume": 186401.0}, {"date": "2021-01-08", "close": 6.39, "volume": 132293.0}, {"date": "2021-01-11", "close": 6.37, "volume": 108965.0}, {"date": "2021-01-12", "close": 6.62, "volume": 124959.0}, {"date": "2021-01-13", "close": 6.41, "volume": 91027.0}, {"date": "2021-01-14", "close": 6.4, "volume": 236488.0}, {"date": "2021-01-15", "close": 6.09, "volume": 148498.0}, {"date": "2021-01-19", "close": 6.13, "volume": 102234.0}, {"date": "2021-01-20", "close": 6.17, "volume": 87597.0}, {"date": "2021-01-21", "close": 6.2, "volume": 123639.0}, {"date": "2021-01-22", "close": 6.22, "volume": 120665.0}, {"date": "2021-01-25", "close": 6.06, "volume": 130068.0}, {"date": "2021-01-26", "close": 6.35, "volume": 220471.0}, {"date": "2021-01-27", "close": 6.06, "volume": 165318.0}, {"date": "2021-01-28", "close": 6.22, "volume": 131685.0}, {"date": "2021-01-29", "close": 6.03, "volume": 134668.0}, {"date": "2021-02-01", "close": 6.23, "volume": 98931.0}, {"date": "2021-02-02", "close": 6.27, "volume": 126965.0}, {"date": "2021-02-03", "close": 6.41, "volume": 111425.0}, {"date": "2021-02-04", "close": 7.09, "volume": 196163.0}, {"date": "2021-02-05", "close": 7.0, "volume": 172703.0}, {"date": "2021-02-08", "close": 7.22, "volume": 154913.0}, {"date": "2021-02-09", "close": 7.15, "volume": 120732.0}, {"date": "2021-02-10", "close": 6.97, "volume": 97051.0}, {"date": "2021-02-11", "close": 6.92, "volume": 98031.0}, {"date": "2021-02-12", "close": 7.03, "volume": 55698.0}, {"date": "2021-02-16", "close": 7.2, "volume": 172328.0}, {"date": "2021-02-17", "close": 7.02, "volume": 114468.0}, {"date": "2021-02-18", "close": 6.81, "volume": 115009.0}, {"date": "2021-02-19", "close": 6.99, "volume": 105055.0}, {"date": "2021-02-22", "close": 6.99, "volume": 85432.0}, {"date": "2021-02-23", "close": 7.03, "volume": 183466.0}, {"date": "2021-02-24", "close": 7.06, "volume": 412158.0}, {"date": "2021-02-25", "close": 6.62, "volume": 151299.0}, {"date": "2021-02-26", "close": 6.11, "volume": 197640.0}, {"date": "2021-03-01", "close": 6.64, "volume": 199147.0}, {"date": "2021-03-02", "close": 6.94, "volume": 268283.0}, {"date": "2021-03-03", "close": 6.85, "volume": 169787.0}, {"date": "2021-03-04", "close": 6.59, "volume": 116077.0}, {"date": "2021-03-05", "close": 6.73, "volume": 114942.0}, {"date": "2021-03-08", "close": 6.74, "volume": 166887.0}, {"date": "2021-03-09", "close": 6.85, "volume": 162659.0}, {"date": "2021-03-10", "close": 7.09, "volume": 106888.0}, {"date": "2021-03-11", "close": 7.1, "volume": 208978.0}, {"date": "2021-03-12", "close": 7.82, "volume": 1111684.0}, {"date": "2021-03-15", "close": 8.24, "volume": 932535.0}, {"date": "2021-03-16", "close": 7.88, "volume": 596584.0}, {"date": "2021-03-17", "close": 8.07, "volume": 318038.0}, {"date": "2021-03-18", "close": 8.07, "volume": 421608.0}, {"date": "2021-03-19", "close": 7.93, "volume": 527741.0}, {"date": "2021-03-22", "close": 7.82, "volume": 272523.0}, {"date": "2021-03-23", "close": 7.2, "volume": 298227.0}, {"date": "2021-03-24", "close": 7.27, "volume": 305996.0}, {"date": "2021-03-25", "close": 7.34, "volume": 203186.0}, {"date": "2021-03-26", "close": 7.05, "volume": 221748.0}, {"date": "2021-03-29", "close": 6.62, "volume": 390336.0}, {"date": "2021-03-30", "close": 6.83, "volume": 199646.0}, {"date": "2021-03-31", "close": 7.07, "volume": 311266.0}, {"date": "2021-04-01", "close": 7.24, "volume": 228144.0}, {"date": "2021-04-05", "close": 7.51, "volume": 181081.0}, {"date": "2021-04-06", "close": 7.06, "volume": 306415.0}, {"date": "2021-04-07", "close": 6.95, "volume": 344535.0}, {"date": "2021-04-08", "close": 7.08, "volume": 210346.0}, {"date": "2021-04-09", "close": 7.14, "volume": 122044.0}, {"date": "2021-04-12", "close": 7.44, "volume": 323384.0}, {"date": "2021-04-13", "close": 7.23, "volume": 361564.0}, {"date": "2021-04-14", "close": 7.475, "volume": 190526.0}, {"date": "2021-04-15", "close": 7.69, "volume": 381946.0}, {"date": "2021-04-16", "close": 7.92, "volume": 434888.0}, {"date": "2021-04-19", "close": 7.9, "volume": 425336.0}, {"date": "2021-04-20", "close": 7.79, "volume": 380251.0}, {"date": "2021-04-21", "close": 8.01, "volume": 349633.0}, {"date": "2021-04-22", "close": 7.65, "volume": 193988.0}, {"date": "2021-04-23", "close": 7.71, "volume": 223188.0}, {"date": "2021-04-26", "close": 7.65, "volume": 158140.0}, {"date": "2021-04-27", "close": 7.53, "volume": 262351.0}, {"date": "2021-04-28", "close": 7.46, "volume": 254926.0}, {"date": "2021-04-29", "close": 7.51, "volume": 166229.0}, {"date": "2021-04-30", "close": 7.3, "volume": 219227.0}, {"date": "2021-05-03", "close": 7.4, "volume": 175646.0}, {"date": "2021-05-04", "close": 7.17, "volume": 179949.0}, {"date": "2021-05-05", "close": 7.25, "volume": 148401.0}, {"date": "2021-05-06", "close": 7.06, "volume": 229228.0}, {"date": "2021-05-07", "close": 7.54, "volume": 305648.0}, {"date": "2021-05-10", "close": 7.48, "volume": 382019.0}, {"date": "2021-05-11", "close": 7.42, "volume": 250900.0}, {"date": "2021-05-12", "close": 7.04, "volume": 203653.0}, {"date": "2021-05-13", "close": 7.59, "volume": 462108.0}, {"date": "2021-05-14", "close": 7.69, "volume": 500835.0}, {"date": "2021-05-17", "close": 7.94, "volume": 663125.0}, {"date": "2021-05-18", "close": 9.37, "volume": 1264473.0}, {"date": "2021-05-19", "close": 9.19, "volume": 853303.0}, {"date": "2021-05-20", "close": 8.39, "volume": 347273.0}, {"date": "2021-05-21", "close": 8.23, "volume": 228467.0}, {"date": "2021-05-24", "close": 8.04, "volume": 353635.0}, {"date": "2021-05-25", "close": 7.27, "volume": 443356.0}, {"date": "2021-05-26", "close": 7.32, "volume": 420483.0}, {"date": "2021-05-27", "close": 7.34, "volume": 404776.0}, {"date": "2021-05-28", "close": 7.51, "volume": 448981.0}, {"date": "2021-06-01", "close": 7.8, "volume": 299044.0}, {"date": "2021-06-02", "close": 7.52, "volume": 278145.0}, {"date": "2021-06-03", "close": 7.61, "volume": 281007.0}, {"date": "2021-06-04", "close": 7.55, "volume": 233643.0}, {"date": "2021-06-07", "close": 7.55, "volume": 175223.0}, {"date": "2021-06-08", "close": 7.56, "volume": 179146.0}, {"date": "2021-06-09", "close": 7.31, "volume": 314749.0}, {"date": "2021-06-10", "close": 7.25, "volume": 563869.0}, {"date": "2021-06-11", "close": 7.31, "volume": 236708.0}, {"date": "2021-06-14", "close": 7.32, "volume": 170165.0}, {"date": "2021-06-15", "close": 7.28, "volume": 187922.0}, {"date": "2021-06-16", "close": 7.17, "volume": 224265.0}, {"date": "2021-06-17", "close": 7.02, "volume": 387004.0}, {"date": "2021-06-18", "close": 6.85, "volume": 617069.0}, {"date": "2021-06-21", "close": 7.24, "volume": 549413.0}, {"date": "2021-06-22", "close": 7.16, "volume": 548996.0}, {"date": "2021-06-23", "close": 7.25, "volume": 407861.0}, {"date": "2021-06-24", "close": 7.62, "volume": 329580.0}, {"date": "2021-06-25", "close": 7.34, "volume": 828906.0}, {"date": "2021-06-28", "close": 7.31, "volume": 232583.0}, {"date": "2021-06-29", "close": 7.26, "volume": 155373.0}, {"date": "2021-06-30", "close": 7.35, "volume": 202713.0}, {"date": "2021-07-01", "close": 7.43, "volume": 247006.0}, {"date": "2021-07-02", "close": 7.3, "volume": 151719.0}, {"date": "2021-07-06", "close": 7.06, "volume": 192617.0}, {"date": "2021-07-07", "close": 7.08, "volume": 400804.0}, {"date": "2021-07-08", "close": 6.85, "volume": 183452.0}, {"date": "2021-07-09", "close": 7.12, "volume": 187536.0}, {"date": "2021-07-12", "close": 7.28, "volume": 150001.0}, {"date": "2021-07-13", "close": 7.25, "volume": 132027.0}, {"date": "2021-07-14", "close": 7.19, "volume": 133486.0}, {"date": "2021-07-15", "close": 7.15, "volume": 217848.0}, {"date": "2021-07-16", "close": 6.85, "volume": 199161.0}, {"date": "2021-07-19", "close": 6.38, "volume": 424498.0}, {"date": "2021-07-20", "close": 6.68, "volume": 182004.0}, {"date": "2021-07-21", "close": 6.96, "volume": 161884.0}, {"date": "2021-07-22", "close": 6.68, "volume": 121336.0}, {"date": "2021-07-23", "close": 6.67, "volume": 86022.0}, {"date": "2021-07-26", "close": 6.83, "volume": 106734.0}, {"date": "2021-07-27", "close": 6.88, "volume": 167839.0}, {"date": "2021-07-28", "close": 6.82, "volume": 87750.0}, {"date": "2021-07-29", "close": 6.85, "volume": 105879.0}, {"date": "2021-07-30", "close": 6.84, "volume": 180110.0}, {"date": "2021-08-02", "close": 6.77, "volume": 101374.0}, {"date": "2021-08-03", "close": 6.81, "volume": 249204.0}, {"date": "2021-08-04", "close": 6.74, "volume": 116579.0}, {"date": "2021-08-05", "close": 7.03, "volume": 173359.0}, {"date": "2021-08-06", "close": 6.61, "volume": 339169.0}, {"date": "2021-08-09", "close": 6.15, "volume": 308938.0}, {"date": "2021-08-10", "close": 5.92, "volume": 296636.0}, {"date": "2021-08-11", "close": 6.14, "volume": 148747.0}, {"date": "2021-08-12", "close": 6.05, "volume": 130007.0}, {"date": "2021-08-13", "close": 5.82, "volume": 142195.0}, {"date": "2021-08-16", "close": 5.68, "volume": 117531.0}, {"date": "2021-08-17", "close": 5.45, "volume": 147890.0}, {"date": "2021-08-18", "close": 5.35, "volume": 150013.0}, {"date": "2021-08-19", "close": 5.19, "volume": 186533.0}, {"date": "2021-08-20", "close": 5.25, "volume": 234309.0}, {"date": "2021-08-23", "close": 5.48, "volume": 202590.0}, {"date": "2021-08-24", "close": 5.5, "volume": 297924.0}, {"date": "2021-08-25", "close": 5.53, "volume": 198839.0}, {"date": "2021-08-26", "close": 5.37, "volume": 162695.0}, {"date": "2021-08-27", "close": 5.45, "volume": 292926.0}, {"date": "2021-08-30", "close": 5.41, "volume": 159620.0}, {"date": "2021-08-31", "close": 5.44, "volume": 174774.0}, {"date": "2021-09-01", "close": 5.46, "volume": 122199.0}, {"date": "2021-09-02", "close": 5.3, "volume": 123242.0}, {"date": "2021-09-03", "close": 5.25, "volume": 126678.0}, {"date": "2021-09-07", "close": 5.17, "volume": 99922.0}, {"date": "2021-09-08", "close": 5.12, "volume": 107943.0}, {"date": "2021-09-09", "close": 5.09, "volume": 139198.0}, {"date": "2021-09-10", "close": 5.1, "volume": 238372.0}, {"date": "2021-09-13", "close": 5.31, "volume": 133752.0}, {"date": "2021-09-14", "close": 5.16, "volume": 156749.0}, {"date": "2021-09-15", "close": 5.22, "volume": 186749.0}, {"date": "2021-09-16", "close": 5.22, "volume": 120402.0}, {"date": "2021-09-17", "close": 5.27, "volume": 626147.0}, {"date": "2021-09-20", "close": 5.11, "volume": 148530.0}, {"date": "2021-09-21", "close": 5.04, "volume": 116047.0}, {"date": "2021-09-22", "close": 5.09, "volume": 120250.0}, {"date": "2021-09-23", "close": 5.21, "volume": 204271.0}, {"date": "2021-09-24", "close": 5.24, "volume": 76453.0}, {"date": "2021-09-27", "close": 5.31, "volume": 159319.0}, {"date": "2021-09-28", "close": 5.19, "volume": 77050.0}, {"date": "2021-09-29", "close": 5.19, "volume": 107997.0}, {"date": "2021-09-30", "close": 5.25, "volume": 120162.0}, {"date": "2021-10-01", "close": 5.28, "volume": 129899.0}, {"date": "2021-10-04", "close": 5.38, "volume": 160479.0}, {"date": "2021-10-05", "close": 5.31, "volume": 130479.0}, {"date": "2021-10-06", "close": 5.03, "volume": 168437.0}, {"date": "2021-10-07", "close": 4.91, "volume": 248147.0}, {"date": "2021-10-08", "close": 4.8, "volume": 140962.0}, {"date": "2021-10-11", "close": 4.78, "volume": 97388.0}, {"date": "2021-10-12", "close": 4.84, "volume": 158405.0}, {"date": "2021-10-13", "close": 4.83, "volume": 78263.0}, {"date": "2021-10-14", "close": 4.85, "volume": 103174.0}, {"date": "2021-10-15", "close": 5.1, "volume": 199602.0}, {"date": "2021-10-18", "close": 5.06, "volume": 143669.0}, {"date": "2021-10-19", "close": 5.21, "volume": 66663.0}, {"date": "2021-10-20", "close": 5.3, "volume": 96572.0}, {"date": "2021-10-21", "close": 5.18, "volume": 299358.0}, {"date": "2021-10-22", "close": 4.98, "volume": 79257.0}, {"date": "2021-10-25", "close": 4.93, "volume": 383920.0}, {"date": "2021-10-26", "close": 4.96, "volume": 123489.0}, {"date": "2021-10-27", "close": 4.71, "volume": 160836.0}, {"date": "2021-10-28", "close": 4.83, "volume": 119946.0}, {"date": "2021-10-29", "close": 4.99, "volume": 155239.0}, {"date": "2021-11-01", "close": 5.45, "volume": 237562.0}, {"date": "2021-11-02", "close": 5.29, "volume": 198149.0}, {"date": "2021-11-03", "close": 5.52, "volume": 124534.0}, {"date": "2021-11-04", "close": 5.47, "volume": 97805.0}, {"date": "2021-11-05", "close": 5.69, "volume": 245935.0}, {"date": "2021-11-08", "close": 5.73, "volume": 139722.0}, {"date": "2021-11-09", "close": 5.64, "volume": 123163.0}, {"date": "2021-11-10", "close": 5.65, "volume": 101864.0}, {"date": "2021-11-11", "close": 6.01, "volume": 176061.0}, {"date": "2021-11-12", "close": 5.85, "volume": 184410.0}, {"date": "2021-11-15", "close": 5.78, "volume": 143572.0}, {"date": "2021-11-16", "close": 5.63, "volume": 145698.0}, {"date": "2021-11-17", "close": 5.38, "volume": 127954.0}, {"date": "2021-11-18", "close": 5.39, "volume": 158246.0}, {"date": "2021-11-19", "close": 5.35, "volume": 92519.0}, {"date": "2021-11-22", "close": 5.33, "volume": 106494.0}, {"date": "2021-11-23", "close": 5.19, "volume": 138225.0}, {"date": "2021-11-24", "close": 5.11, "volume": 81422.0}, {"date": "2021-11-26", "close": 4.77, "volume": 121994.0}, {"date": "2021-11-29", "close": 4.55, "volume": 207530.0}, {"date": "2021-11-30", "close": 4.45, "volume": 318443.0}, {"date": "2021-12-01", "close": 4.26, "volume": 259681.0}, {"date": "2021-12-02", "close": 4.55, "volume": 407630.0}, {"date": "2021-12-03", "close": 4.66, "volume": 111429.0}, {"date": "2021-12-06", "close": 4.71, "volume": 141319.0}, {"date": "2021-12-07", "close": 4.82, "volume": 112893.0}, {"date": "2021-12-08", "close": 4.85, "volume": 248926.0}, {"date": "2021-12-09", "close": 4.7, "volume": 66180.0}, {"date": "2021-12-10", "close": 4.58, "volume": 93851.0}, {"date": "2021-12-13", "close": 4.33, "volume": 172709.0}, {"date": "2021-12-14", "close": 4.25, "volume": 168063.0}, {"date": "2021-12-15", "close": 4.26, "volume": 154403.0}, {"date": "2021-12-16", "close": 4.21, "volume": 191744.0}, {"date": "2021-12-17", "close": 4.29, "volume": 256969.0}, {"date": "2021-12-20", "close": 3.91, "volume": 234190.0}, {"date": "2021-12-21", "close": 4.08, "volume": 129218.0}, {"date": "2021-12-22", "close": 4.13, "volume": 314950.0}, {"date": "2021-12-23", "close": 4.09, "volume": 264906.0}, {"date": "2021-12-27", "close": 4.01, "volume": 157616.0}, {"date": "2021-12-28", "close": 4.01, "volume": 177968.0}, {"date": "2021-12-29", "close": 4.04, "volume": 242713.0}, {"date": "2021-12-30", "close": 4.1, "volume": 235209.0}, {"date": "2021-12-31", "close": 4.1, "volume": 248388.0}, {"date": "2022-01-03", "close": 4.21, "volume": 168029.0}, {"date": "2022-01-04", "close": 4.21, "volume": 118653.0}, {"date": "2022-01-05", "close": 4.11, "volume": 158242.0}, {"date": "2022-01-06", "close": 4.21, "volume": 196054.0}, {"date": "2022-01-07", "close": 4.27, "volume": 246217.0}, {"date": "2022-01-10", "close": 4.13, "volume": 104338.0}, {"date": "2022-01-11", "close": 4.15, "volume": 110710.0}, {"date": "2022-01-12", "close": 4.15, "volume": 136985.0}, {"date": "2022-01-13", "close": 4.2, "volume": 52682.0}, {"date": "2022-01-14", "close": 4.23, "volume": 65168.0}, {"date": "2022-01-18", "close": 4.11, "volume": 106740.0}, {"date": "2022-01-19", "close": 4.05, "volume": 112218.0}, {"date": "2022-01-20", "close": 4.03, "volume": 404303.0}, {"date": "2022-01-21", "close": 3.97, "volume": 218125.0}, {"date": "2022-01-24", "close": 3.97, "volume": 235708.0}, {"date": "2022-01-25", "close": 4.12, "volume": 256966.0}, {"date": "2022-01-26", "close": 3.93, "volume": 276256.0}, {"date": "2022-01-27", "close": 3.7, "volume": 155630.0}, {"date": "2022-01-28", "close": 3.72, "volume": 109894.0}, {"date": "2022-01-31", "close": 3.81, "volume": 116761.0}, {"date": "2022-02-01", "close": 3.83, "volume": 109424.0}, {"date": "2022-02-02", "close": 3.58, "volume": 271006.0}, {"date": "2022-02-03", "close": 3.38, "volume": 231318.0}, {"date": "2022-02-04", "close": 3.22, "volume": 334834.0}, {"date": "2022-02-07", "close": 3.24, "volume": 150793.0}, {"date": "2022-02-08", "close": 3.23, "volume": 153970.0}, {"date": "2022-02-09", "close": 3.27, "volume": 146314.0}, {"date": "2022-02-10", "close": 3.15, "volume": 199315.0}, {"date": "2022-02-11", "close": 3.12, "volume": 133724.0}, {"date": "2022-02-14", "close": 3.09, "volume": 124295.0}, {"date": "2022-02-15", "close": 3.11, "volume": 469727.0}, {"date": "2022-02-16", "close": 3.28, "volume": 196989.0}, {"date": "2022-02-17", "close": 3.12, "volume": 100678.0}, {"date": "2022-02-18", "close": 2.98, "volume": 191558.0}, {"date": "2022-02-22", "close": 2.79, "volume": 185963.0}, {"date": "2022-02-23", "close": 2.68, "volume": 181254.0}, {"date": "2022-02-24", "close": 2.6, "volume": 157704.0}, {"date": "2022-02-25", "close": 2.59, "volume": 122901.0}, {"date": "2022-02-28", "close": 2.59, "volume": 209982.0}, {"date": "2022-03-01", "close": 2.44, "volume": 233809.0}, {"date": "2022-03-02", "close": 2.57, "volume": 211473.0}, {"date": "2022-03-03", "close": 2.49, "volume": 163218.0}, {"date": "2022-03-04", "close": 2.42, "volume": 135892.0}, {"date": "2022-03-07", "close": 2.43, "volume": 385566.0}, {"date": "2022-03-08", "close": 2.61, "volume": 222274.0}, {"date": "2022-03-09", "close": 2.69, "volume": 215326.0}, {"date": "2022-03-10", "close": 2.61, "volume": 282411.0}, {"date": "2022-03-11", "close": 2.88, "volume": 561654.0}, {"date": "2022-03-14", "close": 2.85, "volume": 200841.0}, {"date": "2022-03-15", "close": 2.95, "volume": 183321.0}, {"date": "2022-03-16", "close": 3.05, "volume": 236170.0}, {"date": "2022-03-17", "close": 3.08, "volume": 113364.0}, {"date": "2022-03-18", "close": 2.96, "volume": 321815.0}, {"date": "2022-03-21", "close": 2.87, "volume": 171840.0}, {"date": "2022-03-22", "close": 2.87, "volume": 196259.0}, {"date": "2022-03-23", "close": 2.91, "volume": 319682.0}, {"date": "2022-03-24", "close": 2.83, "volume": 138965.0}, {"date": "2022-03-25", "close": 2.92, "volume": 368937.0}, {"date": "2022-03-28", "close": 2.87, "volume": 171154.0}, {"date": "2022-03-29", "close": 2.93, "volume": 301073.0}, {"date": "2022-03-30", "close": 2.86, "volume": 171089.0}, {"date": "2022-03-31", "close": 2.88, "volume": 161379.0}, {"date": "2022-04-01", "close": 2.84, "volume": 283196.0}, {"date": "2022-04-04", "close": 2.99, "volume": 853393.0}, {"date": "2022-04-05", "close": 2.89, "volume": 182524.0}, {"date": "2022-04-06", "close": 2.84, "volume": 599121.0}, {"date": "2022-04-07", "close": 2.73, "volume": 178750.0}, {"date": "2022-04-08", "close": 2.56, "volume": 175997.0}, {"date": "2022-04-11", "close": 2.6, "volume": 194360.0}, {"date": "2022-04-12", "close": 2.52, "volume": 196479.0}, {"date": "2022-04-13", "close": 2.54, "volume": 119732.0}, {"date": "2022-04-14", "close": 2.47, "volume": 246196.0}, {"date": "2022-04-18", "close": 2.39, "volume": 391585.0}, {"date": "2022-04-19", "close": 2.6, "volume": 577473.0}, {"date": "2022-04-20", "close": 2.74, "volume": 436584.0}, {"date": "2022-04-21", "close": 2.74, "volume": 579828.0}, {"date": "2022-04-22", "close": 2.74, "volume": 564708.0}, {"date": "2022-04-25", "close": 2.86, "volume": 448142.0}, {"date": "2022-04-26", "close": 2.79, "volume": 320244.0}, {"date": "2022-04-27", "close": 2.9, "volume": 221735.0}, {"date": "2022-04-28", "close": 3.05, "volume": 259028.0}, {"date": "2022-04-29", "close": 3.03, "volume": 313935.0}, {"date": "2022-05-02", "close": 2.8, "volume": 291487.0}, {"date": "2022-05-03", "close": 2.915, "volume": 142184.0}, {"date": "2022-05-04", "close": 3.13, "volume": 292367.0}, {"date": "2022-05-05", "close": 3.1, "volume": 246381.0}, {"date": "2022-05-06", "close": 3.15, "volume": 157415.0}, {"date": "2022-05-09", "close": 3.14, "volume": 344189.0}, {"date": "2022-05-10", "close": 3.15, "volume": 385213.0}, {"date": "2022-05-11", "close": 2.56, "volume": 466330.0}, {"date": "2022-05-12", "close": 2.35, "volume": 610833.0}, {"date": "2022-05-13", "close": 2.37, "volume": 504767.0}, {"date": "2022-05-16", "close": 2.2, "volume": 268250.0}, {"date": "2022-05-17", "close": 2.46, "volume": 871961.0}, {"date": "2022-05-18", "close": 2.59, "volume": 240590.0}, {"date": "2022-05-19", "close": 2.85, "volume": 644244.0}, {"date": "2022-05-20", "close": 2.58, "volume": 221521.0}, {"date": "2022-05-23", "close": 2.6, "volume": 140160.0}, {"date": "2022-05-24", "close": 2.62, "volume": 113747.0}, {"date": "2022-05-25", "close": 2.62, "volume": 145555.0}, {"date": "2022-05-26", "close": 2.74, "volume": 124865.0}, {"date": "2022-05-27", "close": 2.7, "volume": 79620.0}, {"date": "2022-05-31", "close": 2.8, "volume": 134286.0}, {"date": "2022-06-01", "close": 2.64, "volume": 197331.0}, {"date": "2022-06-02", "close": 2.73, "volume": 163935.0}, {"date": "2022-06-03", "close": 2.8, "volume": 204408.0}, {"date": "2022-06-06", "close": 2.93, "volume": 387586.0}, {"date": "2022-06-07", "close": 3.35, "volume": 333992.0}, {"date": "2022-06-08", "close": 3.49, "volume": 266388.0}, {"date": "2022-06-09", "close": 3.41, "volume": 286612.0}, {"date": "2022-06-10", "close": 3.18, "volume": 182698.0}, {"date": "2022-06-13", "close": 3.1, "volume": 224937.0}, {"date": "2022-06-14", "close": 2.85, "volume": 156553.0}, {"date": "2022-06-15", "close": 2.88, "volume": 329344.0}, {"date": "2022-06-16", "close": 2.67, "volume": 305812.0}, {"date": "2022-06-17", "close": 2.64, "volume": 213098.0}, {"date": "2022-06-21", "close": 2.51, "volume": 728580.0}, {"date": "2022-06-22", "close": 2.53, "volume": 550862.0}, {"date": "2022-06-23", "close": 2.47, "volume": 389726.0}, {"date": "2022-06-24", "close": 2.65, "volume": 5846050.0}, {"date": "2022-06-27", "close": 2.84, "volume": 492710.0}, {"date": "2022-06-28", "close": 2.81, "volume": 731162.0}, {"date": "2022-06-29", "close": 2.61, "volume": 438937.0}, {"date": "2022-06-30", "close": 2.53, "volume": 382660.0}, {"date": "2022-07-01", "close": 2.42, "volume": 322726.0}, {"date": "2022-07-05", "close": 2.37, "volume": 286873.0}, {"date": "2022-07-06", "close": 2.37, "volume": 123963.0}, {"date": "2022-07-07", "close": 2.53, "volume": 210040.0}, {"date": "2022-07-08", "close": 2.56, "volume": 137223.0}, {"date": "2022-07-11", "close": 2.51, "volume": 99533.0}, {"date": "2022-07-12", "close": 2.54, "volume": 98096.0}, {"date": "2022-07-13", "close": 2.54, "volume": 57062.0}, {"date": "2022-07-14", "close": 2.52, "volume": 50765.0}, {"date": "2022-07-15", "close": 2.6, "volume": 94279.0}, {"date": "2022-07-18", "close": 2.65, "volume": 139188.0}, {"date": "2022-07-19", "close": 2.78, "volume": 75662.0}, {"date": "2022-07-20", "close": 2.78, "volume": 83973.0}, {"date": "2022-07-21", "close": 2.82, "volume": 136964.0}, {"date": "2022-07-22", "close": 2.77, "volume": 62456.0}, {"date": "2022-07-25", "close": 2.81, "volume": 109877.0}, {"date": "2022-07-26", "close": 2.74, "volume": 92593.0}, {"date": "2022-07-27", "close": 2.85, "volume": 108922.0}, {"date": "2022-07-28", "close": 2.84, "volume": 66991.0}, {"date": "2022-07-29", "close": 2.9, "volume": 117089.0}, {"date": "2022-08-01", "close": 2.88, "volume": 95796.0}, {"date": "2022-08-02", "close": 2.85, "volume": 108677.0}, {"date": "2022-08-03", "close": 2.89, "volume": 119333.0}, {"date": "2022-08-04", "close": 2.8, "volume": 98351.0}, {"date": "2022-08-05", "close": 2.46, "volume": 182637.0}, {"date": "2022-08-08", "close": 2.3, "volume": 156769.0}, {"date": "2022-08-09", "close": 2.25, "volume": 309445.0}, {"date": "2022-08-10", "close": 2.36, "volume": 124791.0}, {"date": "2022-08-11", "close": 2.36, "volume": 146900.0}, {"date": "2022-08-12", "close": 2.28, "volume": 288341.0}, {"date": "2022-08-15", "close": 2.35, "volume": 85175.0}, {"date": "2022-08-16", "close": 2.35, "volume": 88803.0}, {"date": "2022-08-17", "close": 2.54, "volume": 571046.0}, {"date": "2022-08-18", "close": 2.56, "volume": 292096.0}, {"date": "2022-08-19", "close": 2.54, "volume": 133475.0}, {"date": "2022-08-22", "close": 2.33, "volume": 154570.0}, {"date": "2022-08-23", "close": 2.32, "volume": 89444.0}, {"date": "2022-08-24", "close": 2.33, "volume": 80012.0}, {"date": "2022-08-25", "close": 2.34, "volume": 127035.0}, {"date": "2022-08-26", "close": 2.28, "volume": 99334.0}, {"date": "2022-08-29", "close": 2.24, "volume": 106258.0}, {"date": "2022-08-30", "close": 2.18, "volume": 112121.0}, {"date": "2022-08-31", "close": 2.14, "volume": 66007.0}, {"date": "2022-09-01", "close": 2.13, "volume": 188193.0}, {"date": "2022-09-02", "close": 2.24, "volume": 165057.0}, {"date": "2022-09-06", "close": 2.21, "volume": 67178.0}, {"date": "2022-09-07", "close": 2.24, "volume": 161729.0}, {"date": "2022-09-08", "close": 2.25, "volume": 42159.0}, {"date": "2022-09-09", "close": 2.24, "volume": 77739.0}, {"date": "2022-09-12", "close": 2.39, "volume": 94703.0}, {"date": "2022-09-13", "close": 2.36, "volume": 135064.0}, {"date": "2022-09-14", "close": 2.39, "volume": 80452.0}, {"date": "2022-09-15", "close": 2.53, "volume": 190239.0}, {"date": "2022-09-16", "close": 2.37, "volume": 57589.0}, {"date": "2022-09-19", "close": 2.36, "volume": 34457.0}, {"date": "2022-09-20", "close": 2.41, "volume": 88216.0}, {"date": "2022-09-21", "close": 2.29, "volume": 72525.0}, {"date": "2022-09-22", "close": 2.21, "volume": 43308.0}, {"date": "2022-09-23", "close": 2.17, "volume": 44190.0}, {"date": "2022-09-26", "close": 2.09, "volume": 37108.0}, {"date": "2022-09-27", "close": 1.99, "volume": 77600.0}, {"date": "2022-09-28", "close": 1.96, "volume": 67799.0}, {"date": "2022-09-29", "close": 1.8, "volume": 93517.0}, {"date": "2022-09-30", "close": 1.71, "volume": 161332.0}, {"date": "2022-10-03", "close": 1.7, "volume": 99533.0}, {"date": "2022-10-04", "close": 1.72, "volume": 166019.0}, {"date": "2022-10-05", "close": 1.68, "volume": 214323.0}, {"date": "2022-10-06", "close": 1.7, "volume": 85220.0}, {"date": "2022-10-07", "close": 1.72, "volume": 620694.0}, {"date": "2022-10-10", "close": 1.76, "volume": 121805.0}, {"date": "2022-10-11", "close": 1.76, "volume": 46630.0}, {"date": "2022-10-12", "close": 1.76, "volume": 70590.0}, {"date": "2022-10-13", "close": 1.75, "volume": 32814.0}, {"date": "2022-10-14", "close": 1.82, "volume": 37375.0}, {"date": "2022-10-17", "close": 1.84, "volume": 56359.0}, {"date": "2022-10-18", "close": 1.925, "volume": 95579.0}, {"date": "2022-10-19", "close": 1.96, "volume": 113310.0}, {"date": "2022-10-20", "close": 1.96, "volume": 45679.0}, {"date": "2022-10-21", "close": 2.0, "volume": 83477.0}, {"date": "2022-10-24", "close": 2.09, "volume": 207469.0}, {"date": "2022-10-25", "close": 2.17, "volume": 109853.0}, {"date": "2022-10-26", "close": 2.24, "volume": 167576.0}, {"date": "2022-10-27", "close": 2.25, "volume": 106596.0}, {"date": "2022-10-28", "close": 2.33, "volume": 93727.0}, {"date": "2022-10-31", "close": 2.49, "volume": 232705.0}, {"date": "2022-11-01", "close": 2.545, "volume": 300798.0}, {"date": "2022-11-02", "close": 2.09, "volume": 172121.0}, {"date": "2022-11-03", "close": 2.04, "volume": 155438.0}, {"date": "2022-11-04", "close": 2.01, "volume": 137870.0}, {"date": "2022-11-07", "close": 2.07, "volume": 54295.0}, {"date": "2022-11-08", "close": 2.0, "volume": 20544.0}, {"date": "2022-11-09", "close": 1.92, "volume": 58370.0}, {"date": "2022-11-10", "close": 1.94, "volume": 214832.0}, {"date": "2022-11-11", "close": 1.94, "volume": 297287.0}, {"date": "2022-11-14", "close": 1.95, "volume": 200782.0}, {"date": "2022-11-15", "close": 1.96, "volume": 175919.0}, {"date": "2022-11-16", "close": 1.95, "volume": 144656.0}, {"date": "2022-11-17", "close": 1.9, "volume": 153489.0}, {"date": "2022-11-18", "close": 1.95, "volume": 232823.0}, {"date": "2022-11-21", "close": 1.95, "volume": 679610.0}, {"date": "2022-11-22", "close": 1.95, "volume": 181509.0}, {"date": "2022-11-23", "close": 1.95, "volume": 197437.0}, {"date": "2022-11-25", "close": 1.965, "volume": 227103.0}, {"date": "2022-11-28", "close": 1.88, "volume": 213508.0}, {"date": "2022-11-29", "close": 1.93, "volume": 489178.0}, {"date": "2022-11-30", "close": 1.91, "volume": 161293.0}, {"date": "2022-12-01", "close": 1.87, "volume": 31374.0}, {"date": "2022-12-02", "close": 1.78, "volume": 211770.0}, {"date": "2022-12-05", "close": 1.825, "volume": 216289.0}, {"date": "2022-12-06", "close": 1.78, "volume": 64103.0}, {"date": "2022-12-07", "close": 1.73, "volume": 114399.0}, {"date": "2022-12-08", "close": 1.67, "volume": 175615.0}, {"date": "2022-12-09", "close": 1.68, "volume": 355215.0}, {"date": "2022-12-12", "close": 1.8, "volume": 154589.0}, {"date": "2022-12-13", "close": 1.77, "volume": 160599.0}, {"date": "2022-12-14", "close": 1.74, "volume": 72749.0}, {"date": "2022-12-15", "close": 1.69, "volume": 78934.0}, {"date": "2022-12-16", "close": 1.65, "volume": 245179.0}, {"date": "2022-12-19", "close": 1.62, "volume": 130686.0}, {"date": "2022-12-20", "close": 1.61, "volume": 96552.0}, {"date": "2022-12-21", "close": 1.57, "volume": 185126.0}, {"date": "2022-12-22", "close": 1.43, "volume": 390045.0}, {"date": "2022-12-23", "close": 1.45, "volume": 358701.0}, {"date": "2022-12-27", "close": 1.39, "volume": 363291.0}, {"date": "2022-12-28", "close": 1.29, "volume": 399359.0}, {"date": "2022-12-29", "close": 1.4, "volume": 280633.0}, {"date": "2022-12-30", "close": 1.5, "volume": 249470.0}, {"date": "2023-01-03", "close": 1.54, "volume": 168308.0}, {"date": "2023-01-04", "close": 1.54, "volume": 112370.0}, {"date": "2023-01-05", "close": 1.5, "volume": 17983.0}, {"date": "2023-01-06", "close": 1.65, "volume": 183293.0}, {"date": "2023-01-09", "close": 1.7, "volume": 149881.0}, {"date": "2023-01-10", "close": 1.77, "volume": 152712.0}, {"date": "2023-01-11", "close": 1.78, "volume": 96791.0}, {"date": "2023-01-12", "close": 1.88, "volume": 112725.0}, {"date": "2023-01-13", "close": 2.05, "volume": 330631.0}, {"date": "2023-01-17", "close": 1.96, "volume": 76351.0}, {"date": "2023-01-18", "close": 1.97, "volume": 221654.0}, {"date": "2023-01-19", "close": 1.88, "volume": 81853.0}, {"date": "2023-01-20", "close": 1.95, "volume": 68139.0}, {"date": "2023-01-23", "close": 2.07, "volume": 71482.0}, {"date": "2023-01-24", "close": 2.07, "volume": 94777.0}, {"date": "2023-01-25", "close": 2.12, "volume": 92530.0}, {"date": "2023-01-26", "close": 2.2, "volume": 122838.0}, {"date": "2023-01-27", "close": 2.12, "volume": 73039.0}, {"date": "2023-01-30", "close": 2.115, "volume": 271842.0}, {"date": "2023-01-31", "close": 2.06, "volume": 192996.0}, {"date": "2023-02-01", "close": 2.25, "volume": 396765.0}, {"date": "2023-02-02", "close": 2.3, "volume": 324965.0}, {"date": "2023-02-03", "close": 2.36, "volume": 236050.0}, {"date": "2023-02-06", "close": 2.29, "volume": 137677.0}, {"date": "2023-02-07", "close": 2.2, "volume": 132820.0}, {"date": "2023-02-08", "close": 2.2, "volume": 45260.0}, {"date": "2023-02-09", "close": 2.17, "volume": 139434.0}, {"date": "2023-02-10", "close": 2.13, "volume": 23393.0}, {"date": "2023-02-13", "close": 2.18, "volume": 106714.0}, {"date": "2023-02-14", "close": 2.19, "volume": 64632.0}, {"date": "2023-02-15", "close": 2.2, "volume": 69347.0}, {"date": "2023-02-16", "close": 2.23, "volume": 46187.0}, {"date": "2023-02-17", "close": 2.19, "volume": 15246.0}, {"date": "2023-02-21", "close": 2.03, "volume": 47830.0}, {"date": "2023-02-22", "close": 1.97, "volume": 37989.0}, {"date": "2023-02-23", "close": 1.92, "volume": 32820.0}, {"date": "2023-02-24", "close": 1.925, "volume": 38064.0}, {"date": "2023-02-27", "close": 1.92, "volume": 49981.0}, {"date": "2023-02-28", "close": 1.84, "volume": 50180.0}, {"date": "2023-03-01", "close": 1.81, "volume": 88069.0}, {"date": "2023-03-02", "close": 1.87, "volume": 31571.0}, {"date": "2023-03-03", "close": 1.85, "volume": 180863.0}, {"date": "2023-03-06", "close": 1.95, "volume": 382184.0}, {"date": "2023-03-07", "close": 1.96, "volume": 168190.0}, {"date": "2023-03-08", "close": 1.85, "volume": 186835.0}, {"date": "2023-03-09", "close": 1.61, "volume": 428803.0}, {"date": "2023-03-10", "close": 1.41, "volume": 485632.0}, {"date": "2023-03-13", "close": 1.36, "volume": 108504.0}, {"date": "2023-03-14", "close": 1.42, "volume": 105668.0}, {"date": "2023-03-15", "close": 1.27, "volume": 69731.0}, {"date": "2023-03-16", "close": 1.25, "volume": 120679.0}, {"date": "2023-03-17", "close": 1.19, "volume": 397876.0}, {"date": "2023-03-20", "close": 1.26, "volume": 99284.0}, {"date": "2023-03-21", "close": 1.21, "volume": 146942.0}, {"date": "2023-03-22", "close": 1.12, "volume": 252882.0}, {"date": "2023-03-23", "close": 1.09, "volume": 176222.0}, {"date": "2023-03-24", "close": 1.07, "volume": 202771.0}, {"date": "2023-03-27", "close": 1.01, "volume": 130288.0}, {"date": "2023-03-28", "close": 1.0, "volume": 247729.0}, {"date": "2023-03-29", "close": 1.0, "volume": 450362.0}, {"date": "2023-03-30", "close": 0.98, "volume": 419861.0}, {"date": "2023-03-31", "close": 1.07, "volume": 689091.0}, {"date": "2023-04-03", "close": 1.04, "volume": 578497.0}, {"date": "2023-04-04", "close": 1.03, "volume": 220584.0}, {"date": "2023-04-05", "close": 1.09, "volume": 635319.0}, {"date": "2023-04-06", "close": 1.09, "volume": 159012.0}, {"date": "2023-04-10", "close": 1.07, "volume": 310595.0}, {"date": "2023-04-11", "close": 1.07, "volume": 292390.0}, {"date": "2023-04-12", "close": 1.05, "volume": 384907.0}, {"date": "2023-04-13", "close": 1.06, "volume": 340567.0}, {"date": "2023-04-14", "close": 1.04, "volume": 517064.0}, {"date": "2023-04-17", "close": 1.15, "volume": 219367.0}, {"date": "2023-04-18", "close": 1.11, "volume": 289351.0}, {"date": "2023-04-19", "close": 1.09, "volume": 85269.0}, {"date": "2023-04-20", "close": 1.085, "volume": 102768.0}, {"date": "2023-04-21", "close": 1.09, "volume": 173287.0}, {"date": "2023-04-24", "close": 1.15, "volume": 273818.0}, {"date": "2023-04-25", "close": 1.08, "volume": 339463.0}, {"date": "2023-04-26", "close": 1.02, "volume": 312467.0}, {"date": "2023-04-27", "close": 1.02, "volume": 457125.0}, {"date": "2023-04-28", "close": 1.08, "volume": 96984.0}, {"date": "2023-05-01", "close": 1.05, "volume": 165798.0}, {"date": "2023-05-02", "close": 1.06, "volume": 255705.0}, {"date": "2023-05-03", "close": 1.04, "volume": 19036.0}, {"date": "2023-05-04", "close": 1.08, "volume": 170307.0}, {"date": "2023-05-05", "close": 1.02, "volume": 452906.0}, {"date": "2023-05-08", "close": 0.9914, "volume": 203283.0}, {"date": "2023-05-09", "close": 1.27, "volume": 978912.0}, {"date": "2023-05-10", "close": 1.27, "volume": 638816.0}, {"date": "2023-05-11", "close": 1.34, "volume": 913059.0}, {"date": "2023-05-12", "close": 1.27, "volume": 438501.0}, {"date": "2023-05-15", "close": 1.295, "volume": 513682.0}, {"date": "2023-05-16", "close": 1.3, "volume": 389721.0}, {"date": "2023-05-17", "close": 1.24, "volume": 316150.0}, {"date": "2023-05-18", "close": 1.24, "volume": 374496.0}, {"date": "2023-05-19", "close": 1.245, "volume": 178224.0}, {"date": "2023-05-22", "close": 1.3, "volume": 658951.0}, {"date": "2023-05-23", "close": 1.51, "volume": 1021859.0}, {"date": "2023-05-24", "close": 1.74, "volume": 1106641.0}, {"date": "2023-05-25", "close": 1.69, "volume": 938757.0}, {"date": "2023-05-26", "close": 1.69, "volume": 449293.0}, {"date": "2023-05-30", "close": 1.79, "volume": 1226229.0}, {"date": "2023-05-31", "close": 1.76, "volume": 374493.0}, {"date": "2023-06-01", "close": 1.81, "volume": 280840.0}, {"date": "2023-06-02", "close": 1.84, "volume": 243802.0}, {"date": "2023-06-05", "close": 1.9, "volume": 166941.0}, {"date": "2023-06-06", "close": 1.99, "volume": 143177.0}, {"date": "2023-06-07", "close": 2.04, "volume": 346131.0}, {"date": "2023-06-08", "close": 2.05, "volume": 168727.0}, {"date": "2023-06-09", "close": 1.89, "volume": 320543.0}, {"date": "2023-06-12", "close": 1.99, "volume": 196443.0}, {"date": "2023-06-13", "close": 1.99, "volume": 115408.0}, {"date": "2023-06-14", "close": 2.09, "volume": 141542.0}, {"date": "2023-06-15", "close": 2.21, "volume": 346542.0}, {"date": "2023-06-16", "close": 2.12, "volume": 175993.0}, {"date": "2023-06-20", "close": 2.16, "volume": 59031.0}, {"date": "2023-06-21", "close": 2.22, "volume": 86091.0}, {"date": "2023-06-22", "close": 2.18, "volume": 61500.0}, {"date": "2023-06-23", "close": 2.19, "volume": 77681.0}, {"date": "2023-06-26", "close": 2.21, "volume": 51134.0}, {"date": "2023-06-27", "close": 2.31, "volume": 56049.0}, {"date": "2023-06-28", "close": 2.36, "volume": 158019.0}, {"date": "2023-06-29", "close": 2.34, "volume": 62980.0}, {"date": "2023-06-30", "close": 2.39, "volume": 153135.0}, {"date": "2023-07-03", "close": 2.41, "volume": 58080.0}, {"date": "2023-07-05", "close": 2.45, "volume": 103006.0}, {"date": "2023-07-06", "close": 2.24, "volume": 177332.0}, {"date": "2023-07-07", "close": 2.54, "volume": 194479.0}, {"date": "2023-07-10", "close": 2.54, "volume": 77280.0}, {"date": "2023-07-11", "close": 2.5, "volume": 42666.0}, {"date": "2023-07-12", "close": 2.59, "volume": 55603.0}, {"date": "2023-07-13", "close": 2.58, "volume": 115710.0}, {"date": "2023-07-14", "close": 2.49, "volume": 86449.0}, {"date": "2023-07-17", "close": 2.44, "volume": 72214.0}, {"date": "2023-07-18", "close": 2.66, "volume": 107540.0}, {"date": "2023-07-19", "close": 2.94, "volume": 123084.0}, {"date": "2023-07-20", "close": 3.04, "volume": 200645.0}, {"date": "2023-07-21", "close": 3.03, "volume": 159680.0}, {"date": "2023-07-24", "close": 2.91, "volume": 229090.0}, {"date": "2023-07-25", "close": 3.03, "volume": 74138.0}, {"date": "2023-07-26", "close": 3.03, "volume": 94025.0}, {"date": "2023-07-27", "close": 2.97, "volume": 67474.0}, {"date": "2023-07-28", "close": 3.04, "volume": 354344.0}, {"date": "2023-07-31", "close": 2.99, "volume": 110460.0}, {"date": "2023-08-01", "close": 3.15, "volume": 136095.0}, {"date": "2023-08-02", "close": 3.08, "volume": 114400.0}, {"date": "2023-08-03", "close": 2.98, "volume": 84761.0}, {"date": "2023-08-04", "close": 2.75, "volume": 200763.0}, {"date": "2023-08-07", "close": 2.57, "volume": 157874.0}, {"date": "2023-08-08", "close": 2.51, "volume": 121894.0}, {"date": "2023-08-09", "close": 2.34, "volume": 209135.0}, {"date": "2023-08-10", "close": 2.45, "volume": 55784.0}, {"date": "2023-08-11", "close": 2.44, "volume": 62508.0}, {"date": "2023-08-14", "close": 2.32, "volume": 47319.0}, {"date": "2023-08-15", "close": 2.28, "volume": 83415.0}, {"date": "2023-08-16", "close": 2.21, "volume": 86809.0}, {"date": "2023-08-17", "close": 2.11, "volume": 72370.0}, {"date": "2023-08-18", "close": 2.05, "volume": 49494.0}, {"date": "2023-08-21", "close": 2.04, "volume": 21018.0}, {"date": "2023-08-22", "close": 1.99, "volume": 49072.0}, {"date": "2023-08-23", "close": 2.13, "volume": 43780.0}, {"date": "2023-08-24", "close": 2.13, "volume": 16750.0}, {"date": "2023-08-25", "close": 2.1, "volume": 43331.0}, {"date": "2023-08-28", "close": 2.16, "volume": 54252.0}, {"date": "2023-08-29", "close": 2.16, "volume": 46510.0}, {"date": "2023-08-30", "close": 2.08, "volume": 65967.0}, {"date": "2023-08-31", "close": 2.12, "volume": 79574.0}, {"date": "2023-09-01", "close": 2.04, "volume": 57129.0}, {"date": "2023-09-05", "close": 2.0, "volume": 58735.0}, {"date": "2023-09-06", "close": 2.0, "volume": 93729.0}, {"date": "2023-09-07", "close": 1.91, "volume": 68774.0}, {"date": "2023-09-08", "close": 1.99, "volume": 69261.0}, {"date": "2023-09-11", "close": 2.065, "volume": 95221.0}, {"date": "2023-09-12", "close": 1.99, "volume": 48796.0}, {"date": "2023-09-13", "close": 1.98, "volume": 94376.0}, {"date": "2023-09-14", "close": 2.02, "volume": 25141.0}, {"date": "2023-09-15", "close": 2.01, "volume": 82776.0}, {"date": "2023-09-18", "close": 2.065, "volume": 61904.0}, {"date": "2023-09-19", "close": 2.03, "volume": 841441.0}, {"date": "2023-09-20", "close": 2.01, "volume": 24672.0}, {"date": "2023-09-21", "close": 1.97, "volume": 81580.0}, {"date": "2023-09-22", "close": 1.91, "volume": 54258.0}, {"date": "2023-09-25", "close": 1.89, "volume": 30722.0}, {"date": "2023-09-26", "close": 1.89, "volume": 45298.0}, {"date": "2023-09-27", "close": 1.89, "volume": 73207.0}, {"date": "2023-09-28", "close": 1.89, "volume": 30399.0}, {"date": "2023-09-29", "close": 1.86, "volume": 16998.0}, {"date": "2023-10-02", "close": 1.81, "volume": 124731.0}, {"date": "2023-10-03", "close": 1.68, "volume": 73374.0}, {"date": "2023-10-04", "close": 1.68, "volume": 30520.0}, {"date": "2023-10-05", "close": 1.65, "volume": 50394.0}, {"date": "2023-10-06", "close": 1.67, "volume": 10032.0}, {"date": "2023-10-09", "close": 1.67, "volume": 16089.0}, {"date": "2023-10-10", "close": 1.76, "volume": 24721.0}, {"date": "2023-10-11", "close": 1.76, "volume": 37328.0}, {"date": "2023-10-12", "close": 1.75, "volume": 37342.0}, {"date": "2023-10-13", "close": 1.75, "volume": 30348.0}, {"date": "2023-10-16", "close": 1.78, "volume": 34776.0}, {"date": "2023-10-17", "close": 1.78, "volume": 40700.0}, {"date": "2023-10-18", "close": 1.7, "volume": 41030.0}, {"date": "2023-10-19", "close": 1.75, "volume": 60553.0}, {"date": "2023-10-20", "close": 1.77, "volume": 20787.0}, {"date": "2023-10-23", "close": 1.75, "volume": 44921.0}, {"date": "2023-10-24", "close": 1.73, "volume": 48730.0}, {"date": "2023-10-25", "close": 1.75, "volume": 37203.0}, {"date": "2023-10-26", "close": 1.71, "volume": 44090.0}, {"date": "2023-10-27", "close": 1.76, "volume": 21583.0}, {"date": "2023-10-30", "close": 1.78, "volume": 19710.0}, {"date": "2023-10-31", "close": 1.8, "volume": 41044.0}, {"date": "2023-11-01", "close": 1.79, "volume": 15355.0}, {"date": "2023-11-02", "close": 1.86, "volume": 41349.0}, {"date": "2023-11-03", "close": 2.0, "volume": 88004.0}, {"date": "2023-11-06", "close": 2.0, "volume": 60834.0}, {"date": "2023-11-07", "close": 2.01, "volume": 52764.0}, {"date": "2023-11-08", "close": 2.13, "volume": 75785.0}, {"date": "2023-11-09", "close": 2.19, "volume": 52093.0}, {"date": "2023-11-10", "close": 2.25, "volume": 30964.0}, {"date": "2023-11-13", "close": 2.38, "volume": 102661.0}, {"date": "2023-11-14", "close": 2.42, "volume": 74274.0}, {"date": "2023-11-15", "close": 2.42, "volume": 87564.0}, {"date": "2023-11-16", "close": 2.37, "volume": 54531.0}, {"date": "2023-11-17", "close": 2.4, "volume": 48174.0}, {"date": "2023-11-20", "close": 2.38, "volume": 24161.0}, {"date": "2023-11-21", "close": 2.425, "volume": 40823.0}, {"date": "2023-11-22", "close": 2.35, "volume": 123369.0}, {"date": "2023-11-24", "close": 2.35, "volume": 37689.0}, {"date": "2023-11-27", "close": 2.27, "volume": 22284.0}, {"date": "2023-11-28", "close": 2.3, "volume": 33364.0}, {"date": "2023-11-29", "close": 2.27, "volume": 45422.0}, {"date": "2023-11-30", "close": 2.4, "volume": 165042.0}, {"date": "2023-12-01", "close": 2.46, "volume": 192648.0}, {"date": "2023-12-04", "close": 2.7, "volume": 69235.0}, {"date": "2023-12-05", "close": 3.0, "volume": 166700.0}, {"date": "2023-12-06", "close": 2.98, "volume": 293714.0}, {"date": "2023-12-07", "close": 2.9, "volume": 48843.0}, {"date": "2023-12-08", "close": 2.96, "volume": 101156.0}, {"date": "2023-12-11", "close": 2.96, "volume": 81031.0}, {"date": "2023-12-12", "close": 2.96, "volume": 29158.0}, {"date": "2023-12-13", "close": 2.99, "volume": 85635.0}, {"date": "2023-12-14", "close": 2.99, "volume": 51086.0}, {"date": "2023-12-15", "close": 3.06, "volume": 112246.0}, {"date": "2023-12-18", "close": 2.93, "volume": 92853.0}, {"date": "2023-12-19", "close": 2.99, "volume": 85217.0}, {"date": "2023-12-20", "close": 3.16, "volume": 192084.0}, {"date": "2023-12-21", "close": 3.39, "volume": 218566.0}, {"date": "2023-12-22", "close": 3.67, "volume": 284452.0}, {"date": "2023-12-26", "close": 4.1, "volume": 220266.0}, {"date": "2023-12-27", "close": 4.09, "volume": 209890.0}, {"date": "2023-12-28", "close": 4.27, "volume": 184487.0}, {"date": "2023-12-29", "close": 4.0, "volume": 140702.0}, {"date": "2024-01-02", "close": 4.08, "volume": 123201.0}, {"date": "2024-01-03", "close": 4.09, "volume": 115721.0}, {"date": "2024-01-04", "close": 4.31, "volume": 392930.0}, {"date": "2024-01-05", "close": 4.14, "volume": 317933.0}, {"date": "2024-01-08", "close": 3.95, "volume": 160369.0}, {"date": "2024-01-09", "close": 4.05, "volume": 118251.0}, {"date": "2024-01-10", "close": 4.19, "volume": 144553.0}, {"date": "2024-01-11", "close": 4.2, "volume": 78315.0}, {"date": "2024-01-12", "close": 4.41, "volume": 172988.0}, {"date": "2024-01-16", "close": 4.01, "volume": 185576.0}, {"date": "2024-01-17", "close": 3.82, "volume": 128303.0}, {"date": "2024-01-18", "close": 3.92, "volume": 117536.0}, {"date": "2024-01-19", "close": 3.99, "volume": 86570.0}, {"date": "2024-01-22", "close": 4.18, "volume": 137314.0}, {"date": "2024-01-23", "close": 4.14, "volume": 88032.0}, {"date": "2024-01-24", "close": 4.16, "volume": 120115.0}, {"date": "2024-01-25", "close": 4.2, "volume": 88158.0}, {"date": "2024-01-26", "close": 4.39, "volume": 167820.0}, {"date": "2024-01-29", "close": 4.74, "volume": 382558.0}, {"date": "2024-01-30", "close": 4.66, "volume": 136756.0}, {"date": "2024-01-31", "close": 4.61, "volume": 106166.0}, {"date": "2024-02-01", "close": 4.81, "volume": 180794.0}, {"date": "2024-02-02", "close": 4.95, "volume": 194052.0}, {"date": "2024-02-05", "close": 4.86, "volume": 119169.0}, {"date": "2024-02-06", "close": 4.87, "volume": 137286.0}, {"date": "2024-02-07", "close": 4.64, "volume": 122089.0}, {"date": "2024-02-08", "close": 4.62, "volume": 110020.0}, {"date": "2024-02-09", "close": 4.79, "volume": 130934.0}, {"date": "2024-02-12", "close": 4.8, "volume": 104529.0}, {"date": "2024-02-13", "close": 4.71, "volume": 137213.0}, {"date": "2024-02-14", "close": 4.6, "volume": 107750.0}, {"date": "2024-02-15", "close": 5.01, "volume": 245884.0}, {"date": "2024-02-16", "close": 5.13, "volume": 415103.0}, {"date": "2024-02-20", "close": 5.04, "volume": 258696.0}, {"date": "2024-02-21", "close": 4.75, "volume": 286628.0}, {"date": "2024-02-22", "close": 4.82, "volume": 167265.0}, {"date": "2024-02-23", "close": 4.99, "volume": 134218.0}, {"date": "2024-02-26", "close": 4.95, "volume": 151046.0}, {"date": "2024-02-27", "close": 4.94, "volume": 97736.0}, {"date": "2024-02-28", "close": 4.6, "volume": 190358.0}, {"date": "2024-02-29", "close": 4.68, "volume": 137110.0}, {"date": "2024-03-01", "close": 4.85, "volume": 201778.0}, {"date": "2024-03-04", "close": 4.615, "volume": 99121.0}, {"date": "2024-03-05", "close": 4.65, "volume": 110956.0}, {"date": "2024-03-06", "close": 4.67, "volume": 68604.0}, {"date": "2024-03-07", "close": 4.63, "volume": 115547.0}, {"date": "2024-03-08", "close": 4.86, "volume": 204428.0}, {"date": "2024-03-11", "close": 5.07, "volume": 359611.0}, {"date": "2024-03-12", "close": 4.16, "volume": 687740.0}, {"date": "2024-03-13", "close": 4.37, "volume": 258796.0}, {"date": "2024-03-14", "close": 4.77, "volume": 160760.0}, {"date": "2024-03-15", "close": 4.75, "volume": 243615.0}, {"date": "2024-03-18", "close": 4.77, "volume": 144833.0}, {"date": "2024-03-19", "close": 5.02, "volume": 217214.0}, {"date": "2024-03-20", "close": 4.99, "volume": 216286.0}, {"date": "2024-03-21", "close": 5.07, "volume": 200474.0}, {"date": "2024-03-22", "close": 5.01, "volume": 165841.0}, {"date": "2024-03-25", "close": 4.84, "volume": 190785.0}, {"date": "2024-03-26", "close": 4.75, "volume": 193552.0}, {"date": "2024-03-27", "close": 4.75, "volume": 129764.0}, {"date": "2024-03-28", "close": 4.74, "volume": 141871.0}, {"date": "2024-04-01", "close": 4.75, "volume": 123748.0}, {"date": "2024-04-02", "close": 4.58, "volume": 115380.0}, {"date": "2024-04-03", "close": 4.36, "volume": 122445.0}, {"date": "2024-04-04", "close": 4.3, "volume": 120707.0}, {"date": "2024-04-05", "close": 4.31, "volume": 98540.0}, {"date": "2024-04-08", "close": 4.29, "volume": 83975.0}, {"date": "2024-04-09", "close": 4.23, "volume": 179026.0}, {"date": "2024-04-10", "close": 4.02, "volume": 150130.0}, {"date": "2024-04-11", "close": 3.99, "volume": 161098.0}, {"date": "2024-04-12", "close": 3.89, "volume": 213896.0}, {"date": "2024-04-15", "close": 3.84, "volume": 415792.0}, {"date": "2024-04-16", "close": 3.81, "volume": 167250.0}, {"date": "2024-04-17", "close": 3.88, "volume": 192895.0}, {"date": "2024-04-18", "close": 3.9, "volume": 174694.0}, {"date": "2024-04-19", "close": 3.85, "volume": 205375.0}, {"date": "2024-04-22", "close": 3.82, "volume": 119840.0}, {"date": "2024-04-23", "close": 4.005, "volume": 197742.0}, {"date": "2024-04-24", "close": 3.83, "volume": 281956.0}, {"date": "2024-04-25", "close": 3.75, "volume": 195110.0}, {"date": "2024-04-26", "close": 3.72, "volume": 259462.0}, {"date": "2024-04-29", "close": 3.74, "volume": 90314.0}, {"date": "2024-04-30", "close": 3.56, "volume": 403965.0}, {"date": "2024-05-01", "close": 3.535, "volume": 95033.0}, {"date": "2024-05-02", "close": 3.36, "volume": 147005.0}, {"date": "2024-05-03", "close": 3.53, "volume": 303802.0}, {"date": "2024-05-06", "close": 3.8, "volume": 252912.0}, {"date": "2024-05-07", "close": 3.42, "volume": 281934.0}, {"date": "2024-05-08", "close": 3.31, "volume": 152472.0}, {"date": "2024-05-09", "close": 3.37, "volume": 198391.0}, {"date": "2024-05-10", "close": 3.44, "volume": 122675.0}, {"date": "2024-05-13", "close": 3.5, "volume": 114361.0}, {"date": "2024-05-14", "close": 3.52, "volume": 87543.0}, {"date": "2024-05-15", "close": 3.51, "volume": 170671.0}, {"date": "2024-05-16", "close": 3.54, "volume": 157245.0}, {"date": "2024-05-17", "close": 3.33, "volume": 182861.0}, {"date": "2024-05-20", "close": 3.28, "volume": 197043.0}, {"date": "2024-05-21", "close": 3.59, "volume": 127866.0}, {"date": "2024-05-22", "close": 3.25, "volume": 91101.0}, {"date": "2024-05-23", "close": 3.23, "volume": 126534.0}, {"date": "2024-05-24", "close": 3.25, "volume": 147125.0}, {"date": "2024-05-28", "close": 3.21, "volume": 235514.0}, {"date": "2024-05-29", "close": 3.1, "volume": 1020535.0}, {"date": "2024-05-30", "close": 3.26, "volume": 195794.0}, {"date": "2024-05-31", "close": 3.25, "volume": 152125.0}, {"date": "2024-06-03", "close": 3.08, "volume": 195105.0}, {"date": "2024-06-04", "close": 3.07, "volume": 147385.0}, {"date": "2024-06-05", "close": 3.06, "volume": 114667.0}, {"date": "2024-06-06", "close": 3.0, "volume": 185177.0}, {"date": "2024-06-07", "close": 3.02, "volume": 95842.0}, {"date": "2024-06-10", "close": 3.06, "volume": 150054.0}, {"date": "2024-06-11", "close": 3.0, "volume": 114996.0}, {"date": "2024-06-12", "close": 3.0, "volume": 119737.0}, {"date": "2024-06-13", "close": 3.0, "volume": 132975.0}, {"date": "2024-06-14", "close": 3.0, "volume": 127360.0}, {"date": "2024-06-17", "close": 3.06, "volume": 130636.0}, {"date": "2024-06-18", "close": 3.06, "volume": 175689.0}, {"date": "2024-06-20", "close": 3.06, "volume": 163814.0}, {"date": "2024-06-21", "close": 2.98, "volume": 223550.0}, {"date": "2024-06-24", "close": 3.0, "volume": 269789.0}, {"date": "2024-06-25", "close": 3.0, "volume": 233995.0}, {"date": "2024-06-26", "close": 3.04, "volume": 452296.0}, {"date": "2024-06-27", "close": 3.04, "volume": 384005.0}, {"date": "2024-06-28", "close": 3.0, "volume": 6094552.0}, {"date": "2024-07-01", "close": 3.0, "volume": 221200.0}, {"date": "2024-07-02", "close": 3.0, "volume": 193683.0}, {"date": "2024-07-03", "close": 3.03, "volume": 102118.0}, {"date": "2024-07-05", "close": 2.99, "volume": 351437.0}, {"date": "2024-07-08", "close": 3.02, "volume": 134279.0}, {"date": "2024-07-09", "close": 3.0, "volume": 165704.0}, {"date": "2024-07-10", "close": 3.0, "volume": 79758.0}, {"date": "2024-07-11", "close": 3.36, "volume": 185065.0}, {"date": "2024-07-12", "close": 3.42, "volume": 154200.0}, {"date": "2024-07-15", "close": 3.68, "volume": 159652.0}, {"date": "2024-07-16", "close": 3.99, "volume": 320477.0}, {"date": "2024-07-17", "close": 3.895, "volume": 190971.0}, {"date": "2024-07-18", "close": 3.755, "volume": 110255.0}, {"date": "2024-07-19", "close": 3.69, "volume": 128504.0}, {"date": "2024-07-22", "close": 3.88, "volume": 111152.0}, {"date": "2024-07-23", "close": 4.01, "volume": 154452.0}, {"date": "2024-07-24", "close": 3.7, "volume": 87862.0}, {"date": "2024-07-25", "close": 3.9, "volume": 150648.0}, {"date": "2024-07-26", "close": 4.08, "volume": 161942.0}, {"date": "2024-07-29", "close": 3.79, "volume": 149040.0}, {"date": "2024-07-30", "close": 3.88, "volume": 176178.0}, {"date": "2024-07-31", "close": 3.92, "volume": 132588.0}, {"date": "2024-08-01", "close": 3.75, "volume": 176168.0}, {"date": "2024-08-02", "close": 3.56, "volume": 139152.0}, {"date": "2024-08-05", "close": 3.355, "volume": 187130.0}, {"date": "2024-08-06", "close": 3.36, "volume": 126352.0}, {"date": "2024-08-07", "close": 3.32, "volume": 108963.0}, {"date": "2024-08-08", "close": 3.37, "volume": 206249.0}, {"date": "2024-08-09", "close": 3.35, "volume": 64137.0}, {"date": "2024-08-12", "close": 3.31, "volume": 116013.0}, {"date": "2024-08-13", "close": 3.41, "volume": 55384.0}, {"date": "2024-08-14", "close": 3.4, "volume": 106613.0}, {"date": "2024-08-15", "close": 3.49, "volume": 128870.0}, {"date": "2024-08-16", "close": 3.63, "volume": 90627.0}, {"date": "2024-08-19", "close": 3.75, "volume": 101560.0}, {"date": "2024-08-20", "close": 3.62, "volume": 104441.0}, {"date": "2024-08-21", "close": 3.77, "volume": 78291.0}, {"date": "2024-08-22", "close": 3.75, "volume": 48404.0}, {"date": "2024-08-23", "close": 3.95, "volume": 113121.0}, {"date": "2024-08-26", "close": 3.94, "volume": 175381.0}, {"date": "2024-08-27", "close": 3.95, "volume": 71399.0}, {"date": "2024-08-28", "close": 3.91, "volume": 45146.0}, {"date": "2024-08-29", "close": 3.93, "volume": 292938.0}, {"date": "2024-08-30", "close": 3.94, "volume": 99670.0}, {"date": "2024-09-03", "close": 3.65, "volume": 98553.0}, {"date": "2024-09-04", "close": 3.54, "volume": 92365.0}, {"date": "2024-09-05", "close": 3.44, "volume": 49791.0}, {"date": "2024-09-06", "close": 3.43, "volume": 82030.0}, {"date": "2024-09-09", "close": 3.45, "volume": 39533.0}, {"date": "2024-09-10", "close": 3.56, "volume": 62918.0}, {"date": "2024-09-11", "close": 3.46, "volume": 75379.0}, {"date": "2024-09-12", "close": 3.61, "volume": 66238.0}, {"date": "2024-09-13", "close": 3.63, "volume": 97179.0}, {"date": "2024-09-16", "close": 3.6, "volume": 42807.0}, {"date": "2024-09-17", "close": 3.63, "volume": 82113.0}, {"date": "2024-09-18", "close": 3.6, "volume": 114342.0}, {"date": "2024-09-19", "close": 3.75, "volume": 116802.0}, {"date": "2024-09-20", "close": 3.76, "volume": 451099.0}, {"date": "2024-09-23", "close": 3.65, "volume": 76807.0}, {"date": "2024-09-24", "close": 3.75, "volume": 69580.0}, {"date": "2024-09-25", "close": 3.76, "volume": 77468.0}, {"date": "2024-09-26", "close": 3.76, "volume": 232146.0}, {"date": "2024-09-27", "close": 3.97, "volume": 109409.0}, {"date": "2024-09-30", "close": 3.9, "volume": 51051.0}, {"date": "2024-10-01", "close": 3.89, "volume": 77960.0}, {"date": "2024-10-02", "close": 3.99, "volume": 46990.0}, {"date": "2024-10-03", "close": 3.74, "volume": 95839.0}, {"date": "2024-10-04", "close": 4.01, "volume": 51412.0}, {"date": "2024-10-07", "close": 3.82, "volume": 50922.0}, {"date": "2024-10-08", "close": 3.78, "volume": 51698.0}, {"date": "2024-10-09", "close": 3.75, "volume": 48584.0}, {"date": "2024-10-10", "close": 3.68, "volume": 33048.0}, {"date": "2024-10-11", "close": 3.84, "volume": 46462.0}, {"date": "2024-10-14", "close": 3.97, "volume": 44503.0}, {"date": "2024-10-15", "close": 4.03, "volume": 80164.0}, {"date": "2024-10-16", "close": 4.23, "volume": 133794.0}, {"date": "2024-10-17", "close": 4.1, "volume": 65212.0}, {"date": "2024-10-18", "close": 4.16, "volume": 46863.0}, {"date": "2024-10-21", "close": 4.1, "volume": 66647.0}, {"date": "2024-10-22", "close": 4.06, "volume": 65876.0}, {"date": "2024-10-23", "close": 4.0, "volume": 25379.0}, {"date": "2024-10-24", "close": 3.98, "volume": 81845.0}, {"date": "2024-10-25", "close": 3.92, "volume": 59660.0}, {"date": "2024-10-28", "close": 3.95, "volume": 120580.0}, {"date": "2024-10-29", "close": 3.92, "volume": 66382.0}, {"date": "2024-10-30", "close": 3.92, "volume": 111107.0}, {"date": "2024-10-31", "close": 3.15, "volume": 205531.0}, {"date": "2024-11-01", "close": 3.165, "volume": 85401.0}, {"date": "2024-11-04", "close": 3.41, "volume": 307674.0}, {"date": "2024-11-05", "close": 3.44, "volume": 125895.0}, {"date": "2024-11-06", "close": 3.7, "volume": 235525.0}, {"date": "2024-11-07", "close": 3.52, "volume": 87161.0}, {"date": "2024-11-08", "close": 3.51, "volume": 134987.0}, {"date": "2024-11-11", "close": 3.49, "volume": 117294.0}, {"date": "2024-11-12", "close": 3.61, "volume": 203620.0}, {"date": "2024-11-13", "close": 3.68, "volume": 291067.0}, {"date": "2024-11-14", "close": 3.77, "volume": 83067.0}, {"date": "2024-11-15", "close": 3.77, "volume": 112296.0}, {"date": "2024-11-18", "close": 3.82, "volume": 95030.0}, {"date": "2024-11-19", "close": 3.93, "volume": 76639.0}, {"date": "2024-11-20", "close": 3.785, "volume": 40367.0}, {"date": "2024-11-21", "close": 3.95, "volume": 79907.0}, {"date": "2024-11-22", "close": 3.96, "volume": 110149.0}, {"date": "2024-11-25", "close": 3.95, "volume": 120272.0}, {"date": "2024-11-26", "close": 3.92, "volume": 66726.0}, {"date": "2024-11-27", "close": 3.91, "volume": 100362.0}, {"date": "2024-11-29", "close": 3.99, "volume": 59738.0}, {"date": "2024-12-02", "close": 4.25, "volume": 188314.0}, {"date": "2024-12-03", "close": 4.24, "volume": 134248.0}, {"date": "2024-12-04", "close": 4.19, "volume": 97359.0}, {"date": "2024-12-05", "close": 3.97, "volume": 87430.0}, {"date": "2024-12-06", "close": 3.94, "volume": 56828.0}, {"date": "2024-12-09", "close": 3.9, "volume": 109703.0}, {"date": "2024-12-10", "close": 4.0, "volume": 236783.0}, {"date": "2024-12-11", "close": 4.06, "volume": 84501.0}, {"date": "2024-12-12", "close": 3.92, "volume": 47972.0}, {"date": "2024-12-13", "close": 3.92, "volume": 72953.0}, {"date": "2024-12-16", "close": 3.91, "volume": 65025.0}, {"date": "2024-12-17", "close": 3.875, "volume": 116958.0}, {"date": "2024-12-18", "close": 3.9, "volume": 226736.0}, {"date": "2024-12-19", "close": 3.68, "volume": 169720.0}, {"date": "2024-12-20", "close": 3.69, "volume": 276430.0}, {"date": "2024-12-23", "close": 3.56, "volume": 316866.0}, {"date": "2024-12-24", "close": 3.41, "volume": 20893.0}, {"date": "2024-12-26", "close": 3.45, "volume": 111513.0}, {"date": "2024-12-27", "close": 3.38, "volume": 181460.0}, {"date": "2024-12-30", "close": 3.45, "volume": 157748.0}, {"date": "2024-12-31", "close": 3.27, "volume": 317863.0}, {"date": "2025-01-02", "close": 3.16, "volume": 247277.0}, {"date": "2025-01-03", "close": 3.3, "volume": 114381.0}, {"date": "2025-01-06", "close": 3.18, "volume": 101347.0}, {"date": "2025-01-07", "close": 2.89, "volume": 217571.0}, {"date": "2025-01-08", "close": 2.65, "volume": 175070.0}, {"date": "2025-01-10", "close": 2.45, "volume": 184857.0}, {"date": "2025-01-13", "close": 2.4, "volume": 76942.0}, {"date": "2025-01-14", "close": 2.69, "volume": 25843610.0}, {"date": "2025-01-15", "close": 2.74, "volume": 1019952.0}, {"date": "2025-01-16", "close": 2.6, "volume": 367625.0}, {"date": "2025-01-17", "close": 2.65, "volume": 464078.0}, {"date": "2025-01-21", "close": 2.77, "volume": 355409.0}, {"date": "2025-01-22", "close": 2.76, "volume": 332815.0}, {"date": "2025-01-23", "close": 2.96, "volume": 454806.0}, {"date": "2025-01-24", "close": 3.11, "volume": 454862.0}, {"date": "2025-01-27", "close": 3.23, "volume": 577563.0}, {"date": "2025-01-28", "close": 3.2, "volume": 346953.0}, {"date": "2025-01-29", "close": 3.29, "volume": 252895.0}, {"date": "2025-01-30", "close": 3.16, "volume": 164897.0}, {"date": "2025-01-31", "close": 3.04, "volume": 179319.0}, {"date": "2025-02-03", "close": 3.03, "volume": 182742.0}, {"date": "2025-02-04", "close": 3.12, "volume": 139372.0}, {"date": "2025-02-05", "close": 3.33, "volume": 353658.0}, {"date": "2025-02-06", "close": 3.22, "volume": 149865.0}, {"date": "2025-02-07", "close": 3.14, "volume": 99672.0}, {"date": "2025-02-10", "close": 3.37, "volume": 230089.0}, {"date": "2025-02-11", "close": 3.21, "volume": 128286.0}, {"date": "2025-02-12", "close": 3.19, "volume": 124406.0}, {"date": "2025-02-13", "close": 3.31, "volume": 221279.0}, {"date": "2025-02-14", "close": 3.48, "volume": 311510.0}, {"date": "2025-02-18", "close": 3.3, "volume": 99932.0}, {"date": "2025-02-19", "close": 3.27, "volume": 125568.0}, {"date": "2025-02-20", "close": 3.16, "volume": 164454.0}, {"date": "2025-02-21", "close": 2.89, "volume": 270365.0}, {"date": "2025-02-24", "close": 2.91, "volume": 314610.0}, {"date": "2025-02-25", "close": 3.0, "volume": 151443.0}, {"date": "2025-02-26", "close": 3.07, "volume": 75914.0}, {"date": "2025-02-27", "close": 3.0, "volume": 202013.0}, {"date": "2025-02-28", "close": 3.05, "volume": 123039.0}, {"date": "2025-03-03", "close": 2.79, "volume": 284407.0}, {"date": "2025-03-04", "close": 2.71, "volume": 186229.0}, {"date": "2025-03-05", "close": 2.7, "volume": 200620.0}, {"date": "2025-03-06", "close": 2.59, "volume": 328924.0}, {"date": "2025-03-07", "close": 2.72, "volume": 161125.0}, {"date": "2025-03-10", "close": 2.69, "volume": 202179.0}, {"date": "2025-03-11", "close": 2.63, "volume": 230789.0}, {"date": "2025-03-12", "close": 2.55, "volume": 168156.0}, {"date": "2025-03-13", "close": 2.44, "volume": 120905.0}, {"date": "2025-03-14", "close": 2.51, "volume": 112201.0}, {"date": "2025-03-17", "close": 2.59, "volume": 140866.0}, {"date": "2025-03-18", "close": 2.55, "volume": 99832.0}, {"date": "2025-03-19", "close": 2.63, "volume": 139723.0}, {"date": "2025-03-20", "close": 2.62, "volume": 68174.0}, {"date": "2025-03-21", "close": 2.56, "volume": 295326.0}, {"date": "2025-03-24", "close": 2.63, "volume": 120876.0}, {"date": "2025-03-25", "close": 2.48, "volume": 85044.0}, {"date": "2025-03-26", "close": 2.47, "volume": 107075.0}, {"date": "2025-03-27", "close": 2.48, "volume": 69879.0}, {"date": "2025-03-28", "close": 2.45, "volume": 168122.0}, {"date": "2025-03-31", "close": 2.26, "volume": 246872.0}, {"date": "2025-04-01", "close": 2.29, "volume": 183514.0}, {"date": "2025-04-02", "close": 2.35, "volume": 107925.0}, {"date": "2025-04-03", "close": 2.13, "volume": 210494.0}, {"date": "2025-04-04", "close": 2.05, "volume": 202030.0}, {"date": "2025-04-07", "close": 2.0, "volume": 203326.0}, {"date": "2025-04-08", "close": 1.99, "volume": 219030.0}, {"date": "2025-04-09", "close": 2.11, "volume": 289484.0}, {"date": "2025-04-10", "close": 1.92, "volume": 194124.0}, {"date": "2025-04-11", "close": 1.89, "volume": 116767.0}, {"date": "2025-04-14", "close": 1.8, "volume": 231897.0}, {"date": "2025-04-15", "close": 1.77, "volume": 76598.0}, {"date": "2025-04-16", "close": 1.63, "volume": 226794.0}, {"date": "2025-04-17", "close": 1.695, "volume": 195626.0}, {"date": "2025-04-21", "close": 1.71, "volume": 229940.0}, {"date": "2025-04-22", "close": 1.82, "volume": 175648.0}, {"date": "2025-04-23", "close": 1.82, "volume": 319037.0}, {"date": "2025-04-24", "close": 1.94, "volume": 149221.0}, {"date": "2025-04-25", "close": 1.9, "volume": 117978.0}, {"date": "2025-04-28", "close": 1.86, "volume": 233294.0}, {"date": "2025-04-29", "close": 1.9, "volume": 138415.0}, {"date": "2025-04-30", "close": 2.01, "volume": 259506.0}, {"date": "2025-05-01", "close": 1.9, "volume": 134782.0}, {"date": "2025-05-02", "close": 2.01, "volume": 144399.0}, {"date": "2025-05-05", "close": 1.96, "volume": 109343.0}, {"date": "2025-05-06", "close": 1.885, "volume": 109672.0}, {"date": "2025-05-07", "close": 1.83, "volume": 160773.0}, {"date": "2025-05-08", "close": 1.635, "volume": 690342.0}, {"date": "2025-05-09", "close": 1.71, "volume": 423009.0}, {"date": "2025-05-12", "close": 1.88, "volume": 166835.0}, {"date": "2025-05-13", "close": 2.19, "volume": 274481.0}, {"date": "2025-05-14", "close": 2.03, "volume": 171110.0}, {"date": "2025-05-15", "close": 2.23, "volume": 234344.0}, {"date": "2025-05-16", "close": 2.34, "volume": 196706.0}, {"date": "2025-05-19", "close": 2.2, "volume": 109606.0}, {"date": "2025-05-20", "close": 2.14, "volume": 121769.0}, {"date": "2025-05-21", "close": 1.97, "volume": 167808.0}, {"date": "2025-05-22", "close": 1.9, "volume": 109680.0}, {"date": "2025-05-23", "close": 1.93, "volume": 208598.0}, {"date": "2025-05-27", "close": 2.13, "volume": 137834.0}, {"date": "2025-05-28", "close": 2.03, "volume": 224306.0}, {"date": "2025-05-29", "close": 2.01, "volume": 192030.0}, {"date": "2025-05-30", "close": 2.05, "volume": 165736.0}, {"date": "2025-06-02", "close": 2.2, "volume": 170515.0}, {"date": "2025-06-03", "close": 2.15, "volume": 241903.0}, {"date": "2025-06-04", "close": 2.05, "volume": 269756.0}, {"date": "2025-06-05", "close": 2.03, "volume": 222526.0}, {"date": "2025-06-06", "close": 2.11, "volume": 181607.0}, {"date": "2025-06-09", "close": 2.16, "volume": 141695.0}, {"date": "2025-06-10", "close": 2.19, "volume": 159026.0}, {"date": "2025-06-11", "close": 2.16, "volume": 217515.0}, {"date": "2025-06-12", "close": 1.96, "volume": 273002.0}, {"date": "2025-06-13", "close": 1.93, "volume": 440164.0}, {"date": "2025-06-16", "close": 1.99, "volume": 221558.0}, {"date": "2025-06-17", "close": 1.87, "volume": 239367.0}, {"date": "2025-06-18", "close": 2.05, "volume": 257535.0}, {"date": "2025-06-20", "close": 1.97, "volume": 237512.0}, {"date": "2025-06-23", "close": 2.04, "volume": 195947.0}, {"date": "2025-06-24", "close": 2.12, "volume": 224938.0}, {"date": "2025-06-25", "close": 1.95, "volume": 265538.0}, {"date": "2025-06-26", "close": 1.95, "volume": 846615.0}, {"date": "2025-06-27", "close": 1.95, "volume": 6014529.0}, {"date": "2025-06-30", "close": 2.1, "volume": 223053.0}, {"date": "2025-07-01", "close": 2.15, "volume": 164293.0}, {"date": "2025-07-02", "close": 2.28, "volume": 217011.0}, {"date": "2025-07-03", "close": 2.31, "volume": 143725.0}, {"date": "2025-07-07", "close": 2.18, "volume": 84807.0}, {"date": "2025-07-08", "close": 2.21, "volume": 95142.0}, {"date": "2025-07-09", "close": 2.18, "volume": 47418.0}, {"date": "2025-07-10", "close": 2.14, "volume": 58256.0}, {"date": "2025-07-11", "close": 2.11, "volume": 92198.0}, {"date": "2025-07-14", "close": 2.16, "volume": 37455.0}, {"date": "2025-07-15", "close": 2.03, "volume": 80036.0}, {"date": "2025-07-16", "close": 2.09, "volume": 84129.0}, {"date": "2025-07-17", "close": 2.07, "volume": 87455.0}, {"date": "2025-07-18", "close": 1.98, "volume": 181510.0}, {"date": "2025-07-21", "close": 2.01, "volume": 89247.0}, {"date": "2025-07-22", "close": 2.08, "volume": 127671.0}, {"date": "2025-07-23", "close": 2.21, "volume": 142802.0}, {"date": "2025-07-24", "close": 2.13, "volume": 46580.0}, {"date": "2025-07-25", "close": 2.18, "volume": 99965.0}, {"date": "2025-07-28", "close": 2.13, "volume": 62311.0}, {"date": "2025-07-29", "close": 2.02, "volume": 97786.0}, {"date": "2025-07-30", "close": 1.95, "volume": 153577.0}, {"date": "2025-07-31", "close": 1.95, "volume": 175657.0}, {"date": "2025-08-01", "close": 2.0, "volume": 380824.0}, {"date": "2025-08-04", "close": 2.18, "volume": 160687.0}, {"date": "2025-08-05", "close": 2.14, "volume": 105858.0}, {"date": "2025-08-06", "close": 2.14, "volume": 114689.0}, {"date": "2025-08-07", "close": 2.2, "volume": 150299.0}, {"date": "2025-08-08", "close": 2.12, "volume": 131151.0}, {"date": "2025-08-11", "close": 2.16, "volume": 86859.0}, {"date": "2025-08-12", "close": 2.4, "volume": 199395.0}, {"date": "2025-08-13", "close": 2.45, "volume": 96146.0}, {"date": "2025-08-14", "close": 2.42, "volume": 89871.0}, {"date": "2025-08-15", "close": 2.3, "volume": 118699.0}, {"date": "2025-08-18", "close": 2.29, "volume": 55108.0}, {"date": "2025-08-19", "close": 2.3, "volume": 100756.0}, {"date": "2025-08-20", "close": 2.3, "volume": 66549.0}, {"date": "2025-08-21", "close": 2.34, "volume": 22443.0}, {"date": "2025-08-22", "close": 2.4, "volume": 38262.0}, {"date": "2025-08-25", "close": 2.44, "volume": 47037.0}, {"date": "2025-08-26", "close": 2.42, "volume": 56316.0}, {"date": "2025-08-27", "close": 2.55, "volume": 128707.0}, {"date": "2025-08-28", "close": 2.46, "volume": 86155.0}, {"date": "2025-08-29", "close": 2.57, "volume": 37658.0}, {"date": "2025-09-02", "close": 2.5, "volume": 30525.0}, {"date": "2025-09-03", "close": 2.44, "volume": 35733.0}, {"date": "2025-09-04", "close": 2.61, "volume": 65964.0}, {"date": "2025-09-05", "close": 2.49, "volume": 66068.0}, {"date": "2025-09-08", "close": 2.51, "volume": 101848.0}, {"date": "2025-09-09", "close": 2.39, "volume": 43648.0}, {"date": "2025-09-10", "close": 2.4, "volume": 51987.0}, {"date": "2025-09-11", "close": 2.33, "volume": 67602.0}, {"date": "2025-09-12", "close": 2.32, "volume": 42444.0}, {"date": "2025-09-15", "close": 2.35, "volume": 105151.0}, {"date": "2025-09-16", "close": 2.31, "volume": 46707.0}, {"date": "2025-09-17", "close": 2.27, "volume": 43640.0}, {"date": "2025-09-18", "close": 2.3, "volume": 159656.0}, {"date": "2025-09-19", "close": 2.24, "volume": 107759.0}, {"date": "2025-09-22", "close": 2.16, "volume": 142696.0}, {"date": "2025-09-23", "close": 2.2, "volume": 61319.0}, {"date": "2025-09-24", "close": 2.21, "volume": 18395.0}, {"date": "2025-09-25", "close": 2.18, "volume": 156812.0}, {"date": "2025-09-26", "close": 2.17, "volume": 55784.0}, {"date": "2025-09-29", "close": 2.11, "volume": 55798.0}, {"date": "2025-09-30", "close": 2.06, "volume": 93599.0}, {"date": "2025-10-01", "close": 2.04, "volume": 19766.0}, {"date": "2025-10-02", "close": 1.95, "volume": 105522.0}, {"date": "2025-10-03", "close": 1.95, "volume": 235431.0}, {"date": "2025-10-06", "close": 1.99, "volume": 151480.0}, {"date": "2025-10-07", "close": 1.97, "volume": 82028.0}, {"date": "2025-10-08", "close": 1.92, "volume": 171081.0}, {"date": "2025-10-09", "close": 1.91, "volume": 120889.0}, {"date": "2025-10-10", "close": 1.82, "volume": 203184.0}, {"date": "2025-10-13", "close": 1.89, "volume": 93649.0}, {"date": "2025-10-14", "close": 1.87, "volume": 96071.0}, {"date": "2025-10-15", "close": 1.87, "volume": 120313.0}, {"date": "2025-10-16", "close": 1.81, "volume": 78199.0}, {"date": "2025-10-17", "close": 1.75, "volume": 126967.0}, {"date": "2025-10-20", "close": 1.86, "volume": 40901.0}, {"date": "2025-10-21", "close": 1.82, "volume": 38025.0}, {"date": "2025-10-22", "close": 1.79, "volume": 58595.0}, {"date": "2025-10-23", "close": 1.79, "volume": 56928.0}, {"date": "2025-10-24", "close": 1.82, "volume": 66999.0}, {"date": "2025-10-27", "close": 1.92, "volume": 169086.0}, {"date": "2025-10-28", "close": 1.88, "volume": 43308.0}, {"date": "2025-10-29", "close": 1.9, "volume": 289455.0}, {"date": "2025-10-30", "close": 1.63, "volume": 424983.0}, {"date": "2025-10-31", "close": 1.71, "volume": 184431.0}, {"date": "2025-11-03", "close": 1.85, "volume": 219923.0}, {"date": "2025-11-04", "close": 1.8, "volume": 173197.0}, {"date": "2025-11-05", "close": 1.79, "volume": 115391.0}, {"date": "2025-11-06", "close": 1.7, "volume": 100725.0}, {"date": "2025-11-07", "close": 1.66, "volume": 72860.0}, {"date": "2025-11-10", "close": 1.58, "volume": 117197.0}, {"date": "2025-11-11", "close": 1.56, "volume": 256091.0}, {"date": "2025-11-12", "close": 1.51, "volume": 350277.0}, {"date": "2025-11-13", "close": 1.49, "volume": 150701.0}, {"date": "2025-11-14", "close": 1.45, "volume": 375213.0}, {"date": "2025-11-17", "close": 1.41, "volume": 317996.0}, {"date": "2025-11-18", "close": 1.34, "volume": 418694.0}, {"date": "2025-11-19", "close": 1.27, "volume": 208670.0}, {"date": "2025-11-20", "close": 1.28, "volume": 179373.0}, {"date": "2025-11-21", "close": 1.25, "volume": 162046.0}, {"date": "2025-11-24", "close": 1.29, "volume": 677721.0}, {"date": "2025-11-25", "close": 1.355, "volume": 421931.0}, {"date": "2025-11-26", "close": 1.25, "volume": 694786.0}, {"date": "2025-11-28", "close": 1.27, "volume": 148410.0}, {"date": "2025-12-01", "close": 1.22, "volume": 468216.0}, {"date": "2025-12-02", "close": 1.24, "volume": 522433.0}, {"date": "2025-12-03", "close": 1.27, "volume": 335976.0}, {"date": "2025-12-04", "close": 1.27, "volume": 527578.0}, {"date": "2025-12-05", "close": 1.22, "volume": 371532.0}, {"date": "2025-12-08", "close": 1.16, "volume": 741827.0}, {"date": "2025-12-09", "close": 1.19, "volume": 275661.0}, {"date": "2025-12-10", "close": 1.14, "volume": 1573837.0}, {"date": "2025-12-11", "close": 1.19, "volume": 693146.0}, {"date": "2025-12-12", "close": 1.27, "volume": 650416.0}, {"date": "2025-12-15", "close": 1.26, "volume": 425960.0}, {"date": "2025-12-16", "close": 1.22, "volume": 292807.0}, {"date": "2025-12-17", "close": 1.2, "volume": 192681.0}, {"date": "2025-12-18", "close": 1.18, "volume": 1037504.0}, {"date": "2025-12-19", "close": 1.19, "volume": 614938.0}, {"date": "2025-12-22", "close": 1.21, "volume": 236763.0}, {"date": "2025-12-23", "close": 1.15, "volume": 375490.0}, {"date": "2025-12-24", "close": 1.19, "volume": 141121.0}, {"date": "2025-12-26", "close": 1.36, "volume": 1086292.0}, {"date": "2025-12-29", "close": 1.26, "volume": 615518.0}, {"date": "2025-12-30", "close": 1.22, "volume": 374551.0}, {"date": "2025-12-31", "close": 1.28, "volume": 295494.0}, {"date": "2026-01-02", "close": 1.34, "volume": 246432.0}, {"date": "2026-01-05", "close": 1.34, "volume": 346650.0}, {"date": "2026-01-06", "close": 1.3, "volume": 336635.0}, {"date": "2026-01-07", "close": 1.29, "volume": 193849.0}, {"date": "2026-01-08", "close": 1.32, "volume": 339337.0}, {"date": "2026-01-09", "close": 1.37, "volume": 158732.0}, {"date": "2026-01-12", "close": 1.44, "volume": 256352.0}, {"date": "2026-01-13", "close": 1.47, "volume": 475324.0}, {"date": "2026-01-14", "close": 1.47, "volume": 240223.0}, {"date": "2026-01-15", "close": 1.46, "volume": 538752.0}, {"date": "2026-01-16", "close": 1.45, "volume": 125804.0}, {"date": "2026-01-20", "close": 1.48, "volume": 338096.0}, {"date": "2026-01-21", "close": 1.56, "volume": 502039.0}, {"date": "2026-01-22", "close": 1.61, "volume": 383813.0}, {"date": "2026-01-23", "close": 1.52, "volume": 304540.0}, {"date": "2026-01-26", "close": 1.52, "volume": 350601.0}, {"date": "2026-01-27", "close": 1.52, "volume": 319016.0}, {"date": "2026-01-28", "close": 1.51, "volume": 1012083.0}, {"date": "2026-01-29", "close": 1.52, "volume": 113894.0}, {"date": "2026-01-30", "close": 1.49, "volume": 169998.0}, {"date": "2026-02-02", "close": 1.52, "volume": 198807.0}, {"date": "2026-02-03", "close": 1.57, "volume": 274045.0}, {"date": "2026-02-04", "close": 1.6, "volume": 183189.0}, {"date": "2026-02-05", "close": 1.54, "volume": 1305362.0}, {"date": "2026-02-06", "close": 1.63, "volume": 469926.0}, {"date": "2026-02-09", "close": 1.72, "volume": 332889.0}, {"date": "2026-02-10", "close": 1.74, "volume": 346754.0}, {"date": "2026-02-11", "close": 1.72, "volume": 381293.0}, {"date": "2026-02-12", "close": 1.71, "volume": 117378.0}, {"date": "2026-02-13", "close": 1.72, "volume": 281709.0}, {"date": "2026-02-17", "close": 1.68, "volume": 278601.0}, {"date": "2026-02-18", "close": 1.69, "volume": 137479.0}, {"date": "2026-02-19", "close": 1.68, "volume": 131222.0}, {"date": "2026-02-20", "close": 1.64, "volume": 261472.0}, {"date": "2026-02-23", "close": 1.53, "volume": 237010.0}, {"date": "2026-02-24", "close": 1.54, "volume": 159234.0}, {"date": "2026-02-25", "close": 1.5, "volume": 113377.0}, {"date": "2026-02-26", "close": 1.5, "volume": 89471.0}, {"date": "2026-02-27", "close": 1.51, "volume": 131665.0}, {"date": "2026-03-02", "close": 1.48, "volume": 153630.0}, {"date": "2026-03-03", "close": 1.49, "volume": 317985.0}, {"date": "2026-03-04", "close": 1.53, "volume": 308319.0}, {"date": "2026-03-05", "close": 1.45, "volume": 543408.0}, {"date": "2026-03-06", "close": 1.36, "volume": 280853.0}, {"date": "2026-03-09", "close": 1.28, "volume": 418002.0}, {"date": "2026-03-10", "close": 1.3, "volume": 267456.0}, {"date": "2026-03-11", "close": 1.28, "volume": 219686.0}, {"date": "2026-03-12", "close": 1.27, "volume": 351726.0}, {"date": "2026-03-13", "close": 1.26, "volume": 229324.0}, {"date": "2026-03-16", "close": 1.29, "volume": 211585.0}, {"date": "2026-03-17", "close": 1.25, "volume": 206150.0}, {"date": "2026-03-18", "close": 1.23, "volume": 549512.0}, {"date": "2026-03-19", "close": 1.48, "volume": 969199.0}, {"date": "2026-03-20", "close": 1.71, "volume": 4466512.0}, {"date": "2026-03-23", "close": 1.75, "volume": 709352.0}, {"date": "2026-03-24", "close": 1.78, "volume": 358879.0}, {"date": "2026-03-25", "close": 1.74, "volume": 316496.0}, {"date": "2026-03-26", "close": 1.56, "volume": 327195.0}, {"date": "2026-03-27", "close": 1.51, "volume": 597412.0}, {"date": "2026-03-30", "close": 1.4, "volume": 500543.0}, {"date": "2026-03-31", "close": 1.45, "volume": 250876.0}, {"date": "2026-04-01", "close": 1.45, "volume": 142238.0}, {"date": "2026-04-02", "close": 1.43, "volume": 80629.0}, {"date": "2026-04-06", "close": 1.47, "volume": 277095.0}, {"date": "2026-04-07", "close": 1.45, "volume": 75818.0}, {"date": "2026-04-08", "close": 1.52, "volume": 84100.0}, {"date": "2026-04-09", "close": 1.55, "volume": 56640.0}, {"date": "2026-04-10", "close": 1.52, "volume": 59522.0}, {"date": "2026-04-13", "close": 1.58, "volume": 205759.0}, {"date": "2026-04-14", "close": 1.57, "volume": 1238206.0}, {"date": "2026-04-15", "close": 1.98, "volume": 11978580.0}, {"date": "2026-04-16", "close": 2.04, "volume": 1237121.0}, {"date": "2026-04-17", "close": 2.32, "volume": 2444188.0}, {"date": "2026-04-20", "close": 2.21, "volume": 1372763.0}, {"date": "2026-04-21", "close": 2.19, "volume": 810052.0}, {"date": "2026-04-22", "close": 2.36, "volume": 1174912.0}, {"date": "2026-04-23", "close": 2.61, "volume": 4076096.0}, {"date": "2026-04-24", "close": 2.49, "volume": 1168539.0}, {"date": "2026-04-27", "close": 2.65, "volume": 1377364.0}, {"date": "2026-04-28", "close": 2.54, "volume": 569809.0}, {"date": "2026-04-29", "close": 2.3, "volume": 984755.0}, {"date": "2026-04-30", "close": 2.32, "volume": 418215.0}, {"date": "2026-05-01", "close": 2.46, "volume": 353986.0}, {"date": "2026-05-04", "close": 2.45, "volume": 404873.0}, {"date": "2026-05-05", "close": 2.47, "volume": 419857.0}, {"date": "2026-05-06", "close": 2.52, "volume": 2191030.0}, {"date": "2026-05-07", "close": 2.76, "volume": 3772735.0}, {"date": "2026-05-08", "close": 2.8, "volume": 2033090.0}, {"date": "2026-05-11", "close": 2.58, "volume": 1129596.0}, {"date": "2026-05-12", "close": 2.37, "volume": 1276661.0}, {"date": "2026-05-13", "close": 2.26, "volume": 581388.0}, {"date": "2026-05-14", "close": 2.33, "volume": 787574.0}, {"date": "2026-05-15", "close": 2.22, "volume": 646050.0}, {"date": "2026-05-18", "close": 2.18, "volume": 340228.0}, {"date": "2026-05-19", "close": 2.22, "volume": 459226.0}, {"date": "2026-05-20", "close": 2.36, "volume": 529887.0}, {"date": "2026-05-21", "close": 2.42, "volume": 697875.0}, {"date": "2026-05-22", "close": 2.45, "volume": 473692.0}, {"date": "2026-05-26", "close": 2.74, "volume": 2415892.0}, {"date": "2026-05-27", "close": 3.05, "volume": 3737855.0}, {"date": "2026-05-28", "close": 3.08, "volume": 1190811.0}, {"date": "2026-05-29", "close": 2.97, "volume": 634861.0}, {"date": "2026-06-01", "close": 3.13, "volume": 865516.0}, {"date": "2026-06-02", "close": 3.14, "volume": 532374.0}, {"date": "2026-06-03", "close": 2.94, "volume": 639292.0}, {"date": "2026-06-04", "close": 3.07, "volume": 367442.0}, {"date": "2026-06-05", "close": 2.81, "volume": 669902.0}, {"date": "2026-06-08", "close": 2.9, "volume": 304217.0}, {"date": "2026-06-09", "close": 2.85, "volume": 393133.0}, {"date": "2026-06-10", "close": 2.88, "volume": 245775.0}, {"date": "2026-06-11", "close": 2.98, "volume": 412009.0}, {"date": "2026-06-12", "close": 3.0, "volume": 297322.0}, {"date": "2026-06-15", "close": 3.0, "volume": 336720.0}, {"date": "2026-06-16", "close": 2.85, "volume": 1131231.0}, {"date": "2026-06-17", "close": 2.78, "volume": 514853.0}, {"date": "2026-06-18", "close": 2.79, "volume": 634577.0}, {"date": "2026-06-22", "close": 2.7, "volume": 385838.0}, {"date": "2026-06-23", "close": 2.88, "volume": 686779.0}, {"date": "2026-06-24", "close": 2.63, "volume": 576327.0}, {"date": "2026-06-25", "close": 2.68, "volume": 349029.0}, {"date": "2026-06-26", "close": 2.76, "volume": 269881.0}, {"date": "2026-06-29", "close": 3.62, "volume": 97017760.0}, {"date": "2026-06-30", "close": 3.59, "volume": 9254642.0}, {"date": "2026-07-01", "close": 3.99, "volume": 10786540.0}, {"date": "2026-07-02", "close": 3.49, "volume": 6247767.0}, {"date": "2026-07-06", "close": 3.7, "volume": 3307372.0}, {"date": "2026-07-07", "close": 3.49, "volume": 2210754.0}, {"date": "2026-07-08", "close": 3.47, "volume": 1979749.0}, {"date": "2026-07-09", "close": 3.57, "volume": 1975507.0}, {"date": "2026-07-10", "close": 3.48, "volume": 988639.0}, {"date": "2026-07-13", "close": 3.42, "volume": 1854530.0}, {"date": "2026-07-14", "close": 3.42, "volume": 1301770.0}, {"date": "2026-07-15", "close": 3.35, "volume": 1101273.0}, {"date": "2026-07-16", "close": 3.02, "volume": 1649216.0}, {"date": "2026-07-17", "close": 3.18, "volume": 1461565.0}, {"date": "2026-07-20", "close": 3.48, "volume": 3200722.0}, {"date": "2026-07-21", "close": 3.42, "volume": 1282914.0}, {"date": "2026-07-22", "close": 3.45, "volume": 1233468.0}, {"date": "2026-07-23", "close": 3.42, "volume": 1711147.0}, {"date": "2026-07-24", "close": 3.53, "volume": 2239121.0}, {"date": "2026-07-27", "close": 3.54, "volume": 960491.0}, {"date": "2026-07-28", "close": 3.39, "volume": 1124039.0}, {"date": "2026-07-29", "close": 3.08, "volume": 1851015.0}, {"date": "2026-07-30", "close": 3.34, "volume": 1421807.0}, {"date": "2026-07-31", "close": 3.31, "volume": 782373.0}, {"date": "2026-08-03", "close": 3.62, "volume": 978304.0}, {"date": "2026-08-04", "close": 3.85, "volume": 2028846.0}, {"date": "2026-08-05", "close": 3.9, "volume": 2561563.0}, {"date": "2026-08-06", "close": 3.87, "volume": 13949660.0}, {"date": "2026-08-07", "close": 3.77, "volume": 5140551.0}], "refreshing": true}