{"ticker": "PSIX", "overview": {"cik": "1137091", "ticker": "PSIX", "name": "POWER SOLUTIONS INTERNATIONAL, INC.", "industry": "Engines & Turbines", "country": "United States", "sic": "3510", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354102", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001193125-26-354087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005495", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054346", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054328", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318071", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001193125-26-263155", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-09", "title": "Proxy statement", "accession": "0001193125-26-263149", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-22", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003681", "price_sensitive": false}, {"form": "SD", "date": "2026-05-20", "title": "Form SD", "accession": "0001193125-26-232801", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221562", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033474", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033451", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001193125-26-196674", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160722", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160705", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001193125-26-106243", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-100834", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001628280-26-013226", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001628280-26-013207", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001193125-26-085340", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001193125-26-054563", "price_sensitive": false}, {"form": "3", "date": "2026-01-06", "title": "Initial insider holdings", "accession": "0001193125-26-004904", "price_sensitive": false}, {"form": "3", "date": "2026-01-06", "title": "Initial insider holdings", "accession": "0001193125-26-004903", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001193125-25-318065", "price_sensitive": false}]}, "description": "POWER SOLUTIONS INTERNATIONAL, INC. trades as PSIX on the NASDAQ and is registered in the United States, classified under Engines & Turbines (SIC 3510). Privy Trades holds 252 insider filings for the company, from August 2012 to September 2025. Across those, 13 insiders disclosed 48 open-market purchases totalling $3.01M against 114 sales totalling $170.65M. The most recent filing on record is dated 17 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 48, "buy_sum": 3007939.2552, "sell_n": 114, "sell_sum": 170650430.144633, "net": -167642490.889433, "insiders": 13, "first_date": "2012-08-22", "last_date": "2025-09-11"}, "metrics": {"ticker": "PSIX", "has_prices": true, "as_of": "2026-09-22", "last": 46.41, "prev_close": 45.91, "change": 0.5, "change_pct": 0.010890873448050535, "session_volume": 424160.0, "vwap_5": 45.267608058472526, "vwap_20": 41.58571989222141, "vwap_60": 36.718308445867144, "vwap_250": 59.841067319751446, "high_52w": 98.77, "low_52w": 25.44, "avg_volume_20": 376679.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-354102", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Nan (Richard) Hu", "who_key": "Hu Nan (Richard)", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CEO files routine paperwork on PSIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144767/000119312526354102/0001193125-26-354102-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "13DG-0000919574-26-005495", "src": "13DG", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Power Solutions International, Inc.", "who_key": "POWER SOLUTIONS INTERNATIONAL, 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": "Engines & Turbines", "country": "United States", "headline": "POWER SOLUTIONS INTERNATIONAL, INC. moves to a 6.5% passive stake in PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/0000919574-26-005495-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000919574-26-003681", "src": "13DG", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Power Solutions International, Inc.", "who_key": "POWER SOLUTIONS INTERNATIONAL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "POWER SOLUTIONS INTERNATIONAL, INC. takes a 5% passive stake in PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/0000919574-26-003681-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-21", "mins": 238481}, {"id": "0001193125-26-160705", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Zhaoying Du", "who_key": "Du Zhaoying", "role": "GC and Corp Secy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on PSIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000119312526160705/0001193125-26-160705-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347921}, {"id": "0001193125-26-160722", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Xun Li", "who_key": "Li Xun", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CFO files routine paperwork on PSIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000119312526160722/0001193125-26-160722-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347921}, {"id": "0001193125-26-054563", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Xun Li", "who_key": "Li Xun", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 332936.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CFO files routine paperwork on PSIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000119312526054563/0001193125-26-054563-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379601}, {"id": "0001193125-25-317880", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Courtney C. Shea", "who_key": "Shea Courtney C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on PSIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000119312525317880/0001193125-25-317880-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470321}, {"id": "0001193125-25-317886", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Zhaoying Du", "who_key": "Du Zhaoying", "role": "GC and Corp Secy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on PSIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000119312525317886/0001193125-25-317886-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470321}, {"id": "0001193125-25-317911", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Frank P. Simpkins", "who_key": "SIMPKINS FRANK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on PSIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000119312525317911/0001193125-25-317911-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470321}, {"id": "0001193125-25-318065", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Hong He", "who_key": "He Hong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on PSIX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000119312525318065/0001193125-25-318065-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470321}, {"id": "0001193125-25-202188", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Hong He", "who_key": "He Hong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 236000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director sells $236K of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000119312525202188/0001193125-25-202188-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601361}, {"id": "0001213900-25-087698", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7461416.7862, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "A 10% owner cashes out $7.5M of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025087698/0001213900-25-087698-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601361}, {"id": "0001213900-25-087197", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3378488.2122, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Big sell in PSIX \u2014 A 10% owner offloads $3.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025087197/0001213900-25-087197-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602801}, {"id": "0000950170-25-114212", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Hong He", "who_key": "He Hong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 365775.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "A director trims PSIX: $366K", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025114212/0000950170-25-114212-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604241}, {"id": "0000950170-25-114213", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Constantine Xykis", "who_key": "Xykis Constantine", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 717172.302, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CEO offloads $717K of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025114213/0000950170-25-114213-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604241}, {"id": "0000950170-25-113972", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Hong He", "who_key": "He Hong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 89000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director sells $89K of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025113972/0000950170-25-113972-index.htm", "trade_date": "2025-09-08", "timestamp": "2025-09-08", "mins": 605681}, {"id": "0001213900-25-081721", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7832203.8052, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "10% owner sells $7.8M of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025081721/0001213900-25-081721-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624401}, {"id": "0000950170-25-111647", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Xun Li", "who_key": "Li Xun", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27845.999999999996, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CFO opens the wallet: $28K of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025111647/0000950170-25-111647-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625841}, {"id": "0000950170-25-111649", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Frank P. Simpkins", "who_key": "SIMPKINS FRANK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 916380.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director sells $916K of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025111649/0000950170-25-111649-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625841}, {"id": "0001213900-25-081116", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4679926.6154000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "The whale sells $4.7M of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025081116/0001213900-25-081116-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625841}, {"id": "0001213900-25-080742", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7698956.959600001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "A 10% owner takes $7.7M off the table in PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025080742/0001213900-25-080742-index.htm", "trade_date": "2025-08-22", "timestamp": "2025-08-22", "mins": 630161}, {"id": "0001213900-25-080342", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3481021.5987, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "10% owner sells $3.5M of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025080342/0001213900-25-080342-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631601}, {"id": "0001213900-25-079888", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1272014.5293, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "$1.3M sale: A 10% owner lightens up on PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025079888/0001213900-25-079888-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633041}, {"id": "0001213900-25-079370", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6459803.643, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "10% owner sells $6.5M of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025079370/0001213900-25-079370-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634481}, {"id": "0001213900-25-078961", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10645177.0744, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "$10.6M sale: A 10% owner lightens up on PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025078961/0001213900-25-078961-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635921}, {"id": "0001213900-25-078486", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 9658002.721, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "10% owner sells $9.7M of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025078486/0001213900-25-078486-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640241}, {"id": "0001213900-25-077908", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 11543627.4864, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "A 10% owner takes $11.5M off the table in PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025077908/0001213900-25-077908-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641681}, {"id": "0000950170-25-109299", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Hong He", "who_key": "He Hong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 225065.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Boardroom sells $225K of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025109299/0000950170-25-109299-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643121}, {"id": "0001213900-25-077423", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 14562343.819, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Big sell in PSIX \u2014 A 10% owner offloads $14.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025077423/0001213900-25-077423-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643121}, {"id": "0000950170-25-108533", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Frank P. Simpkins", "who_key": "SIMPKINS FRANK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 474523.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Boardroom sells $475K of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025108533/0000950170-25-108533-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644561}], "recent_buys": [{"id": "0000950170-25-111647", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Xun Li", "who_key": "Li Xun", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27845.999999999996, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CFO opens the wallet: $28K of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025111647/0000950170-25-111647-index.htm", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625841}, {"id": "0001019056-24-000153", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Neil Gagnon", "who_key": "Gagnon Neil", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 155236.0, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "10% owner buys $155K more of PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000101905624000153/0001019056-24-000153-index.htm", "trade_date": "2024-04-30", "timestamp": "2024-04-30", "mins": 1319921}, {"id": "0001019056-24-000149", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Neil Gagnon", "who_key": "Gagnon Neil", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 17862.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "PSIX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000101905624000149/0001019056-24-000149-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327121}, {"id": "0001019056-24-000134", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Neil Gagnon", "who_key": "Gagnon Neil", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2642.0, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "3 insiders now buying PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000101905624000134/0001019056-24-000134-index.htm", "trade_date": "2024-03-22", "timestamp": "2024-03-22", "mins": 1376081}, {"id": "0001019056-24-000132", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Neil Gagnon", "who_key": "Gagnon Neil", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10784.0, "score": 25.5, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "The whole bench is buying PSIX \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000101905624000132/0001019056-24-000132-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1378961}, {"id": "0001019056-24-000128", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Neil Gagnon", "who_key": "Gagnon Neil", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13634.0, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "That makes 3 insiders into PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000101905624000128/0001019056-24-000128-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390481}, {"id": "0001019056-24-000116", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Neil Gagnon", "who_key": "Gagnon Neil", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 48867.0017, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider cluster: 3 buying PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000101905624000116/0001019056-24-000116-index.htm", "trade_date": "2024-02-29", "timestamp": "2024-02-29", "mins": 1407761}, {"id": "0001019056-24-000103", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Neil Gagnon", "who_key": "Gagnon Neil", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1952.0, "score": 18.2, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "3 insiders now buying PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000101905624000103/0001019056-24-000103-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420721}, {"id": "0001019056-23-000257", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Neil Gagnon", "who_key": "Gagnon Neil", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20240.7, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider cluster: 3 buying PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000101905623000257/0001019056-23-000257-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812401}, {"id": "0001019056-23-000220", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Neil Gagnon", "who_key": "Gagnon Neil", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 590.0, "score": 14.9, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "3 insiders pile into PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000101905623000220/0001019056-23-000220-index.htm", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852721}, {"id": "0001019056-23-000083", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Neil Gagnon", "who_key": "Gagnon Neil", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 189.0, "score": 13.4, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "PSIX draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000101905623000083/0001019056-23-000083-index.htm", "trade_date": "2023-01-26", "timestamp": "2023-01-26", "mins": 1982321}, {"id": "0001019056-23-000029", "src": "INSIDERS", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Neil Gagnon", "who_key": "Gagnon Neil", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1500.0, "score": 17.3, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "3 insiders pile into PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000101905623000029/0001019056-23-000029-index.htm", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003921}], "institutional": [{"id": "13DG-0000919574-26-005495", "src": "13DG", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Power Solutions International, Inc.", "who_key": "POWER SOLUTIONS INTERNATIONAL, 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": "Engines & Turbines", "country": "United States", "headline": "POWER SOLUTIONS INTERNATIONAL, INC. moves to a 6.5% passive stake in PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/0000919574-26-005495-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000919574-26-003681", "src": "13DG", "ticker": "PSIX", "cik": "1137091", "company": "POWER SOLUTIONS INTERNATIONAL, INC.", "company_raw": "POWER SOLUTIONS INTERNATIONAL, INC.", "who": "Power Solutions International, Inc.", "who_key": "POWER SOLUTIONS INTERNATIONAL, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "POWER SOLUTIONS INTERNATIONAL, INC. takes a 5% passive stake in PSIX", "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/0000919574-26-003681-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-21", "mins": 238481}], "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": "Power Solutions International, Inc. - Common Stock", "new_value": "POWER SOLUTIONS INTERNATIONAL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001137091", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001137091", "applied": 1, "detected_at": "2026-10-27T02:34:41.094245"}]}, "key_people": [{"who": "Weichai America Corp.", "who_key": "Weichai America Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1900000.0, "sold": 100288137.55960001, "net": -98388137.55960001, "trades": 14, "top_score": 52.9, "lean": "selling", "history": [{"action": "SELL", "amount": 7461416.7862, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025087698/0001213900-25-087698-index.htm"}, {"action": "SELL", "amount": 3378488.2122, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025087197/0001213900-25-087197-index.htm"}, {"action": "SELL", "amount": 7832203.8052, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025081721/0001213900-25-081721-index.htm"}, {"action": "SELL", "amount": 4679926.6154000005, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025081116/0001213900-25-081116-index.htm"}, {"action": "SELL", "amount": 7698956.959600001, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025080742/0001213900-25-080742-index.htm"}, {"action": "SELL", "amount": 3481021.5987, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025080342/0001213900-25-080342-index.htm"}, {"action": "SELL", "amount": 1272014.5293, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025079888/0001213900-25-079888-index.htm"}, {"action": "SELL", "amount": 6459803.643, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025079370/0001213900-25-079370-index.htm"}, {"action": "SELL", "amount": 10645177.0744, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025078961/0001213900-25-078961-index.htm"}, {"action": "SELL", "amount": 9658002.721, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025078486/0001213900-25-078486-index.htm"}, {"action": "SELL", "amount": 11543627.4864, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025077908/0001213900-25-077908-index.htm"}, {"action": "SELL", "amount": 14562343.819, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025077423/0001213900-25-077423-index.htm"}, {"action": "SELL", "amount": 11615154.3092, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025076588/0001213900-25-076588-index.htm"}, {"action": "BUY", "amount": 1900000.0, "date": "2017-08-08", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000138296317000131/0001382963-17-000131-index.htm"}], "latest": {"action": "SELL", "amount": 7461416.7862, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000121390025087698/0001213900-25-087698-index.htm"}}, {"who": "Gary S. Winemaster", "who_key": "Winemaster Gary S", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 346438.96, "sold": 33104632.921033002, "net": -32758193.961033, "trades": 76, "top_score": 43.8, "lean": "selling", "history": [{"action": "SELL", "amount": 46547.8, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000164117225004937/0001641172-25-004937-index.htm"}, {"action": "SELL", "amount": 2082607.4290999998, "date": "2025-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315225003805/0001493152-25-003805-index.htm"}, {"action": "SELL", "amount": 562469.7128999999, "date": "2025-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315225002800/0001493152-25-002800-index.htm"}, {"action": "SELL", "amount": 1614675.9955, "date": "2024-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315224052504/0001493152-24-052504-index.htm"}, {"action": "SELL", "amount": 790567.5, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315224048671/0001493152-24-048671-index.htm"}, {"action": "SELL", "amount": 94908.0912, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315224044027/0001493152-24-044027-index.htm"}, {"action": "SELL", "amount": 123982.78, "date": "2024-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315224042907/0001493152-24-042907-index.htm"}, {"action": "SELL", "amount": 633324.4639999999, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315224039061/0001493152-24-039061-index.htm"}, {"action": "SELL", "amount": 225834.09260000003, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315224038398/0001493152-24-038398-index.htm"}, {"action": "SELL", "amount": 1114881.5523, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315224038038/0001493152-24-038038-index.htm"}, {"action": "SELL", "amount": 21312.0, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315224035635/0001493152-24-035635-index.htm"}, {"action": "SELL", "amount": 416950.35000000003, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315224035318/0001493152-24-035318-index.htm"}, {"action": "SELL", "amount": 1000426.939, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315224029487/0001493152-24-029487-index.htm"}, {"action": "SELL", "amount": 50309.280000000006, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315224029750/0001493152-24-029750-index.htm"}, {"action": "SELL", "amount": 119532.55, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315223031824/0001493152-23-031824-index.htm"}, {"action": "SELL", "amount": 30610.0, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315223030002/0001493152-23-030002-index.htm"}, {"action": "SELL", "amount": 47250.0, "date": "2023-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315223027065/0001493152-23-027065-index.htm"}, {"action": "SELL", "amount": 21750.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315222033745/0001493152-22-033745-index.htm"}, {"action": "SELL", "amount": 947.5, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315222004881/0001493152-22-004881-index.htm"}, {"action": "SELL", "amount": 1184.4699999999998, "date": "2022-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315222001584/0001493152-22-001584-index.htm"}, {"action": "SELL", "amount": 15000.0, "date": "2021-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315222000974/0001493152-22-000974-index.htm"}, {"action": "SELL", "amount": 20364.09, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315221032459/0001493152-21-032459-index.htm"}, {"action": "SELL", "amount": 57136.5, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315221029408/0001493152-21-029408-index.htm"}, {"action": "SELL", "amount": 1439.34, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315221026912/0001493152-21-026912-index.htm"}, {"action": "SELL", "amount": 28782.0, "date": "2021-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000149315221026280/0001493152-21-026280-index.htm"}], "latest": {"action": "SELL", "amount": 46547.8, "date": "2025-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000164117225004937/0001641172-25-004937-index.htm"}}, {"who": "Kenneth J. Winemaster", "who_key": "Winemaster Kenneth J", "role": "Senior VP and Secretary, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20090386.5, "net": -20090386.5, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15759887.500000002, "date": "2013-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143113040474/0001181431-13-040474-index.htm"}, {"action": "SELL", "amount": 1470000.0, "date": "2013-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143113018489/0001181431-13-018489-index.htm"}, {"action": "SELL", "amount": 690000.0, "date": "2013-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143113018081/0001181431-13-018081-index.htm"}, {"action": "SELL", "amount": 320500.0, "date": "2012-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143112065869/0001181431-12-065869-index.htm"}, {"action": "SELL", "amount": 720000.0, "date": "2012-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143112064577/0001181431-12-064577-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143112063444/0001181431-12-063444-index.htm"}, {"action": "SELL", "amount": 729999.0, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143112050513/0001181431-12-050513-index.htm"}], "latest": {"action": "SELL", "amount": 15759887.500000002, "date": "2013-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143113040474/0001181431-13-040474-index.htm"}}, {"who": "Eric A. Cohen", "who_key": "Cohen Eric A.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 16007.4, "sold": 11005006.66, "net": -10988999.26, "trades": 7, "top_score": 33.5, "lean": "selling", "history": [{"action": "BUY", "amount": 182.39999999999998, "date": "2015-11-13", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000089924315008251/0000899243-15-008251-index.htm"}, {"action": "BUY", "amount": 15825.0, "date": "2015-08-13", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000089924315003042/0000899243-15-003042-index.htm"}, {"action": "SELL", "amount": 1635176.96, "date": "2014-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000120919114041898/0001209191-14-041898-index.htm"}, {"action": "SELL", "amount": 1599347.0799999998, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000120919114041265/0001209191-14-041265-index.htm"}, {"action": "SELL", "amount": 1599347.0799999998, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000120919114041588/0001209191-14-041588-index.htm"}, {"action": "SELL", "amount": 3287541.74, "date": "2014-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000120919114040449/0001209191-14-040449-index.htm"}, {"action": "SELL", "amount": 2883593.8000000003, "date": "2013-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143113053845/0001181431-13-053845-index.htm"}], "latest": {"action": "BUY", "amount": 182.39999999999998, "date": "2015-11-13", "score": 19.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000089924315008251/0000899243-15-008251-index.htm"}}, {"who": "Constantine Xykis", "who_key": "Xykis Constantine", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3209768.6040000003, "net": -3209768.6040000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 717172.302, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025114213/0000950170-25-114213-index.htm"}, {"action": "SELL", "amount": 2492596.302, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025108632/0000950170-25-108632-index.htm"}], "latest": {"action": "SELL", "amount": 717172.302, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025114213/0000950170-25-114213-index.htm"}}, {"who": "Frank P. Simpkins", "who_key": "SIMPKINS FRANK P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1390903.6400000001, "net": -1390903.6400000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 916380.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025111649/0000950170-25-111649-index.htm"}, {"action": "SELL", "amount": 474523.64, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025108533/0000950170-25-108533-index.htm"}], "latest": {"action": "SELL", "amount": 916380.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025111649/0000950170-25-111649-index.htm"}}, {"who": "Hong He", "who_key": "He Hong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 915840.0, "net": -915840.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 236000.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000119312525202188/0001193125-25-202188-index.htm"}, {"action": "SELL", "amount": 365775.0, "date": "2025-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025114212/0000950170-25-114212-index.htm"}, {"action": "SELL", "amount": 89000.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025113972/0000950170-25-113972-index.htm"}, {"action": "SELL", "amount": 225065.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000095017025109299/0000950170-25-109299-index.htm"}], "latest": {"action": "SELL", "amount": 236000.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000119312525202188/0001193125-25-202188-index.htm"}}, {"who": "Kenneth W. Landini", "who_key": "Landini Kenneth W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 645754.26, "net": -645754.26, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 292754.26, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143113059429/0001181431-13-059429-index.htm"}, {"action": "SELL", "amount": 9900.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143112064589/0001181431-12-064589-index.htm"}, {"action": "SELL", "amount": 82500.0, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143112063367/0001181431-12-063367-index.htm"}, {"action": "SELL", "amount": 82500.0, "date": "2012-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143112062756/0001181431-12-062756-index.htm"}, {"action": "SELL", "amount": 72500.0, "date": "2012-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143112060633/0001181431-12-060633-index.htm"}, {"action": "SELL", "amount": 23100.0, "date": "2012-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143112051213/0001181431-12-051213-index.htm"}, {"action": "SELL", "amount": 33000.0, "date": "2012-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143112048754/0001181431-12-048754-index.htm"}, {"action": "SELL", "amount": 49500.0, "date": "2012-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143112047377/0001181431-12-047377-index.htm"}], "latest": {"action": "SELL", "amount": 292754.26, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1137091/000118143113059429/0001181431-13-059429-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354102", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001193125-26-354087", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005495", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054346", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054328", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318071", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001193125-26-263155", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-09", "title": "Proxy statement", "accession": "0001193125-26-263149", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-22", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003681", "price_sensitive": false}, {"form": "SD", "date": "2026-05-20", "title": "Form SD", "accession": "0001193125-26-232801", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221562", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033474", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033451", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001193125-26-196674", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160722", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001193125-26-160705", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001193125-26-106243", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-100834", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001628280-26-013226", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-02", "title": "Annual report", "accession": "0001628280-26-013207", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001193125-26-085340", "price_sensitive": true}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001193125-26-054563", "price_sensitive": false}, {"form": "3", "date": "2026-01-06", "title": "Initial insider holdings", "accession": "0001193125-26-004904", "price_sensitive": false}, {"form": "3", "date": "2026-01-06", "title": "Initial insider holdings", "accession": "0001193125-26-004903", "price_sensitive": false}, {"form": "4", "date": "2025-12-12", "title": "Insider transaction", "accession": "0001193125-25-318065", "price_sensitive": false}], "performance": {"ticker": "PSIX", "has_prices": true, "summary": {"n": 48, "avg": 14.094402286036583, "win_rate": 0.9791666666666666, "best": 26.461538461538463, "worst": -0.47541539504916924, "as_of": "2026-09-22"}, "buys": [{"who": "Li Xun", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 27845.999999999996, "date": "2025-08-25", "score": 55.0, "ref_price": 88.47, "return": -0.47541539504916924}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 155236.0, "date": "2024-04-30", "score": 39.9, "ref_price": 2.15, "return": 20.586046511627906}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17862.0, "date": "2024-04-25", "score": 28.0, "ref_price": 2.1, "return": 21.099999999999998}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2642.0, "date": "2024-03-22", "score": 19.3, "ref_price": 2.0, "return": 22.205}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10784.0, "date": "2024-03-20", "score": 25.5, "ref_price": 2.005, "return": 22.147132169576057}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13634.0, "date": "2024-03-12", "score": 26.6, "ref_price": 2.0, "return": 22.205}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48867.0017, "date": "2024-02-29", "score": 33.4, "ref_price": 2.04, "return": 21.75}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1952.0, "date": "2024-02-20", "score": 18.2, "ref_price": 2.0, "return": 22.205}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20240.7, "date": "2023-05-24", "score": 28.6, "ref_price": 2.85, "return": 15.284210526315787}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 590.0, "date": "2023-04-26", "score": 14.9, "ref_price": 2.95, "return": 14.732203389830506}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 189.0, "date": "2023-01-26", "score": 13.4, "ref_price": 2.92, "return": 14.893835616438356}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1500.0, "date": "2023-01-11", "score": 17.3, "ref_price": 3.0, "return": 14.469999999999999}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16095.0, "date": "2023-01-10", "score": 27.5, "ref_price": 3.0, "return": 14.469999999999999}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17616.0, "date": "2023-01-06", "score": 27.9, "ref_price": 3.0, "return": 14.469999999999999}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1500.0, "date": "2023-01-03", "score": 17.3, "ref_price": 3.0125, "return": 14.405809128630702}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 768.0, "date": "2022-12-09", "score": 15.5, "ref_price": 3.4, "return": 12.65}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1056.0, "date": "2022-12-02", "score": 16.3, "ref_price": 3.08, "return": 14.068181818181817}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 246.0, "date": "2022-11-30", "score": 13.6, "ref_price": 3.0, "return": 14.469999999999999}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16569.0, "date": "2022-11-29", "score": 27.6, "ref_price": 3.0, "return": 14.469999999999999}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45.0, "date": "2022-11-23", "score": 12.7, "ref_price": 3.05, "return": 14.216393442622952}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5475.04, "date": "2022-11-22", "score": 22.3, "ref_price": 3.0, "return": 14.469999999999999}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15000.0, "date": "2022-11-21", "score": 27.1, "ref_price": 3.0, "return": 14.469999999999999}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13997.5, "date": "2022-11-18", "score": 26.8, "ref_price": 3.0, "return": 14.469999999999999}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 61723.15349999999, "date": "2022-11-16", "score": 34.7, "ref_price": 3.0, "return": 14.469999999999999}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10993.9, "date": "2022-09-26", "score": 26.2, "ref_price": 1.7, "return": 26.299999999999997}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 742.5, "date": "2022-09-23", "score": 15.4, "ref_price": 1.7, "return": 26.299999999999997}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17730.0, "date": "2022-09-20", "score": 28.0, "ref_price": 1.8, "return": 24.78333333333333}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999.8, "date": "2022-09-14", "score": 18.3, "ref_price": 1.8, "return": 24.78333333333333}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 200.0, "date": "2022-09-02", "score": 13.5, "ref_price": 2.0, "return": 22.205}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1342.92, "date": "2022-08-29", "score": 17.0, "ref_price": 1.86, "return": 23.951612903225804}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 118.8, "date": "2022-08-25", "score": 13.1, "ref_price": 1.75, "return": 25.52}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2184.6, "date": "2022-08-23", "score": 18.6, "ref_price": 1.69, "return": 26.461538461538463}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27621.48, "date": "2022-08-15", "score": 30.4, "ref_price": 1.995, "return": 22.26315789473684}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8035.5, "date": "2022-02-01", "score": 26.4, "ref_price": 3.08, "return": 14.068181818181817}, {"who": "Gagnon Neil", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1020.0, "date": "2022-01-31", "score": 16.5, "ref_price": 3.0, "return": 14.469999999999999}, {"who": "Weichai America Corp.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1900000.0, "date": "2017-08-08", "score": 52.9, "ref_price": 9.05, "return": 4.12817679558011}, {"who": "Lewis Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11240.0, "date": "2016-03-04", "score": 35.6, "ref_price": 10.9, "return": 3.2577981651376144}, {"who": "Cohen Eric A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 182.39999999999998, "date": "2015-11-13", "score": 19.6, "ref_price": 10.9, "return": 3.2577981651376144}, {"who": "Winemaster Gary S", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 247148.0, "date": "2015-08-18", "score": 43.8, "ref_price": 10.9, "return": 3.2577981651376144}, {"who": "Cohen Eric A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 15825.0, "date": "2015-08-13", "score": 33.5, "ref_price": 10.9, "return": 3.2577981651376144}, {"who": "GOREY DANIEL P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 16490.0, "date": "2015-08-10", "score": 40.3, "ref_price": 10.9, "return": 3.2577981651376144}, {"who": "GREENAWALT H SAMUEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66240.0, "date": "2014-08-25", "score": 38.0, "ref_price": 10.9, "return": 3.2577981651376144}, {"who": "Winemaster Gary S", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 30000.960000000003, "date": "2014-06-13", "score": 32.9, "ref_price": 10.9, "return": 3.2577981651376144}, {"who": "GREENAWALT H SAMUEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20850.0, "date": "2014-05-20", "score": 31.8, "ref_price": 10.9, "return": 3.2577981651376144}, {"who": "Winemaster Gary S", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 69290.0, "date": "2013-12-16", "score": 37.2, "ref_price": 10.9, "return": 3.2577981651376144}, {"who": "GREENAWALT H SAMUEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24750.0, "date": "2012-12-14", "score": 36.4, "ref_price": 10.9, "return": 3.2577981651376144}, {"who": "GREENAWALT H SAMUEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33000.0, "date": "2012-09-01", "score": 43.4, "ref_price": 10.9, "return": 3.2577981651376144}, {"who": "GREENAWALT H SAMUEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49500.0, "date": "2012-08-22", "score": 35.4, "ref_price": 10.9, "return": 3.2577981651376144}]}, "price_series": [{"date": "2016-09-22", "close": 10.9, "volume": 91008.0}, {"date": "2016-09-23", "close": 10.89, "volume": 48422.0}, {"date": "2016-09-26", "close": 10.48, "volume": 27109.0}, {"date": "2016-09-27", "close": 10.36, "volume": 19107.0}, {"date": "2016-09-28", "close": 10.45, "volume": 36926.0}, {"date": "2016-09-29", "close": 10.49, "volume": 55284.0}, {"date": "2016-09-30", "close": 10.25, "volume": 68432.0}, {"date": "2016-10-03", "close": 10.64, "volume": 38568.0}, {"date": "2016-10-04", "close": 10.87, "volume": 47748.0}, {"date": "2016-10-05", "close": 11.0, "volume": 62679.0}, {"date": "2016-10-06", "close": 11.47, "volume": 25993.0}, {"date": "2016-10-07", "close": 11.06, "volume": 28431.0}, {"date": "2016-10-10", "close": 10.97, "volume": 28260.0}, {"date": "2016-10-11", "close": 10.01, "volume": 101386.0}, {"date": "2016-10-12", "close": 9.91, "volume": 43757.0}, {"date": "2016-10-13", "close": 10.24, "volume": 72808.0}, {"date": "2016-10-14", "close": 10.55, "volume": 83324.0}, {"date": "2016-10-17", "close": 10.46, "volume": 14472.0}, {"date": "2016-10-18", "close": 10.49, "volume": 28480.0}, {"date": "2016-10-19", "close": 10.48, "volume": 41177.0}, {"date": "2016-10-20", "close": 10.48, "volume": 53985.0}, {"date": "2016-10-21", "close": 10.04, "volume": 39009.0}, {"date": "2016-10-24", "close": 9.97, "volume": 25504.0}, {"date": "2016-10-25", "close": 9.87, "volume": 77593.0}, {"date": "2016-10-26", "close": 9.59, "volume": 29142.0}, {"date": "2016-10-27", "close": 9.2, "volume": 53363.0}, {"date": "2016-10-28", "close": 9.43, "volume": 23698.0}, {"date": "2016-10-31", "close": 9.55, "volume": 39176.0}, {"date": "2016-11-01", "close": 9.34, "volume": 38934.0}, {"date": "2016-11-02", "close": 8.45, "volume": 174016.0}, {"date": "2016-11-03", "close": 8.45, "volume": 36041.0}, {"date": "2016-11-04", "close": 9.2, "volume": 45817.0}, {"date": "2016-11-07", "close": 10.68, "volume": 94159.0}, {"date": "2016-11-08", "close": 10.5, "volume": 23700.0}, {"date": "2016-11-09", "close": 10.7, "volume": 72437.0}, {"date": "2016-11-10", "close": 11.75, "volume": 89206.0}, {"date": "2016-11-11", "close": 12.44, "volume": 62779.0}, {"date": "2016-11-14", "close": 13.99, "volume": 191180.0}, {"date": "2016-11-15", "close": 12.93, "volume": 88908.0}, {"date": "2016-11-16", "close": 12.06, "volume": 78640.0}, {"date": "2016-11-17", "close": 11.8, "volume": 35920.0}, {"date": "2016-11-18", "close": 12.43, "volume": 31009.0}, {"date": "2016-11-21", "close": 13.03, "volume": 53920.0}, {"date": "2016-11-22", "close": 13.35, "volume": 41292.0}, {"date": "2016-11-23", "close": 14.04, "volume": 29081.0}, {"date": "2016-11-25", "close": 13.98, "volume": 28711.0}, {"date": "2016-11-28", "close": 13.97, "volume": 41696.0}, {"date": "2016-11-29", "close": 12.86, "volume": 83711.0}, {"date": "2016-11-30", "close": 12.91, "volume": 18629.0}, {"date": "2016-12-01", "close": 12.49, "volume": 46611.0}, {"date": "2016-12-02", "close": 12.2, "volume": 52605.0}, {"date": "2016-12-05", "close": 11.99, "volume": 46397.0}, {"date": "2016-12-06", "close": 12.22, "volume": 25005.0}, {"date": "2016-12-07", "close": 12.01, "volume": 48562.0}, {"date": "2016-12-08", "close": 12.01, "volume": 38677.0}, {"date": "2016-12-09", "close": 11.99, "volume": 18093.0}, {"date": "2016-12-12", "close": 11.93, "volume": 62266.0}, {"date": "2016-12-13", "close": 11.85, "volume": 58776.0}, {"date": "2016-12-14", "close": 10.99, "volume": 48704.0}, {"date": "2016-12-15", "close": 10.91, "volume": 44949.0}, {"date": "2016-12-16", "close": 10.8, "volume": 34613.0}, {"date": "2016-12-19", "close": 10.44, "volume": 61401.0}, {"date": "2016-12-20", "close": 10.14, "volume": 60427.0}, {"date": "2016-12-21", "close": 10.19, "volume": 84783.0}, {"date": "2016-12-22", "close": 10.88, "volume": 34356.0}, {"date": "2016-12-23", "close": 9.58, "volume": 287029.0}, {"date": "2016-12-27", "close": 9.14, "volume": 80128.0}, {"date": "2016-12-28", "close": 8.18, "volume": 99502.0}, {"date": "2016-12-29", "close": 8.1, "volume": 125263.0}, {"date": "2016-12-30", "close": 7.5, "volume": 166056.0}, {"date": "2017-01-03", "close": 8.25, "volume": 84934.0}, {"date": "2017-01-04", "close": 8.28, "volume": 129205.0}, {"date": "2017-01-05", "close": 7.32, "volume": 257290.0}, {"date": "2017-01-06", "close": 7.43, "volume": 90254.0}, {"date": "2017-01-09", "close": 7.08, "volume": 71124.0}, {"date": "2017-01-10", "close": 7.27, "volume": 50199.0}, {"date": "2017-01-11", "close": 7.14, "volume": 25408.0}, {"date": "2017-01-12", "close": 7.33, "volume": 56249.0}, {"date": "2017-01-13", "close": 7.5, "volume": 41939.0}, {"date": "2017-01-17", "close": 7.62, "volume": 217489.0}, {"date": "2017-01-18", "close": 7.79, "volume": 113715.0}, {"date": "2017-01-19", "close": 7.49, "volume": 98818.0}, {"date": "2017-01-20", "close": 7.32, "volume": 49621.0}, {"date": "2017-01-23", "close": 6.98, "volume": 61549.0}, {"date": "2017-01-24", "close": 7.0, "volume": 48755.0}, {"date": "2017-01-25", "close": 7.37, "volume": 118494.0}, {"date": "2017-01-26", "close": 7.27, "volume": 27831.0}, {"date": "2017-01-27", "close": 7.44, "volume": 16646.0}, {"date": "2017-01-30", "close": 7.09, "volume": 32940.0}, {"date": "2017-01-31", "close": 7.4, "volume": 23793.0}, {"date": "2017-02-01", "close": 7.58, "volume": 65736.0}, {"date": "2017-02-02", "close": 7.45, "volume": 39182.0}, {"date": "2017-02-03", "close": 2.8, "volume": 1537424.0}, {"date": "2017-02-06", "close": 3.7, "volume": 1832509.0}, {"date": "2017-02-07", "close": 3.75, "volume": 445063.0}, {"date": "2017-02-08", "close": 3.41, "volume": 166655.0}, {"date": "2017-02-09", "close": 3.23, "volume": 280101.0}, {"date": "2017-02-10", "close": 3.07, "volume": 276203.0}, {"date": "2017-02-13", "close": 3.63, "volume": 303755.0}, {"date": "2017-02-14", "close": 3.58, "volume": 195951.0}, {"date": "2017-02-15", "close": 3.8, "volume": 241958.0}, {"date": "2017-02-16", "close": 6.24, "volume": 4181047.0}, {"date": "2017-02-17", "close": 6.38, "volume": 670578.0}, {"date": "2017-02-21", "close": 5.1, "volume": 349338.0}, {"date": "2017-02-22", "close": 4.98, "volume": 224214.0}, {"date": "2017-02-23", "close": 4.79, "volume": 146334.0}, {"date": "2017-02-24", "close": 5.05, "volume": 73703.0}, {"date": "2017-02-27", "close": 5.31, "volume": 209590.0}, {"date": "2017-02-28", "close": 5.3, "volume": 101334.0}, {"date": "2017-03-01", "close": 5.38, "volume": 172530.0}, {"date": "2017-03-02", "close": 5.67, "volume": 122349.0}, {"date": "2017-03-03", "close": 5.94, "volume": 178706.0}, {"date": "2017-03-06", "close": 5.5, "volume": 207639.0}, {"date": "2017-03-07", "close": 5.74, "volume": 65609.0}, {"date": "2017-03-08", "close": 5.51, "volume": 60725.0}, {"date": "2017-03-09", "close": 5.38, "volume": 67961.0}, {"date": "2017-03-10", "close": 5.74, "volume": 80035.0}, {"date": "2017-03-13", "close": 5.65, "volume": 48090.0}, {"date": "2017-03-14", "close": 5.75, "volume": 51194.0}, {"date": "2017-03-15", "close": 5.81, "volume": 58829.0}, {"date": "2017-03-16", "close": 6.05, "volume": 85172.0}, {"date": "2017-03-17", "close": 5.58, "volume": 139773.0}, {"date": "2017-03-20", "close": 5.95, "volume": 81813.0}, {"date": "2017-03-21", "close": 5.97, "volume": 81059.0}, {"date": "2017-03-22", "close": 5.79, "volume": 42397.0}, {"date": "2017-03-23", "close": 6.48, "volume": 135776.0}, {"date": "2017-03-24", "close": 6.33, "volume": 145506.0}, {"date": "2017-03-27", "close": 6.4, "volume": 72558.0}, {"date": "2017-03-28", "close": 8.5, "volume": 2228762.0}, {"date": "2017-03-29", "close": 8.59, "volume": 317368.0}, {"date": "2017-03-30", "close": 9.33, "volume": 249923.0}, {"date": "2017-03-31", "close": 10.09, "volume": 805148.0}, {"date": "2017-04-03", "close": 11.01, "volume": 476609.0}, {"date": "2017-04-04", "close": 10.14, "volume": 189076.0}, {"date": "2017-04-05", "close": 9.84, "volume": 71465.0}, {"date": "2017-04-06", "close": 9.35, "volume": 108162.0}, {"date": "2017-04-07", "close": 9.39, "volume": 161993.0}, {"date": "2017-04-10", "close": 9.02, "volume": 103580.0}, {"date": "2017-04-11", "close": 9.05, "volume": 47836.0}, {"date": "2017-04-12", "close": 9.0, "volume": 104365.0}, {"date": "2017-04-13", "close": 9.03, "volume": 34488.0}, {"date": "2017-04-17", "close": 9.14, "volume": 50666.0}, {"date": "2017-04-18", "close": 6.29, "volume": 2102293.0}, {"date": "2017-04-19", "close": 7.25, "volume": 1305798.0}, {"date": "2017-04-20", "close": 7.32, "volume": 187056.0}, {"date": "2017-04-21", "close": 7.0, "volume": 128795.0}, {"date": "2017-04-24", "close": 7.1, "volume": 100748.0}, {"date": "2017-04-25", "close": 7.49, "volume": 44608.0}, {"date": "2017-04-26", "close": 7.73, "volume": 52763.0}, {"date": "2017-04-27", "close": 8.15, "volume": 80341.0}, {"date": "2017-04-28", "close": 8.5, "volume": 49313.0}, {"date": "2017-05-01", "close": 9.05, "volume": 30337.0}, {"date": "2017-05-02", "close": 9.0, "volume": 47376.0}, {"date": "2017-05-03", "close": 8.85, "volume": 54678.0}, {"date": "2017-05-04", "close": 9.0, "volume": 33642.0}, {"date": "2017-05-05", "close": 9.05, "volume": 15673.0}, {"date": "2017-05-08", "close": 9.15, "volume": 11764.0}, {"date": "2017-05-09", "close": 9.22, "volume": 53286.0}, {"date": "2017-05-10", "close": 9.39, "volume": 15121.0}, {"date": "2017-05-11", "close": 10.0, "volume": 35594.0}, {"date": "2017-05-12", "close": 10.0, "volume": 10173.0}, {"date": "2017-05-15", "close": 10.0, "volume": 11412.0}, {"date": "2017-05-16", "close": 9.45, "volume": 21427.0}, {"date": "2017-05-17", "close": 9.96, "volume": 13977.0}, {"date": "2017-05-18", "close": 9.0, "volume": 60477.0}, {"date": "2017-05-19", "close": 9.06, "volume": 21826.0}, {"date": "2017-05-22", "close": 10.0, "volume": 21989.0}, {"date": "2017-05-23", "close": 9.96, "volume": 9419.0}, {"date": "2017-05-24", "close": 10.0373, "volume": 22197.0}, {"date": "2017-05-25", "close": 10.77, "volume": 21647.0}, {"date": "2017-05-26", "close": 11.3, "volume": 15432.0}, {"date": "2017-05-30", "close": 11.15, "volume": 5939.0}, {"date": "2017-05-31", "close": 11.45, "volume": 12630.0}, {"date": "2017-06-01", "close": 10.82, "volume": 11425.0}, {"date": "2017-06-02", "close": 11.0, "volume": 10087.0}, {"date": "2017-06-05", "close": 11.11, "volume": 2975.0}, {"date": "2017-06-06", "close": 11.15, "volume": 6842.0}, {"date": "2017-06-07", "close": 10.8, "volume": 4535.0}, {"date": "2017-06-08", "close": 9.31, "volume": 11018.0}, {"date": "2017-06-09", "close": 10.09, "volume": 8306.0}, {"date": "2017-06-12", "close": 10.0, "volume": 4192.0}, {"date": "2017-06-13", "close": 9.6088, "volume": 27060.0}, {"date": "2017-06-14", "close": 9.26, "volume": 9870.0}, {"date": "2017-06-15", "close": 8.85, "volume": 5041.0}, {"date": "2017-06-16", "close": 8.8, "volume": 16169.0}, {"date": "2017-06-19", "close": 8.8, "volume": 10974.0}, {"date": "2017-06-20", "close": 9.25, "volume": 6672.0}, {"date": "2017-06-21", "close": 9.25, "volume": 1765.0}, {"date": "2017-06-22", "close": 9.24, "volume": 224.0}, {"date": "2017-06-23", "close": 9.1, "volume": 20646.0}, {"date": "2017-06-26", "close": 8.7, "volume": 7409.0}, {"date": "2017-06-27", "close": 8.65, "volume": 17490.0}, {"date": "2017-06-28", "close": 8.25, "volume": 10314.0}, {"date": "2017-06-29", "close": 8.25, "volume": 4994.0}, {"date": "2017-06-30", "close": 8.9, "volume": 6258.0}, {"date": "2017-07-03", "close": 8.6, "volume": 2354.0}, {"date": "2017-07-05", "close": 8.2, "volume": 6860.0}, {"date": "2017-07-06", "close": 8.01, "volume": 1682.0}, {"date": "2017-07-07", "close": 8.15, "volume": 2687.0}, {"date": "2017-07-10", "close": 8.01, "volume": 8706.0}, {"date": "2017-07-11", "close": 8.0, "volume": 22982.0}, {"date": "2017-07-12", "close": 7.703, "volume": 6861.0}, {"date": "2017-07-13", "close": 7.66, "volume": 7575.0}, {"date": "2017-07-14", "close": 7.92, "volume": 4738.0}, {"date": "2017-07-17", "close": 8.8, "volume": 8358.0}, {"date": "2017-07-18", "close": 9.45, "volume": 10061.0}, {"date": "2017-07-19", "close": 9.85, "volume": 7456.0}, {"date": "2017-07-20", "close": 9.75, "volume": 4177.0}, {"date": "2017-07-21", "close": 9.88, "volume": 2691.0}, {"date": "2017-07-24", "close": 9.75, "volume": 12111.0}, {"date": "2017-07-25", "close": 9.88, "volume": 4203.0}, {"date": "2017-07-26", "close": 9.91, "volume": 5025.0}, {"date": "2017-07-27", "close": 9.88, "volume": 7305.0}, {"date": "2017-07-28", "close": 10.09, "volume": 3503.0}, {"date": "2017-07-31", "close": 10.0, "volume": 4408.0}, {"date": "2017-08-01", "close": 9.8, "volume": 483.0}, {"date": "2017-08-02", "close": 10.1, "volume": 16216.0}, {"date": "2017-08-03", "close": 9.7, "volume": 1612.0}, {"date": "2017-08-04", "close": 9.6, "volume": 2245.0}, {"date": "2017-08-07", "close": 9.65, "volume": 1448.0}, {"date": "2017-08-08", "close": 9.05, "volume": 2850.0}, {"date": "2017-08-09", "close": 9.05, "volume": 3768.0}, {"date": "2017-08-10", "close": 9.1, "volume": 2391.0}, {"date": "2017-08-11", "close": 9.1, "volume": 1139.0}, {"date": "2017-08-14", "close": 9.0, "volume": 4800.0}, {"date": "2017-08-15", "close": 8.95, "volume": 7871.0}, {"date": "2017-08-16", "close": 8.95, "volume": 1393.0}, {"date": "2017-08-17", "close": 8.9, "volume": 6003.0}, {"date": "2017-08-18", "close": 8.75, "volume": 6491.0}, {"date": "2017-08-21", "close": 8.35, "volume": 841.0}, {"date": "2017-08-22", "close": 8.5, "volume": 2435.0}, {"date": "2017-08-23", "close": 8.5, "volume": null}, {"date": "2017-08-24", "close": 8.4, "volume": 5989.0}, {"date": "2017-08-25", "close": 8.42, "volume": 2309.0}, {"date": "2017-08-28", "close": 8.5, "volume": 22489.0}, {"date": "2017-08-29", "close": 8.5, "volume": 5943.0}, {"date": "2017-08-30", "close": 8.45, "volume": 1635.0}, {"date": "2017-08-31", "close": 8.5, "volume": 5696.0}, {"date": "2017-09-01", "close": 8.5, "volume": 2241.0}, {"date": "2017-09-05", "close": 8.6, "volume": 6151.0}, {"date": "2017-09-06", "close": 8.55, "volume": 1380.0}, {"date": "2017-09-07", "close": 8.21, "volume": 1848.0}, {"date": "2017-09-08", "close": 8.36, "volume": 1691.0}, {"date": "2017-09-11", "close": 8.25, "volume": 404.0}, {"date": "2017-09-12", "close": 8.8, "volume": 6526.0}, {"date": "2017-09-13", "close": 10.0, "volume": 13119.0}, {"date": "2017-09-14", "close": 9.75, "volume": 844.0}, {"date": "2017-09-15", "close": 9.5, "volume": 3715.0}, {"date": "2017-09-18", "close": 9.5, "volume": 1707.0}, {"date": "2017-09-19", "close": 9.5, "volume": null}, {"date": "2017-09-20", "close": 9.5, "volume": null}, {"date": "2017-09-21", "close": 9.5, "volume": 4830.0}, {"date": "2017-09-22", "close": 9.96, "volume": 5114.0}, {"date": "2017-09-25", "close": 9.35, "volume": 940.0}, {"date": "2017-09-26", "close": 9.5, "volume": 7115.0}, {"date": "2017-09-27", "close": 9.1, "volume": 7126.0}, {"date": "2017-09-28", "close": 8.85, "volume": 4736.0}, {"date": "2017-09-29", "close": 8.7, "volume": 2310.0}, {"date": "2017-10-02", "close": 8.7, "volume": null}, {"date": "2017-10-03", "close": 8.8, "volume": 1093.0}, {"date": "2017-10-04", "close": 8.95, "volume": 7870.0}, {"date": "2017-10-05", "close": 9.1, "volume": 650.0}, {"date": "2017-10-06", "close": 9.2, "volume": 4750.0}, {"date": "2017-10-09", "close": 9.0, "volume": 3331.0}, {"date": "2017-10-10", "close": 9.025, "volume": 7698.0}, {"date": "2017-10-11", "close": 9.25, "volume": 3103.0}, {"date": "2017-10-12", "close": 9.01, "volume": 3303.0}, {"date": "2017-10-13", "close": 8.99, "volume": 9021.0}, {"date": "2017-10-16", "close": 9.225, "volume": 1973.0}, {"date": "2017-10-17", "close": 9.15, "volume": 9761.0}, {"date": "2017-10-18", "close": 9.55, "volume": 5179.0}, {"date": "2017-10-19", "close": 9.65, "volume": 20243.0}, {"date": "2017-10-20", "close": 10.0, "volume": 10015.0}, {"date": "2017-10-23", "close": 9.9, "volume": 5750.0}, {"date": "2017-10-24", "close": 9.75, "volume": 5200.0}, {"date": "2017-10-25", "close": 9.75, "volume": 10717.0}, {"date": "2017-10-26", "close": 9.75, "volume": 4467.0}, {"date": "2017-10-27", "close": 10.0, "volume": 7650.0}, {"date": "2017-10-30", "close": 9.9, "volume": 5461.0}, {"date": "2017-10-31", "close": 9.75, "volume": 1417.0}, {"date": "2017-11-01", "close": 9.97, "volume": 2502.0}, {"date": "2017-11-02", "close": 10.0, "volume": 4102.0}, {"date": "2017-11-03", "close": 10.0, "volume": 11333.0}, {"date": "2017-11-06", "close": 10.0, "volume": 2231.0}, {"date": "2017-11-07", "close": 10.15, "volume": 10537.0}, {"date": "2017-11-08", "close": 10.25, "volume": 5617.0}, {"date": "2017-11-09", "close": 10.25, "volume": 12802.0}, {"date": "2017-11-10", "close": 10.3, "volume": 2831.0}, {"date": "2017-11-13", "close": 10.3, "volume": 5691.0}, {"date": "2017-11-14", "close": 10.125, "volume": 9081.0}, {"date": "2017-11-15", "close": 10.0, "volume": 7349.0}, {"date": "2017-11-16", "close": 9.9, "volume": 6939.0}, {"date": "2017-11-17", "close": 9.9, "volume": 4025.0}, {"date": "2017-11-20", "close": 9.5, "volume": 14507.0}, {"date": "2017-11-21", "close": 9.49, "volume": 10629.0}, {"date": "2017-11-22", "close": 9.75, "volume": 21694.0}, {"date": "2017-11-24", "close": 9.75, "volume": 3595.0}, {"date": "2017-11-27", "close": 9.75, "volume": 1276.0}, {"date": "2017-11-28", "close": 8.9, "volume": 4412.0}, {"date": "2017-11-29", "close": 8.6, "volume": 12812.0}, {"date": "2017-11-30", "close": 8.5, "volume": 13115.0}, {"date": "2017-12-01", "close": 8.155, "volume": 7475.0}, {"date": "2017-12-04", "close": 8.196, "volume": 10780.0}, {"date": "2017-12-05", "close": 8.0, "volume": 9160.0}, {"date": "2017-12-06", "close": 7.5, "volume": 23072.0}, {"date": "2017-12-07", "close": 7.1, "volume": 24226.0}, {"date": "2017-12-08", "close": 7.41, "volume": 13744.0}, {"date": "2017-12-11", "close": 7.25, "volume": 8371.0}, {"date": "2017-12-12", "close": 7.05, "volume": 7584.0}, {"date": "2017-12-13", "close": 7.0, "volume": 6800.0}, {"date": "2017-12-14", "close": 7.3, "volume": 7131.0}, {"date": "2017-12-15", "close": 7.3, "volume": 5418.0}, {"date": "2017-12-18", "close": 6.5, "volume": 16362.0}, {"date": "2017-12-19", "close": 6.5, "volume": 10961.0}, {"date": "2017-12-20", "close": 6.44, "volume": 3817.0}, {"date": "2017-12-21", "close": 6.35, "volume": 20354.0}, {"date": "2017-12-22", "close": 6.45, "volume": 10787.0}, {"date": "2017-12-26", "close": 6.7, "volume": 2462.0}, {"date": "2017-12-27", "close": 6.7, "volume": 3345.0}, {"date": "2017-12-28", "close": 7.5, "volume": 5178.0}, {"date": "2017-12-29", "close": 7.5, "volume": 3280.0}, {"date": "2018-01-02", "close": 7.625, "volume": 500.0}, {"date": "2018-01-03", "close": 7.8, "volume": 967.0}, {"date": "2018-01-04", "close": 7.8, "volume": null}, {"date": "2018-01-05", "close": 7.8, "volume": 744.0}, {"date": "2018-01-08", "close": 7.8, "volume": null}, {"date": "2018-01-09", "close": 7.75, "volume": 8285.0}, {"date": "2018-01-10", "close": 7.5, "volume": 105.0}, {"date": "2018-01-11", "close": 7.61, "volume": 8635.0}, {"date": "2018-01-12", "close": 7.61, "volume": null}, {"date": "2018-01-16", "close": 8.35, "volume": 1190.0}, {"date": "2018-01-17", "close": 8.0, "volume": 3240.0}, {"date": "2018-01-18", "close": 8.0, "volume": null}, {"date": "2018-01-19", "close": 8.0, "volume": null}, {"date": "2018-01-22", "close": 7.4, "volume": 2792.0}, {"date": "2018-01-23", "close": 7.15, "volume": 4084.0}, {"date": "2018-01-24", "close": 7.05, "volume": 3057.0}, {"date": "2018-01-25", "close": 6.99, "volume": 7837.0}, {"date": "2018-01-26", "close": 6.98, "volume": 8991.0}, {"date": "2018-01-29", "close": 7.0, "volume": 3030.0}, {"date": "2018-01-30", "close": 6.95, "volume": 550.0}, {"date": "2018-01-31", "close": 7.0, "volume": 7501.0}, {"date": "2018-02-01", "close": 7.25, "volume": 7135.0}, {"date": "2018-02-02", "close": 6.99, "volume": 5389.0}, {"date": "2018-02-05", "close": 7.04, "volume": 2157.0}, {"date": "2018-02-06", "close": 6.95, "volume": 5206.0}, {"date": "2018-02-07", "close": 6.95, "volume": 9600.0}, {"date": "2018-02-08", "close": 6.9, "volume": 100.0}, {"date": "2018-02-09", "close": 6.55, "volume": 12139.0}, {"date": "2018-02-12", "close": 6.7813, "volume": 2263.0}, {"date": "2018-02-13", "close": 7.0, "volume": 4843.0}, {"date": "2018-02-14", "close": 6.7, "volume": 16113.0}, {"date": "2018-02-15", "close": 6.55, "volume": 350.0}, {"date": "2018-02-16", "close": 6.415, "volume": 663.0}, {"date": "2018-02-20", "close": 6.4, "volume": 3998.0}, {"date": "2018-02-21", "close": 6.7, "volume": 4675.0}, {"date": "2018-02-22", "close": 6.61, "volume": 8335.0}, {"date": "2018-02-23", "close": 6.71, "volume": 3945.0}, {"date": "2018-02-26", "close": 6.6, "volume": 31875.0}, {"date": "2018-02-27", "close": 6.6, "volume": 8245.0}, {"date": "2018-02-28", "close": 6.55, "volume": 54582.0}, {"date": "2018-03-01", "close": 6.55, "volume": 2455.0}, {"date": "2018-03-02", "close": 6.65, "volume": 4265.0}, {"date": "2018-03-05", "close": 6.6, "volume": 6524.0}, {"date": "2018-03-06", "close": 6.6, "volume": 8600.0}, {"date": "2018-03-07", "close": 6.65, "volume": 13527.0}, {"date": "2018-03-08", "close": 6.7, "volume": 36128.0}, {"date": "2018-03-09", "close": 6.7, "volume": 9621.0}, {"date": "2018-03-12", "close": 6.65, "volume": 5532.0}, {"date": "2018-03-13", "close": 6.675, "volume": 5035.0}, {"date": "2018-03-14", "close": 6.6, "volume": 1535.0}, {"date": "2018-03-15", "close": 6.65, "volume": 3014.0}, {"date": "2018-03-16", "close": 6.65, "volume": 4016.0}, {"date": "2018-03-19", "close": 7.0, "volume": 33950.0}, {"date": "2018-03-20", "close": 7.5, "volume": 8998.0}, {"date": "2018-03-21", "close": 7.5, "volume": 1942.0}, {"date": "2018-03-22", "close": 7.9, "volume": 2450.0}, {"date": "2018-03-23", "close": 7.75, "volume": 17084.0}, {"date": "2018-03-26", "close": 7.6, "volume": 1393.0}, {"date": "2018-03-27", "close": 7.45, "volume": 300.0}, {"date": "2018-03-28", "close": 7.4, "volume": 5535.0}, {"date": "2018-03-29", "close": 7.4001, "volume": 6832.0}, {"date": "2018-04-02", "close": 7.4, "volume": 4282.0}, {"date": "2018-04-03", "close": 7.4, "volume": null}, {"date": "2018-04-04", "close": 7.4, "volume": 4100.0}, {"date": "2018-04-05", "close": 8.05, "volume": 3507.0}, {"date": "2018-04-06", "close": 8.09, "volume": 2700.0}, {"date": "2018-04-09", "close": 8.1, "volume": 854.0}, {"date": "2018-04-10", "close": 7.51, "volume": 950.0}, {"date": "2018-04-11", "close": 8.09, "volume": 1388.0}, {"date": "2018-04-12", "close": 8.0, "volume": 1400.0}, {"date": "2018-04-13", "close": 8.0, "volume": null}, {"date": "2018-04-16", "close": 7.6, "volume": 761.0}, {"date": "2018-04-17", "close": 7.9, "volume": 1715.0}, {"date": "2018-04-18", "close": 8.0, "volume": 963.0}, {"date": "2018-04-19", "close": 7.5, "volume": 4883.0}, {"date": "2018-04-20", "close": 7.58, "volume": 885.0}, {"date": "2018-04-23", "close": 7.58, "volume": null}, {"date": "2018-04-24", "close": 7.5, "volume": 100.0}, {"date": "2018-04-25", "close": 7.5, "volume": 1148.0}, {"date": "2018-04-26", "close": 7.54, "volume": 4687.0}, {"date": "2018-04-27", "close": 7.5, "volume": 3262.0}, {"date": "2018-04-30", "close": 7.5, "volume": 520.0}, {"date": "2018-05-01", "close": 7.5, "volume": 4866.0}, {"date": "2018-05-02", "close": 8.35, "volume": 5210.0}, {"date": "2018-05-03", "close": 8.04, "volume": 3937.0}, {"date": "2018-05-04", "close": 7.99, "volume": 307.0}, {"date": "2018-05-07", "close": 7.85, "volume": 4139.0}, {"date": "2018-05-08", "close": 7.85, "volume": null}, {"date": "2018-05-09", "close": 7.75, "volume": 283.0}, {"date": "2018-05-10", "close": 8.1, "volume": 14923.0}, {"date": "2018-05-11", "close": 8.1, "volume": 391.0}, {"date": "2018-05-14", "close": 8.0, "volume": 1005.0}, {"date": "2018-05-15", "close": 8.4, "volume": 3360.0}, {"date": "2018-05-16", "close": 8.4, "volume": 1182.0}, {"date": "2018-05-17", "close": 8.0, "volume": 200.0}, {"date": "2018-05-18", "close": 8.2, "volume": 9354.0}, {"date": "2018-05-21", "close": 8.25, "volume": 6847.0}, {"date": "2018-05-22", "close": 8.5, "volume": 4025.0}, {"date": "2018-05-23", "close": 8.5, "volume": 1120.0}, {"date": "2018-05-24", "close": 8.65, "volume": 1680.0}, {"date": "2018-05-25", "close": 8.65, "volume": 1912.0}, {"date": "2018-05-29", "close": 8.65, "volume": 6762.0}, {"date": "2018-05-30", "close": 9.13, "volume": 9905.0}, {"date": "2018-05-31", "close": 9.25, "volume": 2022.0}, {"date": "2018-06-01", "close": 9.4, "volume": 500.0}, {"date": "2018-06-04", "close": 9.45, "volume": 3519.0}, {"date": "2018-06-05", "close": 9.405, "volume": 1065.0}, {"date": "2018-06-06", "close": 9.405, "volume": null}, {"date": "2018-06-07", "close": 9.15, "volume": 2400.0}, {"date": "2018-06-08", "close": 9.15, "volume": 264.0}, {"date": "2018-06-11", "close": 9.3, "volume": 1011.0}, {"date": "2018-06-12", "close": 9.45, "volume": 1251.0}, {"date": "2018-06-13", "close": 9.12, "volume": 35528.0}, {"date": "2018-06-14", "close": 9.14, "volume": 1068.0}, {"date": "2018-06-15", "close": 9.15, "volume": 2779.0}, {"date": "2018-06-18", "close": 9.4, "volume": 3384.0}, {"date": "2018-06-19", "close": 9.25, "volume": 2615.0}, {"date": "2018-06-20", "close": 9.44, "volume": 1321.0}, {"date": "2018-06-21", "close": 9.29, "volume": 811.0}, {"date": "2018-06-22", "close": 9.29, "volume": null}, {"date": "2018-06-25", "close": 9.37, "volume": 1834.0}, {"date": "2018-06-26", "close": 9.3, "volume": 3770.0}, {"date": "2018-06-27", "close": 9.3, "volume": 18708.0}, {"date": "2018-06-28", "close": 9.5, "volume": 15777.0}, {"date": "2018-06-29", "close": 9.6, "volume": 758.0}, {"date": "2018-07-02", "close": 9.6, "volume": null}, {"date": "2018-07-03", "close": 9.6, "volume": null}, {"date": "2018-07-05", "close": 10.0, "volume": 15950.0}, {"date": "2018-07-06", "close": 10.25, "volume": 6513.0}, {"date": "2018-07-09", "close": 10.2, "volume": 14315.0}, {"date": "2018-07-10", "close": 10.15, "volume": 1144.0}, {"date": "2018-07-11", "close": 10.15, "volume": null}, {"date": "2018-07-12", "close": 10.2, "volume": 9643.0}, {"date": "2018-07-13", "close": 10.63, "volume": 1296.0}, {"date": "2018-07-16", "close": 10.3, "volume": 3335.0}, {"date": "2018-07-17", "close": 10.3, "volume": 1864.0}, {"date": "2018-07-18", "close": 10.63, "volume": 2932.0}, {"date": "2018-07-19", "close": 11.5, "volume": 22887.0}, {"date": "2018-07-20", "close": 11.75, "volume": 4363.0}, {"date": "2018-07-23", "close": 12.0, "volume": 2910.0}, {"date": "2018-07-24", "close": 12.0, "volume": 2994.0}, {"date": "2018-07-25", "close": 12.1, "volume": 9600.0}, {"date": "2018-07-26", "close": 11.95, "volume": 1875.0}, {"date": "2018-07-27", "close": 11.95, "volume": 2266.0}, {"date": "2018-07-30", "close": 11.9, "volume": 9448.0}, {"date": "2018-07-31", "close": 11.8, "volume": 1158.0}, {"date": "2018-08-01", "close": 11.66, "volume": 213.0}, {"date": "2018-08-02", "close": 11.8, "volume": 1336.0}, {"date": "2018-08-03", "close": 12.05, "volume": 5094.0}, {"date": "2018-08-06", "close": 12.97, "volume": 14891.0}, {"date": "2018-08-07", "close": 12.8, "volume": 13704.0}, {"date": "2018-08-08", "close": 12.7, "volume": 4644.0}, {"date": "2018-08-09", "close": 12.89, "volume": 6173.0}, {"date": "2018-08-10", "close": 12.825, "volume": 1616.0}, {"date": "2018-08-13", "close": 12.765, "volume": 310.0}, {"date": "2018-08-14", "close": 12.1, "volume": 23570.0}, {"date": "2018-08-15", "close": 12.1, "volume": null}, {"date": "2018-08-16", "close": 11.9, "volume": 1435.0}, {"date": "2018-08-17", "close": 11.9, "volume": null}, {"date": "2018-08-20", "close": 12.0, "volume": 24312.0}, {"date": "2018-08-21", "close": 11.7, "volume": 575.0}, {"date": "2018-08-22", "close": 11.5, "volume": 3346.0}, {"date": "2018-08-23", "close": 11.5, "volume": 1145.0}, {"date": "2018-08-24", "close": 11.5, "volume": 1195.0}, {"date": "2018-08-27", "close": 11.9, "volume": 1726.0}, {"date": "2018-08-28", "close": 11.9, "volume": 6583.0}, {"date": "2018-08-29", "close": 11.75, "volume": 2250.0}, {"date": "2018-08-30", "close": 11.9, "volume": 3435.0}, {"date": "2018-08-31", "close": 11.75, "volume": 5555.0}, {"date": "2018-09-04", "close": 11.5, "volume": 1330.0}, {"date": "2018-09-05", "close": 11.5, "volume": 625.0}, {"date": "2018-09-06", "close": 11.99, "volume": 4294.0}, {"date": "2018-09-07", "close": 11.99, "volume": 9467.0}, {"date": "2018-09-10", "close": 12.0, "volume": 1160.0}, {"date": "2018-09-11", "close": 11.85, "volume": 3876.0}, {"date": "2018-09-12", "close": 11.87, "volume": 2967.0}, {"date": "2018-09-13", "close": 11.74, "volume": 5550.0}, {"date": "2018-09-14", "close": 11.75, "volume": 1892.0}, {"date": "2018-09-17", "close": 11.5, "volume": 1003.0}, {"date": "2018-09-18", "close": 11.5, "volume": 2750.0}, {"date": "2018-09-19", "close": 11.6, "volume": 870.0}, {"date": "2018-09-20", "close": 11.5, "volume": 1110.0}, {"date": "2018-09-21", "close": 11.5, "volume": 850.0}, {"date": "2018-09-24", "close": 11.35, "volume": 722.0}, {"date": "2018-09-25", "close": 11.25, "volume": 8351.0}, {"date": "2018-09-26", "close": 11.5, "volume": 6109.0}, {"date": "2018-09-27", "close": 11.26, "volume": 5336.0}, {"date": "2018-09-28", "close": 11.75, "volume": 1416.0}, {"date": "2018-10-01", "close": 12.0, "volume": 15617.0}, {"date": "2018-10-02", "close": 12.0, "volume": 39814.0}, {"date": "2018-10-03", "close": 12.0, "volume": 1317.0}, {"date": "2018-10-04", "close": 12.0, "volume": 4540.0}, {"date": "2018-10-05", "close": 12.0, "volume": 1100.0}, {"date": "2018-10-08", "close": 12.1, "volume": 7621.0}, {"date": "2018-10-09", "close": 12.0, "volume": 2000.0}, {"date": "2018-10-10", "close": 12.0, "volume": 1200.0}, {"date": "2018-10-11", "close": 12.0, "volume": 5115.0}, {"date": "2018-10-12", "close": 12.12, "volume": 312.0}, {"date": "2018-10-15", "close": 12.0, "volume": 7095.0}, {"date": "2018-10-16", "close": 12.0, "volume": 2827.0}, {"date": "2018-10-17", "close": 12.02, "volume": 500.0}, {"date": "2018-10-18", "close": 12.0, "volume": 500.0}, {"date": "2018-10-19", "close": 12.0, "volume": null}, {"date": "2018-10-22", "close": 12.0, "volume": 4175.0}, {"date": "2018-10-23", "close": 12.001, "volume": 10673.0}, {"date": "2018-10-24", "close": 12.0, "volume": 2054.0}, {"date": "2018-10-25", "close": 12.1, "volume": 1410.0}, {"date": "2018-10-26", "close": 12.0, "volume": 3511.0}, {"date": "2018-10-29", "close": 12.0, "volume": 14572.0}, {"date": "2018-10-30", "close": 12.0, "volume": 26748.0}, {"date": "2018-10-31", "close": 12.0, "volume": 2174.0}, {"date": "2018-11-01", "close": 12.0, "volume": 4373.0}, {"date": "2018-11-02", "close": 12.0, "volume": 1506.0}, {"date": "2018-11-05", "close": 12.0, "volume": 3853.0}, {"date": "2018-11-06", "close": 12.0, "volume": null}, {"date": "2018-11-07", "close": 12.0, "volume": 2972.0}, {"date": "2018-11-08", "close": 12.0, "volume": 1629.0}, {"date": "2018-11-09", "close": 12.0, "volume": 10439.0}, {"date": "2018-11-12", "close": 12.0, "volume": 12832.0}, {"date": "2018-11-13", "close": 12.0, "volume": 100.0}, {"date": "2018-11-14", "close": 12.0, "volume": 274.0}, {"date": "2018-11-15", "close": 11.79, "volume": 250.0}, {"date": "2018-11-16", "close": 11.0, "volume": 2716.0}, {"date": "2018-11-19", "close": 10.1, "volume": 10703.0}, {"date": "2018-11-20", "close": 9.6, "volume": 1067.0}, {"date": "2018-11-21", "close": 9.0, "volume": 750.0}, {"date": "2018-11-23", "close": 9.1, "volume": 2265.0}, {"date": "2018-11-26", "close": 9.1, "volume": null}, {"date": "2018-11-27", "close": 9.4, "volume": 2000.0}, {"date": "2018-11-28", "close": 9.3, "volume": 1592.0}, {"date": "2018-11-29", "close": 9.2, "volume": 1600.0}, {"date": "2018-11-30", "close": 9.2, "volume": 548.0}, {"date": "2018-12-03", "close": 9.0, "volume": 5500.0}, {"date": "2018-12-04", "close": 9.0, "volume": 1499.0}, {"date": "2018-12-06", "close": 9.09, "volume": 3958.0}, {"date": "2018-12-07", "close": 9.2, "volume": 1682.0}, {"date": "2018-12-10", "close": 9.25, "volume": 10180.0}, {"date": "2018-12-11", "close": 9.6, "volume": 1300.0}, {"date": "2018-12-12", "close": 9.5, "volume": 2108.0}, {"date": "2018-12-13", "close": 9.5, "volume": 1014.0}, {"date": "2018-12-14", "close": 9.75, "volume": 197.0}, {"date": "2018-12-17", "close": 9.5, "volume": 509.0}, {"date": "2018-12-18", "close": 9.55, "volume": 10880.0}, {"date": "2018-12-19", "close": 9.5, "volume": 9964.0}, {"date": "2018-12-20", "close": 9.5, "volume": 12268.0}, {"date": "2018-12-21", "close": 9.2, "volume": 9251.0}, {"date": "2018-12-24", "close": 9.2, "volume": null}, {"date": "2018-12-26", "close": 9.25, "volume": 16944.0}, {"date": "2018-12-27", "close": 8.8, "volume": 8425.0}, {"date": "2018-12-28", "close": 8.9, "volume": 8119.0}, {"date": "2018-12-31", "close": 9.25, "volume": 1798.0}, {"date": "2019-01-02", "close": 9.0, "volume": 4123.0}, {"date": "2019-01-03", "close": 8.8, "volume": 2159.0}, {"date": "2019-01-04", "close": 8.9, "volume": 6905.0}, {"date": "2019-01-07", "close": 8.62, "volume": 856.0}, {"date": "2019-01-08", "close": 8.25, "volume": 3762.0}, {"date": "2019-01-09", "close": 8.4755, "volume": 101.0}, {"date": "2019-01-10", "close": 8.1, "volume": 700.0}, {"date": "2019-01-11", "close": 8.1, "volume": 9633.0}, {"date": "2019-01-14", "close": 8.05, "volume": 25772.0}, {"date": "2019-01-15", "close": 8.05, "volume": 3027.0}, {"date": "2019-01-16", "close": 8.05, "volume": 100.0}, {"date": "2019-01-17", "close": 8.25, "volume": 4462.0}, {"date": "2019-01-18", "close": 8.05, "volume": 323.0}, {"date": "2019-01-22", "close": 7.76, "volume": 57130.0}, {"date": "2019-01-23", "close": 7.76, "volume": null}, {"date": "2019-01-24", "close": 7.8, "volume": 152.0}, {"date": "2019-01-25", "close": 8.0, "volume": 625.0}, {"date": "2019-01-28", "close": 8.0, "volume": null}, {"date": "2019-01-29", "close": 7.82, "volume": 503.0}, {"date": "2019-01-30", "close": 7.9, "volume": 280.0}, {"date": "2019-01-31", "close": 7.8, "volume": 1000.0}, {"date": "2019-02-01", "close": 8.0, "volume": 1443.0}, {"date": "2019-02-04", "close": 8.0, "volume": 1497.0}, {"date": "2019-02-05", "close": 8.0, "volume": 7133.0}, {"date": "2019-02-06", "close": 7.45, "volume": 7715.0}, {"date": "2019-02-07", "close": 7.45, "volume": 2398.0}, {"date": "2019-02-08", "close": 7.35, "volume": 500.0}, {"date": "2019-02-11", "close": 7.35, "volume": 2513.0}, {"date": "2019-02-12", "close": 7.35, "volume": 12810.0}, {"date": "2019-02-13", "close": 7.35, "volume": 3385.0}, {"date": "2019-02-14", "close": 7.0, "volume": 1800.0}, {"date": "2019-02-15", "close": 7.04, "volume": 2021.0}, {"date": "2019-02-19", "close": 7.1, "volume": 273.0}, {"date": "2019-02-20", "close": 6.69, "volume": 15558.0}, {"date": "2019-02-21", "close": 7.04, "volume": 1862.0}, {"date": "2019-02-22", "close": 7.0, "volume": 3768.0}, {"date": "2019-02-25", "close": 7.3, "volume": 2469.0}, {"date": "2019-02-26", "close": 7.7, "volume": 310.0}, {"date": "2019-02-27", "close": 7.73, "volume": 210.0}, {"date": "2019-02-28", "close": 8.55, "volume": 4637.0}, {"date": "2019-03-01", "close": 8.75, "volume": 222.0}, {"date": "2019-03-04", "close": 9.0, "volume": 2450.0}, {"date": "2019-03-05", "close": 8.875, "volume": 631.0}, {"date": "2019-03-06", "close": 8.25, "volume": 5000.0}, {"date": "2019-03-07", "close": 7.81, "volume": 1421.0}, {"date": "2019-03-08", "close": 7.25, "volume": 1462.0}, {"date": "2019-03-11", "close": 7.25, "volume": 200.0}, {"date": "2019-03-12", "close": 7.63, "volume": 1780.0}, {"date": "2019-03-13", "close": 7.5, "volume": 224.0}, {"date": "2019-03-14", "close": 7.5, "volume": null}, {"date": "2019-03-15", "close": 7.5, "volume": null}, {"date": "2019-03-18", "close": 7.26, "volume": 1251.0}, {"date": "2019-03-19", "close": 7.5, "volume": 1284.0}, {"date": "2019-03-20", "close": 7.75, "volume": 2740.0}, {"date": "2019-03-21", "close": 8.0, "volume": 610.0}, {"date": "2019-03-22", "close": 7.15, "volume": 6042.0}, {"date": "2019-03-25", "close": 7.241, "volume": 3750.0}, {"date": "2019-03-26", "close": 7.2, "volume": 500.0}, {"date": "2019-03-27", "close": 7.3, "volume": 500.0}, {"date": "2019-03-28", "close": 7.2, "volume": 5104.0}, {"date": "2019-03-29", "close": 7.49, "volume": 2446.0}, {"date": "2019-04-01", "close": 7.175, "volume": 2344.0}, {"date": "2019-04-02", "close": 7.175, "volume": null}, {"date": "2019-04-03", "close": 8.0, "volume": 7820.0}, {"date": "2019-04-04", "close": 8.15, "volume": 4638.0}, {"date": "2019-04-05", "close": 8.01, "volume": 675.0}, {"date": "2019-04-08", "close": 8.01, "volume": null}, {"date": "2019-04-09", "close": 8.5, "volume": 127.0}, {"date": "2019-04-10", "close": 9.0, "volume": 3283.0}, {"date": "2019-04-11", "close": 9.0, "volume": 1260.0}, {"date": "2019-04-12", "close": 8.85, "volume": 2708.0}, {"date": "2019-04-15", "close": 9.3, "volume": 4558.0}, {"date": "2019-04-16", "close": 9.0, "volume": 1414.0}, {"date": "2019-04-17", "close": 9.35, "volume": 3194.0}, {"date": "2019-04-18", "close": 9.35, "volume": null}, {"date": "2019-04-22", "close": 9.0, "volume": 900.0}, {"date": "2019-04-23", "close": 9.4, "volume": 1266.0}, {"date": "2019-04-24", "close": 9.4, "volume": 100.0}, {"date": "2019-04-25", "close": 9.5, "volume": 2248.0}, {"date": "2019-04-26", "close": 9.5, "volume": 972.0}, {"date": "2019-04-29", "close": 9.65, "volume": 784.0}, {"date": "2019-04-30", "close": 9.5, "volume": 2409.0}, {"date": "2019-05-01", "close": 10.0, "volume": 4136.0}, {"date": "2019-05-02", "close": 10.2, "volume": 1767.0}, {"date": "2019-05-03", "close": 10.2, "volume": null}, {"date": "2019-05-06", "close": 10.1, "volume": 304.0}, {"date": "2019-05-07", "close": 9.99, "volume": 717.0}, {"date": "2019-05-08", "close": 9.99, "volume": 436.0}, {"date": "2019-05-09", "close": 9.5, "volume": 11835.0}, {"date": "2019-05-10", "close": 9.5, "volume": null}, {"date": "2019-05-13", "close": 9.35, "volume": 18977.0}, {"date": "2019-05-14", "close": 9.35, "volume": null}, {"date": "2019-05-15", "close": 9.35, "volume": 360.0}, {"date": "2019-05-16", "close": 9.3, "volume": 4374.0}, {"date": "2019-05-17", "close": 10.02, "volume": 11074.0}, {"date": "2019-05-20", "close": 10.0, "volume": 1221.0}, {"date": "2019-05-21", "close": 10.0, "volume": 1000.0}, {"date": "2019-05-22", "close": 10.0, "volume": null}, {"date": "2019-05-23", "close": 10.0, "volume": 23628.0}, {"date": "2019-05-24", "close": 10.0, "volume": null}, {"date": "2019-05-28", "close": 9.75, "volume": 1200.0}, {"date": "2019-05-29", "close": 9.75, "volume": null}, {"date": "2019-05-30", "close": 9.75, "volume": 2605.0}, {"date": "2019-05-31", "close": 9.75, "volume": null}, {"date": "2019-06-03", "close": 9.75, "volume": 700.0}, {"date": "2019-06-04", "close": 9.75, "volume": 800.0}, {"date": "2019-06-05", "close": 9.75, "volume": 800.0}, {"date": "2019-06-06", "close": 10.0, "volume": 5334.0}, {"date": "2019-06-07", "close": 10.0, "volume": 452.0}, {"date": "2019-06-10", "close": 9.75, "volume": 3016.0}, {"date": "2019-06-11", "close": 9.75, "volume": null}, {"date": "2019-06-12", "close": 9.6, "volume": 1050.0}, {"date": "2019-06-13", "close": 9.6, "volume": null}, {"date": "2019-06-14", "close": 9.6, "volume": null}, {"date": "2019-06-17", "close": 9.75, "volume": 420.0}, {"date": "2019-06-18", "close": 9.75, "volume": null}, {"date": "2019-06-19", "close": 10.0, "volume": 600.0}, {"date": "2019-06-20", "close": 10.0, "volume": null}, {"date": "2019-06-21", "close": 9.75, "volume": 201.0}, {"date": "2019-06-24", "close": 9.75, "volume": 216.0}, {"date": "2019-06-25", "close": 9.75, "volume": null}, {"date": "2019-06-26", "close": 9.8, "volume": 1597.0}, {"date": "2019-06-27", "close": 9.8, "volume": null}, {"date": "2019-06-28", "close": 9.75, "volume": 153.0}, {"date": "2019-07-01", "close": 9.75, "volume": 175.0}, {"date": "2019-07-02", "close": 9.75, "volume": 1200.0}, {"date": "2019-07-03", "close": 10.75, "volume": 102.0}, {"date": "2019-07-05", "close": 9.75, "volume": 480.0}, {"date": "2019-07-08", "close": 10.0, "volume": 5022.0}, {"date": "2019-07-09", "close": 10.0, "volume": 185.0}, {"date": "2019-07-10", "close": 10.0, "volume": 1822.0}, {"date": "2019-07-11", "close": 10.0, "volume": null}, {"date": "2019-07-12", "close": 10.0, "volume": 3285.0}, {"date": "2019-07-15", "close": 9.75, "volume": 27356.0}, {"date": "2019-07-16", "close": 9.75, "volume": null}, {"date": "2019-07-17", "close": 10.0, "volume": 350.0}, {"date": "2019-07-18", "close": 10.0, "volume": 290.0}, {"date": "2019-07-19", "close": 10.0, "volume": 1150.0}, {"date": "2019-07-22", "close": 10.0, "volume": 1510.0}, {"date": "2019-07-23", "close": 9.75, "volume": 1348.0}, {"date": "2019-07-24", "close": 9.85, "volume": 9257.0}, {"date": "2019-07-25", "close": 9.85, "volume": null}, {"date": "2019-07-26", "close": 9.85, "volume": null}, {"date": "2019-07-29", "close": 9.75, "volume": 200.0}, {"date": "2019-07-30", "close": 9.75, "volume": null}, {"date": "2019-07-31", "close": 9.75, "volume": null}, {"date": "2019-08-01", "close": 9.75, "volume": null}, {"date": "2019-08-02", "close": 9.75, "volume": 523.0}, {"date": "2019-08-05", "close": 10.0, "volume": 989.0}, {"date": "2019-08-06", "close": 10.0, "volume": 1033.0}, {"date": "2019-08-07", "close": 9.75, "volume": 3222.0}, {"date": "2019-08-08", "close": 9.75, "volume": 1491.0}, {"date": "2019-08-09", "close": 9.75, "volume": 500.0}, {"date": "2019-08-12", "close": 9.75, "volume": 1736.0}, {"date": "2019-08-13", "close": 9.75, "volume": null}, {"date": "2019-08-14", "close": 9.75, "volume": null}, {"date": "2019-08-15", "close": 10.05, "volume": 2789.0}, {"date": "2019-08-16", "close": 10.0, "volume": 2917.0}, {"date": "2019-08-19", "close": 10.0, "volume": 837.0}, {"date": "2019-08-20", "close": 9.76, "volume": 29391.0}, {"date": "2019-08-21", "close": 9.75, "volume": 220.0}, {"date": "2019-08-22", "close": 9.75, "volume": null}, {"date": "2019-08-23", "close": 9.75, "volume": 3744.0}, {"date": "2019-08-26", "close": 9.75, "volume": null}, {"date": "2019-08-27", "close": 9.5, "volume": 11813.0}, {"date": "2019-08-28", "close": 9.5, "volume": null}, {"date": "2019-08-29", "close": 10.0, "volume": 700.0}, {"date": "2019-08-30", "close": 9.8, "volume": 3348.0}, {"date": "2019-09-03", "close": 9.1, "volume": 745.0}, {"date": "2019-09-04", "close": 9.1, "volume": null}, {"date": "2019-09-05", "close": 9.1, "volume": 103.0}, {"date": "2019-09-06", "close": 9.1, "volume": null}, {"date": "2019-09-09", "close": 8.0, "volume": 3700.0}, {"date": "2019-09-10", "close": 8.0, "volume": null}, {"date": "2019-09-11", "close": 7.5, "volume": 2173.0}, {"date": "2019-09-12", "close": 7.51, "volume": 1140.0}, {"date": "2019-09-13", "close": 7.6, "volume": 561.0}, {"date": "2019-09-16", "close": 7.55, "volume": 1057.0}, {"date": "2019-09-17", "close": 7.55, "volume": 252.0}, {"date": "2019-09-18", "close": 7.55, "volume": null}, {"date": "2019-09-19", "close": 7.55, "volume": 200.0}, {"date": "2019-09-20", "close": 7.55, "volume": 7287.0}, {"date": "2019-09-23", "close": 7.4, "volume": 857.0}, {"date": "2019-09-24", "close": 7.45, "volume": 18078.0}, {"date": "2019-09-25", "close": 7.45, "volume": 17603.0}, {"date": "2019-09-26", "close": 7.45, "volume": null}, {"date": "2019-09-27", "close": 7.45, "volume": 401.0}, {"date": "2019-09-30", "close": 7.3, "volume": 11175.0}, {"date": "2019-10-01", "close": 7.1, "volume": 2823.0}, {"date": "2019-10-02", "close": 6.85, "volume": 3100.0}, {"date": "2019-10-03", "close": 6.85, "volume": 260.0}, {"date": "2019-10-04", "close": 6.85, "volume": null}, {"date": "2019-10-07", "close": 7.0, "volume": 25064.0}, {"date": "2019-10-08", "close": 7.0, "volume": 5300.0}, {"date": "2019-10-09", "close": 7.0, "volume": null}, {"date": "2019-10-10", "close": 7.0, "volume": null}, {"date": "2019-10-11", "close": 7.0, "volume": null}, {"date": "2019-10-14", "close": 7.0, "volume": null}, {"date": "2019-10-15", "close": 6.8, "volume": 526.0}, {"date": "2019-10-16", "close": 6.79, "volume": 213.0}, {"date": "2019-10-17", "close": 6.71, "volume": 1200.0}, {"date": "2019-10-18", "close": 6.7, "volume": 4504.0}, {"date": "2019-10-21", "close": 6.5, "volume": 765.0}, {"date": "2019-10-22", "close": 5.8, "volume": 1385.0}, {"date": "2019-10-23", "close": 6.0, "volume": 11100.0}, {"date": "2019-10-24", "close": 6.0, "volume": 5000.0}, {"date": "2019-10-25", "close": 6.0, "volume": 5034.0}, {"date": "2019-10-28", "close": 6.0, "volume": 3200.0}, {"date": "2019-10-29", "close": 6.0, "volume": 28385.0}, {"date": "2019-10-30", "close": 6.1, "volume": 300.0}, {"date": "2019-10-31", "close": 6.0, "volume": 4575.0}, {"date": "2019-11-01", "close": 6.0, "volume": null}, {"date": "2019-11-04", "close": 6.19, "volume": 900.0}, {"date": "2019-11-05", "close": 6.05, "volume": 102.0}, {"date": "2019-11-06", "close": 6.05, "volume": null}, {"date": "2019-11-07", "close": 6.05, "volume": null}, {"date": "2019-11-08", "close": 6.0, "volume": 5276.0}, {"date": "2019-11-11", "close": 5.9, "volume": 6342.0}, {"date": "2019-11-12", "close": 6.35, "volume": 2500.0}, {"date": "2019-11-13", "close": 6.3, "volume": 413.0}, {"date": "2019-11-14", "close": 6.3, "volume": null}, {"date": "2019-11-15", "close": 6.0, "volume": 5000.0}, {"date": "2019-11-18", "close": 5.9, "volume": 5618.0}, {"date": "2019-11-19", "close": 5.9, "volume": 20188.0}, {"date": "2019-11-20", "close": 5.9, "volume": 12133.0}, {"date": "2019-11-21", "close": 5.9, "volume": null}, {"date": "2019-11-22", "close": 5.4, "volume": 7291.0}, {"date": "2019-11-25", "close": 5.05, "volume": 8273.0}, {"date": "2019-11-26", "close": 5.01, "volume": 16010.0}, {"date": "2019-11-27", "close": 4.91, "volume": 7382.0}, {"date": "2019-11-29", "close": 4.91, "volume": null}, {"date": "2019-12-02", "close": 5.0, "volume": 2120.0}, {"date": "2019-12-03", "close": 5.0, "volume": 8481.0}, {"date": "2019-12-04", "close": 4.99, "volume": 7366.0}, {"date": "2019-12-05", "close": 4.89, "volume": 5236.0}, {"date": "2019-12-06", "close": 4.89, "volume": null}, {"date": "2019-12-09", "close": 4.8285, "volume": 1009.0}, {"date": "2019-12-10", "close": 4.83, "volume": 2100.0}, {"date": "2019-12-11", "close": 4.9, "volume": 2628.0}, {"date": "2019-12-12", "close": 4.82, "volume": 2161.0}, {"date": "2019-12-13", "close": 4.8, "volume": 5527.0}, {"date": "2019-12-16", "close": 4.51, "volume": 15057.0}, {"date": "2019-12-17", "close": 4.22, "volume": 494.0}, {"date": "2019-12-18", "close": 4.0501, "volume": 4040.0}, {"date": "2019-12-19", "close": 4.1, "volume": 10449.0}, {"date": "2019-12-20", "close": 4.2, "volume": 4564.0}, {"date": "2019-12-23", "close": 4.3, "volume": 6584.0}, {"date": "2019-12-24", "close": 4.25, "volume": 21677.0}, {"date": "2019-12-26", "close": 4.25, "volume": 10365.0}, {"date": "2019-12-27", "close": 4.25, "volume": 3377.0}, {"date": "2019-12-30", "close": 6.45, "volume": 67263.0}, {"date": "2019-12-31", "close": 7.9, "volume": 3009.0}, {"date": "2020-01-02", "close": 9.24, "volume": 8674.0}, {"date": "2020-01-03", "close": 9.0, "volume": 12906.0}, {"date": "2020-01-06", "close": 9.1, "volume": 1656.0}, {"date": "2020-01-07", "close": 10.0, "volume": 5244.0}, {"date": "2020-01-08", "close": 11.8, "volume": 9455.0}, {"date": "2020-01-09", "close": 11.4401, "volume": 3145.0}, {"date": "2020-01-10", "close": 10.88, "volume": 1400.0}, {"date": "2020-01-13", "close": 10.7, "volume": 201.0}, {"date": "2020-01-14", "close": 9.8, "volume": 3520.0}, {"date": "2020-01-15", "close": 9.5, "volume": 900.0}, {"date": "2020-01-16", "close": 9.35, "volume": 5589.0}, {"date": "2020-01-17", "close": 9.6, "volume": 10055.0}, {"date": "2020-01-21", "close": 8.95, "volume": 1188.0}, {"date": "2020-01-22", "close": 9.4, "volume": 3652.0}, {"date": "2020-01-23", "close": 10.0, "volume": 2260.0}, {"date": "2020-01-24", "close": 9.4, "volume": 304.0}, {"date": "2020-01-27", "close": 9.0, "volume": 210.0}, {"date": "2020-01-28", "close": 9.25, "volume": 1863.0}, {"date": "2020-01-29", "close": 9.3, "volume": 4059.0}, {"date": "2020-01-30", "close": 9.1, "volume": 1618.0}, {"date": "2020-01-31", "close": 9.1, "volume": 181.0}, {"date": "2020-02-03", "close": 9.7, "volume": 5366.0}, {"date": "2020-02-04", "close": 9.5, "volume": 8427.0}, {"date": "2020-02-05", "close": 9.5, "volume": 477.0}, {"date": "2020-02-06", "close": 9.75, "volume": 1700.0}, {"date": "2020-02-07", "close": 9.75, "volume": null}, {"date": "2020-02-10", "close": 9.75, "volume": 6088.0}, {"date": "2020-02-11", "close": 9.75, "volume": 3472.0}, {"date": "2020-02-12", "close": 9.8, "volume": 1601.0}, {"date": "2020-02-13", "close": 9.8, "volume": null}, {"date": "2020-02-14", "close": 9.25, "volume": 500.0}, {"date": "2020-02-18", "close": 8.65, "volume": 1581.0}, {"date": "2020-02-19", "close": 8.65, "volume": 3847.0}, {"date": "2020-02-20", "close": 8.65, "volume": 200.0}, {"date": "2020-02-21", "close": 9.0, "volume": 261.0}, {"date": "2020-02-24", "close": 9.0, "volume": null}, {"date": "2020-02-25", "close": 8.5, "volume": 600.0}, {"date": "2020-02-26", "close": 8.5, "volume": null}, {"date": "2020-02-27", "close": 8.51, "volume": 4325.0}, {"date": "2020-02-28", "close": 8.27, "volume": 1148.0}, {"date": "2020-03-02", "close": 8.0, "volume": 1955.0}, {"date": "2020-03-03", "close": 8.35, "volume": 3298.0}, {"date": "2020-03-04", "close": 8.35, "volume": 1222.0}, {"date": "2020-03-05", "close": 8.0, "volume": 1034.0}, {"date": "2020-03-06", "close": 7.75, "volume": 551.0}, {"date": "2020-03-09", "close": 7.55, "volume": 3458.0}, {"date": "2020-03-10", "close": 7.55, "volume": 395.0}, {"date": "2020-03-11", "close": 7.55, "volume": 250.0}, {"date": "2020-03-12", "close": 7.1, "volume": 4634.0}, {"date": "2020-03-13", "close": 6.5, "volume": 3434.0}, {"date": "2020-03-16", "close": 6.0, "volume": 424.0}, {"date": "2020-03-17", "close": 5.1, "volume": 15502.0}, {"date": "2020-03-18", "close": 5.25, "volume": 2273.0}, {"date": "2020-03-19", "close": 4.1, "volume": 18146.0}, {"date": "2020-03-20", "close": 5.3, "volume": 11368.0}, {"date": "2020-03-23", "close": 4.0, "volume": 11328.0}, {"date": "2020-03-24", "close": 4.79, "volume": 25243.0}, {"date": "2020-03-25", "close": 4.8, "volume": 2548.0}, {"date": "2020-03-26", "close": 4.5, "volume": 6311.0}, {"date": "2020-03-27", "close": 4.5, "volume": null}, {"date": "2020-03-30", "close": 4.6, "volume": 663.0}, {"date": "2020-03-31", "close": 4.6, "volume": 1501.0}, {"date": "2020-04-01", "close": 4.11, "volume": 7060.0}, {"date": "2020-04-02", "close": 4.11, "volume": null}, {"date": "2020-04-03", "close": 4.4, "volume": 1455.0}, {"date": "2020-04-06", "close": 4.97, "volume": 3739.0}, {"date": "2020-04-07", "close": 4.2, "volume": 11400.0}, {"date": "2020-04-08", "close": 3.8, "volume": 17539.0}, {"date": "2020-04-09", "close": 4.0, "volume": 3334.0}, {"date": "2020-04-13", "close": 3.64, "volume": 14337.0}, {"date": "2020-04-14", "close": 3.75, "volume": 21839.0}, {"date": "2020-04-15", "close": 3.75, "volume": 17431.0}, {"date": "2020-04-16", "close": 3.7, "volume": 5465.0}, {"date": "2020-04-17", "close": 3.7113, "volume": 10875.0}, {"date": "2020-04-20", "close": 3.8, "volume": 12257.0}, {"date": "2020-04-21", "close": 3.75, "volume": 1513.0}, {"date": "2020-04-22", "close": 3.8, "volume": 5769.0}, {"date": "2020-04-23", "close": 3.85, "volume": 9685.0}, {"date": "2020-04-24", "close": 3.8, "volume": 450.0}, {"date": "2020-04-27", "close": 3.75, "volume": 13065.0}, {"date": "2020-04-28", "close": 3.75, "volume": 7990.0}, {"date": "2020-04-29", "close": 3.9, "volume": 533.0}, {"date": "2020-04-30", "close": 3.85, "volume": 40198.0}, {"date": "2020-05-01", "close": 3.85, "volume": 4716.0}, {"date": "2020-05-04", "close": 3.7999, "volume": 2997.0}, {"date": "2020-05-05", "close": 4.6, "volume": 259004.0}, {"date": "2020-05-06", "close": 5.7, "volume": 2240.0}, {"date": "2020-05-07", "close": 6.25, "volume": 5047.0}, {"date": "2020-05-08", "close": 5.0, "volume": 8124.0}, {"date": "2020-05-11", "close": 4.75, "volume": 89374.0}, {"date": "2020-05-12", "close": 5.14, "volume": 115073.0}, {"date": "2020-05-13", "close": 4.94, "volume": 1655.0}, {"date": "2020-05-14", "close": 4.95, "volume": 5301.0}, {"date": "2020-05-15", "close": 4.9825, "volume": 2912.0}, {"date": "2020-05-18", "close": 4.98, "volume": 8157.0}, {"date": "2020-05-19", "close": 5.0, "volume": 83594.0}, {"date": "2020-05-20", "close": 4.75, "volume": 5695.0}, {"date": "2020-05-21", "close": 4.8, "volume": 982.0}, {"date": "2020-05-22", "close": 4.775, "volume": 200.0}, {"date": "2020-05-26", "close": 4.78, "volume": 20969.0}, {"date": "2020-05-27", "close": 4.8, "volume": 27139.0}, {"date": "2020-05-28", "close": 4.8, "volume": 10580.0}, {"date": "2020-05-29", "close": 4.8, "volume": 406.0}, {"date": "2020-06-01", "close": 4.8, "volume": null}, {"date": "2020-06-02", "close": 4.8, "volume": 1500.0}, {"date": "2020-06-03", "close": 4.75, "volume": 16562.0}, {"date": "2020-06-04", "close": 4.53, "volume": 4271.0}, {"date": "2020-06-05", "close": 4.4001, "volume": 14360.0}, {"date": "2020-06-08", "close": 4.54, "volume": 893.0}, {"date": "2020-06-09", "close": 4.545, "volume": 2383.0}, {"date": "2020-06-10", "close": 4.6, "volume": 2885.0}, {"date": "2020-06-11", "close": 4.6, "volume": 10656.0}, {"date": "2020-06-12", "close": 4.63, "volume": 2118.0}, {"date": "2020-06-15", "close": 4.6, "volume": 220.0}, {"date": "2020-06-16", "close": 4.65, "volume": 2700.0}, {"date": "2020-06-17", "close": 4.5, "volume": 400.0}, {"date": "2020-06-18", "close": 4.5, "volume": 552.0}, {"date": "2020-06-19", "close": 4.4, "volume": 553.0}, {"date": "2020-06-22", "close": 4.5, "volume": 1287.0}, {"date": "2020-06-23", "close": 4.4, "volume": 234.0}, {"date": "2020-06-24", "close": 4.3, "volume": 1346.0}, {"date": "2020-06-25", "close": 4.1, "volume": 1425.0}, {"date": "2020-06-26", "close": 4.4, "volume": 5200.0}, {"date": "2020-06-29", "close": 4.31, "volume": 650.0}, {"date": "2020-06-30", "close": 4.0, "volume": 3008.0}, {"date": "2020-07-01", "close": 4.0, "volume": 1086.0}, {"date": "2020-07-02", "close": 4.0, "volume": null}, {"date": "2020-07-06", "close": 3.95, "volume": 2066.0}, {"date": "2020-07-07", "close": 4.06, "volume": 7740.0}, {"date": "2020-07-08", "close": 4.25, "volume": 14074.0}, {"date": "2020-07-09", "close": 4.05, "volume": 10227.0}, {"date": "2020-07-10", "close": 4.22, "volume": 1443.0}, {"date": "2020-07-13", "close": 4.18, "volume": 2370.0}, {"date": "2020-07-14", "close": 4.0, "volume": 290.0}, {"date": "2020-07-15", "close": 4.0, "volume": null}, {"date": "2020-07-16", "close": 4.06, "volume": 344.0}, {"date": "2020-07-17", "close": 4.0, "volume": 1803.0}, {"date": "2020-07-20", "close": 4.0, "volume": null}, {"date": "2020-07-21", "close": 4.01, "volume": 350.0}, {"date": "2020-07-22", "close": 4.15, "volume": 8634.0}, {"date": "2020-07-23", "close": 3.95, "volume": 5786.0}, {"date": "2020-07-24", "close": 4.05, "volume": 950.0}, {"date": "2020-07-27", "close": 4.04, "volume": 100.0}, {"date": "2020-07-28", "close": 4.0, "volume": 600.0}, {"date": "2020-07-29", "close": 3.95, "volume": 14790.0}, {"date": "2020-07-30", "close": 3.95, "volume": null}, {"date": "2020-07-31", "close": 3.95, "volume": null}, {"date": "2020-08-03", "close": 4.0, "volume": 272.0}, {"date": "2020-08-04", "close": 4.07, "volume": 2674.0}, {"date": "2020-08-05", "close": 4.05, "volume": 1825.0}, {"date": "2020-08-06", "close": 4.0, "volume": 334.0}, {"date": "2020-08-07", "close": 3.95, "volume": 3131.0}, {"date": "2020-08-10", "close": 4.0, "volume": 889.0}, {"date": "2020-08-11", "close": 4.15, "volume": 9602.0}, {"date": "2020-08-12", "close": 4.0, "volume": 1268.0}, {"date": "2020-08-13", "close": 4.0, "volume": 304.0}, {"date": "2020-08-14", "close": 3.9, "volume": 12960.0}, {"date": "2020-08-17", "close": 3.75, "volume": 4092.0}, {"date": "2020-08-18", "close": 3.8, "volume": 905.0}, {"date": "2020-08-19", "close": 3.85, "volume": 1419.0}, {"date": "2020-08-20", "close": 3.85, "volume": null}, {"date": "2020-08-21", "close": 3.65, "volume": 113313.0}, {"date": "2020-08-24", "close": 3.62, "volume": 441920.0}, {"date": "2020-08-25", "close": 3.6, "volume": 1350.0}, {"date": "2020-08-26", "close": 3.57, "volume": 2170.0}, {"date": "2020-08-27", "close": 3.58, "volume": 200.0}, {"date": "2020-08-28", "close": 3.59, "volume": 810.0}, {"date": "2020-08-31", "close": 3.58, "volume": 397.0}, {"date": "2020-09-01", "close": 3.51, "volume": 2886.0}, {"date": "2020-09-02", "close": 3.15, "volume": 13985.0}, {"date": "2020-09-03", "close": 3.205, "volume": 673.0}, {"date": "2020-09-04", "close": 3.02, "volume": 8517.0}, {"date": "2020-09-08", "close": 3.0, "volume": 1890.0}, {"date": "2020-09-09", "close": 2.99, "volume": 2852.0}, {"date": "2020-09-10", "close": 3.0, "volume": 8234.0}, {"date": "2020-09-11", "close": 3.0, "volume": 6339.0}, {"date": "2020-09-14", "close": 2.95, "volume": 456.0}, {"date": "2020-09-15", "close": 2.95, "volume": 550.0}, {"date": "2020-09-16", "close": 2.9499, "volume": 14991.0}, {"date": "2020-09-17", "close": 2.86, "volume": 4267.0}, {"date": "2020-09-18", "close": 2.8, "volume": 6500.0}, {"date": "2020-09-21", "close": 2.85, "volume": 2203.0}, {"date": "2020-09-22", "close": 2.9, "volume": 106555.0}, {"date": "2020-09-23", "close": 2.9, "volume": 586.0}, {"date": "2020-09-24", "close": 2.9, "volume": 300.0}, {"date": "2020-09-25", "close": 3.05, "volume": 8037.0}, {"date": "2020-09-28", "close": 2.76, "volume": 3168.0}, {"date": "2020-09-29", "close": 3.0, "volume": 687.0}, {"date": "2020-09-30", "close": 3.05, "volume": 459081.0}, {"date": "2020-10-01", "close": 3.24, "volume": 2320.0}, {"date": "2020-10-02", "close": 3.37, "volume": 200.0}, {"date": "2020-10-05", "close": 3.5, "volume": 1001.0}, {"date": "2020-10-06", "close": 3.8, "volume": 4789.0}, {"date": "2020-10-07", "close": 4.0, "volume": 11795.0}, {"date": "2020-10-08", "close": 4.2, "volume": 706.0}, {"date": "2020-10-09", "close": 4.35, "volume": 13247.0}, {"date": "2020-10-12", "close": 4.2, "volume": 4365.0}, {"date": "2020-10-13", "close": 4.12, "volume": 424.0}, {"date": "2020-10-14", "close": 4.12, "volume": 136.0}, {"date": "2020-10-15", "close": 4.0, "volume": 300.0}, {"date": "2020-10-16", "close": 3.97, "volume": 2825.0}, {"date": "2020-10-19", "close": 3.97, "volume": null}, {"date": "2020-10-20", "close": 3.97, "volume": null}, {"date": "2020-10-21", "close": 3.9, "volume": 100.0}, {"date": "2020-10-22", "close": 3.9, "volume": null}, {"date": "2020-10-23", "close": 3.9, "volume": null}, {"date": "2020-10-26", "close": 3.95, "volume": 220.0}, {"date": "2020-10-27", "close": 3.99, "volume": 737.0}, {"date": "2020-10-28", "close": 3.95, "volume": 426.0}, {"date": "2020-10-29", "close": 3.76, "volume": 1973.0}, {"date": "2020-10-30", "close": 3.89, "volume": 2826.0}, {"date": "2020-11-02", "close": 3.95, "volume": 3881.0}, {"date": "2020-11-03", "close": 4.0, "volume": 4126.0}, {"date": "2020-11-04", "close": 4.0, "volume": null}, {"date": "2020-11-05", "close": 4.0, "volume": null}, {"date": "2020-11-06", "close": 3.9, "volume": 1300.0}, {"date": "2020-11-09", "close": 3.75, "volume": 2270.0}, {"date": "2020-11-10", "close": 3.8, "volume": 3108.0}, {"date": "2020-11-11", "close": 3.79, "volume": 658.0}, {"date": "2020-11-12", "close": 3.65, "volume": 2389.0}, {"date": "2020-11-13", "close": 3.66, "volume": 400.0}, {"date": "2020-11-16", "close": 3.665, "volume": 1059.0}, {"date": "2020-11-17", "close": 3.66, "volume": 600.0}, {"date": "2020-11-18", "close": 3.3, "volume": 101256.0}, {"date": "2020-11-19", "close": 3.25, "volume": 45230.0}, {"date": "2020-11-20", "close": 3.25, "volume": 2203.0}, {"date": "2020-11-23", "close": 3.11, "volume": 7723.0}, {"date": "2020-11-24", "close": 3.0, "volume": 3493.0}, {"date": "2020-11-25", "close": 3.2, "volume": 4816.0}, {"date": "2020-11-27", "close": 3.115, "volume": 1744.0}, {"date": "2020-11-30", "close": 3.115, "volume": null}, {"date": "2020-12-01", "close": 3.115, "volume": 8547.0}, {"date": "2020-12-02", "close": 3.4, "volume": 8196.0}, {"date": "2020-12-03", "close": 3.1616, "volume": 2991.0}, {"date": "2020-12-04", "close": 3.36, "volume": 20520.0}, {"date": "2020-12-07", "close": 3.15, "volume": 18322.0}, {"date": "2020-12-08", "close": 3.05, "volume": 11250.0}, {"date": "2020-12-09", "close": 3.19, "volume": 20629.0}, {"date": "2020-12-10", "close": 3.25, "volume": 3897.0}, {"date": "2020-12-11", "close": 3.22, "volume": 16659.0}, {"date": "2020-12-14", "close": 3.25, "volume": 24995.0}, {"date": "2020-12-15", "close": 3.1, "volume": 14594.0}, {"date": "2020-12-16", "close": 3.06, "volume": 549.0}, {"date": "2020-12-17", "close": 3.355, "volume": 12636.0}, {"date": "2020-12-18", "close": 3.4, "volume": 504.0}, {"date": "2020-12-21", "close": 3.45, "volume": 30567.0}, {"date": "2020-12-22", "close": 3.3, "volume": 35558.0}, {"date": "2020-12-23", "close": 3.67, "volume": 15751.0}, {"date": "2020-12-24", "close": 3.26, "volume": 6115.0}, {"date": "2020-12-28", "close": 3.175, "volume": 8871.0}, {"date": "2020-12-29", "close": 3.2, "volume": 19884.0}, {"date": "2020-12-30", "close": 3.095, "volume": 12590.0}, {"date": "2020-12-31", "close": 3.3, "volume": 20763.0}, {"date": "2021-01-04", "close": 3.25, "volume": 1922.0}, {"date": "2021-01-05", "close": 3.21, "volume": 5721.0}, {"date": "2021-01-06", "close": 3.6, "volume": 2415.0}, {"date": "2021-01-07", "close": 5.5, "volume": 118790.0}, {"date": "2021-01-08", "close": 4.3, "volume": 12924.0}, {"date": "2021-01-11", "close": 4.81, "volume": 11275.0}, {"date": "2021-01-12", "close": 4.6, "volume": 29286.0}, {"date": "2021-01-13", "close": 5.0, "volume": 18712.0}, {"date": "2021-01-14", "close": 4.8, "volume": 13929.0}, {"date": "2021-01-15", "close": 4.9, "volume": 1335.0}, {"date": "2021-01-19", "close": 4.85, "volume": 441.0}, {"date": "2021-01-20", "close": 4.95, "volume": 14178.0}, {"date": "2021-01-21", "close": 4.95, "volume": 896.0}, {"date": "2021-01-22", "close": 5.0, "volume": 1295.0}, {"date": "2021-01-25", "close": 6.0, "volume": 15593.0}, {"date": "2021-01-26", "close": 5.4, "volume": 2364.0}, {"date": "2021-01-27", "close": 5.345, "volume": 1085.0}, {"date": "2021-01-28", "close": 4.8, "volume": 1213.0}, {"date": "2021-01-29", "close": 4.8, "volume": 1694.0}, {"date": "2021-02-01", "close": 5.08, "volume": 710.0}, {"date": "2021-02-02", "close": 5.01, "volume": 183.0}, {"date": "2021-02-03", "close": 5.5, "volume": 26585.0}, {"date": "2021-02-04", "close": 5.55, "volume": 24177.0}, {"date": "2021-02-05", "close": 6.1, "volume": 517.0}, {"date": "2021-02-08", "close": 6.9, "volume": 3492.0}, {"date": "2021-02-09", "close": 8.25, "volume": 11804.0}, {"date": "2021-02-10", "close": 8.5, "volume": 10776.0}, {"date": "2021-02-11", "close": 8.0, "volume": 8354.0}, {"date": "2021-02-12", "close": 6.25, "volume": 8910.0}, {"date": "2021-02-16", "close": 5.01, "volume": 7266.0}, {"date": "2021-02-17", "close": 5.56, "volume": 6444.0}, {"date": "2021-02-18", "close": 5.25, "volume": 3346.0}, {"date": "2021-02-19", "close": 8.0, "volume": 8111.0}, {"date": "2021-02-22", "close": 6.15, "volume": 1327.0}, {"date": "2021-02-23", "close": 5.662, "volume": 816.0}, {"date": "2021-02-24", "close": 6.0, "volume": 5553.0}, {"date": "2021-02-25", "close": 6.5, "volume": 1021.0}, {"date": "2021-02-26", "close": 7.19, "volume": 11485.0}, {"date": "2021-03-01", "close": 7.2, "volume": 3014.0}, {"date": "2021-03-02", "close": 7.445, "volume": 5452.0}, {"date": "2021-03-03", "close": 6.7575, "volume": 164.0}, {"date": "2021-03-04", "close": 6.25, "volume": 1487.0}, {"date": "2021-03-05", "close": 6.5, "volume": 645.0}, {"date": "2021-03-08", "close": 6.5, "volume": null}, {"date": "2021-03-09", "close": 6.5, "volume": null}, {"date": "2021-03-10", "close": 6.5, "volume": null}, {"date": "2021-03-11", "close": 6.75, "volume": 576.0}, {"date": "2021-03-12", "close": 6.82, "volume": 3472.0}, {"date": "2021-03-15", "close": 6.81, "volume": 550.0}, {"date": "2021-03-16", "close": 6.81, "volume": null}, {"date": "2021-03-17", "close": 6.66, "volume": 503.0}, {"date": "2021-03-18", "close": 6.66, "volume": 509.0}, {"date": "2021-03-19", "close": 6.82, "volume": 333.0}, {"date": "2021-03-22", "close": 6.01, "volume": 10503.0}, {"date": "2021-03-23", "close": 7.4, "volume": 2645.0}, {"date": "2021-03-24", "close": 7.0, "volume": 920.0}, {"date": "2021-03-25", "close": 7.0, "volume": 413.0}, {"date": "2021-03-26", "close": 7.0, "volume": 410.0}, {"date": "2021-03-29", "close": 6.75, "volume": 426.0}, {"date": "2021-03-30", "close": 5.5, "volume": 3381.0}, {"date": "2021-03-31", "close": 7.35, "volume": 9464.0}, {"date": "2021-04-01", "close": 7.56, "volume": 9460.0}, {"date": "2021-04-05", "close": 7.25, "volume": 208.0}, {"date": "2021-04-06", "close": 7.25, "volume": 2282.0}, {"date": "2021-04-07", "close": 7.3, "volume": 2110.0}, {"date": "2021-04-08", "close": 7.1, "volume": 2419.0}, {"date": "2021-04-09", "close": 6.8, "volume": 3158.0}, {"date": "2021-04-12", "close": 6.0, "volume": 5612.0}, {"date": "2021-04-13", "close": 7.0, "volume": 5945.0}, {"date": "2021-04-14", "close": 7.0, "volume": 2919.0}, {"date": "2021-04-15", "close": 7.2, "volume": 1383.0}, {"date": "2021-04-16", "close": 7.0, "volume": 817.0}, {"date": "2021-04-19", "close": 7.0, "volume": 6372.0}, {"date": "2021-04-20", "close": 7.0001, "volume": 1686.0}, {"date": "2021-04-21", "close": 6.95, "volume": 954.0}, {"date": "2021-04-22", "close": 6.5, "volume": 909.0}, {"date": "2021-04-23", "close": 7.0, "volume": 2727.0}, {"date": "2021-04-26", "close": 7.0, "volume": 1260.0}, {"date": "2021-04-27", "close": 6.99, "volume": 6210.0}, {"date": "2021-04-28", "close": 6.8, "volume": 909.0}, {"date": "2021-04-29", "close": 6.85, "volume": 1009.0}, {"date": "2021-04-30", "close": 6.9, "volume": 802.0}, {"date": "2021-05-03", "close": 6.9, "volume": 400.0}, {"date": "2021-05-04", "close": 6.15, "volume": 5554.0}, {"date": "2021-05-05", "close": 6.15, "volume": 5224.0}, {"date": "2021-05-06", "close": 6.15, "volume": 1349.0}, {"date": "2021-05-07", "close": 6.1, "volume": 300.0}, {"date": "2021-05-10", "close": 5.6, "volume": 10955.0}, {"date": "2021-05-11", "close": 6.2, "volume": 12200.0}, {"date": "2021-05-12", "close": 5.9, "volume": 700.0}, {"date": "2021-05-13", "close": 5.6, "volume": 7365.0}, {"date": "2021-05-14", "close": 5.6, "volume": 215.0}, {"date": "2021-05-17", "close": 5.5, "volume": 16400.0}, {"date": "2021-05-18", "close": 5.0, "volume": 2479.0}, {"date": "2021-05-19", "close": 5.0, "volume": 19808.0}, {"date": "2021-05-20", "close": 4.0, "volume": 8718.0}, {"date": "2021-05-21", "close": 4.21, "volume": 16320.0}, {"date": "2021-05-24", "close": 4.75, "volume": 5333.0}, {"date": "2021-05-25", "close": 4.75, "volume": 6402.0}, {"date": "2021-05-26", "close": 4.75, "volume": null}, {"date": "2021-05-27", "close": 4.7, "volume": 1300.0}, {"date": "2021-05-28", "close": 4.8, "volume": 822.0}, {"date": "2021-06-01", "close": 4.8, "volume": 1028.0}, {"date": "2021-06-02", "close": 4.8, "volume": 410.0}, {"date": "2021-06-03", "close": 4.8, "volume": 2313.0}, {"date": "2021-06-04", "close": 4.7, "volume": 565.0}, {"date": "2021-06-07", "close": 4.3, "volume": 46686.0}, {"date": "2021-06-08", "close": 4.45, "volume": 510.0}, {"date": "2021-06-09", "close": 4.2, "volume": 17578.0}, {"date": "2021-06-10", "close": 4.05, "volume": 16089.0}, {"date": "2021-06-11", "close": 4.15, "volume": 16267.0}, {"date": "2021-06-14", "close": 4.2, "volume": 875.0}, {"date": "2021-06-15", "close": 3.97, "volume": 3953.0}, {"date": "2021-06-16", "close": 4.09, "volume": 2508.0}, {"date": "2021-06-17", "close": 3.75, "volume": 11348.0}, {"date": "2021-06-18", "close": 3.8, "volume": 1634.0}, {"date": "2021-06-21", "close": 4.3, "volume": 19830.0}, {"date": "2021-06-22", "close": 4.26, "volume": 9887.0}, {"date": "2021-06-23", "close": 4.8, "volume": 9295.0}, {"date": "2021-06-24", "close": 5.0, "volume": 19379.0}, {"date": "2021-06-25", "close": 5.6, "volume": 3660.0}, {"date": "2021-06-28", "close": 5.94, "volume": 8944.0}, {"date": "2021-06-29", "close": 5.99, "volume": 5520.0}, {"date": "2021-06-30", "close": 6.1, "volume": 1767.0}, {"date": "2021-07-01", "close": 6.1, "volume": null}, {"date": "2021-07-02", "close": 5.75, "volume": 4155.0}, {"date": "2021-07-06", "close": 6.2, "volume": 2755.0}, {"date": "2021-07-07", "close": 6.1, "volume": 3382.0}, {"date": "2021-07-08", "close": 6.01, "volume": 1250.0}, {"date": "2021-07-09", "close": 6.1, "volume": 8551.0}, {"date": "2021-07-12", "close": 6.16, "volume": 2150.0}, {"date": "2021-07-13", "close": 6.25, "volume": 12039.0}, {"date": "2021-07-14", "close": 6.7, "volume": 1807.0}, {"date": "2021-07-15", "close": 7.1, "volume": 15163.0}, {"date": "2021-07-16", "close": 6.08, "volume": 3366.0}, {"date": "2021-07-19", "close": 6.4, "volume": 7932.0}, {"date": "2021-07-20", "close": 7.0, "volume": 9921.0}, {"date": "2021-07-21", "close": 7.1, "volume": 750.0}, {"date": "2021-07-22", "close": 7.35, "volume": 3025.0}, {"date": "2021-07-23", "close": 7.4, "volume": 2401.0}, {"date": "2021-07-26", "close": 7.75, "volume": 2200.0}, {"date": "2021-07-27", "close": 7.99, "volume": 20869.0}, {"date": "2021-07-28", "close": 8.0, "volume": 8903.0}, {"date": "2021-07-29", "close": 7.5, "volume": 1043.0}, {"date": "2021-07-30", "close": 7.5, "volume": null}, {"date": "2021-08-02", "close": 7.0, "volume": 1023.0}, {"date": "2021-08-03", "close": 5.0, "volume": 10860.0}, {"date": "2021-08-04", "close": 5.2, "volume": 71702.0}, {"date": "2021-08-05", "close": 5.08, "volume": 9080.0}, {"date": "2021-08-06", "close": 5.125, "volume": 500.0}, {"date": "2021-08-09", "close": 5.14, "volume": 2116.0}, {"date": "2021-08-10", "close": 5.0275, "volume": 3316.0}, {"date": "2021-08-11", "close": 5.12, "volume": 100.0}, {"date": "2021-08-12", "close": 5.7, "volume": 2722.0}, {"date": "2021-08-13", "close": 5.6, "volume": 2250.0}, {"date": "2021-08-16", "close": 5.1, "volume": 302.0}, {"date": "2021-08-17", "close": 5.0, "volume": 15833.0}, {"date": "2021-08-18", "close": 5.05, "volume": 363.0}, {"date": "2021-08-19", "close": 5.3, "volume": 1332.0}, {"date": "2021-08-20", "close": 5.7, "volume": 300.0}, {"date": "2021-08-23", "close": 5.3, "volume": 448.0}, {"date": "2021-08-24", "close": 5.45, "volume": 1210.0}, {"date": "2021-08-25", "close": 5.3, "volume": 2948.0}, {"date": "2021-08-26", "close": 5.135, "volume": 4942.0}, {"date": "2021-08-27", "close": 5.0, "volume": 4455.0}, {"date": "2021-08-30", "close": 4.9, "volume": 935.0}, {"date": "2021-08-31", "close": 5.0, "volume": 22596.0}, {"date": "2021-09-01", "close": 5.05, "volume": 11049.0}, {"date": "2021-09-02", "close": 5.05, "volume": 10931.0}, {"date": "2021-09-03", "close": 4.9, "volume": 2483.0}, {"date": "2021-09-07", "close": 5.1, "volume": 5887.0}, {"date": "2021-09-08", "close": 4.95, "volume": 512.0}, {"date": "2021-09-09", "close": 4.9, "volume": 5174.0}, {"date": "2021-09-10", "close": 4.85, "volume": 165.0}, {"date": "2021-09-13", "close": 4.75, "volume": 3446.0}, {"date": "2021-09-14", "close": 4.325, "volume": 3630.0}, {"date": "2021-09-15", "close": 4.25, "volume": 200.0}, {"date": "2021-09-16", "close": 4.67, "volume": 943.0}, {"date": "2021-09-17", "close": 4.425, "volume": 1863.0}, {"date": "2021-09-20", "close": 4.5, "volume": 435.0}, {"date": "2021-09-21", "close": 4.5, "volume": null}, {"date": "2021-09-22", "close": 4.5, "volume": 400.0}, {"date": "2021-09-23", "close": 4.5, "volume": 1303.0}, {"date": "2021-09-24", "close": 4.5, "volume": null}, {"date": "2021-09-27", "close": 4.5, "volume": 801.0}, {"date": "2021-09-28", "close": 4.2, "volume": 1890.0}, {"date": "2021-09-29", "close": 4.1, "volume": 700.0}, {"date": "2021-09-30", "close": 4.0, "volume": 800.0}, {"date": "2021-10-01", "close": 4.625, "volume": 1100.0}, {"date": "2021-10-04", "close": 4.55, "volume": 583.0}, {"date": "2021-10-05", "close": 4.55, "volume": 500.0}, {"date": "2021-10-06", "close": 4.55, "volume": null}, {"date": "2021-10-07", "close": 4.55, "volume": 602.0}, {"date": "2021-10-08", "close": 4.55, "volume": 1399.0}, {"date": "2021-10-11", "close": 4.48, "volume": 2173.0}, {"date": "2021-10-12", "close": 4.1, "volume": 2210.0}, {"date": "2021-10-13", "close": 4.25, "volume": 400.0}, {"date": "2021-10-14", "close": 4.5, "volume": 2840.0}, {"date": "2021-10-15", "close": 4.0, "volume": 2441.0}, {"date": "2021-10-18", "close": 4.0, "volume": 2010.0}, {"date": "2021-10-19", "close": 4.2, "volume": 348.0}, {"date": "2021-10-20", "close": 4.2, "volume": 7346.0}, {"date": "2021-10-21", "close": 4.5, "volume": 9122.0}, {"date": "2021-10-22", "close": 4.49, "volume": 1110.0}, {"date": "2021-10-25", "close": 4.15, "volume": 5476.0}, {"date": "2021-10-26", "close": 4.325, "volume": 630.0}, {"date": "2021-10-27", "close": 4.27, "volume": 440.0}, {"date": "2021-10-28", "close": 4.3, "volume": 1810.0}, {"date": "2021-10-29", "close": 4.3, "volume": null}, {"date": "2021-11-01", "close": 4.35, "volume": 100.0}, {"date": "2021-11-02", "close": 4.25, "volume": 125.0}, {"date": "2021-11-03", "close": 4.35, "volume": 4571.0}, {"date": "2021-11-04", "close": 4.5, "volume": 10102.0}, {"date": "2021-11-05", "close": 4.5, "volume": 7200.0}, {"date": "2021-11-08", "close": 4.5, "volume": 500.0}, {"date": "2021-11-09", "close": 4.15, "volume": 2658.0}, {"date": "2021-11-10", "close": 4.25, "volume": 821.0}, {"date": "2021-11-11", "close": 4.475, "volume": 2695.0}, {"date": "2021-11-12", "close": 4.475, "volume": null}, {"date": "2021-11-15", "close": 4.48, "volume": 963.0}, {"date": "2021-11-16", "close": 4.39, "volume": 3057.0}, {"date": "2021-11-17", "close": 4.39, "volume": 700.0}, {"date": "2021-11-18", "close": 4.38, "volume": 500.0}, {"date": "2021-11-19", "close": 4.38, "volume": 1300.0}, {"date": "2021-11-22", "close": 3.75, "volume": 8305.0}, {"date": "2021-11-23", "close": 3.61, "volume": 4236.0}, {"date": "2021-11-24", "close": 4.0, "volume": 703.0}, {"date": "2021-11-26", "close": 4.0, "volume": null}, {"date": "2021-11-29", "close": 4.05, "volume": 876.0}, {"date": "2021-11-30", "close": 4.2, "volume": 101.0}, {"date": "2021-12-01", "close": 3.55, "volume": 5900.0}, {"date": "2021-12-02", "close": 4.0, "volume": 286.0}, {"date": "2021-12-03", "close": 3.01, "volume": 16332.0}, {"date": "2021-12-06", "close": 3.54, "volume": 21859.0}, {"date": "2021-12-07", "close": 3.96, "volume": 4091.0}, {"date": "2021-12-08", "close": 3.49, "volume": 3558.0}, {"date": "2021-12-09", "close": 3.5, "volume": 6745.0}, {"date": "2021-12-10", "close": 3.99, "volume": 1500.0}, {"date": "2021-12-13", "close": 3.5, "volume": 8927.0}, {"date": "2021-12-14", "close": 3.21, "volume": 980.0}, {"date": "2021-12-15", "close": 3.34, "volume": 1111.0}, {"date": "2021-12-16", "close": 3.99, "volume": 1900.0}, {"date": "2021-12-17", "close": 3.8, "volume": 1761.0}, {"date": "2021-12-20", "close": 3.25, "volume": 10840.0}, {"date": "2021-12-21", "close": 3.2, "volume": 9919.0}, {"date": "2021-12-22", "close": 3.13, "volume": 12295.0}, {"date": "2021-12-23", "close": 2.95, "volume": 7989.0}, {"date": "2021-12-27", "close": 2.7, "volume": 7544.0}, {"date": "2021-12-28", "close": 2.38, "volume": 8424.0}, {"date": "2021-12-29", "close": 2.25, "volume": 12389.0}, {"date": "2021-12-30", "close": 2.39, "volume": 20613.0}, {"date": "2021-12-31", "close": 3.0, "volume": 10170.0}, {"date": "2022-01-03", "close": 3.0, "volume": null}, {"date": "2022-01-04", "close": 3.09, "volume": 2284.0}, {"date": "2022-01-05", "close": 3.05, "volume": 282.0}, {"date": "2022-01-06", "close": 3.05, "volume": null}, {"date": "2022-01-07", "close": 3.04, "volume": 1000.0}, {"date": "2022-01-10", "close": 3.0, "volume": 300.0}, {"date": "2022-01-11", "close": 2.99, "volume": 3202.0}, {"date": "2022-01-12", "close": 3.0, "volume": 100.0}, {"date": "2022-01-13", "close": 3.045, "volume": 1330.0}, {"date": "2022-01-14", "close": 3.045, "volume": null}, {"date": "2022-01-18", "close": 3.09, "volume": 100.0}, {"date": "2022-01-19", "close": 3.09, "volume": null}, {"date": "2022-01-20", "close": 2.8, "volume": 1100.0}, {"date": "2022-01-21", "close": 3.09, "volume": 590.0}, {"date": "2022-01-24", "close": 3.06, "volume": 100.0}, {"date": "2022-01-25", "close": 2.65, "volume": 238.0}, {"date": "2022-01-26", "close": 3.0, "volume": 500.0}, {"date": "2022-01-27", "close": 3.0, "volume": 6900.0}, {"date": "2022-01-28", "close": 3.0, "volume": null}, {"date": "2022-01-31", "close": 3.0, "volume": 2050.0}, {"date": "2022-02-01", "close": 3.08, "volume": 7655.0}, {"date": "2022-02-02", "close": 2.99, "volume": 400.0}, {"date": "2022-02-03", "close": 2.99, "volume": null}, {"date": "2022-02-04", "close": 2.99, "volume": null}, {"date": "2022-02-07", "close": 2.99, "volume": 1631.0}, {"date": "2022-02-08", "close": 3.0, "volume": 300.0}, {"date": "2022-02-09", "close": 2.99, "volume": 100.0}, {"date": "2022-02-10", "close": 2.99, "volume": 103.0}, {"date": "2022-02-11", "close": 2.9899, "volume": 1710.0}, {"date": "2022-02-14", "close": 2.99, "volume": 850.0}, {"date": "2022-02-15", "close": 2.99, "volume": null}, {"date": "2022-02-16", "close": 2.99, "volume": 2958.0}, {"date": "2022-02-17", "close": 2.99, "volume": null}, {"date": "2022-02-18", "close": 2.99, "volume": 133.0}, {"date": "2022-02-22", "close": 2.8, "volume": 200.0}, {"date": "2022-02-23", "close": 2.75, "volume": 2045.0}, {"date": "2022-02-24", "close": 2.75, "volume": null}, {"date": "2022-02-25", "close": 2.99, "volume": 150.0}, {"date": "2022-02-28", "close": 2.99, "volume": null}, {"date": "2022-03-01", "close": 2.8, "volume": 1799.0}, {"date": "2022-03-02", "close": 2.97, "volume": 3179.0}, {"date": "2022-03-03", "close": 2.97, "volume": null}, {"date": "2022-03-04", "close": 2.8, "volume": 181.0}, {"date": "2022-03-07", "close": 2.8, "volume": 111.0}, {"date": "2022-03-08", "close": 2.8, "volume": 100.0}, {"date": "2022-03-09", "close": 3.0, "volume": 2927.0}, {"date": "2022-03-10", "close": 2.95, "volume": 3319.0}, {"date": "2022-03-11", "close": 3.0, "volume": 700.0}, {"date": "2022-03-14", "close": 3.0, "volume": 101.0}, {"date": "2022-03-15", "close": 2.89, "volume": 8138.0}, {"date": "2022-03-16", "close": 2.69, "volume": 1186.0}, {"date": "2022-03-17", "close": 2.64, "volume": 200.0}, {"date": "2022-03-18", "close": 2.64, "volume": 2960.0}, {"date": "2022-03-21", "close": 2.9, "volume": 2043.0}, {"date": "2022-03-22", "close": 2.9, "volume": null}, {"date": "2022-03-23", "close": 2.9, "volume": null}, {"date": "2022-03-24", "close": 3.0, "volume": 371.0}, {"date": "2022-03-25", "close": 3.0, "volume": 200.0}, {"date": "2022-03-28", "close": 2.9, "volume": 700.0}, {"date": "2022-03-29", "close": 2.9, "volume": 1400.0}, {"date": "2022-03-30", "close": 2.99, "volume": 284.0}, {"date": "2022-03-31", "close": 3.13, "volume": 3925.0}, {"date": "2022-04-01", "close": 2.9, "volume": 9868.0}, {"date": "2022-04-04", "close": 2.95, "volume": 4408.0}, {"date": "2022-04-05", "close": 2.99, "volume": 2775.0}, {"date": "2022-04-06", "close": 2.9, "volume": 1409.0}, {"date": "2022-04-07", "close": 2.75, "volume": 198.0}, {"date": "2022-04-08", "close": 2.75, "volume": null}, {"date": "2022-04-11", "close": 2.66, "volume": 1521.0}, {"date": "2022-04-12", "close": 2.66, "volume": null}, {"date": "2022-04-13", "close": 2.2, "volume": 12101.0}, {"date": "2022-04-14", "close": 2.8, "volume": 4887.0}, {"date": "2022-04-18", "close": 2.8, "volume": null}, {"date": "2022-04-19", "close": 2.9, "volume": 100.0}, {"date": "2022-04-20", "close": 2.9, "volume": null}, {"date": "2022-04-21", "close": 2.9, "volume": 100.0}, {"date": "2022-04-22", "close": 2.35, "volume": 369.0}, {"date": "2022-04-25", "close": 2.35, "volume": null}, {"date": "2022-04-26", "close": 2.8, "volume": 1100.0}, {"date": "2022-04-27", "close": 2.5, "volume": 500.0}, {"date": "2022-04-28", "close": 2.5, "volume": null}, {"date": "2022-04-29", "close": 2.5, "volume": 148.0}, {"date": "2022-05-02", "close": 2.5, "volume": null}, {"date": "2022-05-03", "close": 2.25, "volume": 2151.0}, {"date": "2022-05-04", "close": 2.6, "volume": 1050.0}, {"date": "2022-05-05", "close": 2.6, "volume": null}, {"date": "2022-05-06", "close": 2.21, "volume": 2205.0}, {"date": "2022-05-09", "close": 2.0, "volume": 5719.0}, {"date": "2022-05-10", "close": 1.9, "volume": 2600.0}, {"date": "2022-05-11", "close": 1.9, "volume": null}, {"date": "2022-05-12", "close": 1.85, "volume": 306.0}, {"date": "2022-05-13", "close": 1.85, "volume": null}, {"date": "2022-05-16", "close": 1.85, "volume": null}, {"date": "2022-05-17", "close": 1.67, "volume": 321.0}, {"date": "2022-05-18", "close": 1.5, "volume": 15187.0}, {"date": "2022-05-19", "close": 1.55, "volume": 100.0}, {"date": "2022-05-20", "close": 2.0, "volume": 2385.0}, {"date": "2022-05-23", "close": 2.0, "volume": null}, {"date": "2022-05-24", "close": 2.0, "volume": null}, {"date": "2022-05-25", "close": 2.2625, "volume": 225.0}, {"date": "2022-05-26", "close": 2.2625, "volume": null}, {"date": "2022-05-27", "close": 2.2625, "volume": null}, {"date": "2022-05-31", "close": 2.2, "volume": 575.0}, {"date": "2022-06-01", "close": 2.2, "volume": 454.0}, {"date": "2022-06-02", "close": 2.2, "volume": null}, {"date": "2022-06-03", "close": 2.2, "volume": null}, {"date": "2022-06-06", "close": 2.3, "volume": 500.0}, {"date": "2022-06-07", "close": 2.1, "volume": 250.0}, {"date": "2022-06-08", "close": 2.1, "volume": null}, {"date": "2022-06-09", "close": 2.04, "volume": 250.0}, {"date": "2022-06-10", "close": 2.01, "volume": 100.0}, {"date": "2022-06-13", "close": 2.01, "volume": null}, {"date": "2022-06-14", "close": 2.01, "volume": null}, {"date": "2022-06-15", "close": 1.75, "volume": 950.0}, {"date": "2022-06-16", "close": 1.75, "volume": null}, {"date": "2022-06-17", "close": 2.0, "volume": 297.0}, {"date": "2022-06-21", "close": 2.0, "volume": null}, {"date": "2022-06-22", "close": 2.05, "volume": 205.0}, {"date": "2022-06-23", "close": 2.05, "volume": null}, {"date": "2022-06-24", "close": 1.71, "volume": 100.0}, {"date": "2022-06-27", "close": 1.71, "volume": null}, {"date": "2022-06-28", "close": 2.25, "volume": 1000.0}, {"date": "2022-06-29", "close": 1.7, "volume": 500.0}, {"date": "2022-06-30", "close": 1.7, "volume": null}, {"date": "2022-07-01", "close": 2.25, "volume": 105.0}, {"date": "2022-07-05", "close": 2.25, "volume": null}, {"date": "2022-07-06", "close": 2.0, "volume": 1000.0}, {"date": "2022-07-07", "close": 2.0, "volume": 173.0}, {"date": "2022-07-08", "close": 2.0, "volume": 545.0}, {"date": "2022-07-11", "close": 2.0, "volume": null}, {"date": "2022-07-12", "close": 2.0, "volume": null}, {"date": "2022-07-13", "close": 2.0, "volume": 210.0}, {"date": "2022-07-14", "close": 2.0, "volume": null}, {"date": "2022-07-15", "close": 2.0, "volume": 1725.0}, {"date": "2022-07-18", "close": 2.0, "volume": 200.0}, {"date": "2022-07-19", "close": 2.0, "volume": 100.0}, {"date": "2022-07-20", "close": 2.05, "volume": 343.0}, {"date": "2022-07-21", "close": 2.05, "volume": null}, {"date": "2022-07-22", "close": 2.03, "volume": 1500.0}, {"date": "2022-07-25", "close": 2.03, "volume": null}, {"date": "2022-07-26", "close": 2.0, "volume": 5496.0}, {"date": "2022-07-27", "close": 2.0, "volume": 215.0}, {"date": "2022-07-28", "close": 1.95, "volume": 100.0}, {"date": "2022-07-29", "close": 1.6, "volume": 3206.0}, {"date": "2022-08-01", "close": 1.75, "volume": 967.0}, {"date": "2022-08-02", "close": 1.6, "volume": 525.0}, {"date": "2022-08-03", "close": 1.55, "volume": 5044.0}, {"date": "2022-08-04", "close": 1.45, "volume": 584.0}, {"date": "2022-08-05", "close": 1.46, "volume": 745.0}, {"date": "2022-08-08", "close": 1.25, "volume": 3319.0}, {"date": "2022-08-09", "close": 1.32, "volume": 2128.0}, {"date": "2022-08-10", "close": 1.6, "volume": 9469.0}, {"date": "2022-08-11", "close": 1.61, "volume": 745.0}, {"date": "2022-08-12", "close": 1.6, "volume": 700.0}, {"date": "2022-08-15", "close": 1.995, "volume": 79099.0}, {"date": "2022-08-16", "close": 2.08, "volume": 1075.0}, {"date": "2022-08-17", "close": 2.09, "volume": 1001.0}, {"date": "2022-08-18", "close": 2.02, "volume": 152.0}, {"date": "2022-08-19", "close": 1.72, "volume": 2454.0}, {"date": "2022-08-22", "close": 1.65, "volume": 885.0}, {"date": "2022-08-23", "close": 1.69, "volume": 1624.0}, {"date": "2022-08-24", "close": 1.75, "volume": 719.0}, {"date": "2022-08-25", "close": 1.75, "volume": null}, {"date": "2022-08-26", "close": 1.803, "volume": 222.0}, {"date": "2022-08-29", "close": 1.86, "volume": 1000.0}, {"date": "2022-08-30", "close": 2.005, "volume": 527.0}, {"date": "2022-08-31", "close": 2.005, "volume": null}, {"date": "2022-09-01", "close": 2.0, "volume": 4105.0}, {"date": "2022-09-02", "close": 2.0, "volume": 133.0}, {"date": "2022-09-06", "close": 2.0, "volume": null}, {"date": "2022-09-07", "close": 2.0, "volume": null}, {"date": "2022-09-08", "close": 2.0, "volume": null}, {"date": "2022-09-09", "close": 1.8, "volume": 800.0}, {"date": "2022-09-12", "close": 2.0, "volume": 500.0}, {"date": "2022-09-13", "close": 2.0, "volume": null}, {"date": "2022-09-14", "close": 1.8, "volume": 1361.0}, {"date": "2022-09-15", "close": 1.8, "volume": null}, {"date": "2022-09-16", "close": 1.99, "volume": 550.0}, {"date": "2022-09-19", "close": 1.8, "volume": 310.0}, {"date": "2022-09-20", "close": 1.8, "volume": 10000.0}, {"date": "2022-09-21", "close": 1.8, "volume": null}, {"date": "2022-09-22", "close": 1.96, "volume": 110.0}, {"date": "2022-09-23", "close": 1.7, "volume": 6711.0}, {"date": "2022-09-26", "close": 1.7, "volume": 13723.0}, {"date": "2022-09-27", "close": 1.7, "volume": 1560.0}, {"date": "2022-09-28", "close": 1.7, "volume": null}, {"date": "2022-09-29", "close": 1.7, "volume": 1159.0}, {"date": "2022-09-30", "close": 1.7, "volume": 25050.0}, {"date": "2022-10-03", "close": 1.7, "volume": null}, {"date": "2022-10-04", "close": 1.6, "volume": 25821.0}, {"date": "2022-10-05", "close": 1.6, "volume": 22310.0}, {"date": "2022-10-06", "close": 1.7, "volume": 13073.0}, {"date": "2022-10-07", "close": 1.5, "volume": 5691.0}, {"date": "2022-10-10", "close": 1.5, "volume": null}, {"date": "2022-10-11", "close": 1.5, "volume": 1147.0}, {"date": "2022-10-12", "close": 1.65, "volume": 135.0}, {"date": "2022-10-13", "close": 1.65, "volume": null}, {"date": "2022-10-14", "close": 1.65, "volume": 425.0}, {"date": "2022-10-17", "close": 1.94, "volume": 750.0}, {"date": "2022-10-18", "close": 1.75, "volume": 851.0}, {"date": "2022-10-19", "close": 1.95, "volume": 900.0}, {"date": "2022-10-20", "close": 1.95, "volume": 655.0}, {"date": "2022-10-21", "close": 1.8, "volume": 117.0}, {"date": "2022-10-24", "close": 1.7501, "volume": 2411.0}, {"date": "2022-10-25", "close": 1.82, "volume": 790.0}, {"date": "2022-10-26", "close": 1.82, "volume": null}, {"date": "2022-10-27", "close": 2.0, "volume": 619.0}, {"date": "2022-10-28", "close": 2.0, "volume": 1534.0}, {"date": "2022-10-31", "close": 2.0, "volume": 1843.0}, {"date": "2022-11-01", "close": 2.0, "volume": null}, {"date": "2022-11-02", "close": 2.0, "volume": null}, {"date": "2022-11-03", "close": 2.0, "volume": null}, {"date": "2022-11-04", "close": 2.0, "volume": null}, {"date": "2022-11-07", "close": 2.0, "volume": null}, {"date": "2022-11-08", "close": 1.9375, "volume": 140.0}, {"date": "2022-11-09", "close": 1.9375, "volume": null}, {"date": "2022-11-10", "close": 1.9375, "volume": null}, {"date": "2022-11-11", "close": 1.75, "volume": 159.0}, {"date": "2022-11-14", "close": 1.75, "volume": null}, {"date": "2022-11-15", "close": 2.95, "volume": 63728.0}, {"date": "2022-11-16", "close": 3.0, "volume": 8242.0}, {"date": "2022-11-17", "close": 2.75, "volume": 6666.0}, {"date": "2022-11-18", "close": 3.0, "volume": 5547.0}, {"date": "2022-11-21", "close": 3.0, "volume": 5619.0}, {"date": "2022-11-22", "close": 3.0, "volume": 14800.0}, {"date": "2022-11-23", "close": 3.05, "volume": 6620.0}, {"date": "2022-11-25", "close": 2.75, "volume": 151.0}, {"date": "2022-11-28", "close": 2.95, "volume": 15336.0}, {"date": "2022-11-29", "close": 3.0, "volume": 6471.0}, {"date": "2022-11-30", "close": 3.0, "volume": null}, {"date": "2022-12-01", "close": 3.0, "volume": 3100.0}, {"date": "2022-12-02", "close": 3.08, "volume": 5980.0}, {"date": "2022-12-05", "close": 3.48, "volume": 9361.0}, {"date": "2022-12-06", "close": 3.45, "volume": 805.0}, {"date": "2022-12-07", "close": 3.4, "volume": 100.0}, {"date": "2022-12-08", "close": 3.4, "volume": null}, {"date": "2022-12-09", "close": 3.4, "volume": 400.0}, {"date": "2022-12-12", "close": 3.45, "volume": 279.0}, {"date": "2022-12-13", "close": 3.45, "volume": null}, {"date": "2022-12-14", "close": 3.45, "volume": null}, {"date": "2022-12-15", "close": 2.985, "volume": 100.0}, {"date": "2022-12-16", "close": 3.39, "volume": 100.0}, {"date": "2022-12-19", "close": 3.0, "volume": 1009.0}, {"date": "2022-12-20", "close": 2.95, "volume": 1000.0}, {"date": "2022-12-21", "close": 2.92, "volume": 1559.0}, {"date": "2022-12-22", "close": 2.92, "volume": null}, {"date": "2022-12-23", "close": 2.92, "volume": 1750.0}, {"date": "2022-12-27", "close": 2.75, "volume": 1360.0}, {"date": "2022-12-28", "close": 2.75, "volume": null}, {"date": "2022-12-29", "close": 2.75, "volume": null}, {"date": "2022-12-30", "close": 3.0, "volume": 3180.0}, {"date": "2023-01-03", "close": 3.0125, "volume": 678.0}, {"date": "2023-01-04", "close": 3.0125, "volume": null}, {"date": "2023-01-05", "close": 3.0, "volume": 5000.0}, {"date": "2023-01-06", "close": 3.0, "volume": 2412.0}, {"date": "2023-01-09", "close": 3.01, "volume": 130.0}, {"date": "2023-01-10", "close": 3.0, "volume": 8360.0}, {"date": "2023-01-11", "close": 3.0, "volume": 500.0}, {"date": "2023-01-12", "close": 3.05, "volume": 1130.0}, {"date": "2023-01-13", "close": 3.05, "volume": null}, {"date": "2023-01-17", "close": 3.04, "volume": 140.0}, {"date": "2023-01-18", "close": 3.04, "volume": null}, {"date": "2023-01-19", "close": 3.0, "volume": 301.0}, {"date": "2023-01-20", "close": 3.0, "volume": null}, {"date": "2023-01-23", "close": 3.05, "volume": 1216.0}, {"date": "2023-01-24", "close": 3.0, "volume": 901.0}, {"date": "2023-01-25", "close": 3.05, "volume": 3906.0}, {"date": "2023-01-26", "close": 2.92, "volume": 560.0}, {"date": "2023-01-27", "close": 3.0, "volume": 6250.0}, {"date": "2023-01-30", "close": 2.8, "volume": 1842.0}, {"date": "2023-01-31", "close": 3.0, "volume": 220.0}, {"date": "2023-02-01", "close": 2.99, "volume": 1510.0}, {"date": "2023-02-02", "close": 3.0, "volume": 600.0}, {"date": "2023-02-03", "close": 3.0, "volume": 767.0}, {"date": "2023-02-06", "close": 2.99, "volume": 659.0}, {"date": "2023-02-07", "close": 3.0, "volume": 1750.0}, {"date": "2023-02-08", "close": 3.04, "volume": 600.0}, {"date": "2023-02-09", "close": 2.99, "volume": 1156.0}, {"date": "2023-02-10", "close": 2.75, "volume": 1000.0}, {"date": "2023-02-13", "close": 2.75, "volume": 159.0}, {"date": "2023-02-14", "close": 2.9, "volume": 2200.0}, {"date": "2023-02-15", "close": 2.9, "volume": 1055.0}, {"date": "2023-02-16", "close": 2.9, "volume": 4399.0}, {"date": "2023-02-17", "close": 2.96, "volume": 859.0}, {"date": "2023-02-21", "close": 2.9, "volume": 770.0}, {"date": "2023-02-22", "close": 2.89, "volume": 1373.0}, {"date": "2023-02-23", "close": 2.69, "volume": 963.0}, {"date": "2023-02-24", "close": 2.69, "volume": null}, {"date": "2023-02-27", "close": 2.69, "volume": null}, {"date": "2023-02-28", "close": 2.88, "volume": 700.0}, {"date": "2023-03-01", "close": 2.88, "volume": null}, {"date": "2023-03-02", "close": 2.88, "volume": 100.0}, {"date": "2023-03-03", "close": 2.88, "volume": 100.0}, {"date": "2023-03-06", "close": 2.88, "volume": 2791.0}, {"date": "2023-03-07", "close": 2.89, "volume": 100.0}, {"date": "2023-03-08", "close": 2.8, "volume": 506.0}, {"date": "2023-03-09", "close": 2.8, "volume": null}, {"date": "2023-03-10", "close": 2.51, "volume": 359.0}, {"date": "2023-03-13", "close": 2.7, "volume": 3510.0}, {"date": "2023-03-14", "close": 2.7, "volume": null}, {"date": "2023-03-15", "close": 2.7, "volume": 950.0}, {"date": "2023-03-16", "close": 2.25, "volume": 4360.0}, {"date": "2023-03-17", "close": 2.25, "volume": 2960.0}, {"date": "2023-03-20", "close": 2.65, "volume": 813.0}, {"date": "2023-03-21", "close": 2.7, "volume": 1900.0}, {"date": "2023-03-22", "close": 2.99, "volume": 1204.0}, {"date": "2023-03-23", "close": 2.85, "volume": 8674.0}, {"date": "2023-03-24", "close": 2.89, "volume": 2585.0}, {"date": "2023-03-27", "close": 2.85, "volume": 10000.0}, {"date": "2023-03-28", "close": 2.86, "volume": 600.0}, {"date": "2023-03-29", "close": 2.8, "volume": 1391.0}, {"date": "2023-03-30", "close": 2.7, "volume": 2100.0}, {"date": "2023-03-31", "close": 2.55, "volume": 3275.0}, {"date": "2023-04-03", "close": 3.25, "volume": 52032.0}, {"date": "2023-04-04", "close": 3.0, "volume": 55409.0}, {"date": "2023-04-05", "close": 3.03, "volume": 4493.0}, {"date": "2023-04-06", "close": 3.05, "volume": 2362.0}, {"date": "2023-04-10", "close": 3.1, "volume": 7673.0}, {"date": "2023-04-11", "close": 2.91, "volume": 5465.0}, {"date": "2023-04-12", "close": 3.0, "volume": 3470.0}, {"date": "2023-04-13", "close": 2.9, "volume": 10952.0}, {"date": "2023-04-14", "close": 2.9, "volume": 5825.0}, {"date": "2023-04-17", "close": 2.9, "volume": null}, {"date": "2023-04-18", "close": 2.99, "volume": 9934.0}, {"date": "2023-04-19", "close": 2.95, "volume": 4868.0}, {"date": "2023-04-20", "close": 3.0, "volume": 1000.0}, {"date": "2023-04-21", "close": 2.95, "volume": 5288.0}, {"date": "2023-04-24", "close": 2.95, "volume": null}, {"date": "2023-04-25", "close": 2.99, "volume": 4168.0}, {"date": "2023-04-26", "close": 2.95, "volume": 43869.0}, {"date": "2023-04-27", "close": 2.95, "volume": 6351.0}, {"date": "2023-04-28", "close": 2.95, "volume": 150.0}, {"date": "2023-05-01", "close": 2.9, "volume": 1251.0}, {"date": "2023-05-02", "close": 2.95, "volume": 1869.0}, {"date": "2023-05-03", "close": 2.9, "volume": 400.0}, {"date": "2023-05-04", "close": 2.95, "volume": 200.0}, {"date": "2023-05-05", "close": 2.95, "volume": 160.0}, {"date": "2023-05-08", "close": 2.95, "volume": null}, {"date": "2023-05-09", "close": 2.9, "volume": 4485.0}, {"date": "2023-05-10", "close": 2.85, "volume": 4846.0}, {"date": "2023-05-11", "close": 2.9, "volume": 13313.0}, {"date": "2023-05-12", "close": 3.0, "volume": 1343.0}, {"date": "2023-05-15", "close": 3.0, "volume": 4238.0}, {"date": "2023-05-16", "close": 2.9, "volume": 1893.0}, {"date": "2023-05-17", "close": 2.9, "volume": null}, {"date": "2023-05-18", "close": 2.9, "volume": 320.0}, {"date": "2023-05-19", "close": 2.9, "volume": 2223.0}, {"date": "2023-05-22", "close": 2.95, "volume": 1365.0}, {"date": "2023-05-23", "close": 3.2, "volume": 5631.0}, {"date": "2023-05-24", "close": 2.85, "volume": 9662.0}, {"date": "2023-05-25", "close": 2.85, "volume": null}, {"date": "2023-05-26", "close": 2.9, "volume": 2666.0}, {"date": "2023-05-30", "close": 2.9, "volume": null}, {"date": "2023-05-31", "close": 2.85, "volume": 1603.0}, {"date": "2023-06-01", "close": 2.9, "volume": 4074.0}, {"date": "2023-06-02", "close": 2.9, "volume": null}, {"date": "2023-06-05", "close": 2.9, "volume": null}, {"date": "2023-06-06", "close": 2.625, "volume": 11339.0}, {"date": "2023-06-07", "close": 2.425, "volume": 3270.0}, {"date": "2023-06-08", "close": 2.5, "volume": 1403.0}, {"date": "2023-06-09", "close": 2.3, "volume": 13201.0}, {"date": "2023-06-12", "close": 2.3, "volume": 6116.0}, {"date": "2023-06-13", "close": 2.3, "volume": null}, {"date": "2023-06-14", "close": 2.3, "volume": null}, {"date": "2023-06-15", "close": 2.35, "volume": 1533.0}, {"date": "2023-06-16", "close": 2.31, "volume": 8178.0}, {"date": "2023-06-20", "close": 2.4, "volume": 160.0}, {"date": "2023-06-21", "close": 2.3, "volume": 320.0}, {"date": "2023-06-22", "close": 2.3, "volume": null}, {"date": "2023-06-23", "close": 2.5, "volume": 148.0}, {"date": "2023-06-26", "close": 2.5, "volume": null}, {"date": "2023-06-27", "close": 2.5, "volume": 920.0}, {"date": "2023-06-28", "close": 2.5, "volume": 282.0}, {"date": "2023-06-29", "close": 2.5, "volume": null}, {"date": "2023-06-30", "close": 2.8, "volume": 8885.0}, {"date": "2023-07-03", "close": 2.7, "volume": 6983.0}, {"date": "2023-07-05", "close": 2.65, "volume": 2000.0}, {"date": "2023-07-06", "close": 2.65, "volume": null}, {"date": "2023-07-07", "close": 2.92, "volume": 3609.0}, {"date": "2023-07-10", "close": 2.9, "volume": 3530.0}, {"date": "2023-07-11", "close": 2.9, "volume": null}, {"date": "2023-07-12", "close": 3.02, "volume": 1950.0}, {"date": "2023-07-13", "close": 3.01, "volume": 125.0}, {"date": "2023-07-14", "close": 3.05, "volume": 2655.0}, {"date": "2023-07-17", "close": 3.1, "volume": 1141.0}, {"date": "2023-07-18", "close": 3.1, "volume": 22000.0}, {"date": "2023-07-19", "close": 3.1, "volume": 726.0}, {"date": "2023-07-20", "close": 3.15, "volume": 16041.0}, {"date": "2023-07-21", "close": 3.15, "volume": 4789.0}, {"date": "2023-07-24", "close": 3.15, "volume": 5116.0}, {"date": "2023-07-25", "close": 2.9, "volume": 2266.0}, {"date": "2023-07-26", "close": 2.8, "volume": 361.0}, {"date": "2023-07-27", "close": 2.6, "volume": 2900.0}, {"date": "2023-07-28", "close": 2.4, "volume": 2384.0}, {"date": "2023-07-31", "close": 2.6, "volume": 24816.0}, {"date": "2023-08-01", "close": 2.55, "volume": 11452.0}, {"date": "2023-08-02", "close": 2.55, "volume": null}, {"date": "2023-08-03", "close": 2.5, "volume": 5000.0}, {"date": "2023-08-04", "close": 2.4, "volume": 4685.0}, {"date": "2023-08-07", "close": 2.45, "volume": 5000.0}, {"date": "2023-08-08", "close": 2.41, "volume": 7500.0}, {"date": "2023-08-09", "close": 3.0, "volume": 9200.0}, {"date": "2023-08-10", "close": 3.0691, "volume": 23158.0}, {"date": "2023-08-11", "close": 3.0, "volume": 23808.0}, {"date": "2023-08-14", "close": 2.75, "volume": 7030.0}, {"date": "2023-08-15", "close": 2.86, "volume": 27251.0}, {"date": "2023-08-16", "close": 3.05, "volume": 26110.0}, {"date": "2023-08-17", "close": 3.0, "volume": 9025.0}, {"date": "2023-08-18", "close": 3.05, "volume": 4100.0}, {"date": "2023-08-21", "close": 3.03, "volume": 10380.0}, {"date": "2023-08-22", "close": 3.03, "volume": 2590.0}, {"date": "2023-08-23", "close": 3.03, "volume": 3140.0}, {"date": "2023-08-24", "close": 3.03, "volume": 19600.0}, {"date": "2023-08-25", "close": 2.95, "volume": 25420.0}, {"date": "2023-08-28", "close": 3.01, "volume": 30100.0}, {"date": "2023-08-29", "close": 3.05, "volume": 88239.0}, {"date": "2023-08-30", "close": 3.04, "volume": 40186.0}, {"date": "2023-08-31", "close": 3.05, "volume": 12612.0}, {"date": "2023-09-01", "close": 3.0, "volume": 21580.0}, {"date": "2023-09-05", "close": 3.28, "volume": 4000.0}, {"date": "2023-09-06", "close": 3.4, "volume": 7488.0}, {"date": "2023-09-07", "close": 3.55, "volume": 7828.0}, {"date": "2023-09-08", "close": 3.3, "volume": 68645.0}, {"date": "2023-09-11", "close": 3.3, "volume": 5446.0}, {"date": "2023-09-12", "close": 3.3, "volume": 825.0}, {"date": "2023-09-13", "close": 3.3, "volume": null}, {"date": "2023-09-14", "close": 3.25, "volume": 5700.0}, {"date": "2023-09-15", "close": 3.25, "volume": 5001.0}, {"date": "2023-09-18", "close": 3.3, "volume": 5565.0}, {"date": "2023-09-19", "close": 3.3, "volume": 1320.0}, {"date": "2023-09-20", "close": 3.3, "volume": 2145.0}, {"date": "2023-09-21", "close": 3.258, "volume": 9336.0}, {"date": "2023-09-22", "close": 3.25, "volume": 3992.0}, {"date": "2023-09-25", "close": 3.3, "volume": 2278.0}, {"date": "2023-09-26", "close": 3.25, "volume": 9142.0}, {"date": "2023-09-27", "close": 3.25, "volume": 1000.0}, {"date": "2023-09-28", "close": 3.275, "volume": 660.0}, {"date": "2023-09-29", "close": 3.275, "volume": null}, {"date": "2023-10-02", "close": 3.275, "volume": null}, {"date": "2023-10-03", "close": 3.26, "volume": 607.0}, {"date": "2023-10-04", "close": 3.26, "volume": null}, {"date": "2023-10-05", "close": 3.25, "volume": 951.0}, {"date": "2023-10-06", "close": 3.25, "volume": 3753.0}, {"date": "2023-10-09", "close": 3.25, "volume": 957.0}, {"date": "2023-10-10", "close": 3.25, "volume": 5720.0}, {"date": "2023-10-11", "close": 3.25, "volume": 2680.0}, {"date": "2023-10-12", "close": 3.14, "volume": 25649.0}, {"date": "2023-10-13", "close": 3.1, "volume": 438.0}, {"date": "2023-10-16", "close": 3.0, "volume": 700.0}, {"date": "2023-10-17", "close": 3.0, "volume": 3000.0}, {"date": "2023-10-18", "close": 3.0, "volume": 516.0}, {"date": "2023-10-19", "close": 2.85, "volume": 6400.0}, {"date": "2023-10-20", "close": 2.85, "volume": 9913.0}, {"date": "2023-10-23", "close": 2.85, "volume": 6245.0}, {"date": "2023-10-24", "close": 2.85, "volume": null}, {"date": "2023-10-25", "close": 2.85, "volume": 9702.0}, {"date": "2023-10-26", "close": 2.85, "volume": 8093.0}, {"date": "2023-10-27", "close": 2.85, "volume": 6696.0}, {"date": "2023-10-30", "close": 2.85, "volume": null}, {"date": "2023-10-31", "close": 2.95, "volume": 8509.0}, {"date": "2023-11-01", "close": 2.85, "volume": 17301.0}, {"date": "2023-11-02", "close": 2.85, "volume": null}, {"date": "2023-11-03", "close": 2.85, "volume": 17912.0}, {"date": "2023-11-06", "close": 2.85, "volume": 2394.0}, {"date": "2023-11-07", "close": 2.85, "volume": null}, {"date": "2023-11-08", "close": 2.9, "volume": 2892.0}, {"date": "2023-11-09", "close": 2.9, "volume": null}, {"date": "2023-11-10", "close": 2.8, "volume": 42534.0}, {"date": "2023-11-13", "close": 2.6, "volume": 1520.0}, {"date": "2023-11-14", "close": 2.85, "volume": 9093.0}, {"date": "2023-11-15", "close": 2.85, "volume": 1150.0}, {"date": "2023-11-16", "close": 2.85, "volume": null}, {"date": "2023-11-17", "close": 2.79, "volume": 351.0}, {"date": "2023-11-20", "close": 2.6, "volume": 5508.0}, {"date": "2023-11-21", "close": 2.6, "volume": 5000.0}, {"date": "2023-11-22", "close": 2.65, "volume": 200.0}, {"date": "2023-11-24", "close": 2.6564, "volume": 1710.0}, {"date": "2023-11-27", "close": 2.62, "volume": 8920.0}, {"date": "2023-11-28", "close": 2.64, "volume": 1357.0}, {"date": "2023-11-29", "close": 2.63, "volume": 500.0}, {"date": "2023-11-30", "close": 2.8, "volume": 4962.0}, {"date": "2023-12-01", "close": 2.56, "volume": 5650.0}, {"date": "2023-12-04", "close": 2.6, "volume": 8380.0}, {"date": "2023-12-05", "close": 2.65, "volume": 1000.0}, {"date": "2023-12-06", "close": 2.4, "volume": 39541.0}, {"date": "2023-12-07", "close": 2.5, "volume": 6717.0}, {"date": "2023-12-08", "close": 2.2, "volume": 13419.0}, {"date": "2023-12-11", "close": 2.04, "volume": 16786.0}, {"date": "2023-12-12", "close": 2.04, "volume": null}, {"date": "2023-12-13", "close": 2.3, "volume": 2659.0}, {"date": "2023-12-14", "close": 2.3, "volume": 3690.0}, {"date": "2023-12-15", "close": 2.3, "volume": null}, {"date": "2023-12-18", "close": 2.25, "volume": 46299.0}, {"date": "2023-12-19", "close": 2.27, "volume": 3327.0}, {"date": "2023-12-20", "close": 2.27, "volume": null}, {"date": "2023-12-21", "close": 2.27, "volume": 305.0}, {"date": "2023-12-22", "close": 2.27, "volume": null}, {"date": "2023-12-26", "close": 2.11, "volume": 2500.0}, {"date": "2023-12-27", "close": 2.09, "volume": 2164.0}, {"date": "2023-12-28", "close": 2.1, "volume": 535.0}, {"date": "2023-12-29", "close": 2.05, "volume": 10770.0}, {"date": "2024-01-02", "close": 1.98, "volume": 1900.0}, {"date": "2024-01-03", "close": 1.98, "volume": 6200.0}, {"date": "2024-01-04", "close": 1.98, "volume": 240.0}, {"date": "2024-01-05", "close": 1.99, "volume": 155.0}, {"date": "2024-01-08", "close": 1.98, "volume": 655.0}, {"date": "2024-01-09", "close": 2.0, "volume": 241.0}, {"date": "2024-01-10", "close": 1.95, "volume": 6787.0}, {"date": "2024-01-11", "close": 1.99, "volume": 6324.0}, {"date": "2024-01-12", "close": 2.0, "volume": 1122.0}, {"date": "2024-01-16", "close": 1.85, "volume": 5160.0}, {"date": "2024-01-17", "close": 1.8, "volume": 2259.0}, {"date": "2024-01-18", "close": 1.85, "volume": 8988.0}, {"date": "2024-01-19", "close": 2.0, "volume": 893.0}, {"date": "2024-01-22", "close": 1.8, "volume": 3610.0}, {"date": "2024-01-23", "close": 1.82, "volume": 6063.0}, {"date": "2024-01-24", "close": 2.05, "volume": 8386.0}, {"date": "2024-01-25", "close": 1.837, "volume": 3367.0}, {"date": "2024-01-26", "close": 2.0, "volume": 9596.0}, {"date": "2024-01-29", "close": 2.1, "volume": 30300.0}, {"date": "2024-01-30", "close": 2.15, "volume": 11090.0}, {"date": "2024-01-31", "close": 2.1, "volume": 500.0}, {"date": "2024-02-01", "close": 2.1, "volume": null}, {"date": "2024-02-02", "close": 2.1, "volume": null}, {"date": "2024-02-05", "close": 2.1, "volume": 20200.0}, {"date": "2024-02-06", "close": 2.08, "volume": 13951.0}, {"date": "2024-02-07", "close": 2.05, "volume": 3830.0}, {"date": "2024-02-08", "close": 2.04, "volume": 2600.0}, {"date": "2024-02-09", "close": 2.0, "volume": 46078.0}, {"date": "2024-02-12", "close": 1.97, "volume": 2537.0}, {"date": "2024-02-13", "close": 2.01, "volume": 1400.0}, {"date": "2024-02-14", "close": 2.2, "volume": 3645.0}, {"date": "2024-02-15", "close": 2.2, "volume": 867.0}, {"date": "2024-02-16", "close": 2.2, "volume": 102.0}, {"date": "2024-02-20", "close": 2.0, "volume": 1176.0}, {"date": "2024-02-21", "close": 2.01, "volume": 100.0}, {"date": "2024-02-22", "close": 2.2, "volume": 5798.0}, {"date": "2024-02-23", "close": 2.2, "volume": 20915.0}, {"date": "2024-02-26", "close": 2.2, "volume": null}, {"date": "2024-02-27", "close": 2.1, "volume": 1548.0}, {"date": "2024-02-28", "close": 2.1, "volume": null}, {"date": "2024-02-29", "close": 2.04, "volume": 55898.0}, {"date": "2024-03-01", "close": 2.038, "volume": 5214.0}, {"date": "2024-03-04", "close": 2.0775, "volume": 1689.0}, {"date": "2024-03-05", "close": 2.1, "volume": 8632.0}, {"date": "2024-03-06", "close": 2.08, "volume": 9415.0}, {"date": "2024-03-07", "close": 2.08, "volume": 7802.0}, {"date": "2024-03-08", "close": 2.08, "volume": 1787.0}, {"date": "2024-03-11", "close": 2.11, "volume": 7795.0}, {"date": "2024-03-12", "close": 2.0, "volume": 11052.0}, {"date": "2024-03-13", "close": 2.0, "volume": null}, {"date": "2024-03-14", "close": 2.12, "volume": 1123.0}, {"date": "2024-03-15", "close": 2.16, "volume": 10421.0}, {"date": "2024-03-18", "close": 2.2, "volume": 16052.0}, {"date": "2024-03-19", "close": 2.19, "volume": 1000.0}, {"date": "2024-03-20", "close": 2.005, "volume": 21884.0}, {"date": "2024-03-21", "close": 2.0, "volume": 430.0}, {"date": "2024-03-22", "close": 2.0, "volume": 1721.0}, {"date": "2024-03-25", "close": 2.0, "volume": 7201.0}, {"date": "2024-03-26", "close": 2.45, "volume": 14209.0}, {"date": "2024-03-27", "close": 2.43, "volume": 206.0}, {"date": "2024-03-28", "close": 2.29, "volume": 300.0}, {"date": "2024-04-01", "close": 2.22, "volume": 3958.0}, {"date": "2024-04-02", "close": 2.45, "volume": 17136.0}, {"date": "2024-04-03", "close": 2.423, "volume": 418.0}, {"date": "2024-04-04", "close": 2.3, "volume": 10162.0}, {"date": "2024-04-05", "close": 2.42, "volume": 737.0}, {"date": "2024-04-08", "close": 2.4095, "volume": 607.0}, {"date": "2024-04-09", "close": 2.38, "volume": 3010.0}, {"date": "2024-04-10", "close": 2.26, "volume": 8002.0}, {"date": "2024-04-11", "close": 2.26, "volume": null}, {"date": "2024-04-12", "close": 2.22, "volume": 6300.0}, {"date": "2024-04-15", "close": 2.11, "volume": 5859.0}, {"date": "2024-04-16", "close": 2.21, "volume": 5436.0}, {"date": "2024-04-17", "close": 2.21, "volume": null}, {"date": "2024-04-18", "close": 2.15, "volume": 40500.0}, {"date": "2024-04-19", "close": 2.23, "volume": 142.0}, {"date": "2024-04-22", "close": 2.23, "volume": null}, {"date": "2024-04-23", "close": 2.2, "volume": 5231.0}, {"date": "2024-04-24", "close": 2.25, "volume": 3790.0}, {"date": "2024-04-25", "close": 2.1, "volume": 21307.0}, {"date": "2024-04-26", "close": 2.15, "volume": 5653.0}, {"date": "2024-04-29", "close": 2.1, "volume": 5410.0}, {"date": "2024-04-30", "close": 2.15, "volume": 97589.0}, {"date": "2024-05-01", "close": 2.15, "volume": 5073.0}, {"date": "2024-05-02", "close": 2.15, "volume": null}, {"date": "2024-05-03", "close": 2.2, "volume": 1794.0}, {"date": "2024-05-06", "close": 2.2, "volume": 3049.0}, {"date": "2024-05-07", "close": 2.16, "volume": 1384.0}, {"date": "2024-05-08", "close": 2.65, "volume": 46310.0}, {"date": "2024-05-09", "close": 2.56, "volume": 35274.0}, {"date": "2024-05-10", "close": 3.54, "volume": 117302.0}, {"date": "2024-05-13", "close": 3.51, "volume": 50059.0}, {"date": "2024-05-14", "close": 4.2, "volume": 46557.0}, {"date": "2024-05-15", "close": 4.49, "volume": 63616.0}, {"date": "2024-05-16", "close": 4.44, "volume": 32250.0}, {"date": "2024-05-17", "close": 4.5, "volume": 37447.0}, {"date": "2024-05-20", "close": 4.3, "volume": 66203.0}, {"date": "2024-05-21", "close": 4.33, "volume": 12173.0}, {"date": "2024-05-22", "close": 3.86, "volume": 42918.0}, {"date": "2024-05-23", "close": 3.925, "volume": 11540.0}, {"date": "2024-05-24", "close": 4.1125, "volume": 7669.0}, {"date": "2024-05-28", "close": 4.45, "volume": 60930.0}, {"date": "2024-05-29", "close": 4.4, "volume": 16318.0}, {"date": "2024-05-30", "close": 4.4, "volume": 12256.0}, {"date": "2024-05-31", "close": 4.4, "volume": 6422.0}, {"date": "2024-06-03", "close": 4.5, "volume": 22451.0}, {"date": "2024-06-04", "close": 4.44, "volume": 29537.0}, {"date": "2024-06-05", "close": 4.4, "volume": 18149.0}, {"date": "2024-06-06", "close": 4.4732, "volume": 42119.0}, {"date": "2024-06-07", "close": 4.711, "volume": 31242.0}, {"date": "2024-06-10", "close": 4.9, "volume": 35011.0}, {"date": "2024-06-11", "close": 5.073, "volume": 31305.0}, {"date": "2024-06-12", "close": 5.25, "volume": 18868.0}, {"date": "2024-06-13", "close": 5.15, "volume": 17397.0}, {"date": "2024-06-14", "close": 5.72, "volume": 5844.0}, {"date": "2024-06-17", "close": 5.8, "volume": 16033.0}, {"date": "2024-06-18", "close": 6.5, "volume": 42942.0}, {"date": "2024-06-20", "close": 6.53, "volume": 65286.0}, {"date": "2024-06-21", "close": 6.64, "volume": 9501.0}, {"date": "2024-06-24", "close": 6.7, "volume": 43661.0}, {"date": "2024-06-25", "close": 6.214, "volume": 26769.0}, {"date": "2024-06-26", "close": 6.54, "volume": 49207.0}, {"date": "2024-06-27", "close": 6.61, "volume": 21471.0}, {"date": "2024-06-28", "close": 6.365, "volume": 18516.0}, {"date": "2024-07-01", "close": 7.02, "volume": 143071.0}, {"date": "2024-07-02", "close": 9.6192, "volume": 388576.0}, {"date": "2024-07-03", "close": 9.95, "volume": 162035.0}, {"date": "2024-07-05", "close": 10.5, "volume": 139907.0}, {"date": "2024-07-08", "close": 11.48, "volume": 244277.0}, {"date": "2024-07-09", "close": 13.18, "volume": 213142.0}, {"date": "2024-07-10", "close": 10.35, "volume": 471594.0}, {"date": "2024-07-11", "close": 9.04, "volume": 192613.0}, {"date": "2024-07-12", "close": 11.25, "volume": 192936.0}, {"date": "2024-07-15", "close": 11.6, "volume": 164138.0}, {"date": "2024-07-16", "close": 11.0, "volume": 113054.0}, {"date": "2024-07-17", "close": 11.2, "volume": 68519.0}, {"date": "2024-07-18", "close": 11.34, "volume": 149214.0}, {"date": "2024-07-19", "close": 10.3, "volume": 73940.0}, {"date": "2024-07-22", "close": 11.58, "volume": 189660.0}, {"date": "2024-07-23", "close": 11.6, "volume": 112876.0}, {"date": "2024-07-24", "close": 11.6, "volume": 111569.0}, {"date": "2024-07-25", "close": 11.86, "volume": 165179.0}, {"date": "2024-07-26", "close": 11.95, "volume": 154854.0}, {"date": "2024-07-29", "close": 13.4, "volume": 232529.0}, {"date": "2024-07-30", "close": 14.136, "volume": 189889.0}, {"date": "2024-07-31", "close": 13.5, "volume": 353102.0}, {"date": "2024-08-01", "close": 12.1499, "volume": 218416.0}, {"date": "2024-08-02", "close": 10.75, "volume": 198140.0}, {"date": "2024-08-05", "close": 11.25, "volume": 222974.0}, {"date": "2024-08-06", "close": 13.0, "volume": 105978.0}, {"date": "2024-08-07", "close": 13.97, "volume": 251545.0}, {"date": "2024-08-08", "close": 12.75, "volume": 114554.0}, {"date": "2024-08-09", "close": 11.2, "volume": 165227.0}, {"date": "2024-08-12", "close": 12.41, "volume": 101263.0}, {"date": "2024-08-13", "close": 11.55, "volume": 249414.0}, {"date": "2024-08-14", "close": 12.54, "volume": 222865.0}, {"date": "2024-08-15", "close": 14.525, "volume": 323835.0}, {"date": "2024-08-16", "close": 17.26, "volume": 298773.0}, {"date": "2024-08-19", "close": 17.21, "volume": 327385.0}, {"date": "2024-08-20", "close": 17.4, "volume": 228550.0}, {"date": "2024-08-21", "close": 17.32, "volume": 155443.0}, {"date": "2024-08-22", "close": 17.14, "volume": 126338.0}, {"date": "2024-08-23", "close": 17.96, "volume": 224692.0}, {"date": "2024-08-26", "close": 20.75, "volume": 351325.0}, {"date": "2024-08-27", "close": 19.96, "volume": 192697.0}, {"date": "2024-08-28", "close": 19.01, "volume": 127406.0}, {"date": "2024-08-29", "close": 19.31, "volume": 149920.0}, {"date": "2024-08-30", "close": 19.37, "volume": 70803.0}, {"date": "2024-09-03", "close": 19.4, "volume": 129020.0}, {"date": "2024-09-04", "close": 19.56, "volume": 76865.0}, {"date": "2024-09-05", "close": 19.36, "volume": 149400.0}, {"date": "2024-09-06", "close": 18.86, "volume": 56784.0}, {"date": "2024-09-09", "close": 17.27, "volume": 169149.0}, {"date": "2024-09-10", "close": 18.9, "volume": 56527.0}, {"date": "2024-09-11", "close": 18.8, "volume": 71328.0}, {"date": "2024-09-12", "close": 17.49, "volume": 94303.0}, {"date": "2024-09-13", "close": 17.2, "volume": 60730.0}, {"date": "2024-09-16", "close": 17.01, "volume": 62229.0}, {"date": "2024-09-17", "close": 17.35, "volume": 67195.0}, {"date": "2024-09-18", "close": 17.26, "volume": 49180.0}, {"date": "2024-09-19", "close": 17.45, "volume": 95527.0}, {"date": "2024-09-20", "close": 17.86, "volume": 85688.0}, {"date": "2024-09-23", "close": 19.625, "volume": 223458.0}, {"date": "2024-09-24", "close": 19.9345, "volume": 204089.0}, {"date": "2024-09-25", "close": 19.899, "volume": 63268.0}, {"date": "2024-09-26", "close": 19.4335, "volume": 82798.0}, {"date": "2024-09-27", "close": 19.8, "volume": 74093.0}, {"date": "2024-09-30", "close": 20.55, "volume": 206543.0}, {"date": "2024-10-01", "close": 20.75, "volume": 124951.0}, {"date": "2024-10-02", "close": 20.5, "volume": 121176.0}, {"date": "2024-10-03", "close": 20.65, "volume": 68043.0}, {"date": "2024-10-04", "close": 21.05, "volume": 100284.0}, {"date": "2024-10-07", "close": 22.5, "volume": 214580.0}, {"date": "2024-10-08", "close": 23.15, "volume": 114702.0}, {"date": "2024-10-09", "close": 21.896, "volume": 175115.0}, {"date": "2024-10-10", "close": 20.02, "volume": 173010.0}, {"date": "2024-10-11", "close": 21.91, "volume": 196366.0}, {"date": "2024-10-14", "close": 23.49, "volume": 270698.0}, {"date": "2024-10-15", "close": 24.35, "volume": 308321.0}, {"date": "2024-10-16", "close": 24.5, "volume": 161112.0}, {"date": "2024-10-17", "close": 24.93, "volume": 153699.0}, {"date": "2024-10-18", "close": 24.24, "volume": 146301.0}, {"date": "2024-10-21", "close": 24.562, "volume": 127808.0}, {"date": "2024-10-22", "close": 23.09, "volume": 172536.0}, {"date": "2024-10-23", "close": 18.6, "volume": 529074.0}, {"date": "2024-10-24", "close": 21.39, "volume": 217775.0}, {"date": "2024-10-25", "close": 23.585, "volume": 188123.0}, {"date": "2024-10-28", "close": 22.756, "volume": 106144.0}, {"date": "2024-10-29", "close": 21.91, "volume": 83816.0}, {"date": "2024-10-30", "close": 24.18, "volume": 83523.0}, {"date": "2024-10-31", "close": 22.576, "volume": 97871.0}, {"date": "2024-11-01", "close": 21.325, "volume": 117528.0}, {"date": "2024-11-04", "close": 20.92, "volume": 140351.0}, {"date": "2024-11-05", "close": 22.5, "volume": 99190.0}, {"date": "2024-11-06", "close": 23.9, "volume": 159886.0}, {"date": "2024-11-07", "close": 26.0, "volume": 191122.0}, {"date": "2024-11-08", "close": 28.0, "volume": 458719.0}, {"date": "2024-11-11", "close": 33.35, "volume": 623694.0}, {"date": "2024-11-12", "close": 31.4, "volume": 146707.0}, {"date": "2024-11-13", "close": 28.1, "volume": 203653.0}, {"date": "2024-11-14", "close": 29.4, "volume": 141805.0}, {"date": "2024-11-15", "close": 29.95, "volume": 186272.0}, {"date": "2024-11-18", "close": 33.0, "volume": 198736.0}, {"date": "2024-11-19", "close": 32.73, "volume": 139717.0}, {"date": "2024-11-20", "close": 33.1, "volume": 128551.0}, {"date": "2024-11-21", "close": 31.29, "volume": 224096.0}, {"date": "2024-11-22", "close": 32.75, "volume": 158635.0}, {"date": "2024-11-25", "close": 31.6, "volume": 153451.0}, {"date": "2024-11-26", "close": 28.31, "volume": 222827.0}, {"date": "2024-11-27", "close": 30.15, "volume": 92275.0}, {"date": "2024-11-29", "close": 30.75, "volume": 62884.0}, {"date": "2024-12-02", "close": 31.8, "volume": 105448.0}, {"date": "2024-12-03", "close": 29.85, "volume": 145786.0}, {"date": "2024-12-04", "close": 28.0, "volume": 152624.0}, {"date": "2024-12-05", "close": 29.0, "volume": 87286.0}, {"date": "2024-12-06", "close": 30.9, "volume": 86602.0}, {"date": "2024-12-09", "close": 29.38, "volume": 85542.0}, {"date": "2024-12-10", "close": 26.8, "volume": 199016.0}, {"date": "2024-12-11", "close": 27.0, "volume": 94951.0}, {"date": "2024-12-12", "close": 23.4425, "volume": 201813.0}, {"date": "2024-12-13", "close": 21.3, "volume": 397857.0}, {"date": "2024-12-16", "close": 19.22, "volume": 397081.0}, {"date": "2024-12-17", "close": 18.4, "volume": 259948.0}, {"date": "2024-12-18", "close": 17.3, "volume": 227212.0}, {"date": "2024-12-19", "close": 16.11, "volume": 422175.0}, {"date": "2024-12-20", "close": 22.94, "volume": 324534.0}, {"date": "2024-12-23", "close": 25.89, "volume": 182311.0}, {"date": "2024-12-24", "close": 32.68, "volume": 341299.0}, {"date": "2024-12-26", "close": 29.49, "volume": 497337.0}, {"date": "2024-12-27", "close": 27.06, "volume": 191701.0}, {"date": "2024-12-30", "close": 30.3, "volume": 298781.0}, {"date": "2024-12-31", "close": 29.75, "volume": 286035.0}, {"date": "2025-01-02", "close": 29.23, "volume": 419507.0}, {"date": "2025-01-03", "close": 28.6, "volume": 204955.0}, {"date": "2025-01-06", "close": 31.34, "volume": 276362.0}, {"date": "2025-01-07", "close": 35.26, "volume": 834590.0}, {"date": "2025-01-08", "close": 32.55, "volume": 273750.0}, {"date": "2025-01-10", "close": 35.8, "volume": 288894.0}, {"date": "2025-01-13", "close": 34.67, "volume": 186099.0}, {"date": "2025-01-14", "close": 36.19, "volume": 269824.0}, {"date": "2025-01-15", "close": 36.03, "volume": 283544.0}, {"date": "2025-01-16", "close": 35.97, "volume": 160715.0}, {"date": "2025-01-17", "close": 35.05, "volume": 164471.0}, {"date": "2025-01-21", "close": 36.08, "volume": 289145.0}, {"date": "2025-01-22", "close": 40.21, "volume": 549928.0}, {"date": "2025-01-23", "close": 39.0, "volume": 307208.0}, {"date": "2025-01-24", "close": 43.0, "volume": 689616.0}, {"date": "2025-01-27", "close": 31.91, "volume": 814608.0}, {"date": "2025-01-28", "close": 38.96, "volume": 473326.0}, {"date": "2025-01-29", "close": 40.74, "volume": 427120.0}, {"date": "2025-01-30", "close": 41.9, "volume": 327058.0}, {"date": "2025-01-31", "close": 42.31, "volume": 396085.0}, {"date": "2025-02-03", "close": 42.03, "volume": 518628.0}, {"date": "2025-02-04", "close": 41.77, "volume": 379777.0}, {"date": "2025-02-05", "close": 43.57, "volume": 425316.0}, {"date": "2025-02-06", "close": 42.045, "volume": 313879.0}, {"date": "2025-02-07", "close": 41.48, "volume": 304023.0}, {"date": "2025-02-10", "close": 43.25, "volume": 287394.0}, {"date": "2025-02-11", "close": 41.45, "volume": 225816.0}, {"date": "2025-02-12", "close": 38.97, "volume": 335524.0}, {"date": "2025-02-13", "close": 38.33, "volume": 235605.0}, {"date": "2025-02-14", "close": 38.67, "volume": 226275.0}, {"date": "2025-02-18", "close": 38.18, "volume": 212906.0}, {"date": "2025-02-19", "close": 37.1, "volume": 203592.0}, {"date": "2025-02-20", "close": 35.6, "volume": 251059.0}, {"date": "2025-02-21", "close": 32.5, "volume": 315859.0}, {"date": "2025-02-24", "close": 32.9, "volume": 306252.0}, {"date": "2025-02-25", "close": 30.43, "volume": 320209.0}, {"date": "2025-02-26", "close": 34.21, "volume": 235657.0}, {"date": "2025-02-27", "close": 33.24, "volume": 160834.0}, {"date": "2025-02-28", "close": 33.37, "volume": 180240.0}, {"date": "2025-03-03", "close": 31.37, "volume": 225646.0}, {"date": "2025-03-04", "close": 28.92, "volume": 401032.0}, {"date": "2025-03-05", "close": 31.1, "volume": 178765.0}, {"date": "2025-03-06", "close": 26.94, "volume": 320313.0}, {"date": "2025-03-07", "close": 27.45, "volume": 189780.0}, {"date": "2025-03-10", "close": 27.1, "volume": 308834.0}, {"date": "2025-03-11", "close": 28.98, "volume": 165847.0}, {"date": "2025-03-12", "close": 29.39, "volume": 180120.0}, {"date": "2025-03-13", "close": 28.74, "volume": 159757.0}, {"date": "2025-03-14", "close": 30.49, "volume": 164134.0}, {"date": "2025-03-17", "close": 33.09, "volume": 385164.0}, {"date": "2025-03-18", "close": 32.06, "volume": 170067.0}, {"date": "2025-03-19", "close": 34.52, "volume": 252044.0}, {"date": "2025-03-20", "close": 32.0, "volume": 300310.0}, {"date": "2025-03-21", "close": 30.54, "volume": 612698.0}, {"date": "2025-03-24", "close": 29.83, "volume": 334569.0}, {"date": "2025-03-25", "close": 31.96, "volume": 1318177.0}, {"date": "2025-03-26", "close": 30.07, "volume": 321261.0}, {"date": "2025-03-27", "close": 29.25, "volume": 201613.0}, {"date": "2025-03-28", "close": 26.19, "volume": 360955.0}, {"date": "2025-03-31", "close": 25.28, "volume": 326653.0}, {"date": "2025-04-01", "close": 25.92, "volume": 252563.0}, {"date": "2025-04-02", "close": 26.61, "volume": 262628.0}, {"date": "2025-04-03", "close": 22.06, "volume": 446648.0}, {"date": "2025-04-04", "close": 20.3, "volume": 533586.0}, {"date": "2025-04-07", "close": 19.99, "volume": 467315.0}, {"date": "2025-04-08", "close": 18.7, "volume": 410483.0}, {"date": "2025-04-09", "close": 22.39, "volume": 585044.0}, {"date": "2025-04-10", "close": 21.14, "volume": 247892.0}, {"date": "2025-04-11", "close": 22.93, "volume": 334398.0}, {"date": "2025-04-14", "close": 24.82, "volume": 424326.0}, {"date": "2025-04-15", "close": 24.61, "volume": 236977.0}, {"date": "2025-04-16", "close": 24.38, "volume": 186196.0}, {"date": "2025-04-17", "close": 24.51, "volume": 112107.0}, {"date": "2025-04-21", "close": 21.47, "volume": 306015.0}, {"date": "2025-04-22", "close": 21.02, "volume": 271788.0}, {"date": "2025-04-23", "close": 24.05, "volume": 469943.0}, {"date": "2025-04-24", "close": 26.79, "volume": 351606.0}, {"date": "2025-04-25", "close": 27.04, "volume": 202856.0}, {"date": "2025-04-28", "close": 27.25, "volume": 212091.0}, {"date": "2025-04-29", "close": 26.405, "volume": 129239.0}, {"date": "2025-04-30", "close": 25.22, "volume": 241091.0}, {"date": "2025-05-01", "close": 25.72, "volume": 170574.0}, {"date": "2025-05-02", "close": 27.45, "volume": 360301.0}, {"date": "2025-05-05", "close": 27.82, "volume": 276919.0}, {"date": "2025-05-06", "close": 26.38, "volume": 231806.0}, {"date": "2025-05-07", "close": 25.84, "volume": 213423.0}, {"date": "2025-05-08", "close": 27.75, "volume": 327140.0}, {"date": "2025-05-09", "close": 30.36, "volume": 725043.0}, {"date": "2025-05-12", "close": 34.51, "volume": 640734.0}, {"date": "2025-05-13", "close": 35.06, "volume": 468214.0}, {"date": "2025-05-14", "close": 35.35, "volume": 365307.0}, {"date": "2025-05-15", "close": 34.4, "volume": 260723.0}, {"date": "2025-05-16", "close": 37.09, "volume": 409476.0}, {"date": "2025-05-19", "close": 36.96, "volume": 233938.0}, {"date": "2025-05-20", "close": 37.68, "volume": 211753.0}, {"date": "2025-05-21", "close": 36.61, "volume": 271653.0}, {"date": "2025-05-22", "close": 37.78, "volume": 355169.0}, {"date": "2025-05-23", "close": 38.71, "volume": 282799.0}, {"date": "2025-05-27", "close": 40.98, "volume": 346014.0}, {"date": "2025-05-28", "close": 41.765, "volume": 243994.0}, {"date": "2025-05-29", "close": 41.15, "volume": 225847.0}, {"date": "2025-05-30", "close": 42.37, "volume": 213935.0}, {"date": "2025-06-02", "close": 42.5, "volume": 228588.0}, {"date": "2025-06-03", "close": 41.52, "volume": 218101.0}, {"date": "2025-06-04", "close": 42.99, "volume": 253830.0}, {"date": "2025-06-05", "close": 42.46, "volume": 219801.0}, {"date": "2025-06-06", "close": 47.49, "volume": 389976.0}, {"date": "2025-06-09", "close": 47.9, "volume": 451780.0}, {"date": "2025-06-10", "close": 49.85, "volume": 288259.0}, {"date": "2025-06-11", "close": 49.99, "volume": 329170.0}, {"date": "2025-06-12", "close": 51.52, "volume": 228815.0}, {"date": "2025-06-13", "close": 49.93, "volume": 302099.0}, {"date": "2025-06-16", "close": 53.53, "volume": 536896.0}, {"date": "2025-06-17", "close": 52.74, "volume": 417478.0}, {"date": "2025-06-18", "close": 59.37, "volume": 602615.0}, {"date": "2025-06-20", "close": 59.66, "volume": 683840.0}, {"date": "2025-06-23", "close": 60.86, "volume": 466634.0}, {"date": "2025-06-24", "close": 64.41, "volume": 544218.0}, {"date": "2025-06-25", "close": 61.98, "volume": 418373.0}, {"date": "2025-06-26", "close": 68.01, "volume": 461054.0}, {"date": "2025-06-27", "close": 66.74, "volume": 1513958.0}, {"date": "2025-06-30", "close": 64.68, "volume": 472121.0}, {"date": "2025-07-01", "close": 65.76, "volume": 434898.0}, {"date": "2025-07-02", "close": 70.27, "volume": 825521.0}, {"date": "2025-07-03", "close": 78.1, "volume": 423109.0}, {"date": "2025-07-07", "close": 73.57, "volume": 878656.0}, {"date": "2025-07-08", "close": 63.74, "volume": 1419378.0}, {"date": "2025-07-09", "close": 69.69, "volume": 650561.0}, {"date": "2025-07-10", "close": 68.39, "volume": 449706.0}, {"date": "2025-07-11", "close": 72.02, "volume": 582030.0}, {"date": "2025-07-14", "close": 75.65, "volume": 646924.0}, {"date": "2025-07-15", "close": 75.24, "volume": 449664.0}, {"date": "2025-07-16", "close": 82.285, "volume": 677560.0}, {"date": "2025-07-17", "close": 84.03, "volume": 638868.0}, {"date": "2025-07-18", "close": 90.0, "volume": 833293.0}, {"date": "2025-07-21", "close": 87.84, "volume": 1098323.0}, {"date": "2025-07-22", "close": 83.31, "volume": 773969.0}, {"date": "2025-07-23", "close": 91.51, "volume": 978633.0}, {"date": "2025-07-24", "close": 89.52, "volume": 493233.0}, {"date": "2025-07-25", "close": 90.52, "volume": 608354.0}, {"date": "2025-07-28", "close": 89.06, "volume": 609350.0}, {"date": "2025-07-29", "close": 88.15, "volume": 415924.0}, {"date": "2025-07-30", "close": 88.16, "volume": 494962.0}, {"date": "2025-07-31", "close": 93.75, "volume": 961427.0}, {"date": "2025-08-01", "close": 86.99, "volume": 768860.0}, {"date": "2025-08-04", "close": 89.23, "volume": 351448.0}, {"date": "2025-08-05", "close": 92.63, "volume": 628464.0}, {"date": "2025-08-06", "close": 90.98, "volume": 418914.0}, {"date": "2025-08-07", "close": 87.79, "volume": 565460.0}, {"date": "2025-08-08", "close": 99.7, "volume": 2177226.0}, {"date": "2025-08-11", "close": 96.32, "volume": 1015378.0}, {"date": "2025-08-12", "close": 95.45, "volume": 934984.0}, {"date": "2025-08-13", "close": 90.47, "volume": 1158106.0}, {"date": "2025-08-14", "close": 81.21, "volume": 1101569.0}, {"date": "2025-08-15", "close": 85.67, "volume": 866227.0}, {"date": "2025-08-18", "close": 87.11, "volume": 1061924.0}, {"date": "2025-08-19", "close": 79.94, "volume": 824033.0}, {"date": "2025-08-20", "close": 80.73, "volume": 696785.0}, {"date": "2025-08-21", "close": 82.4, "volume": 484798.0}, {"date": "2025-08-22", "close": 91.26, "volume": 1027601.0}, {"date": "2025-08-25", "close": 88.47, "volume": 608411.0}, {"date": "2025-08-26", "close": 82.74, "volume": 1165993.0}, {"date": "2025-08-27", "close": 81.46, "volume": 702912.0}, {"date": "2025-08-28", "close": 84.9, "volume": 436410.0}, {"date": "2025-08-29", "close": 82.89, "volume": 460588.0}, {"date": "2025-09-02", "close": 81.09, "volume": 738536.0}, {"date": "2025-09-03", "close": 87.26, "volume": 854612.0}, {"date": "2025-09-04", "close": 86.92, "volume": 680601.0}, {"date": "2025-09-05", "close": 86.84, "volume": 508483.0}, {"date": "2025-09-08", "close": 84.39, "volume": 609174.0}, {"date": "2025-09-09", "close": 92.81, "volume": 838954.0}, {"date": "2025-09-10", "close": 89.65, "volume": 818630.0}, {"date": "2025-09-11", "close": 94.585, "volume": 655515.0}, {"date": "2025-09-12", "close": 94.41, "volume": 429570.0}, {"date": "2025-09-15", "close": 95.525, "volume": 701369.0}, {"date": "2025-09-16", "close": 98.42, "volume": 582697.0}, {"date": "2025-09-17", "close": 101.51, "volume": 488514.0}, {"date": "2025-09-18", "close": 106.2, "volume": 713484.0}, {"date": "2025-09-19", "close": 109.98, "volume": 984052.0}, {"date": "2025-09-22", "close": 114.99, "volume": 690865.0}, {"date": "2025-09-23", "close": 115.78, "volume": 586709.0}, {"date": "2025-09-24", "close": 110.87, "volume": 759204.0}, {"date": "2025-09-25", "close": 109.59, "volume": 657849.0}, {"date": "2025-09-26", "close": 103.715, "volume": 522197.0}, {"date": "2025-09-29", "close": 103.08, "volume": 670835.0}, {"date": "2025-09-30", "close": 98.22, "volume": 879840.0}, {"date": "2025-10-01", "close": 92.2, "volume": 887679.0}, {"date": "2025-10-02", "close": 96.39, "volume": 608902.0}, {"date": "2025-10-03", "close": 92.28, "volume": 593461.0}, {"date": "2025-10-06", "close": 84.58, "volume": 1148470.0}, {"date": "2025-10-07", "close": 84.36, "volume": 944753.0}, {"date": "2025-10-08", "close": 87.91, "volume": 553725.0}, {"date": "2025-10-09", "close": 91.18, "volume": 659447.0}, {"date": "2025-10-10", "close": 85.72, "volume": 897880.0}, {"date": "2025-10-13", "close": 94.96, "volume": 662608.0}, {"date": "2025-10-14", "close": 91.91, "volume": 489276.0}, {"date": "2025-10-15", "close": 93.235, "volume": 423828.0}, {"date": "2025-10-16", "close": 88.78, "volume": 509474.0}, {"date": "2025-10-17", "close": 87.06, "volume": 410464.0}, {"date": "2025-10-20", "close": 83.64, "volume": 491294.0}, {"date": "2025-10-21", "close": 81.33, "volume": 319276.0}, {"date": "2025-10-22", "close": 77.57, "volume": 810511.0}, {"date": "2025-10-23", "close": 80.52, "volume": 351229.0}, {"date": "2025-10-24", "close": 83.56, "volume": 334635.0}, {"date": "2025-10-27", "close": 82.07, "volume": 493737.0}, {"date": "2025-10-28", "close": 81.22, "volume": 317753.0}, {"date": "2025-10-29", "close": 88.05, "volume": 586012.0}, {"date": "2025-10-30", "close": 82.95, "volume": 446682.0}, {"date": "2025-10-31", "close": 85.62, "volume": 417707.0}, {"date": "2025-11-03", "close": 89.07, "volume": 427579.0}, {"date": "2025-11-04", "close": 84.07, "volume": 527611.0}, {"date": "2025-11-05", "close": 88.55, "volume": 573416.0}, {"date": "2025-11-06", "close": 81.24, "volume": 712319.0}, {"date": "2025-11-07", "close": 65.69, "volume": 5381163.0}, {"date": "2025-11-10", "close": 64.95, "volume": 1742348.0}, {"date": "2025-11-11", "close": 61.94, "volume": 1085716.0}, {"date": "2025-11-12", "close": 64.63, "volume": 743388.0}, {"date": "2025-11-13", "close": 58.255, "volume": 898847.0}, {"date": "2025-11-14", "close": 58.25, "volume": 741063.0}, {"date": "2025-11-17", "close": 54.56, "volume": 692304.0}, {"date": "2025-11-18", "close": 53.05, "volume": 969874.0}, {"date": "2025-11-19", "close": 52.24, "volume": 544915.0}, {"date": "2025-11-20", "close": 51.46, "volume": 748977.0}, {"date": "2025-11-21", "close": 52.15, "volume": 738795.0}, {"date": "2025-11-24", "close": 55.02, "volume": 443603.0}, {"date": "2025-11-25", "close": 54.3, "volume": 400384.0}, {"date": "2025-11-26", "close": 52.61, "volume": 368440.0}, {"date": "2025-11-28", "close": 54.08, "volume": 153155.0}, {"date": "2025-12-01", "close": 52.73, "volume": 493176.0}, {"date": "2025-12-02", "close": 54.48, "volume": 372210.0}, {"date": "2025-12-03", "close": 58.68, "volume": 411356.0}, {"date": "2025-12-04", "close": 61.12, "volume": 457452.0}, {"date": "2025-12-05", "close": 59.53, "volume": 368307.0}, {"date": "2025-12-08", "close": 59.48, "volume": 330722.0}, {"date": "2025-12-09", "close": 63.66, "volume": 516450.0}, {"date": "2025-12-10", "close": 63.44, "volume": 524301.0}, {"date": "2025-12-11", "close": 65.76, "volume": 345072.0}, {"date": "2025-12-12", "close": 62.95, "volume": 541043.0}, {"date": "2025-12-15", "close": 66.28, "volume": 670900.0}, {"date": "2025-12-16", "close": 65.3, "volume": 496948.0}, {"date": "2025-12-17", "close": 62.39, "volume": 469539.0}, {"date": "2025-12-18", "close": 65.34, "volume": 385813.0}, {"date": "2025-12-19", "close": 68.73, "volume": 766956.0}, {"date": "2025-12-22", "close": 67.03, "volume": 451496.0}, {"date": "2025-12-23", "close": 67.04, "volume": 251995.0}, {"date": "2025-12-24", "close": 66.53, "volume": 176334.0}, {"date": "2025-12-26", "close": 65.49, "volume": 313968.0}, {"date": "2025-12-29", "close": 62.47, "volume": 419990.0}, {"date": "2025-12-30", "close": 59.19, "volume": 418364.0}, {"date": "2025-12-31", "close": 57.14, "volume": 802534.0}, {"date": "2026-01-02", "close": 61.53, "volume": 497648.0}, {"date": "2026-01-05", "close": 68.52, "volume": 529756.0}, {"date": "2026-01-06", "close": 67.95, "volume": 506496.0}, {"date": "2026-01-07", "close": 64.05, "volume": 391373.0}, {"date": "2026-01-08", "close": 63.17, "volume": 283210.0}, {"date": "2026-01-09", "close": 66.78, "volume": 275348.0}, {"date": "2026-01-12", "close": 71.03, "volume": 475801.0}, {"date": "2026-01-13", "close": 72.99, "volume": 405838.0}, {"date": "2026-01-14", "close": 71.0, "volume": 362949.0}, {"date": "2026-01-15", "close": 75.47, "volume": 368472.0}, {"date": "2026-01-16", "close": 76.0, "volume": 525215.0}, {"date": "2026-01-20", "close": 76.895, "volume": 411824.0}, {"date": "2026-01-21", "close": 77.66, "volume": 346394.0}, {"date": "2026-01-22", "close": 78.82, "volume": 280773.0}, {"date": "2026-01-23", "close": 77.25, "volume": 259836.0}, {"date": "2026-01-26", "close": 76.73, "volume": 237732.0}, {"date": "2026-01-27", "close": 74.01, "volume": 387074.0}, {"date": "2026-01-28", "close": 72.93, "volume": 343847.0}, {"date": "2026-01-29", "close": 75.72, "volume": 437510.0}, {"date": "2026-01-30", "close": 71.66, "volume": 312404.0}, {"date": "2026-02-02", "close": 72.05, "volume": 466164.0}, {"date": "2026-02-03", "close": 79.12, "volume": 539142.0}, {"date": "2026-02-04", "close": 70.11, "volume": 646810.0}, {"date": "2026-02-05", "close": 67.95, "volume": 368125.0}, {"date": "2026-02-06", "close": 80.97, "volume": 596030.0}, {"date": "2026-02-09", "close": 86.43, "volume": 583590.0}, {"date": "2026-02-10", "close": 83.52, "volume": 320218.0}, {"date": "2026-02-11", "close": 85.86, "volume": 461991.0}, {"date": "2026-02-12", "close": 92.72, "volume": 839094.0}, {"date": "2026-02-13", "close": 98.77, "volume": 1015229.0}, {"date": "2026-02-17", "close": 93.83, "volume": 657989.0}, {"date": "2026-02-18", "close": 90.44, "volume": 369920.0}, {"date": "2026-02-19", "close": 84.78, "volume": 468208.0}, {"date": "2026-02-20", "close": 88.09, "volume": 359425.0}, {"date": "2026-02-23", "close": 88.44, "volume": 271605.0}, {"date": "2026-02-24", "close": 95.55, "volume": 541057.0}, {"date": "2026-02-25", "close": 95.51, "volume": 293174.0}, {"date": "2026-02-26", "close": 92.07, "volume": 338693.0}, {"date": "2026-02-27", "close": 83.5, "volume": 551998.0}, {"date": "2026-03-02", "close": 85.75, "volume": 536879.0}, {"date": "2026-03-03", "close": 60.91, "volume": 1934763.0}, {"date": "2026-03-04", "close": 60.0, "volume": 1165523.0}, {"date": "2026-03-05", "close": 53.82, "volume": 1261336.0}, {"date": "2026-03-06", "close": 52.15, "volume": 641779.0}, {"date": "2026-03-09", "close": 52.34, "volume": 731866.0}, {"date": "2026-03-10", "close": 52.56, "volume": 571981.0}, {"date": "2026-03-11", "close": 55.5, "volume": 769892.0}, {"date": "2026-03-12", "close": 60.57, "volume": 1035721.0}, {"date": "2026-03-13", "close": 56.74, "volume": 1208297.0}, {"date": "2026-03-16", "close": 59.26, "volume": 853281.0}, {"date": "2026-03-17", "close": 55.55, "volume": 739182.0}, {"date": "2026-03-18", "close": 53.8, "volume": 583060.0}, {"date": "2026-03-19", "close": 54.3, "volume": 520700.0}, {"date": "2026-03-20", "close": 52.84, "volume": 525846.0}, {"date": "2026-03-23", "close": 56.68, "volume": 481469.0}, {"date": "2026-03-24", "close": 59.07, "volume": 421750.0}, {"date": "2026-03-25", "close": 64.94, "volume": 1163483.0}, {"date": "2026-03-26", "close": 58.95, "volume": 563626.0}, {"date": "2026-03-27", "close": 59.64, "volume": 559389.0}, {"date": "2026-03-30", "close": 56.11, "volume": 607405.0}, {"date": "2026-03-31", "close": 60.88, "volume": 758688.0}, {"date": "2026-04-01", "close": 66.18, "volume": 705964.0}, {"date": "2026-04-02", "close": 67.55, "volume": 449463.0}, {"date": "2026-04-06", "close": 64.865, "volume": 428443.0}, {"date": "2026-04-07", "close": 62.49, "volume": 484848.0}, {"date": "2026-04-08", "close": 69.22, "volume": 821510.0}, {"date": "2026-04-09", "close": 75.25, "volume": 671415.0}, {"date": "2026-04-10", "close": 77.64, "volume": 545434.0}, {"date": "2026-04-13", "close": 78.1, "volume": 564984.0}, {"date": "2026-04-14", "close": 85.4, "volume": 887390.0}, {"date": "2026-04-15", "close": 83.13, "volume": 723720.0}, {"date": "2026-04-16", "close": 82.47, "volume": 618328.0}, {"date": "2026-04-17", "close": 79.6, "volume": 466874.0}, {"date": "2026-04-20", "close": 78.59, "volume": 361934.0}, {"date": "2026-04-21", "close": 75.6, "volume": 422289.0}, {"date": "2026-04-22", "close": 84.43, "volume": 563768.0}, {"date": "2026-04-23", "close": 78.23, "volume": 341316.0}, {"date": "2026-04-24", "close": 77.04, "volume": 299738.0}, {"date": "2026-04-27", "close": 74.27, "volume": 346194.0}, {"date": "2026-04-28", "close": 69.15, "volume": 773401.0}, {"date": "2026-04-29", "close": 66.96, "volume": 441220.0}, {"date": "2026-04-30", "close": 73.27, "volume": 447657.0}, {"date": "2026-05-01", "close": 70.5, "volume": 366069.0}, {"date": "2026-05-04", "close": 67.78, "volume": 487818.0}, {"date": "2026-05-05", "close": 69.09, "volume": 478264.0}, {"date": "2026-05-06", "close": 74.49, "volume": 554535.0}, {"date": "2026-05-07", "close": 71.99, "volume": 474029.0}, {"date": "2026-05-08", "close": 75.91, "volume": 576111.0}, {"date": "2026-05-11", "close": 62.45, "volume": 3796626.0}, {"date": "2026-05-12", "close": 38.0, "volume": 5176437.0}, {"date": "2026-05-13", "close": 45.11, "volume": 2478868.0}, {"date": "2026-05-14", "close": 41.3, "volume": 2135987.0}, {"date": "2026-05-15", "close": 38.75, "volume": 1104969.0}, {"date": "2026-05-18", "close": 38.93, "volume": 1092057.0}, {"date": "2026-05-19", "close": 36.36, "volume": 932532.0}, {"date": "2026-05-20", "close": 36.96, "volume": 716037.0}, {"date": "2026-05-21", "close": 39.59, "volume": 746470.0}, {"date": "2026-05-22", "close": 38.87, "volume": 600692.0}, {"date": "2026-05-26", "close": 42.99, "volume": 975493.0}, {"date": "2026-05-27", "close": 42.84, "volume": 559826.0}, {"date": "2026-05-28", "close": 41.99, "volume": 685185.0}, {"date": "2026-05-29", "close": 41.68, "volume": 494576.0}, {"date": "2026-06-01", "close": 39.38, "volume": 773485.0}, {"date": "2026-06-02", "close": 40.59, "volume": 508326.0}, {"date": "2026-06-03", "close": 40.42, "volume": 392655.0}, {"date": "2026-06-04", "close": 40.18, "volume": 427788.0}, {"date": "2026-06-05", "close": 37.61, "volume": 806600.0}, {"date": "2026-06-08", "close": 39.85, "volume": 683964.0}, {"date": "2026-06-09", "close": 39.14, "volume": 470847.0}, {"date": "2026-06-10", "close": 38.29, "volume": 517160.0}, {"date": "2026-06-11", "close": 40.58, "volume": 424764.0}, {"date": "2026-06-12", "close": 40.72, "volume": 340617.0}, {"date": "2026-06-15", "close": 39.44, "volume": 550486.0}, {"date": "2026-06-16", "close": 39.02, "volume": 365493.0}, {"date": "2026-06-17", "close": 38.92, "volume": 257624.0}, {"date": "2026-06-18", "close": 40.31, "volume": 432178.0}, {"date": "2026-06-22", "close": 39.11, "volume": 518536.0}, {"date": "2026-06-23", "close": 39.09, "volume": 322143.0}, {"date": "2026-06-24", "close": 38.44, "volume": 355189.0}, {"date": "2026-06-25", "close": 38.71, "volume": 309007.0}, {"date": "2026-06-26", "close": 37.99, "volume": 544169.0}, {"date": "2026-06-29", "close": 36.46, "volume": 466471.0}, {"date": "2026-06-30", "close": 38.89, "volume": 296584.0}, {"date": "2026-07-01", "close": 36.72, "volume": 328337.0}, {"date": "2026-07-02", "close": 37.08, "volume": 491364.0}, {"date": "2026-07-06", "close": 36.68, "volume": 348381.0}, {"date": "2026-07-07", "close": 34.73, "volume": 440311.0}, {"date": "2026-07-08", "close": 34.65, "volume": 549568.0}, {"date": "2026-07-09", "close": 34.68, "volume": 300961.0}, {"date": "2026-07-10", "close": 34.52, "volume": 292520.0}, {"date": "2026-07-13", "close": 32.18, "volume": 520842.0}, {"date": "2026-07-14", "close": 32.63, "volume": 388969.0}, {"date": "2026-07-15", "close": 33.46, "volume": 868144.0}, {"date": "2026-07-16", "close": 31.76, "volume": 394260.0}, {"date": "2026-07-17", "close": 30.25, "volume": 457274.0}, {"date": "2026-07-20", "close": 29.9, "volume": 449007.0}, {"date": "2026-07-21", "close": 31.78, "volume": 284827.0}, {"date": "2026-07-22", "close": 33.2, "volume": 342298.0}, {"date": "2026-07-23", "close": 31.38, "volume": 338544.0}, {"date": "2026-07-24", "close": 29.96, "volume": 307425.0}, {"date": "2026-07-27", "close": 30.06, "volume": 321404.0}, {"date": "2026-07-28", "close": 27.9, "volume": 829436.0}, {"date": "2026-07-29", "close": 25.44, "volume": 563972.0}, {"date": "2026-07-30", "close": 27.83, "volume": 636787.0}, {"date": "2026-07-31", "close": 27.61, "volume": 434543.0}, {"date": "2026-08-03", "close": 28.78, "volume": 594922.0}, {"date": "2026-08-04", "close": 34.86, "volume": 935846.0}, {"date": "2026-08-05", "close": 32.93, "volume": 426673.0}, {"date": "2026-08-06", "close": 33.02, "volume": 411243.0}, {"date": "2026-08-07", "close": 40.82, "volume": 1290650.0}, {"date": "2026-08-10", "close": 43.0, "volume": 1056752.0}, {"date": "2026-08-11", "close": 42.15, "volume": 592735.0}, {"date": "2026-08-12", "close": 42.53, "volume": 501918.0}, {"date": "2026-08-13", "close": 41.07, "volume": 494298.0}, {"date": "2026-08-14", "close": 40.54, "volume": 413197.0}, {"date": "2026-08-17", "close": 39.5, "volume": 331878.0}, {"date": "2026-08-18", "close": 37.23, "volume": 292452.0}, {"date": "2026-08-19", "close": 37.29, "volume": 365331.0}, {"date": "2026-08-20", "close": 36.3, "volume": 288362.0}, {"date": "2026-08-21", "close": 36.43, "volume": 300489.0}, {"date": "2026-08-24", "close": 34.97, "volume": 387651.0}, {"date": "2026-08-25", "close": 36.23, "volume": 172465.0}, {"date": "2026-08-26", "close": 36.64, "volume": 217667.0}, {"date": "2026-08-27", "close": 37.77, "volume": 280871.0}, {"date": "2026-08-28", "close": 36.28, "volume": 262928.0}, {"date": "2026-08-31", "close": 36.31, "volume": 236975.0}, {"date": "2026-09-01", "close": 35.43, "volume": 293612.0}, {"date": "2026-09-02", "close": 35.69, "volume": 281544.0}, {"date": "2026-09-03", "close": 36.42, "volume": 179057.0}, {"date": "2026-09-04", "close": 40.49, "volume": 447946.0}, {"date": "2026-09-08", "close": 43.15, "volume": 516708.0}, {"date": "2026-09-09", "close": 42.08, "volume": 421320.0}, {"date": "2026-09-10", "close": 40.29, "volume": 411965.0}, {"date": "2026-09-11", "close": 42.11, "volume": 320116.0}, {"date": "2026-09-14", "close": 39.46, "volume": 236423.0}, {"date": "2026-09-15", "close": 39.25, "volume": 254023.0}, {"date": "2026-09-16", "close": 40.09, "volume": 294110.0}, {"date": "2026-09-17", "close": 45.55, "volume": 1108621.0}, {"date": "2026-09-18", "close": 45.87, "volume": 710368.0}, {"date": "2026-09-21", "close": 45.91, "volume": 462714.0}, {"date": "2026-09-22", "close": 46.41, "volume": 424160.0}], "refreshing": true}