{"ticker": "AEYE", "overview": {"cik": "1362190", "ticker": "AEYE", "name": "AUDIOEYE INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0000898243-26-000025", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0001104659-26-118855", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001104659-26-118780", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117191", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0000898243-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001843722-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001794012-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001658843-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002143887-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001869073-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001104659-26-108940", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-096032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095913", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0002143887-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "Initial insider holdings", "accession": "0002143887-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001869073-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001658843-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001794012-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001843722-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0000898243-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0000898243-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001843722-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001794012-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076658", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075458", "price_sensitive": true}]}, "description": "AUDIOEYE INC trades as AEYE on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 247 insider filings for the company, from July 2020 to October 2026. Across those, 11 insiders disclosed 25 open-market purchases totalling $4.01M against 9 sales totalling $34.65M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 25, "buy_sum": 4008681.361, "sell_n": 9, "sell_sum": 34646438.2255, "net": -30637756.8645, "insiders": 11, "first_date": "2020-07-08", "last_date": "2026-10-29"}, "metrics": {"ticker": "AEYE", "has_prices": true, "as_of": "2026-10-28", "last": 11.94, "prev_close": 10.14, "change": 1.799999999999999, "change_pct": 0.17751479289940816, "session_volume": 849394.0, "vwap_5": 10.101970712424555, "vwap_20": 9.455871245261983, "vwap_60": 8.249342830411228, "vwap_250": 7.952882931083868, "high_52w": 15.25, "low_52w": 5.4, "avg_volume_20": 225621.6, "sessions": 400, "market_cap": {"value": 148513230.35999998, "shares": 12438294.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000898243-26-000025", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37010.1, "score": 34.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs AEYE with $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824326000025/0000898243-26-000025-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "0002143887-26-000005", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Matthew Domeyer", "who_key": "Domeyer Matthew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000214388726000005/0002143887-26-000005-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152089}, {"id": "0000898243-26-000011", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824326000011/0000898243-26-000011-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001843722-26-000008", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Katherine E. Fleming", "who_key": "Fleming Katherine E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000184372226000008/0001843722-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001794012-26-000008", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Jamil A. Tahir", "who_key": "Tahir Jamil A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000179401226000008/0001794012-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001658843-26-000006", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "David Moradi", "who_key": "Moradi David", "role": "EXECUTIVE CHAIRMAN AND CPO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22101.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000165884326000006/0001658843-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001869073-26-000010", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Kelly Georgevich", "who_key": "Georgevich Kelly", "role": "CEO, CFO AND SECRETARY, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11794.3, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000186907326000010/0001869073-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001794012-26-000006", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Jamil A. Tahir", "who_key": "Tahir Jamil A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000179401226000006/0001794012-26-000006-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192409}, {"id": "0001843722-26-000006", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Katherine E. Fleming", "who_key": "Fleming Katherine E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000184372226000006/0001843722-26-000006-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192409}, {"id": "0000898243-26-000009", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824326000009/0000898243-26-000009-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192409}, {"id": "13DG-0000884589-26-000005", "src": "13DG", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Audioeye Inc", "who_key": "AUDIOEYE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AUDIOEYE INC takes a 6.6% passive stake in AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/0000884589-26-000005-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "0001658843-26-000004", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "David Moradi", "who_key": "Moradi David", "role": "EXECUTIVE CHAIRMAN AND CPO, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 121568.58, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000165884326000004/0001658843-26-000004-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "0001869073-26-000008", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Kelly Georgevich", "who_key": "Georgevich Kelly", "role": "CEO, CFO AND SECRETARY, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51020.28, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000186907326000008/0001869073-26-000008-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "13DG-0000814133-26-000045", "src": "13DG", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Audioeye Inc", "who_key": "AUDIOEYE 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": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AUDIOEYE INC adjusts its stake in AEYE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/0000814133-26-000045-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280249}, {"id": "0001794012-26-000004", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Jamil A. Tahir", "who_key": "Tahir Jamil A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000179401226000004/0001794012-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001843722-26-000004", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Katherine E. Fleming", "who_key": "Fleming Katherine E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000184372226000004/0001843722-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0000898243-26-000007", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824326000007/0000898243-26-000007-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "0001869073-26-000006", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Kelly Georgevich", "who_key": "Georgevich Kelly", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99398.15, "score": 48.5, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO puts $99K into AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000186907326000006/0001869073-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337849}, {"id": "0000898243-26-000005", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 219744.2, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $220K of AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824326000005/0000898243-26-000005-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339289}, {"id": "0001658843-26-000002", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "David Moradi", "who_key": "Moradi David", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 197648.52000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000165884326000002/0001658843-26-000002-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "0001794012-26-000002", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Jamil A. Tahir", "who_key": "Tahir Jamil A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000179401226000002/0001794012-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0000898243-26-000002", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824326000002/0000898243-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0001843722-26-000002", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Katherine E. Fleming", "who_key": "Fleming Katherine E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000184372226000002/0001843722-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0001869073-26-000002", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Kelly Georgevich", "who_key": "Georgevich Kelly", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29630.34, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000186907326000002/0001869073-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0000898243-25-000020", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45300.0, "score": 35.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000020/0000898243-25-000020-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499129}, {"id": "0000898243-25-000013", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45944.6, "score": 35.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000013/0000898243-25-000013-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503449}, {"id": "0000898243-25-000011", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71419.8, "score": 37.9, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000011/0000898243-25-000011-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510649}, {"id": "0000898243-25-000009", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100600.0, "score": 39.9, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000009/0000898243-25-000009-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513529}, {"id": "0001794012-25-000003", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Jamil A. Tahir", "who_key": "Tahir Jamil A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000179401225000003/0001794012-25-000003-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572569}, {"id": "0001843722-25-000004", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Katherine E. Fleming", "who_key": "Fleming Katherine E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on AEYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000184372225000004/0001843722-25-000004-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572569}], "recent_buys": [{"id": "0000898243-26-000025", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37010.1, "score": 34.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director backs AEYE with $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824326000025/0000898243-26-000025-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "0001869073-26-000006", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Kelly Georgevich", "who_key": "Georgevich Kelly", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99398.15, "score": 48.5, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO puts $99K into AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000186907326000006/0001869073-26-000006-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337849}, {"id": "0000898243-26-000005", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 219744.2, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $220K of AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824326000005/0000898243-26-000005-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339289}, {"id": "0000898243-25-000020", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45300.0, "score": 35.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000020/0000898243-25-000020-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499129}, {"id": "0000898243-25-000013", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45944.6, "score": 35.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000013/0000898243-25-000013-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503449}, {"id": "0000898243-25-000011", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71419.8, "score": 37.9, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000011/0000898243-25-000011-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510649}, {"id": "0000898243-25-000009", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100600.0, "score": 39.9, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000009/0000898243-25-000009-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513529}, {"id": "0001415889-25-023830", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Jamil A. Tahir", "who_key": "Tahir Jamil A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 316287.6852, "score": 46.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588925023830/0001415889-25-023830-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610009}, {"id": "0001415889-25-022368", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 87560.0, "score": 39.2, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588925022368/0001415889-25-022368-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635929}, {"id": "0001415889-25-008775", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 204750.0, "score": 44.4, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588925008775/0001415889-25-008775-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854809}, {"id": "0001415889-24-016867", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Katherine E. Fleming", "who_key": "Fleming Katherine E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149993.79, "score": 48.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588924016867/0001415889-24-016867-index.htm", "trade_date": "2024-06-12", "timestamp": "2024-06-12", "mins": 1258009}, {"id": "0001415889-23-013316", "src": "INSIDERS", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "David Moradi", "who_key": "Moradi David", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 167355.8148, "score": 51.9, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 5 insiders into AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588923013316/0001415889-23-013316-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648249}], "institutional": [{"id": "13DG-0000884589-26-000005", "src": "13DG", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Audioeye Inc", "who_key": "AUDIOEYE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AUDIOEYE INC takes a 6.6% passive stake in AEYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/0000884589-26-000005-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "13DG-0000814133-26-000045", "src": "13DG", "ticker": "AEYE", "cik": "1362190", "company": "AUDIOEYE INC", "company_raw": "AUDIOEYE INC", "who": "Audioeye Inc", "who_key": "AUDIOEYE 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": 1, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AUDIOEYE INC adjusts its stake in AEYE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/0000814133-26-000045-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280249}], "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": "AudioEye, Inc. - Common Stock", "new_value": "AUDIOEYE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001362190", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001362190", "applied": 1, "detected_at": "2026-09-10T03:13:57.601228"}]}, "key_people": [{"who": "David Moradi", "who_key": "Moradi David", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1453293.8244, "sold": 25367224.6503, "net": -23913930.8259, "trades": 8, "top_score": 51.9, "lean": "selling", "history": [{"action": "SELL", "amount": 21600000.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588924028459/0001415889-24-028459-index.htm"}, {"action": "SELL", "amount": 3767224.6503000003, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588924026891/0001415889-24-026891-index.htm"}, {"action": "BUY", "amount": 167355.8148, "date": "2023-09-15", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588923013316/0001415889-23-013316-index.htm"}, {"action": "BUY", "amount": 24737.241400000003, "date": "2023-03-17", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588923005164/0001415889-23-005164-index.htm"}, {"action": "BUY", "amount": 34470.511999999995, "date": "2023-03-16", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588923005125/0001415889-23-005125-index.htm"}, {"action": "BUY", "amount": 383299.43260000006, "date": "2021-12-02", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000117911021010509/0001179110-21-010509-index.htm"}, {"action": "BUY", "amount": 306268.9268, "date": "2021-08-20", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000117911021008341/0001179110-21-008341-index.htm"}, {"action": "BUY", "amount": 537161.8968, "date": "2021-08-18", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000117911021008280/0001179110-21-008280-index.htm"}], "latest": {"action": "SELL", "amount": 21600000.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588924028459/0001415889-24-028459-index.htm"}}, {"who": "Carr Bettis", "who_key": "Bettis Carr", "role": "EXEC CHRMN/CHRMN OF THE BOARD, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 14000.0, "sold": 5975713.5752, "net": -5961713.5752, "trades": 6, "top_score": 29.2, "lean": "selling", "history": [{"action": "SELL", "amount": 5400000.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588924028458/0001415889-24-028458-index.htm"}, {"action": "SELL", "amount": 149993.79, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588924016869/0001415889-24-016869-index.htm"}, {"action": "BUY", "amount": 14000.0, "date": "2023-03-17", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588923005165/0001415889-23-005165-index.htm"}, {"action": "SELL", "amount": 132315.116, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000117911021008085/0001179110-21-008085-index.htm"}, {"action": "SELL", "amount": 143406.1692, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000117911021008039/0001179110-21-008039-index.htm"}, {"action": "SELL", "amount": 149998.5, "date": "2020-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000110465920082756/0001104659-20-082756-index.htm"}], "latest": {"action": "SELL", "amount": 5400000.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588924028458/0001415889-24-028458-index.htm"}}, {"who": "Jamil A. Tahir", "who_key": "Tahir Jamil A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 936603.6852, "sold": 3000000.0, "net": -2063396.3148, "trades": 4, "top_score": 50.9, "lean": "selling", "history": [{"action": "BUY", "amount": 316287.6852, "date": "2025-09-05", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588925023830/0001415889-25-023830-index.htm"}, {"action": "SELL", "amount": 3000000.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588924028460/0001415889-24-028460-index.htm"}, {"action": "BUY", "amount": 508376.0, "date": "2023-09-13", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588923013218/0001415889-23-013218-index.htm"}, {"action": "BUY", "amount": 111940.0, "date": "2023-03-17", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588923005163/0001415889-23-005163-index.htm"}], "latest": {"action": "BUY", "amount": 316287.6852, "date": "2025-09-05", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588925023830/0001415889-25-023830-index.htm"}}, {"who": "James B. Hawkins", "who_key": "HAWKINS JAMES B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 812328.7, "sold": 0, "net": 812328.7, "trades": 8, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 37010.1, "date": "2026-10-29", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824326000025/0000898243-26-000025-index.htm"}, {"action": "BUY", "amount": 219744.2, "date": "2026-03-12", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824326000005/0000898243-26-000005-index.htm"}, {"action": "BUY", "amount": 45300.0, "date": "2025-11-21", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000020/0000898243-25-000020-index.htm"}, {"action": "BUY", "amount": 45944.6, "date": "2025-11-18", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000013/0000898243-25-000013-index.htm"}, {"action": "BUY", "amount": 71419.8, "date": "2025-11-13", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000011/0000898243-25-000011-index.htm"}, {"action": "BUY", "amount": 100600.0, "date": "2025-11-11", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824325000009/0000898243-25-000009-index.htm"}, {"action": "BUY", "amount": 87560.0, "date": "2025-08-18", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588925022368/0001415889-25-022368-index.htm"}, {"action": "BUY", "amount": 204750.0, "date": "2025-03-19", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588925008775/0001415889-25-008775-index.htm"}], "latest": {"action": "BUY", "amount": 37010.1, "date": "2026-10-29", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000089824326000025/0000898243-26-000025-index.htm"}}, {"who": "Kelly Georgevich", "who_key": "Georgevich Kelly", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 99398.15, "sold": 303500.0, "net": -204101.85, "trades": 2, "top_score": 48.5, "lean": "selling", "history": [{"action": "BUY", "amount": 99398.15, "date": "2026-03-13", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000186907326000006/0001869073-26-000006-index.htm"}, {"action": "SELL", "amount": 303500.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588924026893/0001415889-24-026893-index.htm"}], "latest": {"action": "BUY", "amount": 99398.15, "date": "2026-03-13", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000186907326000006/0001869073-26-000006-index.htm"}}, {"who": "Anthony L. Coelho", "who_key": "COELHO ANTHONY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 255516.2, "sold": 0, "net": 255516.2, "trades": 1, "top_score": 46.8, "lean": "buying", "history": [{"action": "BUY", "amount": 255516.2, "date": "2021-08-16", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000117911021008263/0001179110-21-008263-index.htm"}], "latest": {"action": "BUY", "amount": 255516.2, "date": "2021-08-16", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000117911021008263/0001179110-21-008263-index.htm"}}, {"who": "Alexandre Zyngier", "who_key": "ZYNGIER ALEXANDRE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 149998.5, "sold": 0, "net": 149998.5, "trades": 1, "top_score": 56.1, "lean": "buying", "history": [{"action": "BUY", "amount": 149998.5, "date": "2020-07-08", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000110465920082762/0001104659-20-082762-index.htm"}], "latest": {"action": "BUY", "amount": 149998.5, "date": "2020-07-08", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000110465920082762/0001104659-20-082762-index.htm"}}, {"who": "Katherine E. Fleming", "who_key": "Fleming Katherine E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 149993.79, "sold": 0, "net": 149993.79, "trades": 1, "top_score": 48.0, "lean": "buying", "history": [{"action": "BUY", "amount": 149993.79, "date": "2024-06-12", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588924016867/0001415889-24-016867-index.htm"}], "latest": {"action": "BUY", "amount": 149993.79, "date": "2024-06-12", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362190/000141588924016867/0001415889-24-016867-index.htm"}}], "activity": [{"date": "2026-10-29", "net": 37010.1}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0000898243-26-000025", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-26", "title": "Quarterly report", "accession": "0001104659-26-118855", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001104659-26-118780", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117191", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0000898243-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001843722-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001794012-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001658843-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0002143887-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001869073-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001104659-26-108940", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-096032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095913", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0002143887-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "Initial insider holdings", "accession": "0002143887-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001869073-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001658843-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001794012-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001843722-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0000898243-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0000898243-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001843722-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001794012-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076658", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075458", "price_sensitive": true}], "performance": {"ticker": "AEYE", "has_prices": true, "summary": {"n": 24, "avg": 0.4383243901046124, "win_rate": 0.875, "best": 1.45679012345679, "worst": -0.4456824512534819, "as_of": "2026-10-28"}, "buys": [{"who": "HAWKINS JAMES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37010.1, "date": "2026-10-29", "score": 34.2, "ref_price": null, "return": null}, {"who": "Georgevich Kelly", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 99398.15, "date": "2026-03-13", "score": 48.5, "ref_price": 5.72, "return": 1.0874125874125875}, {"who": "HAWKINS JAMES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 219744.2, "date": "2026-03-12", "score": 44.4, "ref_price": 5.52, "return": 1.1630434782608696}, {"who": "HAWKINS JAMES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45300.0, "date": "2025-11-21", "score": 35.2, "ref_price": 11.54, "return": 0.03466204506065861}, {"who": "HAWKINS JAMES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45944.6, "date": "2025-11-18", "score": 35.2, "ref_price": 11.84, "return": 0.008445945945945915}, {"who": "HAWKINS JAMES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71419.8, "date": "2025-11-13", "score": 37.9, "ref_price": 11.8, "return": 0.011864406779660913}, {"who": "HAWKINS JAMES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100600.0, "date": "2025-11-11", "score": 39.9, "ref_price": 12.37, "return": -0.034761519805982195}, {"who": "Tahir Jamil A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 316287.6852, "date": "2025-09-05", "score": 46.0, "ref_price": 12.875, "return": -0.07262135922330101}, {"who": "HAWKINS JAMES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87560.0, "date": "2025-08-18", "score": 39.2, "ref_price": 11.245, "return": 0.06180524677634507}, {"who": "HAWKINS JAMES B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 204750.0, "date": "2025-03-19", "score": 44.4, "ref_price": 11.7, "return": 0.020512820512820534}, {"who": "Fleming Katherine E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149993.79, "date": "2024-06-12", "score": 48.0, "ref_price": 21.54, "return": -0.4456824512534819}, {"who": "Moradi David", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 167355.8148, "date": "2023-09-15", "score": 51.9, "ref_price": 5.65, "return": 1.1132743362831856}, {"who": "Tahir Jamil A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 508376.0, "date": "2023-09-13", "score": 50.9, "ref_price": 4.86, "return": 1.45679012345679}, {"who": "Bettis Carr", "person_type": "EXEC", "person_label": "Execs", "role": "EXEC CHRMN/CHRMN OF THE BOARD, Director", "amount": 14000.0, "date": "2023-03-17", "score": 29.2, "ref_price": 5.64, "return": 1.1170212765957448}, {"who": "Moradi David", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 24737.241400000003, "date": "2023-03-17", "score": 42.0, "ref_price": 5.64, "return": 1.1170212765957448}, {"who": "Tahir Jamil A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111940.0, "date": "2023-03-17", "score": 40.4, "ref_price": 5.64, "return": 1.1170212765957448}, {"who": "Moradi David", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director, 10% Owner", "amount": 34470.511999999995, "date": "2023-03-16", "score": 43.6, "ref_price": 5.675, "return": 1.103964757709251}, {"who": "Moradi David", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 383299.43260000006, "date": "2021-12-02", "score": 46.1, "ref_price": 7.55, "return": 0.581456953642384}, {"who": "HUNDLEY CHRISTOPHER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 20616.97, "date": "2021-11-16", "score": 36.5, "ref_price": 8.84, "return": 0.3506787330316742}, {"who": "Moradi David", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 306268.9268, "date": "2021-08-20", "score": 44.9, "ref_price": 11.3, "return": 0.05663716814159281}, {"who": "Moradi David", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 537161.8968, "date": "2021-08-18", "score": 47.9, "ref_price": 10.6, "return": 0.12641509433962264}, {"who": "Varacalli Dominic Peter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 10041.9144, "date": "2021-08-18", "score": 32.9, "ref_price": 10.6, "return": 0.12641509433962264}, {"who": "Lehmann Marc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106889.62700000001, "date": "2021-08-17", "score": 40.4, "ref_price": 10.53, "return": 0.13390313390313394}, {"who": "COELHO ANTHONY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 255516.2, "date": "2021-08-16", "score": 46.8, "ref_price": 10.73, "return": 0.11276794035414717}, {"who": "ZYNGIER ALEXANDRE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149998.5, "date": "2020-07-08", "score": 56.1, "ref_price": 10.19, "return": 0.1717369970559372}]}, "price_series": [{"date": "2016-10-28", "close": 3.125, "volume": 4.0}, {"date": "2016-10-31", "close": 3.125, "volume": 2027.0}, {"date": "2016-11-01", "close": 2.775, "volume": 102.0}, {"date": "2016-11-02", "close": 2.75, "volume": 1036.0}, {"date": "2016-11-03", "close": 3.625, "volume": 600.0}, {"date": "2016-11-04", "close": 3.5, "volume": 1672.0}, {"date": "2016-11-07", "close": 3.05, "volume": 1400.0}, {"date": "2016-11-08", "close": 3.0525, "volume": 200.0}, {"date": "2016-11-09", "close": 2.9975, "volume": 700.0}, {"date": "2016-11-10", "close": 2.5, "volume": 1176.0}, {"date": "2016-11-11", "close": 2.75, "volume": 2124.0}, {"date": "2016-11-14", "close": 2.4375, "volume": 18016.0}, {"date": "2016-11-15", "close": 3.125, "volume": 22423.0}, {"date": "2016-11-16", "close": 2.75, "volume": 22128.0}, {"date": "2016-11-17", "close": 2.75, "volume": null}, {"date": "2016-11-18", "close": 3.0, "volume": 7415.0}, {"date": "2016-11-21", "close": 2.8875, "volume": 1289.0}, {"date": "2016-11-22", "close": 3.0, "volume": 14491.0}, {"date": "2016-11-23", "close": 3.0, "volume": null}, {"date": "2016-11-25", "close": 2.95, "volume": 3200.0}, {"date": "2016-11-28", "close": 3.1622, "volume": 100.0}, {"date": "2016-11-29", "close": 3.125, "volume": 103.0}, {"date": "2016-11-30", "close": 3.25, "volume": 1183.0}, {"date": "2016-12-01", "close": 2.925, "volume": 10696.0}, {"date": "2016-12-02", "close": 3.0, "volume": 3896.0}, {"date": "2016-12-05", "close": 3.375, "volume": 5652.0}, {"date": "2016-12-06", "close": 3.5, "volume": 10112.0}, {"date": "2016-12-07", "close": 3.375, "volume": 2826.0}, {"date": "2016-12-08", "close": 3.375, "volume": 20903.0}, {"date": "2016-12-09", "close": 3.5975, "volume": 12066.0}, {"date": "2016-12-12", "close": 3.625, "volume": 3118.0}, {"date": "2016-12-13", "close": 3.85, "volume": 887.0}, {"date": "2016-12-14", "close": 3.75, "volume": 2160.0}, {"date": "2016-12-15", "close": 3.875, "volume": 10147.0}, {"date": "2016-12-16", "close": 4.175, "volume": 15598.0}, {"date": "2016-12-19", "close": 3.75, "volume": 9192.0}, {"date": "2016-12-20", "close": 3.7525, "volume": 19319.0}, {"date": "2016-12-21", "close": 3.7525, "volume": 3530.0}, {"date": "2016-12-22", "close": 3.7375, "volume": 8617.0}, {"date": "2016-12-23", "close": 3.25, "volume": 23109.0}, {"date": "2016-12-27", "close": 3.5, "volume": 14812.0}, {"date": "2016-12-28", "close": 3.625, "volume": 366.0}, {"date": "2016-12-29", "close": 3.5, "volume": 20.0}, {"date": "2016-12-30", "close": 3.5, "volume": 501.0}, {"date": "2017-01-03", "close": 3.0, "volume": 15091.0}, {"date": "2017-01-04", "close": 3.475, "volume": 1951.0}, {"date": "2017-01-05", "close": 4.175, "volume": 14059.0}, {"date": "2017-01-06", "close": 4.7475, "volume": 3367.0}, {"date": "2017-01-09", "close": 4.4975, "volume": 3810.0}, {"date": "2017-01-10", "close": 4.2625, "volume": 1427.0}, {"date": "2017-01-11", "close": 4.25, "volume": 964.0}, {"date": "2017-01-12", "close": 4.025, "volume": 14128.0}, {"date": "2017-01-13", "close": 3.3405, "volume": 26356.0}, {"date": "2017-01-17", "close": 3.125, "volume": 7957.0}, {"date": "2017-01-18", "close": 3.25, "volume": 4146.0}, {"date": "2017-01-19", "close": 3.1125, "volume": 25067.0}, {"date": "2017-01-20", "close": 3.1125, "volume": 3445.0}, {"date": "2017-01-23", "close": 3.125, "volume": 8778.0}, {"date": "2017-01-24", "close": 3.6, "volume": 237.0}, {"date": "2017-01-25", "close": 3.2525, "volume": 1418.0}, {"date": "2017-01-26", "close": 3.25, "volume": 2747.0}, {"date": "2017-01-27", "close": 3.3025, "volume": 1616.0}, {"date": "2017-01-30", "close": 3.0025, "volume": 13165.0}, {"date": "2017-01-31", "close": 3.0025, "volume": 1460.0}, {"date": "2017-02-01", "close": 3.325, "volume": 3231.0}, {"date": "2017-02-02", "close": 3.175, "volume": 2888.0}, {"date": "2017-02-03", "close": 3.245, "volume": 3460.0}, {"date": "2017-02-06", "close": 3.35, "volume": 4542.0}, {"date": "2017-02-07", "close": 3.0625, "volume": 3462.0}, {"date": "2017-02-08", "close": 3.05, "volume": 2870.0}, {"date": "2017-02-09", "close": 3.125, "volume": 1628.0}, {"date": "2017-02-10", "close": 3.125, "volume": 830.0}, {"date": "2017-02-13", "close": 3.1875, "volume": 3202.0}, {"date": "2017-02-14", "close": 3.375, "volume": 1405.0}, {"date": "2017-02-15", "close": 3.25, "volume": 2036.0}, {"date": "2017-02-16", "close": 3.25, "volume": 1760.0}, {"date": "2017-02-17", "close": 3.3925, "volume": 3672.0}, {"date": "2017-02-21", "close": 3.625, "volume": 8486.0}, {"date": "2017-02-22", "close": 3.5675, "volume": 3772.0}, {"date": "2017-02-23", "close": 4.0, "volume": 7057.0}, {"date": "2017-02-24", "close": 3.875, "volume": 8439.0}, {"date": "2017-02-27", "close": 3.7775, "volume": 2704.0}, {"date": "2017-02-28", "close": 3.795, "volume": 2200.0}, {"date": "2017-03-01", "close": 3.75, "volume": 6924.0}, {"date": "2017-03-02", "close": 3.5, "volume": 5191.0}, {"date": "2017-03-03", "close": 3.4275, "volume": 268.0}, {"date": "2017-03-06", "close": 3.5, "volume": 1029.0}, {"date": "2017-03-07", "close": 3.45, "volume": 1894.0}, {"date": "2017-03-08", "close": 3.455, "volume": 4103.0}, {"date": "2017-03-09", "close": 3.6375, "volume": 4516.0}, {"date": "2017-03-10", "close": 3.6075, "volume": 1449.0}, {"date": "2017-03-13", "close": 3.7, "volume": 10711.0}, {"date": "2017-03-14", "close": 3.465, "volume": 1548.0}, {"date": "2017-03-15", "close": 3.5225, "volume": 1509.0}, {"date": "2017-03-16", "close": 3.5225, "volume": 880.0}, {"date": "2017-03-17", "close": 3.375, "volume": 7919.0}, {"date": "2017-03-20", "close": 3.2, "volume": 1620.0}, {"date": "2017-03-21", "close": 3.2, "volume": 1137.0}, {"date": "2017-03-22", "close": 3.25, "volume": 4363.0}, {"date": "2017-03-23", "close": 3.15, "volume": 5748.0}, {"date": "2017-03-24", "close": 3.375, "volume": 4352.0}, {"date": "2017-03-27", "close": 3.5, "volume": 820.0}, {"date": "2017-03-28", "close": 3.4975, "volume": 620.0}, {"date": "2017-03-29", "close": 3.6225, "volume": 5559.0}, {"date": "2017-03-30", "close": 3.2775, "volume": 505.0}, {"date": "2017-03-31", "close": 3.275, "volume": 1366.0}, {"date": "2017-04-03", "close": 3.5, "volume": 14116.0}, {"date": "2017-04-04", "close": 3.975, "volume": 12452.0}, {"date": "2017-04-05", "close": 4.12, "volume": 5884.0}, {"date": "2017-04-06", "close": 4.1, "volume": 1901.0}, {"date": "2017-04-07", "close": 4.1, "volume": 1792.0}, {"date": "2017-04-10", "close": 4.5, "volume": 12839.0}, {"date": "2017-04-11", "close": 4.675, "volume": 9240.0}, {"date": "2017-04-12", "close": 4.7748, "volume": 4054.0}, {"date": "2017-04-13", "close": 4.75, "volume": 967.0}, {"date": "2017-04-17", "close": 4.875, "volume": 1590.0}, {"date": "2017-04-18", "close": 4.975, "volume": 13426.0}, {"date": "2017-04-19", "close": 4.95, "volume": 7451.0}, {"date": "2017-04-20", "close": 4.8125, "volume": 576.0}, {"date": "2017-04-21", "close": 4.9487, "volume": 5781.0}, {"date": "2017-04-24", "close": 5.0, "volume": 1272.0}, {"date": "2017-04-25", "close": 5.25, "volume": 1300.0}, {"date": "2017-04-26", "close": 5.375, "volume": 6970.0}, {"date": "2017-04-27", "close": 5.375, "volume": 1985.0}, {"date": "2017-04-28", "close": 5.0, "volume": 3351.0}, {"date": "2017-05-01", "close": 5.125, "volume": 6248.0}, {"date": "2017-05-02", "close": 5.0, "volume": 5492.0}, {"date": "2017-05-03", "close": 4.765, "volume": 1360.0}, {"date": "2017-05-04", "close": 4.775, "volume": 981.0}, {"date": "2017-05-05", "close": 5.0, "volume": 3933.0}, {"date": "2017-05-08", "close": 7.0, "volume": 20121.0}, {"date": "2017-05-09", "close": 7.5, "volume": 20209.0}, {"date": "2017-05-10", "close": 6.9975, "volume": 16504.0}, {"date": "2017-05-11", "close": 7.0, "volume": 10481.0}, {"date": "2017-05-12", "close": 7.09, "volume": 7504.0}, {"date": "2017-05-15", "close": 6.9275, "volume": 2209.0}, {"date": "2017-05-16", "close": 6.959, "volume": 1667.0}, {"date": "2017-05-17", "close": 6.2125, "volume": 9542.0}, {"date": "2017-05-18", "close": 5.75, "volume": 12330.0}, {"date": "2017-05-19", "close": 5.25, "volume": 11726.0}, {"date": "2017-05-22", "close": 5.25, "volume": 4306.0}, {"date": "2017-05-23", "close": 5.46, "volume": 5522.0}, {"date": "2017-05-24", "close": 5.025, "volume": 1778.0}, {"date": "2017-05-25", "close": 4.5125, "volume": 3989.0}, {"date": "2017-05-26", "close": 5.0612, "volume": 6244.0}, {"date": "2017-05-30", "close": 4.5, "volume": 4534.0}, {"date": "2017-05-31", "close": 4.8475, "volume": 7138.0}, {"date": "2017-06-01", "close": 4.63, "volume": 209.0}, {"date": "2017-06-02", "close": 4.63, "volume": 1026.0}, {"date": "2017-06-05", "close": 4.71, "volume": 2216.0}, {"date": "2017-06-06", "close": 4.6563, "volume": 1549.0}, {"date": "2017-06-07", "close": 4.5125, "volume": 84.0}, {"date": "2017-06-08", "close": 4.475, "volume": 968.0}, {"date": "2017-06-09", "close": 5.25, "volume": 8765.0}, {"date": "2017-06-12", "close": 5.0, "volume": 3296.0}, {"date": "2017-06-13", "close": 5.0, "volume": 2124.0}, {"date": "2017-06-14", "close": 4.625, "volume": 3136.0}, {"date": "2017-06-15", "close": 4.75, "volume": 1975.0}, {"date": "2017-06-16", "close": 4.5, "volume": 5268.0}, {"date": "2017-06-19", "close": 4.4, "volume": 8336.0}, {"date": "2017-06-20", "close": 4.3, "volume": 6368.0}, {"date": "2017-06-21", "close": 3.75, "volume": 6762.0}, {"date": "2017-06-22", "close": 4.5275, "volume": 8673.0}, {"date": "2017-06-23", "close": 4.35, "volume": 6540.0}, {"date": "2017-06-26", "close": 4.2625, "volume": 17378.0}, {"date": "2017-06-27", "close": 3.6425, "volume": 17718.0}, {"date": "2017-06-28", "close": 3.375, "volume": 11038.0}, {"date": "2017-06-29", "close": 3.975, "volume": 13490.0}, {"date": "2017-06-30", "close": 4.525, "volume": 2927.0}, {"date": "2017-07-03", "close": 4.6, "volume": 2224.0}, {"date": "2017-07-05", "close": 4.3625, "volume": 387.0}, {"date": "2017-07-06", "close": 4.5, "volume": 4523.0}, {"date": "2017-07-07", "close": 4.0, "volume": 8951.0}, {"date": "2017-07-10", "close": 4.1375, "volume": 2696.0}, {"date": "2017-07-11", "close": 4.055, "volume": 1368.0}, {"date": "2017-07-12", "close": 4.47, "volume": 4702.0}, {"date": "2017-07-13", "close": 4.75, "volume": 3691.0}, {"date": "2017-07-14", "close": 4.19, "volume": 1490.0}, {"date": "2017-07-17", "close": 4.2475, "volume": 2792.0}, {"date": "2017-07-18", "close": 4.2475, "volume": 1740.0}, {"date": "2017-07-19", "close": 4.35, "volume": 157.0}, {"date": "2017-07-20", "close": 4.375, "volume": 364.0}, {"date": "2017-07-21", "close": 4.0925, "volume": 3401.0}, {"date": "2017-07-24", "close": 4.375, "volume": 684.0}, {"date": "2017-07-25", "close": 4.4975, "volume": 10672.0}, {"date": "2017-07-26", "close": 4.2512, "volume": 200.0}, {"date": "2017-07-27", "close": 4.4975, "volume": 600.0}, {"date": "2017-07-28", "close": 4.3495, "volume": 300.0}, {"date": "2017-07-31", "close": 4.095, "volume": 404.0}, {"date": "2017-08-01", "close": 4.203, "volume": 20.0}, {"date": "2017-08-02", "close": 4.255, "volume": 1904.0}, {"date": "2017-08-03", "close": 4.525, "volume": 3210.0}, {"date": "2017-08-04", "close": 4.2525, "volume": 787.0}, {"date": "2017-08-07", "close": 4.275, "volume": 1199.0}, {"date": "2017-08-08", "close": 4.525, "volume": 682.0}, {"date": "2017-08-09", "close": 4.25, "volume": 740.0}, {"date": "2017-08-10", "close": 4.125, "volume": 820.0}, {"date": "2017-08-11", "close": 4.125, "volume": 492.0}, {"date": "2017-08-14", "close": 4.125, "volume": 519.0}, {"date": "2017-08-15", "close": 4.375, "volume": 112.0}, {"date": "2017-08-16", "close": 4.0025, "volume": 19.0}, {"date": "2017-08-17", "close": 4.0, "volume": 1548.0}, {"date": "2017-08-18", "close": 4.375, "volume": 3844.0}, {"date": "2017-08-21", "close": 4.1387, "volume": 1171.0}, {"date": "2017-08-22", "close": 4.0375, "volume": 411.0}, {"date": "2017-08-23", "close": 4.1175, "volume": 6402.0}, {"date": "2017-08-24", "close": 4.375, "volume": 3634.0}, {"date": "2017-08-25", "close": 4.5, "volume": 5521.0}, {"date": "2017-08-28", "close": 4.625, "volume": 8539.0}, {"date": "2017-08-29", "close": 4.0875, "volume": 977.0}, {"date": "2017-08-30", "close": 4.4975, "volume": 621.0}, {"date": "2017-08-31", "close": 4.4725, "volume": 2134.0}, {"date": "2017-09-01", "close": 4.625, "volume": 593.0}, {"date": "2017-09-05", "close": 4.6, "volume": 876.0}, {"date": "2017-09-06", "close": 4.525, "volume": 2867.0}, {"date": "2017-09-07", "close": 4.6, "volume": 2744.0}, {"date": "2017-09-08", "close": 4.2625, "volume": 143.0}, {"date": "2017-09-11", "close": 4.6, "volume": 2347.0}, {"date": "2017-09-12", "close": 4.5875, "volume": 10.0}, {"date": "2017-09-13", "close": 4.5, "volume": 1112.0}, {"date": "2017-09-14", "close": 4.25, "volume": 2256.0}, {"date": "2017-09-15", "close": 4.625, "volume": 927.0}, {"date": "2017-09-18", "close": 4.5, "volume": 2532.0}, {"date": "2017-09-19", "close": 4.145, "volume": 4829.0}, {"date": "2017-09-20", "close": 4.2737, "volume": 4803.0}, {"date": "2017-09-21", "close": 3.75, "volume": 6527.0}, {"date": "2017-09-22", "close": 3.4125, "volume": 15926.0}, {"date": "2017-09-25", "close": 3.3, "volume": 6253.0}, {"date": "2017-09-26", "close": 3.625, "volume": 4568.0}, {"date": "2017-09-27", "close": 3.53, "volume": 3464.0}, {"date": "2017-09-28", "close": 4.195, "volume": 154.0}, {"date": "2017-09-29", "close": 3.5125, "volume": 5185.0}, {"date": "2017-10-02", "close": 3.775, "volume": 968.0}, {"date": "2017-10-03", "close": 3.855, "volume": 9178.0}, {"date": "2017-10-04", "close": 3.375, "volume": 6221.0}, {"date": "2017-10-05", "close": 3.4375, "volume": 4682.0}, {"date": "2017-10-06", "close": 3.375, "volume": 954.0}, {"date": "2017-10-09", "close": 3.5475, "volume": 681.0}, {"date": "2017-10-10", "close": 3.72, "volume": 209.0}, {"date": "2017-10-11", "close": 3.7125, "volume": 1189.0}, {"date": "2017-10-12", "close": 3.625, "volume": 734.0}, {"date": "2017-10-13", "close": 3.5625, "volume": 1615.0}, {"date": "2017-10-16", "close": 3.8725, "volume": 2104.0}, {"date": "2017-10-17", "close": 3.6275, "volume": 1493.0}, {"date": "2017-10-18", "close": 3.9263, "volume": 2007.0}, {"date": "2017-10-19", "close": 3.6425, "volume": 586.0}, {"date": "2017-10-20", "close": 4.06, "volume": 7942.0}, {"date": "2017-10-23", "close": 4.0, "volume": 1900.0}, {"date": "2017-10-24", "close": 3.9875, "volume": 3691.0}, {"date": "2017-10-25", "close": 3.95, "volume": 844.0}, {"date": "2017-10-26", "close": 3.86, "volume": 3165.0}, {"date": "2017-10-27", "close": 3.625, "volume": 5802.0}, {"date": "2017-10-30", "close": 3.625, "volume": 1184.0}, {"date": "2017-10-31", "close": 3.475, "volume": 236.0}, {"date": "2017-11-01", "close": 3.5, "volume": 3921.0}, {"date": "2017-11-02", "close": 3.675, "volume": 1692.0}, {"date": "2017-11-03", "close": 3.5, "volume": 5734.0}, {"date": "2017-11-06", "close": 3.3875, "volume": 1412.0}, {"date": "2017-11-07", "close": 3.375, "volume": 1471.0}, {"date": "2017-11-08", "close": 3.375, "volume": null}, {"date": "2017-11-09", "close": 3.125, "volume": 11793.0}, {"date": "2017-11-10", "close": 2.915, "volume": 3568.0}, {"date": "2017-11-13", "close": 2.5525, "volume": 14038.0}, {"date": "2017-11-14", "close": 2.5, "volume": 1998.0}, {"date": "2017-11-15", "close": 2.5025, "volume": 72538.0}, {"date": "2017-11-16", "close": 3.235, "volume": 5920.0}, {"date": "2017-11-17", "close": 3.575, "volume": 3712.0}, {"date": "2017-11-20", "close": 3.125, "volume": 9836.0}, {"date": "2017-11-21", "close": 3.375, "volume": 3099.0}, {"date": "2017-11-22", "close": 3.3, "volume": 1900.0}, {"date": "2017-11-24", "close": 3.25, "volume": 1100.0}, {"date": "2017-11-27", "close": 3.375, "volume": 8473.0}, {"date": "2017-11-28", "close": 3.0, "volume": 29961.0}, {"date": "2017-11-29", "close": 3.0, "volume": 32638.0}, {"date": "2017-11-30", "close": 3.25, "volume": 5299.0}, {"date": "2017-12-01", "close": 3.375, "volume": 3310.0}, {"date": "2017-12-04", "close": 3.4125, "volume": 6990.0}, {"date": "2017-12-05", "close": 3.305, "volume": 2280.0}, {"date": "2017-12-06", "close": 3.25, "volume": 5045.0}, {"date": "2017-12-07", "close": 3.4725, "volume": 22751.0}, {"date": "2017-12-08", "close": 3.5, "volume": 7912.0}, {"date": "2017-12-11", "close": 3.5, "volume": 26152.0}, {"date": "2017-12-12", "close": 3.4875, "volume": 4581.0}, {"date": "2017-12-13", "close": 3.57, "volume": 3080.0}, {"date": "2017-12-14", "close": 3.755, "volume": 28132.0}, {"date": "2017-12-15", "close": 3.625, "volume": 8825.0}, {"date": "2017-12-18", "close": 3.5525, "volume": 9288.0}, {"date": "2017-12-19", "close": 3.5, "volume": 8147.0}, {"date": "2017-12-20", "close": 3.4975, "volume": 8665.0}, {"date": "2017-12-21", "close": 3.5, "volume": 7162.0}, {"date": "2017-12-22", "close": 3.5, "volume": 1559.0}, {"date": "2017-12-26", "close": 3.5, "volume": 14534.0}, {"date": "2017-12-27", "close": 4.0, "volume": 12948.0}, {"date": "2017-12-28", "close": 3.875, "volume": 17866.0}, {"date": "2017-12-29", "close": 3.8725, "volume": 26151.0}, {"date": "2018-01-02", "close": 3.88, "volume": 2799.0}, {"date": "2018-01-03", "close": 4.05, "volume": 29683.0}, {"date": "2018-01-04", "close": 3.925, "volume": 1986.0}, {"date": "2018-01-05", "close": 4.05, "volume": 8931.0}, {"date": "2018-01-08", "close": 4.0, "volume": 4447.0}, {"date": "2018-01-09", "close": 4.0, "volume": 11938.0}, {"date": "2018-01-10", "close": 4.1685, "volume": 14383.0}, {"date": "2018-01-11", "close": 6.95, "volume": 77592.0}, {"date": "2018-01-12", "close": 6.2, "volume": 46814.0}, {"date": "2018-01-16", "close": 5.0, "volume": 27052.0}, {"date": "2018-01-17", "close": 5.25, "volume": 12278.0}, {"date": "2018-01-18", "close": 5.0, "volume": 6517.0}, {"date": "2018-01-19", "close": 5.695, "volume": 12872.0}, {"date": "2018-01-22", "close": 6.75, "volume": 46351.0}, {"date": "2018-01-23", "close": 6.6113, "volume": 10430.0}, {"date": "2018-01-24", "close": 5.875, "volume": 5341.0}, {"date": "2018-01-25", "close": 6.9975, "volume": 16341.0}, {"date": "2018-01-26", "close": 6.71, "volume": 15432.0}, {"date": "2018-01-29", "close": 6.6875, "volume": 17274.0}, {"date": "2018-01-30", "close": 6.55, "volume": 6483.0}, {"date": "2018-01-31", "close": 7.0, "volume": 2389.0}, {"date": "2018-02-01", "close": 6.97, "volume": 7710.0}, {"date": "2018-02-02", "close": 6.475, "volume": 7090.0}, {"date": "2018-02-05", "close": 5.815, "volume": 23315.0}, {"date": "2018-02-06", "close": 6.75, "volume": 6387.0}, {"date": "2018-02-07", "close": 6.5, "volume": 2001.0}, {"date": "2018-02-08", "close": 6.25, "volume": 4349.0}, {"date": "2018-02-09", "close": 6.0, "volume": 1032.0}, {"date": "2018-02-12", "close": 6.15, "volume": 1190.0}, {"date": "2018-02-13", "close": 5.775, "volume": 6928.0}, {"date": "2018-02-14", "close": 5.95, "volume": 1096.0}, {"date": "2018-02-15", "close": 5.9728, "volume": 969.0}, {"date": "2018-02-16", "close": 5.925, "volume": 681.0}, {"date": "2018-02-20", "close": 5.925, "volume": 4039.0}, {"date": "2018-02-21", "close": 5.875, "volume": 17556.0}, {"date": "2018-02-22", "close": 5.625, "volume": 1249.0}, {"date": "2018-02-23", "close": 5.6, "volume": 3899.0}, {"date": "2018-02-26", "close": 5.75, "volume": 1254.0}, {"date": "2018-02-27", "close": 5.5, "volume": 4519.0}, {"date": "2018-02-28", "close": 5.5, "volume": 6417.0}, {"date": "2018-03-01", "close": 5.625, "volume": 4732.0}, {"date": "2018-03-02", "close": 5.5, "volume": 4004.0}, {"date": "2018-03-05", "close": 5.4612, "volume": 1628.0}, {"date": "2018-03-06", "close": 5.2775, "volume": 2136.0}, {"date": "2018-03-07", "close": 5.1525, "volume": 1168.0}, {"date": "2018-03-08", "close": 5.225, "volume": 6730.0}, {"date": "2018-03-09", "close": 5.625, "volume": 2206.0}, {"date": "2018-03-12", "close": 6.25, "volume": 11336.0}, {"date": "2018-03-13", "close": 6.375, "volume": 9008.0}, {"date": "2018-03-14", "close": 6.0, "volume": 2718.0}, {"date": "2018-03-15", "close": 6.75, "volume": 5568.0}, {"date": "2018-03-16", "close": 6.55, "volume": 7898.0}, {"date": "2018-03-19", "close": 6.25, "volume": 4526.0}, {"date": "2018-03-20", "close": 6.55, "volume": 6591.0}, {"date": "2018-03-21", "close": 6.75, "volume": 2927.0}, {"date": "2018-03-22", "close": 6.55, "volume": 7272.0}, {"date": "2018-03-23", "close": 6.375, "volume": 2511.0}, {"date": "2018-03-26", "close": 6.1875, "volume": 3185.0}, {"date": "2018-03-27", "close": 6.45, "volume": 3816.0}, {"date": "2018-03-28", "close": 6.4925, "volume": 1203.0}, {"date": "2018-03-29", "close": 6.1525, "volume": 1804.0}, {"date": "2018-04-02", "close": 6.25, "volume": 1784.0}, {"date": "2018-04-03", "close": 6.25, "volume": 2092.0}, {"date": "2018-04-04", "close": 6.1863, "volume": 2393.0}, {"date": "2018-04-05", "close": 6.25, "volume": 10427.0}, {"date": "2018-04-06", "close": 6.25, "volume": 13660.0}, {"date": "2018-04-09", "close": 6.1163, "volume": 8303.0}, {"date": "2018-04-10", "close": 6.05, "volume": 1213.0}, {"date": "2018-04-11", "close": 5.95, "volume": 6047.0}, {"date": "2018-04-12", "close": 5.875, "volume": 573.0}, {"date": "2018-04-13", "close": 5.875, "volume": 680.0}, {"date": "2018-04-16", "close": 5.85, "volume": 5320.0}, {"date": "2018-04-17", "close": 5.75, "volume": 3595.0}, {"date": "2018-04-18", "close": 5.9, "volume": 3348.0}, {"date": "2018-04-19", "close": 5.47, "volume": 1591.0}, {"date": "2018-04-20", "close": 5.875, "volume": 3840.0}, {"date": "2018-04-23", "close": 5.825, "volume": 1276.0}, {"date": "2018-04-24", "close": 5.5, "volume": 1983.0}, {"date": "2018-04-25", "close": 5.375, "volume": 5560.0}, {"date": "2018-04-26", "close": 5.25, "volume": 11138.0}, {"date": "2018-04-27", "close": 5.205, "volume": 1722.0}, {"date": "2018-04-30", "close": 5.025, "volume": 3644.0}, {"date": "2018-05-01", "close": 5.295, "volume": 3587.0}, {"date": "2018-05-02", "close": 4.75, "volume": 2569.0}, {"date": "2018-05-03", "close": 5.125, "volume": 3475.0}, {"date": "2018-05-04", "close": 5.19, "volume": 1915.0}, {"date": "2018-05-07", "close": 5.3125, "volume": 3374.0}, {"date": "2018-05-08", "close": 5.2, "volume": 1374.0}, {"date": "2018-05-09", "close": 5.0, "volume": 2597.0}, {"date": "2018-05-10", "close": 5.075, "volume": 1235.0}, {"date": "2018-05-11", "close": 5.0925, "volume": 75.0}, {"date": "2018-05-14", "close": 5.0, "volume": 1203.0}, {"date": "2018-05-15", "close": 5.0, "volume": 10966.0}, {"date": "2018-05-16", "close": 5.0, "volume": 710.0}, {"date": "2018-05-17", "close": 5.6875, "volume": 2121.0}, {"date": "2018-05-18", "close": 5.25, "volume": 1412.0}, {"date": "2018-05-21", "close": 5.0, "volume": 816.0}, {"date": "2018-05-22", "close": 5.25, "volume": 6442.0}, {"date": "2018-05-23", "close": 5.0, "volume": 3624.0}, {"date": "2018-05-24", "close": 5.125, "volume": 188.0}, {"date": "2018-05-25", "close": 5.5, "volume": 4672.0}, {"date": "2018-05-29", "close": 5.5435, "volume": 6930.0}, {"date": "2018-05-30", "close": 5.75, "volume": 5959.0}, {"date": "2018-05-31", "close": 5.375, "volume": 3186.0}, {"date": "2018-06-01", "close": 5.25, "volume": 2021.0}, {"date": "2018-06-04", "close": 5.0, "volume": 2068.0}, {"date": "2018-06-05", "close": 5.375, "volume": 1612.0}, {"date": "2018-06-06", "close": 5.275, "volume": 4665.0}, {"date": "2018-06-07", "close": 5.375, "volume": 1516.0}, {"date": "2018-06-08", "close": 5.8, "volume": 4917.0}, {"date": "2018-06-11", "close": 5.4375, "volume": 984.0}, {"date": "2018-06-12", "close": 5.4375, "volume": 1548.0}, {"date": "2018-06-13", "close": 5.545, "volume": 679.0}, {"date": "2018-06-14", "close": 4.8, "volume": 4926.0}, {"date": "2018-06-15", "close": 5.55, "volume": 4300.0}, {"date": "2018-06-18", "close": 5.2525, "volume": 5159.0}, {"date": "2018-06-19", "close": 5.5, "volume": 2169.0}, {"date": "2018-06-20", "close": 5.7505, "volume": 3122.0}, {"date": "2018-06-21", "close": 5.75, "volume": 5933.0}, {"date": "2018-06-22", "close": 5.775, "volume": 18326.0}, {"date": "2018-06-25", "close": 5.0725, "volume": 18499.0}, {"date": "2018-06-26", "close": 5.25, "volume": 11604.0}, {"date": "2018-06-27", "close": 5.2475, "volume": 11451.0}, {"date": "2018-06-28", "close": 5.3125, "volume": 3096.0}, {"date": "2018-06-29", "close": 6.5, "volume": 28644.0}, {"date": "2018-07-02", "close": 6.5613, "volume": 5067.0}, {"date": "2018-07-03", "close": 7.4975, "volume": 9145.0}, {"date": "2018-07-05", "close": 6.775, "volume": 13822.0}, {"date": "2018-07-06", "close": 6.8, "volume": 9210.0}, {"date": "2018-07-09", "close": 6.8, "volume": 2190.0}, {"date": "2018-07-10", "close": 6.75, "volume": 1387.0}, {"date": "2018-07-11", "close": 6.5, "volume": 1547.0}, {"date": "2018-07-12", "close": 7.375, "volume": 2220.0}, {"date": "2018-07-13", "close": 7.875, "volume": 7077.0}, {"date": "2018-07-16", "close": 8.75, "volume": 18738.0}, {"date": "2018-07-17", "close": 8.5, "volume": 7273.0}, {"date": "2018-07-18", "close": 8.0, "volume": 9871.0}, {"date": "2018-07-19", "close": 8.0, "volume": 1683.0}, {"date": "2018-07-20", "close": 8.5, "volume": 6286.0}, {"date": "2018-07-23", "close": 8.5, "volume": 11193.0}, {"date": "2018-07-24", "close": 7.775, "volume": 3758.0}, {"date": "2018-07-25", "close": 8.25, "volume": 4136.0}, {"date": "2018-07-26", "close": 8.45, "volume": 2496.0}, {"date": "2018-07-27", "close": 8.0, "volume": 3697.0}, {"date": "2018-07-30", "close": 7.0, "volume": 8076.0}, {"date": "2018-07-31", "close": 7.975, "volume": 2989.0}, {"date": "2018-08-01", "close": 7.825, "volume": 2390.0}, {"date": "2018-08-02", "close": 7.0025, "volume": 3870.0}, {"date": "2018-08-03", "close": 7.375, "volume": 3044.0}, {"date": "2018-08-06", "close": 7.49, "volume": 1476.0}, {"date": "2018-08-07", "close": 8.0, "volume": 3496.0}, {"date": "2018-08-08", "close": 10.995, "volume": null}, {"date": "2018-08-09", "close": 7.0, "volume": 939.0}, {"date": "2018-08-10", "close": 7.21, "volume": 2438.0}, {"date": "2018-08-13", "close": 7.0, "volume": 4389.0}, {"date": "2018-08-14", "close": 7.3, "volume": 610.0}, {"date": "2018-08-15", "close": 7.0, "volume": 3258.0}, {"date": "2018-08-16", "close": 8.0, "volume": 2489.0}, {"date": "2018-08-17", "close": 7.05, "volume": 1772.0}, {"date": "2018-08-20", "close": 7.25, "volume": 2810.0}, {"date": "2018-08-21", "close": 8.0, "volume": 736.0}, {"date": "2018-08-22", "close": 8.0, "volume": 622.0}, {"date": "2018-08-23", "close": 7.07, "volume": 1683.0}, {"date": "2018-08-24", "close": 7.1, "volume": 263.0}, {"date": "2018-08-27", "close": 7.99, "volume": 2559.0}, {"date": "2018-08-28", "close": 7.75, "volume": 904.0}, {"date": "2018-08-29", "close": 7.5, "volume": 456.0}, {"date": "2018-08-30", "close": 7.0, "volume": 1420.0}, {"date": "2018-08-31", "close": 7.0, "volume": 3229.0}, {"date": "2018-09-04", "close": 7.3, "volume": 3018.0}, {"date": "2018-09-05", "close": 8.52, "volume": 15200.0}, {"date": "2018-09-06", "close": 9.03, "volume": 37350.0}, {"date": "2018-09-07", "close": 8.5, "volume": 18088.0}, {"date": "2018-09-10", "close": 8.7, "volume": 5081.0}, {"date": "2018-09-11", "close": 9.15, "volume": 20373.0}, {"date": "2018-09-12", "close": 9.295, "volume": 6696.0}, {"date": "2018-09-13", "close": 8.6401, "volume": 11959.0}, {"date": "2018-09-14", "close": 9.062, "volume": 17792.0}, {"date": "2018-09-17", "close": 8.98, "volume": 5241.0}, {"date": "2018-09-18", "close": 8.85, "volume": 7656.0}, {"date": "2018-09-19", "close": 8.15, "volume": 6206.0}, {"date": "2018-09-20", "close": 8.26, "volume": 8158.0}, {"date": "2018-09-21", "close": 8.6333, "volume": 2254.0}, {"date": "2018-09-24", "close": 8.6, "volume": 3499.0}, {"date": "2018-09-25", "close": 8.6, "volume": 495.0}, {"date": "2018-09-26", "close": 9.0269, "volume": 7998.0}, {"date": "2018-09-27", "close": 9.2, "volume": 5727.0}, {"date": "2018-09-28", "close": 9.001, "volume": 7094.0}, {"date": "2018-10-01", "close": 9.0, "volume": 2391.0}, {"date": "2018-10-02", "close": 8.5, "volume": 6065.0}, {"date": "2018-10-03", "close": 8.5757, "volume": 2568.0}, {"date": "2018-10-04", "close": 8.25, "volume": 5804.0}, {"date": "2018-10-05", "close": 8.7499, "volume": 5134.0}, {"date": "2018-10-08", "close": 9.28, "volume": 13486.0}, {"date": "2018-10-09", "close": 8.9, "volume": 6186.0}, {"date": "2018-10-10", "close": 8.4, "volume": 2495.0}, {"date": "2018-10-11", "close": 8.25, "volume": 8215.0}, {"date": "2018-10-12", "close": 8.2, "volume": 5848.0}, {"date": "2018-10-15", "close": 8.2, "volume": 4189.0}, {"date": "2018-10-16", "close": 8.8, "volume": 9051.0}, {"date": "2018-10-17", "close": 8.2001, "volume": 1260.0}, {"date": "2018-10-18", "close": 8.11, "volume": 1226.0}, {"date": "2018-10-19", "close": 8.0, "volume": 11753.0}, {"date": "2018-10-22", "close": 7.7, "volume": 22206.0}, {"date": "2018-10-23", "close": 7.6, "volume": 21821.0}, {"date": "2018-10-24", "close": 7.7, "volume": 7028.0}, {"date": "2018-10-25", "close": 7.7158, "volume": 6958.0}, {"date": "2018-10-26", "close": 7.65, "volume": 4759.0}, {"date": "2018-10-29", "close": 8.2, "volume": 11445.0}, {"date": "2018-10-30", "close": 7.975, "volume": 8800.0}, {"date": "2018-10-31", "close": 7.9, "volume": 3044.0}, {"date": "2018-11-01", "close": 7.5, "volume": 12459.0}, {"date": "2018-11-02", "close": 7.5, "volume": 1721.0}, {"date": "2018-11-05", "close": 7.5, "volume": null}, {"date": "2018-11-06", "close": 7.1956, "volume": 8515.0}, {"date": "2018-11-07", "close": 7.05, "volume": 5102.0}, {"date": "2018-11-08", "close": 6.5, "volume": 17915.0}, {"date": "2018-11-09", "close": 6.212, "volume": 10510.0}, {"date": "2018-11-12", "close": 5.67, "volume": 6779.0}, {"date": "2018-11-13", "close": 5.66, "volume": 37601.0}, {"date": "2018-11-14", "close": 5.9, "volume": 2392.0}, {"date": "2018-11-15", "close": 6.06, "volume": 8011.0}, {"date": "2018-11-16", "close": 6.303, "volume": 10133.0}, {"date": "2018-11-19", "close": 6.15, "volume": 9670.0}, {"date": "2018-11-20", "close": 5.96, "volume": 5448.0}, {"date": "2018-11-21", "close": 6.2, "volume": 10415.0}, {"date": "2018-11-23", "close": 5.9727, "volume": 11828.0}, {"date": "2018-11-26", "close": 6.0, "volume": 9807.0}, {"date": "2018-11-27", "close": 5.97, "volume": 12565.0}, {"date": "2018-11-28", "close": 6.62, "volume": 14888.0}, {"date": "2018-11-29", "close": 6.5, "volume": 2511.0}, {"date": "2018-11-30", "close": 6.65, "volume": 2271.0}, {"date": "2018-12-03", "close": 7.25, "volume": 6211.0}, {"date": "2018-12-04", "close": 6.95, "volume": 3445.0}, {"date": "2018-12-06", "close": 6.55, "volume": 2312.0}, {"date": "2018-12-07", "close": 6.99, "volume": 4539.0}, {"date": "2018-12-10", "close": 7.07, "volume": 111043.0}, {"date": "2018-12-11", "close": 7.0, "volume": 57060.0}, {"date": "2018-12-12", "close": 7.07, "volume": 11882.0}, {"date": "2018-12-13", "close": 7.1, "volume": 14508.0}, {"date": "2018-12-14", "close": 7.0, "volume": 8603.0}, {"date": "2018-12-17", "close": 7.7, "volume": 61412.0}, {"date": "2018-12-18", "close": 7.95, "volume": 45852.0}, {"date": "2018-12-19", "close": 7.7, "volume": 29751.0}, {"date": "2018-12-20", "close": 7.86, "volume": 52819.0}, {"date": "2018-12-21", "close": 7.005, "volume": 34140.0}, {"date": "2018-12-24", "close": 6.75, "volume": 8780.0}, {"date": "2018-12-26", "close": 7.1, "volume": 13676.0}, {"date": "2018-12-27", "close": 8.0, "volume": 300108.0}, {"date": "2018-12-28", "close": 8.46, "volume": 22253.0}, {"date": "2018-12-31", "close": 8.55, "volume": 10393.0}, {"date": "2019-01-02", "close": 8.5, "volume": 8853.0}, {"date": "2019-01-03", "close": 8.56, "volume": 186853.0}, {"date": "2019-01-04", "close": 8.54, "volume": 10811.0}, {"date": "2019-01-07", "close": 8.9, "volume": 35539.0}, {"date": "2019-01-08", "close": 7.32, "volume": 349326.0}, {"date": "2019-01-09", "close": 7.92, "volume": 41629.0}, {"date": "2019-01-10", "close": 7.54, "volume": 184327.0}, {"date": "2019-01-11", "close": 8.15, "volume": 29689.0}, {"date": "2019-01-14", "close": 8.18, "volume": 30536.0}, {"date": "2019-01-15", "close": 8.25, "volume": 20070.0}, {"date": "2019-01-16", "close": 8.99, "volume": 197180.0}, {"date": "2019-01-17", "close": 10.21, "volume": 187797.0}, {"date": "2019-01-18", "close": 10.8, "volume": 412738.0}, {"date": "2019-01-22", "close": 11.25, "volume": 107862.0}, {"date": "2019-01-23", "close": 10.8, "volume": 335352.0}, {"date": "2019-01-24", "close": 11.2, "volume": 68868.0}, {"date": "2019-01-25", "close": 11.85, "volume": 74875.0}, {"date": "2019-01-28", "close": 11.46, "volume": 42714.0}, {"date": "2019-01-29", "close": 11.18, "volume": 18173.0}, {"date": "2019-01-30", "close": 11.0, "volume": 35525.0}, {"date": "2019-01-31", "close": 9.8523, "volume": 72744.0}, {"date": "2019-02-01", "close": 9.85, "volume": 36360.0}, {"date": "2019-02-04", "close": 10.01, "volume": 25201.0}, {"date": "2019-02-05", "close": 10.42, "volume": 34311.0}, {"date": "2019-02-06", "close": 10.7, "volume": 32450.0}, {"date": "2019-02-07", "close": 10.55, "volume": 13459.0}, {"date": "2019-02-08", "close": 10.99, "volume": 33828.0}, {"date": "2019-02-11", "close": 9.9, "volume": 355273.0}, {"date": "2019-02-12", "close": 10.0, "volume": 42336.0}, {"date": "2019-02-13", "close": 9.76, "volume": 43836.0}, {"date": "2019-02-14", "close": 9.65, "volume": 21618.0}, {"date": "2019-02-15", "close": 10.39, "volume": 43942.0}, {"date": "2019-02-19", "close": 10.46, "volume": 24867.0}, {"date": "2019-02-20", "close": 10.7, "volume": 25811.0}, {"date": "2019-02-21", "close": 10.9, "volume": 33293.0}, {"date": "2019-02-22", "close": 11.3, "volume": 56736.0}, {"date": "2019-02-25", "close": 11.1, "volume": 51326.0}, {"date": "2019-02-26", "close": 10.83, "volume": 36408.0}, {"date": "2019-02-27", "close": 10.75, "volume": 9862.0}, {"date": "2019-02-28", "close": 10.66, "volume": 41507.0}, {"date": "2019-03-01", "close": 10.55, "volume": 20746.0}, {"date": "2019-03-04", "close": 10.5, "volume": 12856.0}, {"date": "2019-03-05", "close": 10.4, "volume": 10177.0}, {"date": "2019-03-06", "close": 10.1, "volume": 20120.0}, {"date": "2019-03-07", "close": 10.32, "volume": 20485.0}, {"date": "2019-03-08", "close": 10.15, "volume": 12982.0}, {"date": "2019-03-11", "close": 10.28, "volume": 24317.0}, {"date": "2019-03-12", "close": 10.09, "volume": 59929.0}, {"date": "2019-03-13", "close": 10.29, "volume": 16930.0}, {"date": "2019-03-14", "close": 10.87, "volume": 39389.0}, {"date": "2019-03-15", "close": 10.62, "volume": 24040.0}, {"date": "2019-03-18", "close": 10.2, "volume": 31596.0}, {"date": "2019-03-19", "close": 10.32, "volume": 23945.0}, {"date": "2019-03-20", "close": 10.26, "volume": 9277.0}, {"date": "2019-03-21", "close": 10.01, "volume": 12626.0}, {"date": "2019-03-22", "close": 9.55, "volume": 36956.0}, {"date": "2019-03-25", "close": 9.1, "volume": 37962.0}, {"date": "2019-03-26", "close": 9.54, "volume": 29207.0}, {"date": "2019-03-27", "close": 9.23, "volume": 17271.0}, {"date": "2019-03-28", "close": 9.08, "volume": 37915.0}, {"date": "2019-03-29", "close": 9.01, "volume": 13128.0}, {"date": "2019-04-01", "close": 9.1, "volume": 23257.0}, {"date": "2019-04-02", "close": 9.1, "volume": 20554.0}, {"date": "2019-04-03", "close": 8.56, "volume": 53610.0}, {"date": "2019-04-04", "close": 9.1, "volume": 33802.0}, {"date": "2019-04-05", "close": 9.49, "volume": 19592.0}, {"date": "2019-04-08", "close": 9.95, "volume": 32792.0}, {"date": "2019-04-09", "close": 9.55, "volume": 36919.0}, {"date": "2019-04-10", "close": 10.01, "volume": 54242.0}, {"date": "2019-04-11", "close": 10.2, "volume": 50327.0}, {"date": "2019-04-12", "close": 10.28, "volume": 18269.0}, {"date": "2019-04-15", "close": 9.625, "volume": 58403.0}, {"date": "2019-04-16", "close": 9.11, "volume": 32683.0}, {"date": "2019-04-17", "close": 8.9, "volume": 22268.0}, {"date": "2019-04-18", "close": 9.0, "volume": 38346.0}, {"date": "2019-04-22", "close": 8.55, "volume": 28625.0}, {"date": "2019-04-23", "close": 8.57, "volume": 40783.0}, {"date": "2019-04-24", "close": 8.66, "volume": 17475.0}, {"date": "2019-04-25", "close": 8.56, "volume": 11637.0}, {"date": "2019-04-26", "close": 8.58, "volume": 16784.0}, {"date": "2019-04-29", "close": 8.44, "volume": 15937.0}, {"date": "2019-04-30", "close": 8.52, "volume": 31213.0}, {"date": "2019-05-01", "close": 8.77, "volume": 26233.0}, {"date": "2019-05-02", "close": 9.62, "volume": 103948.0}, {"date": "2019-05-03", "close": 10.4, "volume": 146742.0}, {"date": "2019-05-06", "close": 10.05, "volume": 26478.0}, {"date": "2019-05-07", "close": 10.07, "volume": 28611.0}, {"date": "2019-05-08", "close": 9.9, "volume": 11088.0}, {"date": "2019-05-09", "close": 9.98, "volume": 26361.0}, {"date": "2019-05-10", "close": 10.03, "volume": 20421.0}, {"date": "2019-05-13", "close": 9.71, "volume": 16200.0}, {"date": "2019-05-14", "close": 9.95, "volume": 116724.0}, {"date": "2019-05-15", "close": 9.02, "volume": 85073.0}, {"date": "2019-05-16", "close": 9.47, "volume": 17473.0}, {"date": "2019-05-17", "close": 8.75, "volume": 32984.0}, {"date": "2019-05-20", "close": 8.63, "volume": 23339.0}, {"date": "2019-05-21", "close": 8.04, "volume": 129170.0}, {"date": "2019-05-22", "close": 7.99, "volume": 11712.0}, {"date": "2019-05-23", "close": 7.75, "volume": 25892.0}, {"date": "2019-05-24", "close": 7.47, "volume": 16580.0}, {"date": "2019-05-28", "close": 7.45, "volume": 11187.0}, {"date": "2019-05-29", "close": 6.88, "volume": 77403.0}, {"date": "2019-05-30", "close": 6.34, "volume": 100199.0}, {"date": "2019-05-31", "close": 6.15, "volume": 97201.0}, {"date": "2019-06-03", "close": 6.53, "volume": 38050.0}, {"date": "2019-06-04", "close": 6.99, "volume": 31933.0}, {"date": "2019-06-05", "close": 7.2, "volume": 34708.0}, {"date": "2019-06-06", "close": 7.25, "volume": 15593.0}, {"date": "2019-06-07", "close": 7.34, "volume": 19176.0}, {"date": "2019-06-10", "close": 7.5, "volume": 23317.0}, {"date": "2019-06-11", "close": 7.94, "volume": 22038.0}, {"date": "2019-06-12", "close": 7.73, "volume": 7669.0}, {"date": "2019-06-13", "close": 7.9, "volume": 15996.0}, {"date": "2019-06-14", "close": 7.35, "volume": 18378.0}, {"date": "2019-06-17", "close": 7.7, "volume": 20814.0}, {"date": "2019-06-18", "close": 7.64, "volume": 5127.0}, {"date": "2019-06-19", "close": 7.64, "volume": 3741.0}, {"date": "2019-06-20", "close": 7.5, "volume": 24879.0}, {"date": "2019-06-21", "close": 7.69, "volume": 9911.0}, {"date": "2019-06-24", "close": 7.4982, "volume": 23467.0}, {"date": "2019-06-25", "close": 7.2, "volume": 11934.0}, {"date": "2019-06-26", "close": 7.45, "volume": 22574.0}, {"date": "2019-06-27", "close": 7.67, "volume": 15664.0}, {"date": "2019-06-28", "close": 7.9, "volume": 19185.0}, {"date": "2019-07-01", "close": 7.97, "volume": 42221.0}, {"date": "2019-07-02", "close": 7.84, "volume": 35834.0}, {"date": "2019-07-03", "close": 7.84, "volume": 4334.0}, {"date": "2019-07-05", "close": 7.86, "volume": 22907.0}, {"date": "2019-07-08", "close": 7.26, "volume": 31730.0}, {"date": "2019-07-09", "close": 7.48, "volume": 6347.0}, {"date": "2019-07-10", "close": 7.37, "volume": 3254.0}, {"date": "2019-07-11", "close": 7.28, "volume": 6362.0}, {"date": "2019-07-12", "close": 7.27, "volume": 6602.0}, {"date": "2019-07-15", "close": 7.24, "volume": 4917.0}, {"date": "2019-07-16", "close": 7.12, "volume": 6103.0}, {"date": "2019-07-17", "close": 7.49, "volume": 30243.0}, {"date": "2019-07-18", "close": 7.0, "volume": 46808.0}, {"date": "2019-07-19", "close": 6.95, "volume": 4629.0}, {"date": "2019-07-22", "close": 7.07, "volume": 12105.0}, {"date": "2019-07-23", "close": 6.87, "volume": 11990.0}, {"date": "2019-07-24", "close": 6.6, "volume": 33653.0}, {"date": "2019-07-25", "close": 6.55, "volume": 13902.0}, {"date": "2019-07-26", "close": 6.5, "volume": 25242.0}, {"date": "2019-07-29", "close": 6.41, "volume": 17352.0}, {"date": "2019-07-30", "close": 6.14, "volume": 26490.0}, {"date": "2019-07-31", "close": 6.09, "volume": 8366.0}, {"date": "2019-08-01", "close": 6.16, "volume": 15493.0}, {"date": "2019-08-02", "close": 6.25, "volume": 7141.0}, {"date": "2019-08-05", "close": 5.9, "volume": 44340.0}, {"date": "2019-08-06", "close": 6.1, "volume": 25723.0}, {"date": "2019-08-07", "close": 6.23, "volume": 7570.0}, {"date": "2019-08-08", "close": 6.01, "volume": 14529.0}, {"date": "2019-08-09", "close": 6.14, "volume": 10809.0}, {"date": "2019-08-12", "close": 5.97, "volume": 16794.0}, {"date": "2019-08-13", "close": 5.5, "volume": 61262.0}, {"date": "2019-08-14", "close": 5.5, "volume": 37374.0}, {"date": "2019-08-15", "close": 4.5, "volume": 274052.0}, {"date": "2019-08-16", "close": 4.25, "volume": 76668.0}, {"date": "2019-08-19", "close": 3.97, "volume": 48385.0}, {"date": "2019-08-20", "close": 3.9, "volume": 78109.0}, {"date": "2019-08-21", "close": 3.77, "volume": 48776.0}, {"date": "2019-08-22", "close": 3.93, "volume": 31373.0}, {"date": "2019-08-23", "close": 4.41, "volume": 55300.0}, {"date": "2019-08-26", "close": 4.88, "volume": 41531.0}, {"date": "2019-08-27", "close": 4.2, "volume": 49811.0}, {"date": "2019-08-28", "close": 3.9, "volume": 15192.0}, {"date": "2019-08-29", "close": 3.99, "volume": 21103.0}, {"date": "2019-08-30", "close": 4.09, "volume": 19022.0}, {"date": "2019-09-03", "close": 3.79, "volume": 23297.0}, {"date": "2019-09-04", "close": 3.95, "volume": 25416.0}, {"date": "2019-09-05", "close": 4.4, "volume": 11339.0}, {"date": "2019-09-06", "close": 4.15, "volume": 9027.0}, {"date": "2019-09-09", "close": 4.12, "volume": 9022.0}, {"date": "2019-09-10", "close": 3.98, "volume": 12633.0}, {"date": "2019-09-11", "close": 3.94, "volume": 13409.0}, {"date": "2019-09-12", "close": 3.95, "volume": 22740.0}, {"date": "2019-09-13", "close": 3.97, "volume": 7484.0}, {"date": "2019-09-16", "close": 3.92, "volume": 10270.0}, {"date": "2019-09-17", "close": 3.96, "volume": 12387.0}, {"date": "2019-09-18", "close": 3.92, "volume": 9689.0}, {"date": "2019-09-19", "close": 4.27, "volume": 47324.0}, {"date": "2019-09-20", "close": 4.29, "volume": 19708.0}, {"date": "2019-09-23", "close": 4.15, "volume": 9175.0}, {"date": "2019-09-24", "close": 4.08, "volume": 7818.0}, {"date": "2019-09-25", "close": 3.965, "volume": 13323.0}, {"date": "2019-09-26", "close": 3.93, "volume": 32885.0}, {"date": "2019-09-27", "close": 3.78, "volume": 11233.0}, {"date": "2019-09-30", "close": 3.87, "volume": 22842.0}, {"date": "2019-10-01", "close": 3.73, "volume": 6293.0}, {"date": "2019-10-02", "close": 3.63, "volume": 4531.0}, {"date": "2019-10-03", "close": 3.9, "volume": 9839.0}, {"date": "2019-10-04", "close": 3.72, "volume": 15271.0}, {"date": "2019-10-07", "close": 3.5, "volume": 73176.0}, {"date": "2019-10-08", "close": 3.59, "volume": 15588.0}, {"date": "2019-10-09", "close": 3.43, "volume": 13602.0}, {"date": "2019-10-10", "close": 3.37, "volume": 59177.0}, {"date": "2019-10-11", "close": 3.57, "volume": 12965.0}, {"date": "2019-10-14", "close": 3.3505, "volume": 12214.0}, {"date": "2019-10-15", "close": 3.315, "volume": 17748.0}, {"date": "2019-10-16", "close": 2.76, "volume": 39273.0}, {"date": "2019-10-17", "close": 3.11, "volume": 6408.0}, {"date": "2019-10-18", "close": 2.9, "volume": 25209.0}, {"date": "2019-10-21", "close": 3.1, "volume": 28615.0}, {"date": "2019-10-22", "close": 3.0, "volume": 40405.0}, {"date": "2019-10-23", "close": 2.95, "volume": 47597.0}, {"date": "2019-10-24", "close": 3.42, "volume": 118814.0}, {"date": "2019-10-25", "close": 3.3999, "volume": 40651.0}, {"date": "2019-10-28", "close": 3.36, "volume": 75472.0}, {"date": "2019-10-29", "close": 3.28, "volume": 14969.0}, {"date": "2019-10-30", "close": 3.31, "volume": 10933.0}, {"date": "2019-10-31", "close": 3.25, "volume": 5082.0}, {"date": "2019-11-01", "close": 3.34, "volume": 15472.0}, {"date": "2019-11-04", "close": 3.55, "volume": 54705.0}, {"date": "2019-11-05", "close": 3.44, "volume": 23881.0}, {"date": "2019-11-06", "close": 3.33, "volume": 12660.0}, {"date": "2019-11-07", "close": 3.3, "volume": 20005.0}, {"date": "2019-11-08", "close": 3.3701, "volume": 3232.0}, {"date": "2019-11-11", "close": 3.9, "volume": 4920.0}, {"date": "2019-11-12", "close": 3.47, "volume": 29939.0}, {"date": "2019-11-13", "close": 3.42, "volume": 11257.0}, {"date": "2019-11-14", "close": 3.91, "volume": 27301.0}, {"date": "2019-11-15", "close": 3.92, "volume": 11084.0}, {"date": "2019-11-18", "close": 4.987, "volume": 88204.0}, {"date": "2019-11-19", "close": 6.03, "volume": 196276.0}, {"date": "2019-11-20", "close": 6.02, "volume": 109615.0}, {"date": "2019-11-21", "close": 5.78, "volume": 51387.0}, {"date": "2019-11-22", "close": 5.17, "volume": 88833.0}, {"date": "2019-11-25", "close": 5.48, "volume": 41758.0}, {"date": "2019-11-26", "close": 5.27, "volume": 43064.0}, {"date": "2019-11-27", "close": 5.1, "volume": 7960.0}, {"date": "2019-11-29", "close": 5.1, "volume": 13462.0}, {"date": "2019-12-02", "close": 5.0, "volume": 39608.0}, {"date": "2019-12-03", "close": 5.09, "volume": 14068.0}, {"date": "2019-12-04", "close": 4.82, "volume": 16439.0}, {"date": "2019-12-05", "close": 4.9, "volume": 4815.0}, {"date": "2019-12-06", "close": 4.85, "volume": 10061.0}, {"date": "2019-12-09", "close": 5.01, "volume": 52054.0}, {"date": "2019-12-10", "close": 5.2, "volume": 6269.0}, {"date": "2019-12-11", "close": 5.21, "volume": 4226.0}, {"date": "2019-12-12", "close": 5.1, "volume": 9047.0}, {"date": "2019-12-13", "close": 5.08, "volume": 12849.0}, {"date": "2019-12-16", "close": 5.31, "volume": 15943.0}, {"date": "2019-12-17", "close": 5.2, "volume": 16465.0}, {"date": "2019-12-18", "close": 5.16, "volume": 8677.0}, {"date": "2019-12-19", "close": 5.19, "volume": 3968.0}, {"date": "2019-12-20", "close": 5.13, "volume": 18144.0}, {"date": "2019-12-23", "close": 5.09, "volume": 5502.0}, {"date": "2019-12-24", "close": 5.0, "volume": 5157.0}, {"date": "2019-12-26", "close": 4.98, "volume": 7942.0}, {"date": "2019-12-27", "close": 4.745, "volume": 40892.0}, {"date": "2019-12-30", "close": 4.6, "volume": 20020.0}, {"date": "2019-12-31", "close": 4.69, "volume": 13896.0}, {"date": "2020-01-02", "close": 4.9, "volume": 8641.0}, {"date": "2020-01-03", "close": 4.58, "volume": 12536.0}, {"date": "2020-01-06", "close": 4.95, "volume": 9897.0}, {"date": "2020-01-07", "close": 5.02, "volume": 7834.0}, {"date": "2020-01-08", "close": 5.04, "volume": 15657.0}, {"date": "2020-01-09", "close": 5.15, "volume": 40424.0}, {"date": "2020-01-10", "close": 4.98, "volume": 23331.0}, {"date": "2020-01-13", "close": 5.35, "volume": 19021.0}, {"date": "2020-01-14", "close": 5.0, "volume": 20100.0}, {"date": "2020-01-15", "close": 5.03, "volume": 10647.0}, {"date": "2020-01-16", "close": 4.73, "volume": 12809.0}, {"date": "2020-01-17", "close": 4.65, "volume": 14108.0}, {"date": "2020-01-21", "close": 5.12, "volume": 25989.0}, {"date": "2020-01-22", "close": 5.4, "volume": 23931.0}, {"date": "2020-01-23", "close": 5.3, "volume": 20599.0}, {"date": "2020-01-24", "close": 5.125, "volume": 15327.0}, {"date": "2020-01-27", "close": 4.83, "volume": 8028.0}, {"date": "2020-01-28", "close": 4.71, "volume": 19743.0}, {"date": "2020-01-29", "close": 4.85, "volume": 4975.0}, {"date": "2020-01-30", "close": 4.66, "volume": 4326.0}, {"date": "2020-01-31", "close": 4.93, "volume": 5817.0}, {"date": "2020-02-03", "close": 5.0, "volume": 16589.0}, {"date": "2020-02-04", "close": 5.0, "volume": 26122.0}, {"date": "2020-02-05", "close": 4.7, "volume": 23123.0}, {"date": "2020-02-06", "close": 5.17, "volume": 6141.0}, {"date": "2020-02-07", "close": 4.97, "volume": 30526.0}, {"date": "2020-02-10", "close": 5.1, "volume": 9556.0}, {"date": "2020-02-11", "close": 4.95, "volume": 32385.0}, {"date": "2020-02-12", "close": 4.9, "volume": 2219.0}, {"date": "2020-02-13", "close": 5.0, "volume": 12021.0}, {"date": "2020-02-14", "close": 5.08, "volume": 14455.0}, {"date": "2020-02-18", "close": 4.72, "volume": 22656.0}, {"date": "2020-02-19", "close": 4.86, "volume": 7160.0}, {"date": "2020-02-20", "close": 5.0, "volume": 9565.0}, {"date": "2020-02-21", "close": 4.98, "volume": 3843.0}, {"date": "2020-02-24", "close": 4.88, "volume": 10619.0}, {"date": "2020-02-25", "close": 4.54, "volume": 17606.0}, {"date": "2020-02-26", "close": 4.17, "volume": 45401.0}, {"date": "2020-02-27", "close": 4.05, "volume": 19998.0}, {"date": "2020-02-28", "close": 3.96, "volume": 33392.0}, {"date": "2020-03-02", "close": 3.8807, "volume": 37185.0}, {"date": "2020-03-03", "close": 3.82, "volume": 18834.0}, {"date": "2020-03-04", "close": 3.86, "volume": 9229.0}, {"date": "2020-03-05", "close": 3.85, "volume": 16554.0}, {"date": "2020-03-06", "close": 3.65, "volume": 13770.0}, {"date": "2020-03-09", "close": 3.5, "volume": 29980.0}, {"date": "2020-03-10", "close": 3.555, "volume": 12211.0}, {"date": "2020-03-11", "close": 3.5, "volume": 23543.0}, {"date": "2020-03-12", "close": 2.79, "volume": 21424.0}, {"date": "2020-03-13", "close": 3.0, "volume": 84497.0}, {"date": "2020-03-16", "close": 2.57, "volume": 14710.0}, {"date": "2020-03-17", "close": 2.69, "volume": 58394.0}, {"date": "2020-03-18", "close": 2.44, "volume": 9541.0}, {"date": "2020-03-19", "close": 2.57, "volume": 19077.0}, {"date": "2020-03-20", "close": 2.34, "volume": 14968.0}, {"date": "2020-03-23", "close": 3.69, "volume": 144956.0}, {"date": "2020-03-24", "close": 4.32, "volume": 81143.0}, {"date": "2020-03-25", "close": 4.09, "volume": 28321.0}, {"date": "2020-03-26", "close": 4.35, "volume": 32483.0}, {"date": "2020-03-27", "close": 4.01, "volume": 27180.0}, {"date": "2020-03-30", "close": 4.15, "volume": 13764.0}, {"date": "2020-03-31", "close": 4.44, "volume": 22577.0}, {"date": "2020-04-01", "close": 4.0, "volume": 21770.0}, {"date": "2020-04-02", "close": 4.36, "volume": 18327.0}, {"date": "2020-04-03", "close": 4.31, "volume": 21783.0}, {"date": "2020-04-06", "close": 4.1, "volume": 13774.0}, {"date": "2020-04-07", "close": 4.3, "volume": 12665.0}, {"date": "2020-04-08", "close": 4.27, "volume": 35663.0}, {"date": "2020-04-09", "close": 4.38, "volume": 29481.0}, {"date": "2020-04-13", "close": 4.76, "volume": 49045.0}, {"date": "2020-04-14", "close": 4.9106, "volume": 55356.0}, {"date": "2020-04-15", "close": 5.0, "volume": 22848.0}, {"date": "2020-04-16", "close": 5.32, "volume": 62086.0}, {"date": "2020-04-17", "close": 5.7101, "volume": 62010.0}, {"date": "2020-04-20", "close": 6.65, "volume": 66501.0}, {"date": "2020-04-21", "close": 7.16, "volume": 90745.0}, {"date": "2020-04-22", "close": 7.45, "volume": 55028.0}, {"date": "2020-04-23", "close": 7.65, "volume": 54114.0}, {"date": "2020-04-24", "close": 7.8, "volume": 98576.0}, {"date": "2020-04-27", "close": 7.52, "volume": 68355.0}, {"date": "2020-04-28", "close": 7.31, "volume": 57981.0}, {"date": "2020-04-29", "close": 7.67, "volume": 20302.0}, {"date": "2020-04-30", "close": 7.59, "volume": 22330.0}, {"date": "2020-05-01", "close": 7.45, "volume": 39759.0}, {"date": "2020-05-04", "close": 7.25, "volume": 12452.0}, {"date": "2020-05-05", "close": 7.92, "volume": 40369.0}, {"date": "2020-05-06", "close": 7.45, "volume": 17967.0}, {"date": "2020-05-07", "close": 7.5, "volume": 30511.0}, {"date": "2020-05-08", "close": 7.99, "volume": 48557.0}, {"date": "2020-05-11", "close": 8.07, "volume": 99774.0}, {"date": "2020-05-12", "close": 8.79, "volume": 70092.0}, {"date": "2020-05-13", "close": 8.1, "volume": 88337.0}, {"date": "2020-05-14", "close": 8.78, "volume": 90675.0}, {"date": "2020-05-15", "close": 7.75, "volume": 140174.0}, {"date": "2020-05-18", "close": 7.56, "volume": 97229.0}, {"date": "2020-05-19", "close": 7.72, "volume": 51670.0}, {"date": "2020-05-20", "close": 7.98, "volume": 60284.0}, {"date": "2020-05-21", "close": 7.61, "volume": 50114.0}, {"date": "2020-05-22", "close": 7.51, "volume": 38279.0}, {"date": "2020-05-26", "close": 7.04, "volume": 98300.0}, {"date": "2020-05-27", "close": 7.33, "volume": 44041.0}, {"date": "2020-05-28", "close": 8.63, "volume": 171112.0}, {"date": "2020-05-29", "close": 8.47, "volume": 118152.0}, {"date": "2020-06-01", "close": 8.82, "volume": 113213.0}, {"date": "2020-06-02", "close": 9.6, "volume": 94810.0}, {"date": "2020-06-03", "close": 9.59, "volume": 137406.0}, {"date": "2020-06-04", "close": 8.86, "volume": 85428.0}, {"date": "2020-06-05", "close": 8.73, "volume": 78170.0}, {"date": "2020-06-08", "close": 8.93, "volume": 78158.0}, {"date": "2020-06-09", "close": 9.05, "volume": 63475.0}, {"date": "2020-06-10", "close": 8.87, "volume": 33719.0}, {"date": "2020-06-11", "close": 8.03, "volume": 112077.0}, {"date": "2020-06-12", "close": 8.61, "volume": 69625.0}, {"date": "2020-06-15", "close": 8.4, "volume": 26823.0}, {"date": "2020-06-16", "close": 8.6, "volume": 38413.0}, {"date": "2020-06-17", "close": 9.2, "volume": 243744.0}, {"date": "2020-06-18", "close": 9.9, "volume": 64906.0}, {"date": "2020-06-19", "close": 9.9, "volume": 74756.0}, {"date": "2020-06-22", "close": 9.24, "volume": 50187.0}, {"date": "2020-06-23", "close": 9.4, "volume": 55451.0}, {"date": "2020-06-24", "close": 8.91, "volume": 36821.0}, {"date": "2020-06-25", "close": 9.26, "volume": 38283.0}, {"date": "2020-06-26", "close": 9.41, "volume": 33925.0}, {"date": "2020-06-29", "close": 9.87, "volume": 27399.0}, {"date": "2020-06-30", "close": 10.0, "volume": 123257.0}, {"date": "2020-07-01", "close": 10.17, "volume": 41679.0}, {"date": "2020-07-02", "close": 10.32, "volume": 36425.0}, {"date": "2020-07-06", "close": 9.95, "volume": 56899.0}, {"date": "2020-07-07", "close": 10.25, "volume": 34280.0}, {"date": "2020-07-08", "close": 10.19, "volume": 36935.0}, {"date": "2020-07-09", "close": 10.8, "volume": 83426.0}, {"date": "2020-07-10", "close": 11.3, "volume": 82348.0}, {"date": "2020-07-13", "close": 11.98, "volume": 125762.0}, {"date": "2020-07-14", "close": 13.8, "volume": 242047.0}, {"date": "2020-07-15", "close": 14.09, "volume": 98387.0}, {"date": "2020-07-16", "close": 13.8, "volume": 50622.0}, {"date": "2020-07-17", "close": 15.38, "volume": 187155.0}, {"date": "2020-07-20", "close": 15.44, "volume": 77303.0}, {"date": "2020-07-21", "close": 15.53, "volume": 79505.0}, {"date": "2020-07-22", "close": 15.55, "volume": 61044.0}, {"date": "2020-07-23", "close": 15.28, "volume": 108970.0}, {"date": "2020-07-24", "close": 14.91, "volume": 62191.0}, {"date": "2020-07-27", "close": 15.1, "volume": 71769.0}, {"date": "2020-07-28", "close": 14.94, "volume": 31670.0}, {"date": "2020-07-29", "close": 14.66, "volume": 53858.0}, {"date": "2020-07-30", "close": 14.76, "volume": 20352.0}, {"date": "2020-07-31", "close": 14.69, "volume": 29005.0}, {"date": "2020-08-03", "close": 14.87, "volume": 50191.0}, {"date": "2020-08-04", "close": 13.9, "volume": 66038.0}, {"date": "2020-08-05", "close": 11.77, "volume": 154022.0}, {"date": "2020-08-06", "close": 12.99, "volume": 92594.0}, {"date": "2020-08-07", "close": 13.46, "volume": 67904.0}, {"date": "2020-08-10", "close": 14.14, "volume": 59400.0}, {"date": "2020-08-11", "close": 13.43, "volume": 63007.0}, {"date": "2020-08-12", "close": 12.66, "volume": 125371.0}, {"date": "2020-08-13", "close": 13.6, "volume": 47111.0}, {"date": "2020-08-14", "close": 13.55, "volume": 81901.0}, {"date": "2020-08-17", "close": 14.07, "volume": 64163.0}, {"date": "2020-08-18", "close": 16.17, "volume": 222347.0}, {"date": "2020-08-19", "close": 16.91, "volume": 187511.0}, {"date": "2020-08-20", "close": 18.65, "volume": 287775.0}, {"date": "2020-08-21", "close": 21.28, "volume": 535158.0}, {"date": "2020-08-24", "close": 19.32, "volume": 417890.0}, {"date": "2020-08-25", "close": 19.71, "volume": 111653.0}, {"date": "2020-08-26", "close": 19.0, "volume": 112423.0}, {"date": "2020-08-27", "close": 20.16, "volume": 264400.0}, {"date": "2020-08-28", "close": 19.49, "volume": 133748.0}, {"date": "2020-08-31", "close": 19.05, "volume": 53720.0}, {"date": "2020-09-01", "close": 18.12, "volume": 94602.0}, {"date": "2020-09-02", "close": 17.97, "volume": 94897.0}, {"date": "2020-09-03", "close": 17.19, "volume": 77723.0}, {"date": "2020-09-04", "close": 18.23, "volume": 248439.0}, {"date": "2020-09-08", "close": 16.53, "volume": 106001.0}, {"date": "2020-09-09", "close": 16.13, "volume": 130612.0}, {"date": "2020-09-10", "close": 15.79, "volume": 110660.0}, {"date": "2020-09-11", "close": 16.58, "volume": 117247.0}, {"date": "2020-09-14", "close": 14.6, "volume": 186841.0}, {"date": "2020-09-15", "close": 12.64, "volume": 647617.0}, {"date": "2020-09-16", "close": 13.41, "volume": 240253.0}, {"date": "2020-09-17", "close": 14.97, "volume": 302508.0}, {"date": "2020-09-18", "close": 15.85, "volume": 127543.0}, {"date": "2020-09-21", "close": 15.39, "volume": 82076.0}, {"date": "2020-09-22", "close": 18.0, "volume": 265080.0}, {"date": "2020-09-23", "close": 16.23, "volume": 143111.0}, {"date": "2020-09-24", "close": 15.47, "volume": 74408.0}, {"date": "2020-09-25", "close": 15.76, "volume": 86682.0}, {"date": "2020-09-28", "close": 15.61, "volume": 53550.0}, {"date": "2020-09-29", "close": 15.03, "volume": 134105.0}, {"date": "2020-09-30", "close": 14.585, "volume": 86653.0}, {"date": "2020-10-01", "close": 14.32, "volume": 98817.0}, {"date": "2020-10-02", "close": 14.23, "volume": 81588.0}, {"date": "2020-10-05", "close": 15.85, "volume": 96003.0}, {"date": "2020-10-06", "close": 15.0, "volume": 47228.0}, {"date": "2020-10-07", "close": 17.09, "volume": 109751.0}, {"date": "2020-10-08", "close": 17.23, "volume": 94668.0}, {"date": "2020-10-09", "close": 16.76, "volume": 86114.0}, {"date": "2020-10-12", "close": 17.55, "volume": 71839.0}, {"date": "2020-10-13", "close": 17.17, "volume": 60623.0}, {"date": "2020-10-14", "close": 17.17, "volume": 56654.0}, {"date": "2020-10-15", "close": 18.06, "volume": 93930.0}, {"date": "2020-10-16", "close": 17.79, "volume": 72805.0}, {"date": "2020-10-19", "close": 17.36, "volume": 114986.0}, {"date": "2020-10-20", "close": 17.44, "volume": 38821.0}, {"date": "2020-10-21", "close": 17.23, "volume": 70868.0}, {"date": "2020-10-22", "close": 16.67, "volume": 86620.0}, {"date": "2020-10-23", "close": 16.62, "volume": 38517.0}, {"date": "2020-10-26", "close": 16.38, "volume": 56027.0}, {"date": "2020-10-27", "close": 16.8, "volume": 17343.0}, {"date": "2020-10-28", "close": 16.87, "volume": 39416.0}, {"date": "2020-10-29", "close": 17.47, "volume": 49021.0}, {"date": "2020-10-30", "close": 16.81, "volume": 41481.0}, {"date": "2020-11-02", "close": 17.87, "volume": 158576.0}, {"date": "2020-11-03", "close": 18.66, "volume": 78249.0}, {"date": "2020-11-04", "close": 19.32, "volume": 69087.0}, {"date": "2020-11-05", "close": 20.31, "volume": 84846.0}, {"date": "2020-11-06", "close": 20.57, "volume": 135306.0}, {"date": "2020-11-09", "close": 17.8, "volume": 135364.0}, {"date": "2020-11-10", "close": 18.57, "volume": 51302.0}, {"date": "2020-11-11", "close": 19.2, "volume": 36567.0}, {"date": "2020-11-12", "close": 19.41, "volume": 106791.0}, {"date": "2020-11-13", "close": 17.74, "volume": 209913.0}, {"date": "2020-11-16", "close": 17.97, "volume": 135288.0}, {"date": "2020-11-17", "close": 17.52, "volume": 114812.0}, {"date": "2020-11-18", "close": 17.0, "volume": 96053.0}, {"date": "2020-11-19", "close": 16.79, "volume": 115325.0}, {"date": "2020-11-20", "close": 17.2, "volume": 83109.0}, {"date": "2020-11-23", "close": 16.56, "volume": 78658.0}, {"date": "2020-11-24", "close": 16.16, "volume": 86316.0}, {"date": "2020-11-25", "close": 15.56, "volume": 145454.0}, {"date": "2020-11-27", "close": 15.74, "volume": 75134.0}, {"date": "2020-11-30", "close": 16.84, "volume": 147775.0}, {"date": "2020-12-01", "close": 18.74, "volume": 166647.0}, {"date": "2020-12-02", "close": 18.19, "volume": 120627.0}, {"date": "2020-12-03", "close": 18.35, "volume": 72661.0}, {"date": "2020-12-04", "close": 18.24, "volume": 46173.0}, {"date": "2020-12-07", "close": 18.76, "volume": 87399.0}, {"date": "2020-12-08", "close": 18.87, "volume": 39942.0}, {"date": "2020-12-09", "close": 17.37, "volume": 115650.0}, {"date": "2020-12-10", "close": 18.24, "volume": 45517.0}, {"date": "2020-12-11", "close": 19.69, "volume": 147374.0}, {"date": "2020-12-14", "close": 19.66, "volume": 235800.0}, {"date": "2020-12-15", "close": 20.24, "volume": 121849.0}, {"date": "2020-12-16", "close": 21.21, "volume": 246997.0}, {"date": "2020-12-17", "close": 23.97, "volume": 213691.0}, {"date": "2020-12-18", "close": 24.96, "volume": 155551.0}, {"date": "2020-12-21", "close": 27.57, "volume": 239713.0}, {"date": "2020-12-22", "close": 26.71, "volume": 202758.0}, {"date": "2020-12-23", "close": 26.26, "volume": 92747.0}, {"date": "2020-12-24", "close": 26.2, "volume": 45628.0}, {"date": "2020-12-28", "close": 25.23, "volume": 63315.0}, {"date": "2020-12-29", "close": 24.57, "volume": 57715.0}, {"date": "2020-12-30", "close": 27.19, "volume": 63498.0}, {"date": "2020-12-31", "close": 25.83, "volume": 41737.0}, {"date": "2021-01-04", "close": 24.87, "volume": 71639.0}, {"date": "2021-01-05", "close": 24.81, "volume": 87566.0}, {"date": "2021-01-06", "close": 23.7, "volume": 82158.0}, {"date": "2021-01-07", "close": 24.7, "volume": 66019.0}, {"date": "2021-01-08", "close": 25.0, "volume": 60271.0}, {"date": "2021-01-11", "close": 25.0, "volume": 61261.0}, {"date": "2021-01-12", "close": 25.14, "volume": 66250.0}, {"date": "2021-01-13", "close": 23.71, "volume": 67897.0}, {"date": "2021-01-14", "close": 25.0, "volume": 99433.0}, {"date": "2021-01-15", "close": 23.86, "volume": 84716.0}, {"date": "2021-01-19", "close": 25.35, "volume": 77482.0}, {"date": "2021-01-20", "close": 25.59, "volume": 70098.0}, {"date": "2021-01-21", "close": 24.67, "volume": 48761.0}, {"date": "2021-01-22", "close": 24.9, "volume": 77708.0}, {"date": "2021-01-25", "close": 24.57, "volume": 72472.0}, {"date": "2021-01-26", "close": 24.29, "volume": 60679.0}, {"date": "2021-01-27", "close": 23.68, "volume": 151528.0}, {"date": "2021-01-28", "close": 24.51, "volume": 61834.0}, {"date": "2021-01-29", "close": 23.92, "volume": 62207.0}, {"date": "2021-02-01", "close": 23.27, "volume": 108973.0}, {"date": "2021-02-02", "close": 23.88, "volume": 42416.0}, {"date": "2021-02-03", "close": 24.37, "volume": 52799.0}, {"date": "2021-02-04", "close": 29.65, "volume": 183942.0}, {"date": "2021-02-05", "close": 29.6, "volume": 135054.0}, {"date": "2021-02-08", "close": 39.66, "volume": 766113.0}, {"date": "2021-02-09", "close": 37.81, "volume": 997044.0}, {"date": "2021-02-10", "close": 41.43, "volume": 362387.0}, {"date": "2021-02-11", "close": 43.67, "volume": 200055.0}, {"date": "2021-02-12", "close": 42.25, "volume": 178494.0}, {"date": "2021-02-16", "close": 40.84, "volume": 167967.0}, {"date": "2021-02-17", "close": 40.05, "volume": 144047.0}, {"date": "2021-02-18", "close": 37.81, "volume": 603789.0}, {"date": "2021-02-19", "close": 40.45, "volume": 219658.0}, {"date": "2021-02-22", "close": 38.55, "volume": 119651.0}, {"date": "2021-02-23", "close": 34.92, "volume": 289917.0}, {"date": "2021-02-24", "close": 35.34, "volume": 130628.0}, {"date": "2021-02-25", "close": 32.3, "volume": 161224.0}, {"date": "2021-02-26", "close": 31.56, "volume": 194474.0}, {"date": "2021-03-01", "close": 33.72, "volume": 128556.0}, {"date": "2021-03-02", "close": 31.66, "volume": 106909.0}, {"date": "2021-03-03", "close": 30.78, "volume": 145500.0}, {"date": "2021-03-04", "close": 26.67, "volume": 315608.0}, {"date": "2021-03-05", "close": 27.55, "volume": 204866.0}, {"date": "2021-03-08", "close": 26.27, "volume": 171135.0}, {"date": "2021-03-09", "close": 28.33, "volume": 151546.0}, {"date": "2021-03-10", "close": 27.62, "volume": 164537.0}, {"date": "2021-03-11", "close": 29.25, "volume": 205991.0}, {"date": "2021-03-12", "close": 28.5, "volume": 165923.0}, {"date": "2021-03-15", "close": 28.12, "volume": 101046.0}, {"date": "2021-03-16", "close": 27.18, "volume": 137618.0}, {"date": "2021-03-17", "close": 26.56, "volume": 420677.0}, {"date": "2021-03-18", "close": 27.8, "volume": 256014.0}, {"date": "2021-03-19", "close": 32.83, "volume": 560696.0}, {"date": "2021-03-22", "close": 34.39, "volume": 246452.0}, {"date": "2021-03-23", "close": 30.01, "volume": 187236.0}, {"date": "2021-03-24", "close": 26.73, "volume": 178688.0}, {"date": "2021-03-25", "close": 27.49, "volume": 167139.0}, {"date": "2021-03-26", "close": 26.36, "volume": 117770.0}, {"date": "2021-03-29", "close": 25.57, "volume": 105598.0}, {"date": "2021-03-30", "close": 26.22, "volume": 102131.0}, {"date": "2021-03-31", "close": 27.94, "volume": 87641.0}, {"date": "2021-04-01", "close": 28.55, "volume": 66404.0}, {"date": "2021-04-05", "close": 27.84, "volume": 81873.0}, {"date": "2021-04-06", "close": 28.66, "volume": 47597.0}, {"date": "2021-04-07", "close": 28.76, "volume": 97824.0}, {"date": "2021-04-08", "close": 29.68, "volume": 51747.0}, {"date": "2021-04-09", "close": 28.95, "volume": 67607.0}, {"date": "2021-04-12", "close": 28.0, "volume": 97232.0}, {"date": "2021-04-13", "close": 26.44, "volume": 116567.0}, {"date": "2021-04-14", "close": 25.41, "volume": 119539.0}, {"date": "2021-04-15", "close": 24.81, "volume": 86547.0}, {"date": "2021-04-16", "close": 23.86, "volume": 127707.0}, {"date": "2021-04-19", "close": 23.68, "volume": 218677.0}, {"date": "2021-04-20", "close": 21.69, "volume": 179431.0}, {"date": "2021-04-21", "close": 22.62, "volume": 80838.0}, {"date": "2021-04-22", "close": 23.57, "volume": 93258.0}, {"date": "2021-04-23", "close": 24.78, "volume": 88319.0}, {"date": "2021-04-26", "close": 25.3, "volume": 81771.0}, {"date": "2021-04-27", "close": 24.91, "volume": 72496.0}, {"date": "2021-04-28", "close": 26.03, "volume": 98012.0}, {"date": "2021-04-29", "close": 25.53, "volume": 78138.0}, {"date": "2021-04-30", "close": 25.3, "volume": 55623.0}, {"date": "2021-05-03", "close": 25.08, "volume": 54704.0}, {"date": "2021-05-04", "close": 23.95, "volume": 71923.0}, {"date": "2021-05-05", "close": 22.96, "volume": 69690.0}, {"date": "2021-05-06", "close": 21.09, "volume": 262784.0}, {"date": "2021-05-07", "close": 20.34, "volume": 100325.0}, {"date": "2021-05-10", "close": 18.57, "volume": 159224.0}, {"date": "2021-05-11", "close": 20.23, "volume": 123066.0}, {"date": "2021-05-12", "close": 18.18, "volume": 128976.0}, {"date": "2021-05-13", "close": 18.02, "volume": 84059.0}, {"date": "2021-05-14", "close": 16.1, "volume": 308541.0}, {"date": "2021-05-17", "close": 16.26, "volume": 123410.0}, {"date": "2021-05-18", "close": 18.01, "volume": 161391.0}, {"date": "2021-05-19", "close": 17.27, "volume": 136584.0}, {"date": "2021-05-20", "close": 16.62, "volume": 121100.0}, {"date": "2021-05-21", "close": 18.05, "volume": 153208.0}, {"date": "2021-05-24", "close": 17.35, "volume": 90353.0}, {"date": "2021-05-25", "close": 17.2, "volume": 51604.0}, {"date": "2021-05-26", "close": 17.68, "volume": 54608.0}, {"date": "2021-05-27", "close": 18.0, "volume": 60408.0}, {"date": "2021-05-28", "close": 18.34, "volume": 46035.0}, {"date": "2021-06-01", "close": 17.41, "volume": 93785.0}, {"date": "2021-06-02", "close": 18.06, "volume": 78823.0}, {"date": "2021-06-03", "close": 17.8, "volume": 42556.0}, {"date": "2021-06-04", "close": 17.91, "volume": 41285.0}, {"date": "2021-06-07", "close": 19.63, "volume": 155254.0}, {"date": "2021-06-08", "close": 19.09, "volume": 183717.0}, {"date": "2021-06-09", "close": 18.3, "volume": 98709.0}, {"date": "2021-06-10", "close": 18.24, "volume": 87246.0}, {"date": "2021-06-11", "close": 18.2, "volume": 41154.0}, {"date": "2021-06-14", "close": 17.95, "volume": 84520.0}, {"date": "2021-06-15", "close": 17.47, "volume": 84495.0}, {"date": "2021-06-16", "close": 17.66, "volume": 139099.0}, {"date": "2021-06-17", "close": 17.22, "volume": 75076.0}, {"date": "2021-06-18", "close": 17.04, "volume": 48398.0}, {"date": "2021-06-21", "close": 16.92, "volume": 52890.0}, {"date": "2021-06-22", "close": 16.79, "volume": 80929.0}, {"date": "2021-06-23", "close": 17.3, "volume": 75846.0}, {"date": "2021-06-24", "close": 18.11, "volume": 74127.0}, {"date": "2021-06-25", "close": 17.73, "volume": 54003.0}, {"date": "2021-06-28", "close": 17.75, "volume": 59856.0}, {"date": "2021-06-29", "close": 17.63, "volume": 55652.0}, {"date": "2021-06-30", "close": 16.79, "volume": 96930.0}, {"date": "2021-07-01", "close": 16.92, "volume": 51156.0}, {"date": "2021-07-02", "close": 16.52, "volume": 46584.0}, {"date": "2021-07-06", "close": 16.5, "volume": 65203.0}, {"date": "2021-07-07", "close": 16.44, "volume": 72687.0}, {"date": "2021-07-08", "close": 16.11, "volume": 78601.0}, {"date": "2021-07-09", "close": 16.35, "volume": 34053.0}, {"date": "2021-07-12", "close": 16.17, "volume": 35092.0}, {"date": "2021-07-13", "close": 15.43, "volume": 62448.0}, {"date": "2021-07-14", "close": 14.77, "volume": 65824.0}, {"date": "2021-07-15", "close": 15.83, "volume": 82101.0}, {"date": "2021-07-16", "close": 15.63, "volume": 101778.0}, {"date": "2021-07-19", "close": 15.08, "volume": 72130.0}, {"date": "2021-07-20", "close": 15.18, "volume": 48271.0}, {"date": "2021-07-21", "close": 14.9, "volume": 63176.0}, {"date": "2021-07-22", "close": 14.61, "volume": 32903.0}, {"date": "2021-07-23", "close": 14.5, "volume": 54023.0}, {"date": "2021-07-26", "close": 14.0, "volume": 78449.0}, {"date": "2021-07-27", "close": 13.46, "volume": 77741.0}, {"date": "2021-07-28", "close": 14.2, "volume": 62305.0}, {"date": "2021-07-29", "close": 14.05, "volume": 63891.0}, {"date": "2021-07-30", "close": 13.86, "volume": 34553.0}, {"date": "2021-08-02", "close": 13.63, "volume": 24921.0}, {"date": "2021-08-03", "close": 13.7, "volume": 39961.0}, {"date": "2021-08-04", "close": 13.22, "volume": 37552.0}, {"date": "2021-08-05", "close": 13.59, "volume": 34979.0}, {"date": "2021-08-06", "close": 13.84, "volume": 32555.0}, {"date": "2021-08-09", "close": 14.45, "volume": 47264.0}, {"date": "2021-08-10", "close": 13.33, "volume": 881377.0}, {"date": "2021-08-11", "close": 13.11, "volume": 283124.0}, {"date": "2021-08-12", "close": 9.58, "volume": 945287.0}, {"date": "2021-08-13", "close": 9.5, "volume": 241478.0}, {"date": "2021-08-16", "close": 10.73, "volume": 414717.0}, {"date": "2021-08-17", "close": 10.53, "volume": 183360.0}, {"date": "2021-08-18", "close": 10.6, "volume": 117689.0}, {"date": "2021-08-19", "close": 11.61, "volume": 641564.0}, {"date": "2021-08-20", "close": 11.3, "volume": 187829.0}, {"date": "2021-08-23", "close": 11.62, "volume": 120916.0}, {"date": "2021-08-24", "close": 12.43, "volume": 82859.0}, {"date": "2021-08-25", "close": 12.16, "volume": 123703.0}, {"date": "2021-08-26", "close": 12.88, "volume": 114008.0}, {"date": "2021-08-27", "close": 12.91, "volume": 115845.0}, {"date": "2021-08-30", "close": 12.95, "volume": 55600.0}, {"date": "2021-08-31", "close": 13.04, "volume": 68426.0}, {"date": "2021-09-01", "close": 12.59, "volume": 60345.0}, {"date": "2021-09-02", "close": 12.94, "volume": 73008.0}, {"date": "2021-09-03", "close": 12.96, "volume": 54206.0}, {"date": "2021-09-07", "close": 12.66, "volume": 71787.0}, {"date": "2021-09-08", "close": 12.01, "volume": 114771.0}, {"date": "2021-09-09", "close": 12.67, "volume": 72041.0}, {"date": "2021-09-10", "close": 11.66, "volume": 113017.0}, {"date": "2021-09-13", "close": 10.8, "volume": 155377.0}, {"date": "2021-09-14", "close": 11.0, "volume": 98002.0}, {"date": "2021-09-15", "close": 11.05, "volume": 116912.0}, {"date": "2021-09-16", "close": 11.99, "volume": 233861.0}, {"date": "2021-09-17", "close": 11.35, "volume": 55376.0}, {"date": "2021-09-20", "close": 10.33, "volume": 146302.0}, {"date": "2021-09-21", "close": 10.935, "volume": 44373.0}, {"date": "2021-09-22", "close": 11.12, "volume": 71771.0}, {"date": "2021-09-23", "close": 11.13, "volume": 86762.0}, {"date": "2021-09-24", "close": 11.11, "volume": 27460.0}, {"date": "2021-09-27", "close": 11.15, "volume": 31853.0}, {"date": "2021-09-28", "close": 10.43, "volume": 44463.0}, {"date": "2021-09-29", "close": 10.68, "volume": 52800.0}, {"date": "2021-09-30", "close": 11.03, "volume": 57960.0}, {"date": "2021-10-01", "close": 11.35, "volume": 53626.0}, {"date": "2021-10-04", "close": 10.92, "volume": 101578.0}, {"date": "2021-10-05", "close": 11.01, "volume": 66101.0}, {"date": "2021-10-06", "close": 10.93, "volume": 35194.0}, {"date": "2021-10-07", "close": 10.77, "volume": 33707.0}, {"date": "2021-10-08", "close": 10.42, "volume": 37788.0}, {"date": "2021-10-11", "close": 10.24, "volume": 40323.0}, {"date": "2021-10-12", "close": 9.99, "volume": 42818.0}, {"date": "2021-10-13", "close": 10.31, "volume": 23141.0}, {"date": "2021-10-14", "close": 10.72, "volume": 31401.0}, {"date": "2021-10-15", "close": 10.61, "volume": 39439.0}, {"date": "2021-10-18", "close": 10.12, "volume": 41371.0}, {"date": "2021-10-19", "close": 10.39, "volume": 66344.0}, {"date": "2021-10-20", "close": 10.26, "volume": 38309.0}, {"date": "2021-10-21", "close": 10.19, "volume": 35268.0}, {"date": "2021-10-22", "close": 10.39, "volume": 19073.0}, {"date": "2021-10-25", "close": 10.15, "volume": 29823.0}, {"date": "2021-10-26", "close": 10.07, "volume": 60956.0}, {"date": "2021-10-27", "close": 9.61, "volume": 30807.0}, {"date": "2021-10-28", "close": 10.29, "volume": 52040.0}, {"date": "2021-10-29", "close": 9.94, "volume": 21460.0}, {"date": "2021-11-01", "close": 10.11, "volume": 16184.0}, {"date": "2021-11-02", "close": 10.0, "volume": 22689.0}, {"date": "2021-11-03", "close": 10.01, "volume": 24157.0}, {"date": "2021-11-04", "close": 10.36, "volume": 30926.0}, {"date": "2021-11-05", "close": 9.54, "volume": 50209.0}, {"date": "2021-11-08", "close": 10.3, "volume": 70492.0}, {"date": "2021-11-09", "close": 9.91, "volume": 25383.0}, {"date": "2021-11-10", "close": 9.69, "volume": 25876.0}, {"date": "2021-11-11", "close": 9.95, "volume": 46929.0}, {"date": "2021-11-12", "close": 8.76, "volume": 149682.0}, {"date": "2021-11-15", "close": 9.13, "volume": 73312.0}, {"date": "2021-11-16", "close": 8.84, "volume": 40775.0}, {"date": "2021-11-17", "close": 8.14, "volume": 84536.0}, {"date": "2021-11-18", "close": 8.25, "volume": 69674.0}, {"date": "2021-11-19", "close": 7.75, "volume": 46197.0}, {"date": "2021-11-22", "close": 7.83, "volume": 73090.0}, {"date": "2021-11-23", "close": 7.67, "volume": 29065.0}, {"date": "2021-11-24", "close": 7.92, "volume": 30681.0}, {"date": "2021-11-26", "close": 7.57, "volume": 25080.0}, {"date": "2021-11-29", "close": 7.22, "volume": 50361.0}, {"date": "2021-11-30", "close": 7.75, "volume": 39767.0}, {"date": "2021-12-01", "close": 8.0, "volume": 87836.0}, {"date": "2021-12-02", "close": 7.55, "volume": 66692.0}, {"date": "2021-12-03", "close": 7.53, "volume": 98182.0}, {"date": "2021-12-06", "close": 7.43, "volume": 20174.0}, {"date": "2021-12-07", "close": 7.95, "volume": 67600.0}, {"date": "2021-12-08", "close": 8.41, "volume": 24980.0}, {"date": "2021-12-09", "close": 7.64, "volume": 75484.0}, {"date": "2021-12-10", "close": 7.43, "volume": 15663.0}, {"date": "2021-12-13", "close": 7.76, "volume": 38847.0}, {"date": "2021-12-14", "close": 7.76, "volume": 54675.0}, {"date": "2021-12-15", "close": 7.28, "volume": 77631.0}, {"date": "2021-12-16", "close": 7.25, "volume": 48309.0}, {"date": "2021-12-17", "close": 6.95, "volume": 91999.0}, {"date": "2021-12-20", "close": 7.05, "volume": 18076.0}, {"date": "2021-12-21", "close": 7.24, "volume": 55691.0}, {"date": "2021-12-22", "close": 7.25, "volume": 21404.0}, {"date": "2021-12-23", "close": 7.0, "volume": 50726.0}, {"date": "2021-12-27", "close": 6.61, "volume": 97946.0}, {"date": "2021-12-28", "close": 6.71, "volume": 108596.0}, {"date": "2021-12-29", "close": 6.77, "volume": 84649.0}, {"date": "2021-12-30", "close": 6.74, "volume": 89170.0}, {"date": "2021-12-31", "close": 7.02, "volume": 71539.0}, {"date": "2022-01-03", "close": 7.5, "volume": 40256.0}, {"date": "2022-01-04", "close": 7.18, "volume": 55024.0}, {"date": "2022-01-05", "close": 6.6, "volume": 61454.0}, {"date": "2022-01-06", "close": 7.28, "volume": 137653.0}, {"date": "2022-01-07", "close": 6.86, "volume": 64179.0}, {"date": "2022-01-10", "close": 6.56, "volume": 31064.0}, {"date": "2022-01-11", "close": 6.16, "volume": 134305.0}, {"date": "2022-01-12", "close": 6.67, "volume": 43062.0}, {"date": "2022-01-13", "close": 6.2431, "volume": 46576.0}, {"date": "2022-01-14", "close": 6.17, "volume": 60616.0}, {"date": "2022-01-18", "close": 5.96, "volume": 107164.0}, {"date": "2022-01-19", "close": 6.13, "volume": 70116.0}, {"date": "2022-01-20", "close": 5.92, "volume": 83923.0}, {"date": "2022-01-21", "close": 5.7, "volume": 109367.0}, {"date": "2022-01-24", "close": 5.45, "volume": 140019.0}, {"date": "2022-01-25", "close": 5.42, "volume": 24750.0}, {"date": "2022-01-26", "close": 5.3, "volume": 58452.0}, {"date": "2022-01-27", "close": 5.14, "volume": 73161.0}, {"date": "2022-01-28", "close": 5.27, "volume": 69877.0}, {"date": "2022-01-31", "close": 5.68, "volume": 32881.0}, {"date": "2022-02-01", "close": 6.15, "volume": 23492.0}, {"date": "2022-02-02", "close": 5.9, "volume": 12870.0}, {"date": "2022-02-03", "close": 5.48, "volume": 31426.0}, {"date": "2022-02-04", "close": 6.07, "volume": 42404.0}, {"date": "2022-02-07", "close": 6.54, "volume": 45602.0}, {"date": "2022-02-08", "close": 6.43, "volume": 32364.0}, {"date": "2022-02-09", "close": 6.21, "volume": 61250.0}, {"date": "2022-02-10", "close": 6.34, "volume": 45071.0}, {"date": "2022-02-11", "close": 6.16, "volume": 74026.0}, {"date": "2022-02-14", "close": 5.3, "volume": 93775.0}, {"date": "2022-02-15", "close": 5.96, "volume": 40158.0}, {"date": "2022-02-16", "close": 5.88, "volume": 19930.0}, {"date": "2022-02-17", "close": 5.66, "volume": 21806.0}, {"date": "2022-02-18", "close": 5.82, "volume": 6365.0}, {"date": "2022-02-22", "close": 5.29, "volume": 25858.0}, {"date": "2022-02-23", "close": 4.97, "volume": 33094.0}, {"date": "2022-02-24", "close": 5.22, "volume": 23711.0}, {"date": "2022-02-25", "close": 5.38, "volume": 25209.0}, {"date": "2022-02-28", "close": 6.01, "volume": 51501.0}, {"date": "2022-03-01", "close": 6.05, "volume": 8535.0}, {"date": "2022-03-02", "close": 5.93, "volume": 27149.0}, {"date": "2022-03-03", "close": 5.4, "volume": 10727.0}, {"date": "2022-03-04", "close": 5.2, "volume": 13462.0}, {"date": "2022-03-07", "close": 5.39, "volume": 11951.0}, {"date": "2022-03-08", "close": 5.72, "volume": 38452.0}, {"date": "2022-03-09", "close": 5.83, "volume": 83962.0}, {"date": "2022-03-10", "close": 5.7, "volume": 50594.0}, {"date": "2022-03-11", "close": 5.52, "volume": 18043.0}, {"date": "2022-03-14", "close": 5.93, "volume": 49159.0}, {"date": "2022-03-15", "close": 6.2, "volume": 104419.0}, {"date": "2022-03-16", "close": 6.61, "volume": 35754.0}, {"date": "2022-03-17", "close": 7.04, "volume": 44058.0}, {"date": "2022-03-18", "close": 7.56, "volume": 49646.0}, {"date": "2022-03-21", "close": 7.11, "volume": 37009.0}, {"date": "2022-03-22", "close": 7.52, "volume": 19499.0}, {"date": "2022-03-23", "close": 7.35, "volume": 32440.0}, {"date": "2022-03-24", "close": 7.49, "volume": 23704.0}, {"date": "2022-03-25", "close": 6.51, "volume": 44566.0}, {"date": "2022-03-28", "close": 6.8, "volume": 17107.0}, {"date": "2022-03-29", "close": 6.91, "volume": 23790.0}, {"date": "2022-03-30", "close": 6.87, "volume": 19956.0}, {"date": "2022-03-31", "close": 6.81, "volume": 10778.0}, {"date": "2022-04-01", "close": 6.84, "volume": 16615.0}, {"date": "2022-04-04", "close": 6.82, "volume": 12258.0}, {"date": "2022-04-05", "close": 6.37, "volume": 22677.0}, {"date": "2022-04-06", "close": 6.27, "volume": 23795.0}, {"date": "2022-04-07", "close": 5.7, "volume": 40733.0}, {"date": "2022-04-08", "close": 5.74, "volume": 13552.0}, {"date": "2022-04-11", "close": 5.5, "volume": 18150.0}, {"date": "2022-04-12", "close": 5.44, "volume": 22913.0}, {"date": "2022-04-13", "close": 5.41, "volume": 8234.0}, {"date": "2022-04-14", "close": 5.31, "volume": 8142.0}, {"date": "2022-04-18", "close": 5.16, "volume": 21501.0}, {"date": "2022-04-19", "close": 5.28, "volume": 13451.0}, {"date": "2022-04-20", "close": 5.21, "volume": 21604.0}, {"date": "2022-04-21", "close": 5.0, "volume": 14169.0}, {"date": "2022-04-22", "close": 5.085, "volume": 36298.0}, {"date": "2022-04-25", "close": 5.0, "volume": 22808.0}, {"date": "2022-04-26", "close": 4.78, "volume": 42025.0}, {"date": "2022-04-27", "close": 4.3, "volume": 37294.0}, {"date": "2022-04-28", "close": 4.16, "volume": 39274.0}, {"date": "2022-04-29", "close": 4.14, "volume": 16540.0}, {"date": "2022-05-02", "close": 4.1, "volume": 25811.0}, {"date": "2022-05-03", "close": 4.09, "volume": 43130.0}, {"date": "2022-05-04", "close": 3.95, "volume": 27850.0}, {"date": "2022-05-05", "close": 3.82, "volume": 16900.0}, {"date": "2022-05-06", "close": 3.93, "volume": 34205.0}, {"date": "2022-05-09", "close": 3.89, "volume": 46367.0}, {"date": "2022-05-10", "close": 3.86, "volume": 30326.0}, {"date": "2022-05-11", "close": 3.65, "volume": 32068.0}, {"date": "2022-05-12", "close": 3.51, "volume": 24556.0}, {"date": "2022-05-13", "close": 3.55, "volume": 40142.0}, {"date": "2022-05-16", "close": 3.14, "volume": 53550.0}, {"date": "2022-05-17", "close": 3.5, "volume": 14183.0}, {"date": "2022-05-18", "close": 3.32, "volume": 20261.0}, {"date": "2022-05-19", "close": 3.41, "volume": 17962.0}, {"date": "2022-05-20", "close": 3.23, "volume": 10177.0}, {"date": "2022-05-23", "close": 3.32, "volume": 22943.0}, {"date": "2022-05-24", "close": 3.33, "volume": 17251.0}, {"date": "2022-05-25", "close": 3.36, "volume": 55963.0}, {"date": "2022-05-26", "close": 3.28, "volume": 51964.0}, {"date": "2022-05-27", "close": 3.3, "volume": 25413.0}, {"date": "2022-05-31", "close": 3.37, "volume": 70853.0}, {"date": "2022-06-01", "close": 3.21, "volume": 58996.0}, {"date": "2022-06-02", "close": 3.38, "volume": 61107.0}, {"date": "2022-06-03", "close": 4.07, "volume": 681537.0}, {"date": "2022-06-06", "close": 4.9, "volume": 269159.0}, {"date": "2022-06-07", "close": 5.34, "volume": 199029.0}, {"date": "2022-06-08", "close": 5.12, "volume": 91257.0}, {"date": "2022-06-09", "close": 5.35, "volume": 46382.0}, {"date": "2022-06-10", "close": 4.97, "volume": 32023.0}, {"date": "2022-06-13", "close": 4.76, "volume": 47966.0}, {"date": "2022-06-14", "close": 4.74, "volume": 52335.0}, {"date": "2022-06-15", "close": 5.03, "volume": 109959.0}, {"date": "2022-06-16", "close": 5.1, "volume": 71237.0}, {"date": "2022-06-17", "close": 5.23, "volume": 38564.0}, {"date": "2022-06-21", "close": 5.37, "volume": 137156.0}, {"date": "2022-06-22", "close": 5.55, "volume": 165124.0}, {"date": "2022-06-23", "close": 6.49, "volume": 131280.0}, {"date": "2022-06-24", "close": 6.03, "volume": 85156.0}, {"date": "2022-06-27", "close": 6.11, "volume": 31422.0}, {"date": "2022-06-28", "close": 5.98, "volume": 19495.0}, {"date": "2022-06-29", "close": 5.94, "volume": 14140.0}, {"date": "2022-06-30", "close": 6.01, "volume": 14961.0}, {"date": "2022-07-01", "close": 6.12, "volume": 10361.0}, {"date": "2022-07-05", "close": 6.59, "volume": 21413.0}, {"date": "2022-07-06", "close": 6.39, "volume": 38778.0}, {"date": "2022-07-07", "close": 6.31, "volume": 35959.0}, {"date": "2022-07-08", "close": 6.37, "volume": 6511.0}, {"date": "2022-07-11", "close": 5.89, "volume": 15325.0}, {"date": "2022-07-12", "close": 5.8, "volume": 22826.0}, {"date": "2022-07-13", "close": 5.9, "volume": 20130.0}, {"date": "2022-07-14", "close": 5.89, "volume": 11780.0}, {"date": "2022-07-15", "close": 5.84, "volume": 28534.0}, {"date": "2022-07-18", "close": 6.03, "volume": 26408.0}, {"date": "2022-07-19", "close": 6.13, "volume": 12900.0}, {"date": "2022-07-20", "close": 6.13, "volume": 26188.0}, {"date": "2022-07-21", "close": 6.63, "volume": 104782.0}, {"date": "2022-07-22", "close": 5.895, "volume": 29092.0}, {"date": "2022-07-25", "close": 5.95, "volume": 40155.0}, {"date": "2022-07-26", "close": 5.33, "volume": 40671.0}, {"date": "2022-07-27", "close": 5.56, "volume": 16930.0}, {"date": "2022-07-28", "close": 5.52, "volume": 32349.0}, {"date": "2022-07-29", "close": 5.3, "volume": 27815.0}, {"date": "2022-08-01", "close": 5.07, "volume": 34747.0}, {"date": "2022-08-02", "close": 5.37, "volume": 44509.0}, {"date": "2022-08-03", "close": 5.64, "volume": 15532.0}, {"date": "2022-08-04", "close": 5.82, "volume": 26453.0}, {"date": "2022-08-05", "close": 6.86, "volume": 69102.0}, {"date": "2022-08-08", "close": 6.31, "volume": 28681.0}, {"date": "2022-08-09", "close": 6.23, "volume": 13364.0}, {"date": "2022-08-10", "close": 6.73, "volume": 56062.0}, {"date": "2022-08-11", "close": 6.8, "volume": 43760.0}, {"date": "2022-08-12", "close": 6.73, "volume": 71723.0}, {"date": "2022-08-15", "close": 7.08, "volume": 41899.0}, {"date": "2022-08-16", "close": 6.9, "volume": 40465.0}, {"date": "2022-08-17", "close": 7.03, "volume": 25340.0}, {"date": "2022-08-18", "close": 7.07, "volume": 17152.0}, {"date": "2022-08-19", "close": 6.65, "volume": 31057.0}, {"date": "2022-08-22", "close": 6.43, "volume": 31673.0}, {"date": "2022-08-23", "close": 6.35, "volume": 28232.0}, {"date": "2022-08-24", "close": 6.45, "volume": 15474.0}, {"date": "2022-08-25", "close": 6.75, "volume": 10524.0}, {"date": "2022-08-26", "close": 6.81, "volume": 9152.0}, {"date": "2022-08-29", "close": 6.6, "volume": 25408.0}, {"date": "2022-08-30", "close": 6.36, "volume": 51693.0}, {"date": "2022-08-31", "close": 6.32, "volume": 19084.0}, {"date": "2022-09-01", "close": 6.5, "volume": 47819.0}, {"date": "2022-09-02", "close": 6.62, "volume": 2809.0}, {"date": "2022-09-06", "close": 6.37, "volume": 5605.0}, {"date": "2022-09-07", "close": 6.54, "volume": 11002.0}, {"date": "2022-09-08", "close": 6.46, "volume": 9193.0}, {"date": "2022-09-09", "close": 6.41, "volume": 8384.0}, {"date": "2022-09-12", "close": 6.31, "volume": 4761.0}, {"date": "2022-09-13", "close": 5.97, "volume": 15313.0}, {"date": "2022-09-14", "close": 5.63, "volume": 19155.0}, {"date": "2022-09-15", "close": 5.87, "volume": 7513.0}, {"date": "2022-09-16", "close": 5.86, "volume": 25351.0}, {"date": "2022-09-19", "close": 5.94, "volume": 7876.0}, {"date": "2022-09-20", "close": 5.76, "volume": 2776.0}, {"date": "2022-09-21", "close": 5.5, "volume": 7287.0}, {"date": "2022-09-22", "close": 5.17, "volume": 6679.0}, {"date": "2022-09-23", "close": 5.042, "volume": 7105.0}, {"date": "2022-09-26", "close": 5.45, "volume": 18789.0}, {"date": "2022-09-27", "close": 5.52, "volume": 2760.0}, {"date": "2022-09-28", "close": 5.48, "volume": 11402.0}, {"date": "2022-09-29", "close": 5.48, "volume": 56149.0}, {"date": "2022-09-30", "close": 5.51, "volume": 29468.0}, {"date": "2022-10-03", "close": 5.54, "volume": 5559.0}, {"date": "2022-10-04", "close": 6.25, "volume": 63893.0}, {"date": "2022-10-05", "close": 6.27, "volume": 15883.0}, {"date": "2022-10-06", "close": 6.4157, "volume": 3528.0}, {"date": "2022-10-07", "close": 6.14, "volume": 2458.0}, {"date": "2022-10-10", "close": 6.0, "volume": 8895.0}, {"date": "2022-10-11", "close": 5.96, "volume": 6999.0}, {"date": "2022-10-12", "close": 5.78, "volume": 7096.0}, {"date": "2022-10-13", "close": 5.33, "volume": 9392.0}, {"date": "2022-10-14", "close": 5.23, "volume": 6693.0}, {"date": "2022-10-17", "close": 5.31, "volume": 16821.0}, {"date": "2022-10-18", "close": 5.41, "volume": 13668.0}, {"date": "2022-10-19", "close": 5.14, "volume": 5885.0}, {"date": "2022-10-20", "close": 5.24, "volume": 5343.0}, {"date": "2022-10-21", "close": 5.32, "volume": 4120.0}, {"date": "2022-10-24", "close": 5.32, "volume": 9291.0}, {"date": "2022-10-25", "close": 5.87, "volume": 18527.0}, {"date": "2022-10-26", "close": 5.55, "volume": 12975.0}, {"date": "2022-10-27", "close": 5.61, "volume": 2218.0}, {"date": "2022-10-28", "close": 5.6312, "volume": 9524.0}, {"date": "2022-10-31", "close": 5.34, "volume": 13594.0}, {"date": "2022-11-01", "close": 5.59, "volume": 4131.0}, {"date": "2022-11-02", "close": 5.5336, "volume": 4831.0}, {"date": "2022-11-03", "close": 5.59, "volume": 4591.0}, {"date": "2022-11-04", "close": 5.4, "volume": 15009.0}, {"date": "2022-11-07", "close": 5.05, "volume": 10962.0}, {"date": "2022-11-08", "close": 5.05, "volume": 2111.0}, {"date": "2022-11-09", "close": 4.5228, "volume": 20559.0}, {"date": "2022-11-10", "close": 5.035, "volume": 21219.0}, {"date": "2022-11-11", "close": 4.93, "volume": 23668.0}, {"date": "2022-11-14", "close": 4.98, "volume": 12214.0}, {"date": "2022-11-15", "close": 5.252, "volume": 9093.0}, {"date": "2022-11-16", "close": 5.1, "volume": 10367.0}, {"date": "2022-11-17", "close": 4.72, "volume": 13029.0}, {"date": "2022-11-18", "close": 4.79, "volume": 5137.0}, {"date": "2022-11-21", "close": 4.61, "volume": 15094.0}, {"date": "2022-11-22", "close": 4.78, "volume": 15784.0}, {"date": "2022-11-23", "close": 4.9215, "volume": 5238.0}, {"date": "2022-11-25", "close": 4.78, "volume": 2672.0}, {"date": "2022-11-28", "close": 4.73, "volume": 7651.0}, {"date": "2022-11-29", "close": 4.69, "volume": 8309.0}, {"date": "2022-11-30", "close": 4.69, "volume": 15706.0}, {"date": "2022-12-01", "close": 4.72, "volume": 4623.0}, {"date": "2022-12-02", "close": 4.99, "volume": 7766.0}, {"date": "2022-12-05", "close": 4.8, "volume": 9105.0}, {"date": "2022-12-06", "close": 4.6, "volume": 1931.0}, {"date": "2022-12-07", "close": 4.34, "volume": 6719.0}, {"date": "2022-12-08", "close": 4.6457, "volume": 8952.0}, {"date": "2022-12-09", "close": 4.5625, "volume": 1164.0}, {"date": "2022-12-12", "close": 4.34, "volume": 5260.0}, {"date": "2022-12-13", "close": 4.39, "volume": 6906.0}, {"date": "2022-12-14", "close": 4.31, "volume": 3534.0}, {"date": "2022-12-15", "close": 4.25, "volume": 6280.0}, {"date": "2022-12-16", "close": 4.25, "volume": 4699.0}, {"date": "2022-12-19", "close": 4.11, "volume": 26543.0}, {"date": "2022-12-20", "close": 4.12, "volume": 18203.0}, {"date": "2022-12-21", "close": 4.04, "volume": 9884.0}, {"date": "2022-12-22", "close": 4.0, "volume": 10430.0}, {"date": "2022-12-23", "close": 3.85, "volume": 26039.0}, {"date": "2022-12-27", "close": 3.86, "volume": 43908.0}, {"date": "2022-12-28", "close": 3.5, "volume": 80150.0}, {"date": "2022-12-29", "close": 3.49, "volume": 67095.0}, {"date": "2022-12-30", "close": 3.83, "volume": 43599.0}, {"date": "2023-01-03", "close": 4.065, "volume": 14466.0}, {"date": "2023-01-04", "close": 3.97, "volume": 7969.0}, {"date": "2023-01-05", "close": 3.85, "volume": 14322.0}, {"date": "2023-01-06", "close": 3.82, "volume": 6335.0}, {"date": "2023-01-09", "close": 3.96, "volume": 14130.0}, {"date": "2023-01-10", "close": 3.92, "volume": 10330.0}, {"date": "2023-01-11", "close": 3.79, "volume": 19002.0}, {"date": "2023-01-12", "close": 4.05, "volume": 4615.0}, {"date": "2023-01-13", "close": 4.03, "volume": 11589.0}, {"date": "2023-01-17", "close": 3.97, "volume": 16355.0}, {"date": "2023-01-18", "close": 3.95, "volume": 6816.0}, {"date": "2023-01-19", "close": 3.75, "volume": 5052.0}, {"date": "2023-01-20", "close": 3.844, "volume": 8450.0}, {"date": "2023-01-23", "close": 4.32, "volume": 24666.0}, {"date": "2023-01-24", "close": 4.97, "volume": 44013.0}, {"date": "2023-01-25", "close": 5.33, "volume": 35906.0}, {"date": "2023-01-26", "close": 5.39, "volume": 34030.0}, {"date": "2023-01-27", "close": 5.52, "volume": 23160.0}, {"date": "2023-01-30", "close": 5.41, "volume": 3971.0}, {"date": "2023-01-31", "close": 5.77, "volume": 21887.0}, {"date": "2023-02-01", "close": 5.6, "volume": 19291.0}, {"date": "2023-02-02", "close": 5.8, "volume": 32109.0}, {"date": "2023-02-03", "close": 5.95, "volume": 38163.0}, {"date": "2023-02-06", "close": 6.74, "volume": 93796.0}, {"date": "2023-02-07", "close": 7.05, "volume": 37520.0}, {"date": "2023-02-08", "close": 6.9, "volume": 37370.0}, {"date": "2023-02-09", "close": 6.96, "volume": 39980.0}, {"date": "2023-02-10", "close": 6.26, "volume": 16429.0}, {"date": "2023-02-13", "close": 6.5, "volume": 26089.0}, {"date": "2023-02-14", "close": 6.75, "volume": 22924.0}, {"date": "2023-02-15", "close": 6.8756, "volume": 18725.0}, {"date": "2023-02-16", "close": 7.09, "volume": 19731.0}, {"date": "2023-02-17", "close": 6.76, "volume": 15608.0}, {"date": "2023-02-21", "close": 6.81, "volume": 16186.0}, {"date": "2023-02-22", "close": 6.45, "volume": 17050.0}, {"date": "2023-02-23", "close": 6.5, "volume": 20554.0}, {"date": "2023-02-24", "close": 6.29, "volume": 38266.0}, {"date": "2023-02-27", "close": 6.98, "volume": 17685.0}, {"date": "2023-02-28", "close": 6.92, "volume": 19688.0}, {"date": "2023-03-01", "close": 6.54, "volume": 3586.0}, {"date": "2023-03-02", "close": 6.56, "volume": 3798.0}, {"date": "2023-03-03", "close": 6.76, "volume": 9456.0}, {"date": "2023-03-06", "close": 6.55, "volume": 9073.0}, {"date": "2023-03-07", "close": 6.47, "volume": 10595.0}, {"date": "2023-03-08", "close": 6.0087, "volume": 20349.0}, {"date": "2023-03-09", "close": 5.285, "volume": 6917.0}, {"date": "2023-03-10", "close": 5.21, "volume": 48011.0}, {"date": "2023-03-13", "close": 5.75, "volume": 86714.0}, {"date": "2023-03-14", "close": 5.86, "volume": 69612.0}, {"date": "2023-03-15", "close": 5.05, "volume": 26431.0}, {"date": "2023-03-16", "close": 5.675, "volume": 59516.0}, {"date": "2023-03-17", "close": 5.64, "volume": 33174.0}, {"date": "2023-03-20", "close": 5.73, "volume": 14787.0}, {"date": "2023-03-21", "close": 5.77, "volume": 10343.0}, {"date": "2023-03-22", "close": 5.805, "volume": 5376.0}, {"date": "2023-03-23", "close": 5.85, "volume": 8072.0}, {"date": "2023-03-24", "close": 5.8, "volume": 6330.0}, {"date": "2023-03-27", "close": 6.0, "volume": 12093.0}, {"date": "2023-03-28", "close": 6.1, "volume": 57207.0}, {"date": "2023-03-29", "close": 7.01, "volume": 73442.0}, {"date": "2023-03-30", "close": 7.46, "volume": 46196.0}, {"date": "2023-03-31", "close": 7.1, "volume": 44868.0}, {"date": "2023-04-03", "close": 7.24, "volume": 28027.0}, {"date": "2023-04-04", "close": 7.35, "volume": 20282.0}, {"date": "2023-04-05", "close": 6.853, "volume": 35988.0}, {"date": "2023-04-06", "close": 6.38, "volume": 32273.0}, {"date": "2023-04-10", "close": 7.11, "volume": 20871.0}, {"date": "2023-04-11", "close": 6.89, "volume": 37667.0}, {"date": "2023-04-12", "close": 6.88, "volume": 33283.0}, {"date": "2023-04-13", "close": 6.9499, "volume": 28031.0}, {"date": "2023-04-14", "close": 6.67, "volume": 34198.0}, {"date": "2023-04-17", "close": 6.83, "volume": 20876.0}, {"date": "2023-04-18", "close": 6.62, "volume": 11098.0}, {"date": "2023-04-19", "close": 6.575, "volume": 17303.0}, {"date": "2023-04-20", "close": 6.53, "volume": 7734.0}, {"date": "2023-04-21", "close": 6.51, "volume": 10543.0}, {"date": "2023-04-24", "close": 6.565, "volume": 17716.0}, {"date": "2023-04-25", "close": 6.0, "volume": 20244.0}, {"date": "2023-04-26", "close": 6.2, "volume": 13858.0}, {"date": "2023-04-27", "close": 6.18, "volume": 14033.0}, {"date": "2023-04-28", "close": 6.18, "volume": 8616.0}, {"date": "2023-05-01", "close": 6.1, "volume": 8703.0}, {"date": "2023-05-02", "close": 6.05, "volume": 4635.0}, {"date": "2023-05-03", "close": 6.45, "volume": 36570.0}, {"date": "2023-05-04", "close": 6.35, "volume": 31833.0}, {"date": "2023-05-05", "close": 6.28, "volume": 17485.0}, {"date": "2023-05-08", "close": 6.71, "volume": 9102.0}, {"date": "2023-05-09", "close": 6.78, "volume": 10729.0}, {"date": "2023-05-10", "close": 6.77, "volume": 9171.0}, {"date": "2023-05-11", "close": 6.46, "volume": 24312.0}, {"date": "2023-05-12", "close": 6.115, "volume": 16051.0}, {"date": "2023-05-15", "close": 6.2, "volume": 43820.0}, {"date": "2023-05-16", "close": 6.11, "volume": 7555.0}, {"date": "2023-05-17", "close": 6.08, "volume": 7893.0}, {"date": "2023-05-18", "close": 6.11, "volume": 25031.0}, {"date": "2023-05-19", "close": 6.04, "volume": 8509.0}, {"date": "2023-05-22", "close": 5.97, "volume": 54935.0}, {"date": "2023-05-23", "close": 5.99, "volume": 35199.0}, {"date": "2023-05-24", "close": 6.0199, "volume": 6896.0}, {"date": "2023-05-25", "close": 5.37, "volume": 18374.0}, {"date": "2023-05-26", "close": 5.23, "volume": 15648.0}, {"date": "2023-05-30", "close": 5.78, "volume": 25399.0}, {"date": "2023-05-31", "close": 6.09, "volume": 33960.0}, {"date": "2023-06-01", "close": 6.035, "volume": 29535.0}, {"date": "2023-06-02", "close": 5.82, "volume": 60647.0}, {"date": "2023-06-05", "close": 5.93, "volume": 13838.0}, {"date": "2023-06-06", "close": 5.73, "volume": 6333.0}, {"date": "2023-06-07", "close": 5.85, "volume": 22631.0}, {"date": "2023-06-08", "close": 6.0, "volume": 6564.0}, {"date": "2023-06-09", "close": 5.86, "volume": 9562.0}, {"date": "2023-06-12", "close": 5.99, "volume": 4645.0}, {"date": "2023-06-13", "close": 5.84, "volume": 29278.0}, {"date": "2023-06-14", "close": 5.8, "volume": 8249.0}, {"date": "2023-06-15", "close": 5.7, "volume": 5716.0}, {"date": "2023-06-16", "close": 5.56, "volume": 8792.0}, {"date": "2023-06-20", "close": 5.56, "volume": 14338.0}, {"date": "2023-06-21", "close": 5.57, "volume": 5845.0}, {"date": "2023-06-22", "close": 5.6, "volume": 1104.0}, {"date": "2023-06-23", "close": 5.44, "volume": 14976.0}, {"date": "2023-06-26", "close": 5.25, "volume": 10605.0}, {"date": "2023-06-27", "close": 5.43, "volume": 16716.0}, {"date": "2023-06-28", "close": 5.0, "volume": 68883.0}, {"date": "2023-06-29", "close": 4.79, "volume": 35242.0}, {"date": "2023-06-30", "close": 4.89, "volume": 7817.0}, {"date": "2023-07-03", "close": 4.53, "volume": 9754.0}, {"date": "2023-07-05", "close": 4.5, "volume": 35573.0}, {"date": "2023-07-06", "close": 4.74, "volume": 25227.0}, {"date": "2023-07-07", "close": 4.86, "volume": 3543.0}, {"date": "2023-07-10", "close": 4.9, "volume": 9148.0}, {"date": "2023-07-11", "close": 5.015, "volume": 18882.0}, {"date": "2023-07-12", "close": 5.75, "volume": 41656.0}, {"date": "2023-07-13", "close": 5.91, "volume": 40792.0}, {"date": "2023-07-14", "close": 5.61, "volume": 11941.0}, {"date": "2023-07-17", "close": 5.37, "volume": 9800.0}, {"date": "2023-07-18", "close": 5.52, "volume": 25395.0}, {"date": "2023-07-19", "close": 5.2183, "volume": 17374.0}, {"date": "2023-07-20", "close": 4.8, "volume": 21314.0}, {"date": "2023-07-21", "close": 4.82, "volume": 16185.0}, {"date": "2023-07-24", "close": 4.92, "volume": 4973.0}, {"date": "2023-07-25", "close": 4.87, "volume": 14250.0}, {"date": "2023-07-26", "close": 5.38, "volume": 38361.0}, {"date": "2023-07-27", "close": 5.27, "volume": 18367.0}, {"date": "2023-07-28", "close": 5.25, "volume": 41822.0}, {"date": "2023-07-31", "close": 5.4, "volume": 12976.0}, {"date": "2023-08-01", "close": 5.29, "volume": 24554.0}, {"date": "2023-08-02", "close": 5.24, "volume": 29366.0}, {"date": "2023-08-03", "close": 5.15, "volume": 98309.0}, {"date": "2023-08-04", "close": 5.14, "volume": 32374.0}, {"date": "2023-08-07", "close": 5.59, "volume": 89192.0}, {"date": "2023-08-08", "close": 5.43, "volume": 17014.0}, {"date": "2023-08-09", "close": 5.49, "volume": 9771.0}, {"date": "2023-08-10", "close": 5.98, "volume": 19602.0}, {"date": "2023-08-11", "close": 5.14, "volume": 54610.0}, {"date": "2023-08-14", "close": 5.13, "volume": 25791.0}, {"date": "2023-08-15", "close": 4.82, "volume": 34217.0}, {"date": "2023-08-16", "close": 4.72, "volume": 14948.0}, {"date": "2023-08-17", "close": 4.65, "volume": 23945.0}, {"date": "2023-08-18", "close": 4.89, "volume": 8661.0}, {"date": "2023-08-21", "close": 4.75, "volume": 16419.0}, {"date": "2023-08-22", "close": 4.65, "volume": 13685.0}, {"date": "2023-08-23", "close": 4.47, "volume": 21968.0}, {"date": "2023-08-24", "close": 4.85, "volume": 24586.0}, {"date": "2023-08-25", "close": 4.73, "volume": 14520.0}, {"date": "2023-08-28", "close": 4.71, "volume": 10908.0}, {"date": "2023-08-29", "close": 4.57, "volume": 29605.0}, {"date": "2023-08-30", "close": 4.605, "volume": 16933.0}, {"date": "2023-08-31", "close": 4.78, "volume": 21798.0}, {"date": "2023-09-01", "close": 4.64, "volume": 10794.0}, {"date": "2023-09-05", "close": 5.29, "volume": 216953.0}, {"date": "2023-09-06", "close": 5.1, "volume": 137470.0}, {"date": "2023-09-07", "close": 4.99, "volume": 80222.0}, {"date": "2023-09-08", "close": 5.01, "volume": 43320.0}, {"date": "2023-09-11", "close": 4.97, "volume": 149333.0}, {"date": "2023-09-12", "close": 4.6, "volume": 149942.0}, {"date": "2023-09-13", "close": 4.86, "volume": 110890.0}, {"date": "2023-09-14", "close": 5.55, "volume": 149231.0}, {"date": "2023-09-15", "close": 5.65, "volume": 107389.0}, {"date": "2023-09-18", "close": 5.35, "volume": 40258.0}, {"date": "2023-09-19", "close": 5.22, "volume": 17349.0}, {"date": "2023-09-20", "close": 5.15, "volume": 23449.0}, {"date": "2023-09-21", "close": 5.35, "volume": 19855.0}, {"date": "2023-09-22", "close": 5.16, "volume": 10841.0}, {"date": "2023-09-25", "close": 5.12, "volume": 44357.0}, {"date": "2023-09-26", "close": 4.93, "volume": 28589.0}, {"date": "2023-09-27", "close": 5.01, "volume": 18826.0}, {"date": "2023-09-28", "close": 5.14, "volume": 44286.0}, {"date": "2023-09-29", "close": 4.95, "volume": 28340.0}, {"date": "2023-10-02", "close": 5.3, "volume": 36726.0}, {"date": "2023-10-03", "close": 5.07, "volume": 30165.0}, {"date": "2023-10-04", "close": 5.41, "volume": 35968.0}, {"date": "2023-10-05", "close": 5.22, "volume": 78857.0}, {"date": "2023-10-06", "close": 5.28, "volume": 37986.0}, {"date": "2023-10-09", "close": 5.2, "volume": 10803.0}, {"date": "2023-10-10", "close": 5.26, "volume": 21847.0}, {"date": "2023-10-11", "close": 5.2, "volume": 19905.0}, {"date": "2023-10-12", "close": 5.18, "volume": 30883.0}, {"date": "2023-10-13", "close": 5.005, "volume": 13077.0}, {"date": "2023-10-16", "close": 5.02, "volume": 27358.0}, {"date": "2023-10-17", "close": 5.07, "volume": 42813.0}, {"date": "2023-10-18", "close": 5.03, "volume": 5813.0}, {"date": "2023-10-19", "close": 4.91, "volume": 32565.0}, {"date": "2023-10-20", "close": 4.73, "volume": 42644.0}, {"date": "2023-10-23", "close": 4.65, "volume": 51051.0}, {"date": "2023-10-24", "close": 4.6, "volume": 53526.0}, {"date": "2023-10-25", "close": 4.32, "volume": 46442.0}, {"date": "2023-10-26", "close": 4.12, "volume": 61434.0}, {"date": "2023-10-27", "close": 3.95, "volume": 61216.0}, {"date": "2023-10-30", "close": 4.06, "volume": 37048.0}, {"date": "2023-10-31", "close": 4.44, "volume": 19402.0}, {"date": "2023-11-01", "close": 4.4, "volume": 9225.0}, {"date": "2023-11-02", "close": 4.59, "volume": 40335.0}, {"date": "2023-11-03", "close": 4.85, "volume": 37275.0}, {"date": "2023-11-06", "close": 4.54, "volume": 22488.0}, {"date": "2023-11-07", "close": 4.57, "volume": 22050.0}, {"date": "2023-11-08", "close": 4.5, "volume": 15396.0}, {"date": "2023-11-09", "close": 4.08, "volume": 44547.0}, {"date": "2023-11-10", "close": 4.17, "volume": 9163.0}, {"date": "2023-11-13", "close": 4.11, "volume": 14156.0}, {"date": "2023-11-14", "close": 4.38, "volume": 35758.0}, {"date": "2023-11-15", "close": 4.48, "volume": 47399.0}, {"date": "2023-11-16", "close": 4.23, "volume": 52582.0}, {"date": "2023-11-17", "close": 4.18, "volume": 11740.0}, {"date": "2023-11-20", "close": 4.26, "volume": 26325.0}, {"date": "2023-11-21", "close": 4.12, "volume": 19570.0}, {"date": "2023-11-22", "close": 4.19, "volume": 32112.0}, {"date": "2023-11-24", "close": 4.02, "volume": 16388.0}, {"date": "2023-11-27", "close": 4.0, "volume": 37761.0}, {"date": "2023-11-28", "close": 4.1, "volume": 14440.0}, {"date": "2023-11-29", "close": 4.24, "volume": 25427.0}, {"date": "2023-11-30", "close": 4.27, "volume": 37988.0}, {"date": "2023-12-01", "close": 4.56, "volume": 40066.0}, {"date": "2023-12-04", "close": 4.51, "volume": 42882.0}, {"date": "2023-12-05", "close": 4.27, "volume": 18904.0}, {"date": "2023-12-06", "close": 4.4952, "volume": 20963.0}, {"date": "2023-12-07", "close": 4.47, "volume": 7666.0}, {"date": "2023-12-08", "close": 4.3, "volume": 18033.0}, {"date": "2023-12-11", "close": 4.06, "volume": 80993.0}, {"date": "2023-12-12", "close": 4.11, "volume": 59942.0}, {"date": "2023-12-13", "close": 4.28, "volume": 48238.0}, {"date": "2023-12-14", "close": 4.23, "volume": 42398.0}, {"date": "2023-12-15", "close": 4.12, "volume": 38659.0}, {"date": "2023-12-18", "close": 4.12, "volume": 19499.0}, {"date": "2023-12-19", "close": 4.14, "volume": 47750.0}, {"date": "2023-12-20", "close": 4.1, "volume": 19632.0}, {"date": "2023-12-21", "close": 4.2, "volume": 43985.0}, {"date": "2023-12-22", "close": 4.23, "volume": 34035.0}, {"date": "2023-12-26", "close": 4.49, "volume": 47684.0}, {"date": "2023-12-27", "close": 5.12, "volume": 56106.0}, {"date": "2023-12-28", "close": 5.2, "volume": 44494.0}, {"date": "2023-12-29", "close": 5.42, "volume": 45183.0}, {"date": "2024-01-02", "close": 4.81, "volume": 44517.0}, {"date": "2024-01-03", "close": 4.65, "volume": 27648.0}, {"date": "2024-01-04", "close": 4.93, "volume": 32679.0}, {"date": "2024-01-05", "close": 4.52, "volume": 28130.0}, {"date": "2024-01-08", "close": 4.64, "volume": 18330.0}, {"date": "2024-01-09", "close": 4.62, "volume": 16414.0}, {"date": "2024-01-10", "close": 4.64, "volume": 11258.0}, {"date": "2024-01-11", "close": 4.6, "volume": 14125.0}, {"date": "2024-01-12", "close": 4.99, "volume": 40974.0}, {"date": "2024-01-16", "close": 5.06, "volume": 47646.0}, {"date": "2024-01-17", "close": 5.24, "volume": 28618.0}, {"date": "2024-01-18", "close": 5.27, "volume": 17761.0}, {"date": "2024-01-19", "close": 5.15, "volume": 54962.0}, {"date": "2024-01-22", "close": 5.21, "volume": 38087.0}, {"date": "2024-01-23", "close": 5.15, "volume": 20128.0}, {"date": "2024-01-24", "close": 5.13, "volume": 41340.0}, {"date": "2024-01-25", "close": 5.05, "volume": 20701.0}, {"date": "2024-01-26", "close": 5.27, "volume": 24764.0}, {"date": "2024-01-29", "close": 5.19, "volume": 15743.0}, {"date": "2024-01-30", "close": 5.14, "volume": 10423.0}, {"date": "2024-01-31", "close": 5.25, "volume": 25912.0}, {"date": "2024-02-01", "close": 5.42, "volume": 36693.0}, {"date": "2024-02-02", "close": 5.27, "volume": 32394.0}, {"date": "2024-02-05", "close": 5.17, "volume": 11961.0}, {"date": "2024-02-06", "close": 4.87, "volume": 38702.0}, {"date": "2024-02-07", "close": 4.67, "volume": 29047.0}, {"date": "2024-02-08", "close": 5.11, "volume": 27621.0}, {"date": "2024-02-09", "close": 5.33, "volume": 49482.0}, {"date": "2024-02-12", "close": 5.51, "volume": 25824.0}, {"date": "2024-02-13", "close": 5.27, "volume": 24316.0}, {"date": "2024-02-14", "close": 5.31, "volume": 11771.0}, {"date": "2024-02-15", "close": 5.7, "volume": 29307.0}, {"date": "2024-02-16", "close": 6.0, "volume": 38908.0}, {"date": "2024-02-20", "close": 5.9, "volume": 14026.0}, {"date": "2024-02-21", "close": 5.64, "volume": 10100.0}, {"date": "2024-02-22", "close": 5.93, "volume": 17698.0}, {"date": "2024-02-23", "close": 6.3, "volume": 30420.0}, {"date": "2024-02-26", "close": 6.74, "volume": 47456.0}, {"date": "2024-02-27", "close": 6.85, "volume": 92157.0}, {"date": "2024-02-28", "close": 7.05, "volume": 68264.0}, {"date": "2024-02-29", "close": 7.32, "volume": 54047.0}, {"date": "2024-03-01", "close": 7.5, "volume": 56245.0}, {"date": "2024-03-04", "close": 7.92, "volume": 62722.0}, {"date": "2024-03-05", "close": 6.74, "volume": 70211.0}, {"date": "2024-03-06", "close": 6.93, "volume": 159992.0}, {"date": "2024-03-07", "close": 8.13, "volume": 335161.0}, {"date": "2024-03-08", "close": 8.1, "volume": 71391.0}, {"date": "2024-03-11", "close": 8.7, "volume": 234171.0}, {"date": "2024-03-12", "close": 8.59, "volume": 113681.0}, {"date": "2024-03-13", "close": 8.63, "volume": 92514.0}, {"date": "2024-03-14", "close": 8.33, "volume": 116535.0}, {"date": "2024-03-15", "close": 8.75, "volume": 111464.0}, {"date": "2024-03-18", "close": 9.03, "volume": 107364.0}, {"date": "2024-03-19", "close": 9.49, "volume": 64396.0}, {"date": "2024-03-20", "close": 10.15, "volume": 123979.0}, {"date": "2024-03-21", "close": 10.79, "volume": 255500.0}, {"date": "2024-03-22", "close": 10.76, "volume": 164285.0}, {"date": "2024-03-25", "close": 10.92, "volume": 183295.0}, {"date": "2024-03-26", "close": 10.43, "volume": 113855.0}, {"date": "2024-03-27", "close": 10.25, "volume": 90732.0}, {"date": "2024-03-28", "close": 10.01, "volume": 69722.0}, {"date": "2024-04-01", "close": 9.63, "volume": 178545.0}, {"date": "2024-04-02", "close": 9.5, "volume": 76853.0}, {"date": "2024-04-03", "close": 10.1, "volume": 68118.0}, {"date": "2024-04-04", "close": 9.83, "volume": 62354.0}, {"date": "2024-04-05", "close": 9.15, "volume": 82091.0}, {"date": "2024-04-08", "close": 9.37, "volume": 82043.0}, {"date": "2024-04-09", "close": 12.07, "volume": 686889.0}, {"date": "2024-04-10", "close": 13.06, "volume": 415649.0}, {"date": "2024-04-11", "close": 14.74, "volume": 398209.0}, {"date": "2024-04-12", "close": 13.77, "volume": 187830.0}, {"date": "2024-04-15", "close": 13.31, "volume": 217286.0}, {"date": "2024-04-16", "close": 13.08, "volume": 101883.0}, {"date": "2024-04-17", "close": 12.46, "volume": 136395.0}, {"date": "2024-04-18", "close": 13.01, "volume": 236170.0}, {"date": "2024-04-19", "close": 12.47, "volume": 168555.0}, {"date": "2024-04-22", "close": 11.85, "volume": 302152.0}, {"date": "2024-04-23", "close": 13.48, "volume": 253581.0}, {"date": "2024-04-24", "close": 14.43, "volume": 487383.0}, {"date": "2024-04-25", "close": 14.85, "volume": 362173.0}, {"date": "2024-04-26", "close": 14.29, "volume": 129925.0}, {"date": "2024-04-29", "close": 15.63, "volume": 411446.0}, {"date": "2024-04-30", "close": 15.6, "volume": 202631.0}, {"date": "2024-05-01", "close": 15.48, "volume": 204641.0}, {"date": "2024-05-02", "close": 17.37, "volume": 377876.0}, {"date": "2024-05-03", "close": 18.45, "volume": 402732.0}, {"date": "2024-05-06", "close": 20.015, "volume": 576902.0}, {"date": "2024-05-07", "close": 19.09, "volume": 355724.0}, {"date": "2024-05-08", "close": 18.68, "volume": 122565.0}, {"date": "2024-05-09", "close": 18.12, "volume": 189974.0}, {"date": "2024-05-10", "close": 17.61, "volume": 225855.0}, {"date": "2024-05-13", "close": 19.59, "volume": 254845.0}, {"date": "2024-05-14", "close": 20.13, "volume": 183848.0}, {"date": "2024-05-15", "close": 21.2, "volume": 151435.0}, {"date": "2024-05-16", "close": 20.62, "volume": 151118.0}, {"date": "2024-05-17", "close": 22.0, "volume": 171540.0}, {"date": "2024-05-20", "close": 25.18, "volume": 455826.0}, {"date": "2024-05-21", "close": 24.21, "volume": 326212.0}, {"date": "2024-05-22", "close": 22.0, "volume": 262568.0}, {"date": "2024-05-23", "close": 20.83, "volume": 259846.0}, {"date": "2024-05-24", "close": 23.98, "volume": 230604.0}, {"date": "2024-05-28", "close": 24.0, "volume": 256990.0}, {"date": "2024-05-29", "close": 25.59, "volume": 537056.0}, {"date": "2024-05-30", "close": 23.75, "volume": 299768.0}, {"date": "2024-05-31", "close": 24.0, "volume": 326931.0}, {"date": "2024-06-03", "close": 22.12, "volume": 216887.0}, {"date": "2024-06-04", "close": 20.79, "volume": 350719.0}, {"date": "2024-06-05", "close": 23.36, "volume": 318683.0}, {"date": "2024-06-06", "close": 22.58, "volume": 195512.0}, {"date": "2024-06-07", "close": 21.37, "volume": 217397.0}, {"date": "2024-06-10", "close": 20.78, "volume": 316455.0}, {"date": "2024-06-11", "close": 21.59, "volume": 167163.0}, {"date": "2024-06-12", "close": 21.54, "volume": 292430.0}, {"date": "2024-06-13", "close": 20.42, "volume": 212864.0}, {"date": "2024-06-14", "close": 19.7, "volume": 278139.0}, {"date": "2024-06-17", "close": 19.49, "volume": 184154.0}, {"date": "2024-06-18", "close": 18.26, "volume": 377281.0}, {"date": "2024-06-20", "close": 18.06, "volume": 216543.0}, {"date": "2024-06-21", "close": 18.64, "volume": 341334.0}, {"date": "2024-06-24", "close": 17.71, "volume": 230481.0}, {"date": "2024-06-25", "close": 17.01, "volume": 228861.0}, {"date": "2024-06-26", "close": 17.57, "volume": 186601.0}, {"date": "2024-06-27", "close": 17.18, "volume": 199906.0}, {"date": "2024-06-28", "close": 17.61, "volume": 1153096.0}, {"date": "2024-07-01", "close": 18.34, "volume": 197132.0}, {"date": "2024-07-02", "close": 19.79, "volume": 312941.0}, {"date": "2024-07-03", "close": 21.26, "volume": 197315.0}, {"date": "2024-07-05", "close": 19.36, "volume": 261460.0}, {"date": "2024-07-08", "close": 20.97, "volume": 262709.0}, {"date": "2024-07-09", "close": 20.98, "volume": 453109.0}, {"date": "2024-07-10", "close": 19.75, "volume": 251486.0}, {"date": "2024-07-11", "close": 19.08, "volume": 260369.0}, {"date": "2024-07-12", "close": 20.81, "volume": 226413.0}, {"date": "2024-07-15", "close": 22.91, "volume": 246965.0}, {"date": "2024-07-16", "close": 22.59, "volume": 210889.0}, {"date": "2024-07-17", "close": 20.86, "volume": 217708.0}, {"date": "2024-07-18", "close": 21.05, "volume": 183906.0}, {"date": "2024-07-19", "close": 20.45, "volume": 177502.0}, {"date": "2024-07-22", "close": 21.33, "volume": 101732.0}, {"date": "2024-07-23", "close": 21.95, "volume": 154892.0}, {"date": "2024-07-24", "close": 19.35, "volume": 242781.0}, {"date": "2024-07-25", "close": 19.64, "volume": 159297.0}, {"date": "2024-07-26", "close": 27.15, "volume": 1365703.0}, {"date": "2024-07-29", "close": 27.0, "volume": 653030.0}, {"date": "2024-07-30", "close": 24.5, "volume": 271759.0}, {"date": "2024-07-31", "close": 25.03, "volume": 202989.0}, {"date": "2024-08-01", "close": 23.69, "volume": 413775.0}, {"date": "2024-08-02", "close": 22.53, "volume": 178105.0}, {"date": "2024-08-05", "close": 20.35, "volume": 199207.0}, {"date": "2024-08-06", "close": 21.02, "volume": 148114.0}, {"date": "2024-08-07", "close": 20.04, "volume": 120946.0}, {"date": "2024-08-08", "close": 21.27, "volume": 86240.0}, {"date": "2024-08-09", "close": 21.55, "volume": 148228.0}, {"date": "2024-08-12", "close": 21.45, "volume": 96045.0}, {"date": "2024-08-13", "close": 22.79, "volume": 124033.0}, {"date": "2024-08-14", "close": 22.08, "volume": 78419.0}, {"date": "2024-08-15", "close": 22.82, "volume": 128937.0}, {"date": "2024-08-16", "close": 22.33, "volume": 106840.0}, {"date": "2024-08-19", "close": 23.4, "volume": 87768.0}, {"date": "2024-08-20", "close": 21.74, "volume": 192135.0}, {"date": "2024-08-21", "close": 22.78, "volume": 112747.0}, {"date": "2024-08-22", "close": 21.7, "volume": 100833.0}, {"date": "2024-08-23", "close": 23.43, "volume": 92793.0}, {"date": "2024-08-26", "close": 25.0, "volume": 338634.0}, {"date": "2024-08-27", "close": 23.99, "volume": 169463.0}, {"date": "2024-08-28", "close": 22.32, "volume": 277349.0}, {"date": "2024-08-29", "close": 23.93, "volume": 182960.0}, {"date": "2024-08-30", "close": 24.21, "volume": 107820.0}, {"date": "2024-09-03", "close": 21.55, "volume": 220791.0}, {"date": "2024-09-04", "close": 20.94, "volume": 144982.0}, {"date": "2024-09-05", "close": 20.9, "volume": 125113.0}, {"date": "2024-09-06", "close": 19.62, "volume": 133655.0}, {"date": "2024-09-09", "close": 19.28, "volume": 82510.0}, {"date": "2024-09-10", "close": 20.02, "volume": 78192.0}, {"date": "2024-09-11", "close": 20.48, "volume": 115043.0}, {"date": "2024-09-12", "close": 21.04, "volume": 61625.0}, {"date": "2024-09-13", "close": 22.5, "volume": 156998.0}, {"date": "2024-09-16", "close": 22.26, "volume": 78038.0}, {"date": "2024-09-17", "close": 20.8, "volume": 107473.0}, {"date": "2024-09-18", "close": 21.38, "volume": 147597.0}, {"date": "2024-09-19", "close": 23.43, "volume": 206884.0}, {"date": "2024-09-20", "close": 25.3, "volume": 324842.0}, {"date": "2024-09-23", "close": 23.57, "volume": 219274.0}, {"date": "2024-09-24", "close": 23.58, "volume": 85633.0}, {"date": "2024-09-25", "close": 23.4, "volume": 69455.0}, {"date": "2024-09-26", "close": 23.36, "volume": 73661.0}, {"date": "2024-09-27", "close": 23.66, "volume": 84907.0}, {"date": "2024-09-30", "close": 22.85, "volume": 277314.0}, {"date": "2024-10-01", "close": 22.83, "volume": 150958.0}, {"date": "2024-10-02", "close": 22.38, "volume": 78068.0}, {"date": "2024-10-03", "close": 21.72, "volume": 96610.0}, {"date": "2024-10-04", "close": 23.38, "volume": 110249.0}, {"date": "2024-10-07", "close": 22.84, "volume": 87922.0}, {"date": "2024-10-08", "close": 21.79, "volume": 154406.0}, {"date": "2024-10-09", "close": 22.39, "volume": 94605.0}, {"date": "2024-10-10", "close": 22.1, "volume": 81999.0}, {"date": "2024-10-11", "close": 23.29, "volume": 85087.0}, {"date": "2024-10-14", "close": 23.47, "volume": 49713.0}, {"date": "2024-10-15", "close": 25.31, "volume": 191665.0}, {"date": "2024-10-16", "close": 25.57, "volume": 123536.0}, {"date": "2024-10-17", "close": 24.26, "volume": 81004.0}, {"date": "2024-10-18", "close": 25.72, "volume": 176277.0}, {"date": "2024-10-21", "close": 27.85, "volume": 394452.0}, {"date": "2024-10-22", "close": 24.77, "volume": 254126.0}, {"date": "2024-10-23", "close": 23.33, "volume": 180645.0}, {"date": "2024-10-24", "close": 22.99, "volume": 118193.0}, {"date": "2024-10-25", "close": 22.75, "volume": 124092.0}, {"date": "2024-10-28", "close": 22.45, "volume": 103242.0}, {"date": "2024-10-29", "close": 22.73, "volume": 66428.0}, {"date": "2024-10-30", "close": 22.35, "volume": 78680.0}, {"date": "2024-10-31", "close": 21.3, "volume": 108905.0}, {"date": "2024-11-01", "close": 21.42, "volume": 124298.0}, {"date": "2024-11-04", "close": 21.71, "volume": 138545.0}, {"date": "2024-11-05", "close": 22.75, "volume": 80670.0}, {"date": "2024-11-06", "close": 25.92, "volume": 203436.0}, {"date": "2024-11-07", "close": 27.03, "volume": 210612.0}, {"date": "2024-11-08", "close": 31.74, "volume": 570572.0}, {"date": "2024-11-11", "close": 33.64, "volume": 345725.0}, {"date": "2024-11-12", "close": 28.63, "volume": 472862.0}, {"date": "2024-11-13", "close": 26.43, "volume": 343997.0}, {"date": "2024-11-14", "close": 26.16, "volume": 290162.0}, {"date": "2024-11-15", "close": 25.51, "volume": 220051.0}, {"date": "2024-11-18", "close": 25.73, "volume": 155209.0}, {"date": "2024-11-19", "close": 25.58, "volume": 131907.0}, {"date": "2024-11-20", "close": 25.005, "volume": 119208.0}, {"date": "2024-11-21", "close": 25.24, "volume": 127378.0}, {"date": "2024-11-22", "close": 27.23, "volume": 197027.0}, {"date": "2024-11-25", "close": 26.48, "volume": 149279.0}, {"date": "2024-11-26", "close": 26.29, "volume": 106192.0}, {"date": "2024-11-27", "close": 26.8, "volume": 172225.0}, {"date": "2024-11-29", "close": 26.92, "volume": 79754.0}, {"date": "2024-12-02", "close": 27.92, "volume": 184961.0}, {"date": "2024-12-03", "close": 25.8, "volume": 152352.0}, {"date": "2024-12-04", "close": 27.16, "volume": 167796.0}, {"date": "2024-12-05", "close": 20.7, "volume": 1867435.0}, {"date": "2024-12-06", "close": 22.2, "volume": 545287.0}, {"date": "2024-12-09", "close": 20.39, "volume": 413316.0}, {"date": "2024-12-10", "close": 19.26, "volume": 622081.0}, {"date": "2024-12-11", "close": 18.76, "volume": 304496.0}, {"date": "2024-12-12", "close": 18.31, "volume": 236403.0}, {"date": "2024-12-13", "close": 16.92, "volume": 555362.0}, {"date": "2024-12-16", "close": 17.17, "volume": 387738.0}, {"date": "2024-12-17", "close": 17.13, "volume": 306272.0}, {"date": "2024-12-18", "close": 16.4, "volume": 513914.0}, {"date": "2024-12-19", "close": 16.66, "volume": 280998.0}, {"date": "2024-12-20", "close": 17.45, "volume": 445814.0}, {"date": "2024-12-23", "close": 16.6, "volume": 191306.0}, {"date": "2024-12-24", "close": 16.86, "volume": 100775.0}, {"date": "2024-12-26", "close": 17.38, "volume": 223482.0}, {"date": "2024-12-27", "close": 16.11, "volume": 331620.0}, {"date": "2024-12-30", "close": 15.62, "volume": 215444.0}, {"date": "2024-12-31", "close": 15.21, "volume": 320436.0}, {"date": "2025-01-02", "close": 15.51, "volume": 160796.0}, {"date": "2025-01-03", "close": 15.6, "volume": 160755.0}, {"date": "2025-01-06", "close": 15.39, "volume": 214994.0}, {"date": "2025-01-07", "close": 15.53, "volume": 280601.0}, {"date": "2025-01-08", "close": 14.11, "volume": 339707.0}, {"date": "2025-01-10", "close": 15.03, "volume": 378928.0}, {"date": "2025-01-13", "close": 14.78, "volume": 175293.0}, {"date": "2025-01-14", "close": 15.255, "volume": 147453.0}, {"date": "2025-01-15", "close": 16.22, "volume": 172304.0}, {"date": "2025-01-16", "close": 16.05, "volume": 203460.0}, {"date": "2025-01-17", "close": 17.22, "volume": 207739.0}, {"date": "2025-01-21", "close": 18.18, "volume": 333439.0}, {"date": "2025-01-22", "close": 18.13, "volume": 154541.0}, {"date": "2025-01-23", "close": 17.75, "volume": 157279.0}, {"date": "2025-01-24", "close": 18.09, "volume": 122492.0}, {"date": "2025-01-27", "close": 18.47, "volume": 216871.0}, {"date": "2025-01-28", "close": 18.63, "volume": 164294.0}, {"date": "2025-01-29", "close": 18.51, "volume": 94568.0}, {"date": "2025-01-30", "close": 19.29, "volume": 144488.0}, {"date": "2025-01-31", "close": 18.94, "volume": 172409.0}, {"date": "2025-02-03", "close": 18.79, "volume": 151027.0}, {"date": "2025-02-04", "close": 20.0, "volume": 167249.0}, {"date": "2025-02-05", "close": 20.27, "volume": 170592.0}, {"date": "2025-02-06", "close": 19.45, "volume": 105342.0}, {"date": "2025-02-07", "close": 18.92, "volume": 111884.0}, {"date": "2025-02-10", "close": 18.65, "volume": 110403.0}, {"date": "2025-02-11", "close": 18.41, "volume": 133514.0}, {"date": "2025-02-12", "close": 18.2, "volume": 61339.0}, {"date": "2025-02-13", "close": 17.94, "volume": 111720.0}, {"date": "2025-02-14", "close": 17.25, "volume": 202977.0}, {"date": "2025-02-18", "close": 17.05, "volume": 130522.0}, {"date": "2025-02-19", "close": 16.43, "volume": 127138.0}, {"date": "2025-02-20", "close": 16.02, "volume": 170315.0}, {"date": "2025-02-21", "close": 15.21, "volume": 168717.0}, {"date": "2025-02-24", "close": 14.4, "volume": 136274.0}, {"date": "2025-02-25", "close": 13.37, "volume": 276845.0}, {"date": "2025-02-26", "close": 14.19, "volume": 185384.0}, {"date": "2025-02-27", "close": 13.12, "volume": 129889.0}, {"date": "2025-02-28", "close": 13.01, "volume": 163523.0}, {"date": "2025-03-03", "close": 12.18, "volume": 141953.0}, {"date": "2025-03-04", "close": 12.59, "volume": 172896.0}, {"date": "2025-03-05", "close": 12.51, "volume": 127283.0}, {"date": "2025-03-06", "close": 11.89, "volume": 111790.0}, {"date": "2025-03-07", "close": 12.61, "volume": 146852.0}, {"date": "2025-03-10", "close": 11.75, "volume": 183575.0}, {"date": "2025-03-11", "close": 12.08, "volume": 168956.0}, {"date": "2025-03-12", "close": 12.71, "volume": 239057.0}, {"date": "2025-03-13", "close": 10.97, "volume": 692526.0}, {"date": "2025-03-14", "close": 11.34, "volume": 206469.0}, {"date": "2025-03-17", "close": 12.6, "volume": 135226.0}, {"date": "2025-03-18", "close": 11.22, "volume": 160776.0}, {"date": "2025-03-19", "close": 11.7, "volume": 343588.0}, {"date": "2025-03-20", "close": 11.49, "volume": 164055.0}, {"date": "2025-03-21", "close": 11.39, "volume": 333956.0}, {"date": "2025-03-24", "close": 12.18, "volume": 155549.0}, {"date": "2025-03-25", "close": 11.75, "volume": 127847.0}, {"date": "2025-03-26", "close": 11.77, "volume": 288824.0}, {"date": "2025-03-27", "close": 11.54, "volume": 76762.0}, {"date": "2025-03-28", "close": 11.26, "volume": 72766.0}, {"date": "2025-03-31", "close": 11.1, "volume": 103989.0}, {"date": "2025-04-01", "close": 11.29, "volume": 96655.0}, {"date": "2025-04-02", "close": 11.88, "volume": 67023.0}, {"date": "2025-04-03", "close": 11.11, "volume": 137492.0}, {"date": "2025-04-04", "close": 9.97, "volume": 285894.0}, {"date": "2025-04-07", "close": 10.26, "volume": 173631.0}, {"date": "2025-04-08", "close": 9.95, "volume": 133347.0}, {"date": "2025-04-09", "close": 11.78, "volume": 240122.0}, {"date": "2025-04-10", "close": 10.93, "volume": 72533.0}, {"date": "2025-04-11", "close": 11.12, "volume": 67692.0}, {"date": "2025-04-14", "close": 11.29, "volume": 65789.0}, {"date": "2025-04-15", "close": 11.57, "volume": 120790.0}, {"date": "2025-04-16", "close": 11.54, "volume": 103691.0}, {"date": "2025-04-17", "close": 11.3, "volume": 96111.0}, {"date": "2025-04-21", "close": 10.94, "volume": 67586.0}, {"date": "2025-04-22", "close": 10.92, "volume": 126113.0}, {"date": "2025-04-23", "close": 11.49, "volume": 87316.0}, {"date": "2025-04-24", "close": 11.93, "volume": 57050.0}, {"date": "2025-04-25", "close": 12.22, "volume": 69416.0}, {"date": "2025-04-28", "close": 12.11, "volume": 65396.0}, {"date": "2025-04-29", "close": 11.97, "volume": 227695.0}, {"date": "2025-04-30", "close": 10.85, "volume": 280298.0}, {"date": "2025-05-01", "close": 11.08, "volume": 164125.0}, {"date": "2025-05-02", "close": 11.9, "volume": 148067.0}, {"date": "2025-05-05", "close": 12.01, "volume": 133797.0}, {"date": "2025-05-06", "close": 11.92, "volume": 109984.0}, {"date": "2025-05-07", "close": 11.22, "volume": 193728.0}, {"date": "2025-05-08", "close": 11.92, "volume": 128657.0}, {"date": "2025-05-09", "close": 12.46, "volume": 106679.0}, {"date": "2025-05-12", "close": 12.9, "volume": 83024.0}, {"date": "2025-05-13", "close": 14.05, "volume": 193083.0}, {"date": "2025-05-14", "close": 13.72, "volume": 125597.0}, {"date": "2025-05-15", "close": 13.01, "volume": 115648.0}, {"date": "2025-05-16", "close": 13.59, "volume": 80615.0}, {"date": "2025-05-19", "close": 13.03, "volume": 170389.0}, {"date": "2025-05-20", "close": 12.81, "volume": 90428.0}, {"date": "2025-05-21", "close": 12.2, "volume": 113326.0}, {"date": "2025-05-22", "close": 12.5, "volume": 69595.0}, {"date": "2025-05-23", "close": 12.15, "volume": 83767.0}, {"date": "2025-05-27", "close": 12.74, "volume": 79647.0}, {"date": "2025-05-28", "close": 12.55, "volume": 76134.0}, {"date": "2025-05-29", "close": 12.32, "volume": 70509.0}, {"date": "2025-05-30", "close": 12.22, "volume": 92876.0}, {"date": "2025-06-02", "close": 11.93, "volume": 64124.0}, {"date": "2025-06-03", "close": 12.37, "volume": 94594.0}, {"date": "2025-06-04", "close": 12.765, "volume": 58743.0}, {"date": "2025-06-05", "close": 12.32, "volume": 62593.0}, {"date": "2025-06-06", "close": 12.67, "volume": 65885.0}, {"date": "2025-06-09", "close": 12.4, "volume": 49915.0}, {"date": "2025-06-10", "close": 12.28, "volume": 76993.0}, {"date": "2025-06-11", "close": 12.23, "volume": 54078.0}, {"date": "2025-06-12", "close": 12.07, "volume": 66383.0}, {"date": "2025-06-13", "close": 11.35, "volume": 76839.0}, {"date": "2025-06-16", "close": 11.65, "volume": 50477.0}, {"date": "2025-06-17", "close": 12.15, "volume": 74122.0}, {"date": "2025-06-18", "close": 11.66, "volume": 35254.0}, {"date": "2025-06-20", "close": 11.81, "volume": 71772.0}, {"date": "2025-06-23", "close": 11.62, "volume": 46477.0}, {"date": "2025-06-24", "close": 11.96, "volume": 30709.0}, {"date": "2025-06-25", "close": 12.12, "volume": 76390.0}, {"date": "2025-06-26", "close": 11.84, "volume": 65885.0}, {"date": "2025-06-27", "close": 11.5, "volume": 218953.0}, {"date": "2025-06-30", "close": 11.65, "volume": 87928.0}, {"date": "2025-07-01", "close": 11.77, "volume": 87667.0}, {"date": "2025-07-02", "close": 11.81, "volume": 73153.0}, {"date": "2025-07-03", "close": 12.19, "volume": 60110.0}, {"date": "2025-07-07", "close": 11.63, "volume": 57161.0}, {"date": "2025-07-08", "close": 12.33, "volume": 121845.0}, {"date": "2025-07-09", "close": 12.2, "volume": 49669.0}, {"date": "2025-07-10", "close": 12.1, "volume": 65673.0}, {"date": "2025-07-11", "close": 11.72, "volume": 67806.0}, {"date": "2025-07-14", "close": 11.59, "volume": 66773.0}, {"date": "2025-07-15", "close": 11.4, "volume": 72130.0}, {"date": "2025-07-16", "close": 11.71, "volume": 61524.0}, {"date": "2025-07-17", "close": 12.25, "volume": 110638.0}, {"date": "2025-07-18", "close": 12.3, "volume": 75762.0}, {"date": "2025-07-21", "close": 12.32, "volume": 73948.0}, {"date": "2025-07-22", "close": 12.16, "volume": 65052.0}, {"date": "2025-07-23", "close": 12.67, "volume": 66089.0}, {"date": "2025-07-24", "close": 13.1, "volume": 148476.0}, {"date": "2025-07-25", "close": 14.51, "volume": 299749.0}, {"date": "2025-07-28", "close": 13.33, "volume": 247198.0}, {"date": "2025-07-29", "close": 12.62, "volume": 131357.0}, {"date": "2025-07-30", "close": 12.88, "volume": 166562.0}, {"date": "2025-07-31", "close": 12.81, "volume": 113999.0}, {"date": "2025-08-01", "close": 11.88, "volume": 121488.0}, {"date": "2025-08-04", "close": 12.66, "volume": 137179.0}, {"date": "2025-08-05", "close": 12.41, "volume": 92392.0}, {"date": "2025-08-06", "close": 12.02, "volume": 74516.0}, {"date": "2025-08-07", "close": 11.66, "volume": 123800.0}, {"date": "2025-08-08", "close": 10.1, "volume": 500650.0}, {"date": "2025-08-11", "close": 10.255, "volume": 132329.0}, {"date": "2025-08-12", "close": 10.57, "volume": 166785.0}, {"date": "2025-08-13", "close": 11.04, "volume": 93847.0}, {"date": "2025-08-14", "close": 11.18, "volume": 89226.0}, {"date": "2025-08-15", "close": 10.88, "volume": 110635.0}, {"date": "2025-08-18", "close": 11.245, "volume": 173000.0}, {"date": "2025-08-19", "close": 11.3, "volume": 116650.0}, {"date": "2025-08-20", "close": 11.61, "volume": 75536.0}, {"date": "2025-08-21", "close": 11.825, "volume": 91609.0}, {"date": "2025-08-22", "close": 12.6, "volume": 130384.0}, {"date": "2025-08-25", "close": 11.97, "volume": 79321.0}, {"date": "2025-08-26", "close": 12.18, "volume": 60307.0}, {"date": "2025-08-27", "close": 12.28, "volume": 48730.0}, {"date": "2025-08-28", "close": 12.46, "volume": 48219.0}, {"date": "2025-08-29", "close": 12.85, "volume": 76743.0}, {"date": "2025-09-02", "close": 12.35, "volume": 91118.0}, {"date": "2025-09-03", "close": 12.03, "volume": 74161.0}, {"date": "2025-09-04", "close": 12.725, "volume": 65516.0}, {"date": "2025-09-05", "close": 12.875, "volume": 81996.0}, {"date": "2025-09-08", "close": 13.15, "volume": 233270.0}, {"date": "2025-09-09", "close": 13.43, "volume": 88791.0}, {"date": "2025-09-10", "close": 12.9, "volume": 77821.0}, {"date": "2025-09-11", "close": 13.49, "volume": 65366.0}, {"date": "2025-09-12", "close": 13.36, "volume": 58834.0}, {"date": "2025-09-15", "close": 13.29, "volume": 99189.0}, {"date": "2025-09-16", "close": 13.35, "volume": 50245.0}, {"date": "2025-09-17", "close": 13.135, "volume": 66127.0}, {"date": "2025-09-18", "close": 13.63, "volume": 51443.0}, {"date": "2025-09-19", "close": 13.23, "volume": 184594.0}, {"date": "2025-09-22", "close": 14.16, "volume": 109272.0}, {"date": "2025-09-23", "close": 13.93, "volume": 88453.0}, {"date": "2025-09-24", "close": 13.48, "volume": 106994.0}, {"date": "2025-09-25", "close": 13.67, "volume": 118436.0}, {"date": "2025-09-26", "close": 14.21, "volume": 93800.0}, {"date": "2025-09-29", "close": 14.18, "volume": 88285.0}, {"date": "2025-09-30", "close": 13.86, "volume": 89602.0}, {"date": "2025-10-01", "close": 14.17, "volume": 87830.0}, {"date": "2025-10-02", "close": 14.38, "volume": 60442.0}, {"date": "2025-10-03", "close": 14.395, "volume": 106566.0}, {"date": "2025-10-06", "close": 14.5, "volume": 103811.0}, {"date": "2025-10-07", "close": 14.41, "volume": 87779.0}, {"date": "2025-10-08", "close": 14.58, "volume": 68348.0}, {"date": "2025-10-09", "close": 14.61, "volume": 64371.0}, {"date": "2025-10-10", "close": 13.72, "volume": 173815.0}, {"date": "2025-10-13", "close": 14.1, "volume": 58269.0}, {"date": "2025-10-14", "close": 14.1, "volume": 79736.0}, {"date": "2025-10-15", "close": 14.115, "volume": 141462.0}, {"date": "2025-10-16", "close": 13.29, "volume": 123796.0}, {"date": "2025-10-17", "close": 13.0, "volume": 69356.0}, {"date": "2025-10-20", "close": 13.7, "volume": 66457.0}, {"date": "2025-10-21", "close": 13.77, "volume": 53519.0}, {"date": "2025-10-22", "close": 13.51, "volume": 42450.0}, {"date": "2025-10-23", "close": 14.04, "volume": 71545.0}, {"date": "2025-10-24", "close": 14.105, "volume": 48129.0}, {"date": "2025-10-27", "close": 14.265, "volume": 75028.0}, {"date": "2025-10-28", "close": 14.48, "volume": 112308.0}, {"date": "2025-10-29", "close": 14.17, "volume": 85202.0}, {"date": "2025-10-30", "close": 14.84, "volume": 160183.0}, {"date": "2025-10-31", "close": 15.37, "volume": 184749.0}, {"date": "2025-11-03", "close": 15.25, "volume": 152103.0}, {"date": "2025-11-04", "close": 14.24, "volume": 130270.0}, {"date": "2025-11-05", "close": 14.43, "volume": 182014.0}, {"date": "2025-11-06", "close": 13.48, "volume": 94503.0}, {"date": "2025-11-07", "close": 13.34, "volume": 195861.0}, {"date": "2025-11-10", "close": 12.97, "volume": 100509.0}, {"date": "2025-11-11", "close": 12.37, "volume": 123690.0}, {"date": "2025-11-12", "close": 12.62, "volume": 100786.0}, {"date": "2025-11-13", "close": 11.8, "volume": 129203.0}, {"date": "2025-11-14", "close": 11.98, "volume": 107433.0}, {"date": "2025-11-17", "close": 11.65, "volume": 73563.0}, {"date": "2025-11-18", "close": 11.84, "volume": 137601.0}, {"date": "2025-11-19", "close": 11.67, "volume": 44027.0}, {"date": "2025-11-20", "close": 11.33, "volume": 66554.0}, {"date": "2025-11-21", "close": 11.54, "volume": 118168.0}, {"date": "2025-11-24", "close": 11.65, "volume": 99509.0}, {"date": "2025-11-25", "close": 12.13, "volume": 63755.0}, {"date": "2025-11-26", "close": 12.26, "volume": 54253.0}, {"date": "2025-11-28", "close": 12.36, "volume": 33267.0}, {"date": "2025-12-01", "close": 12.11, "volume": 57779.0}, {"date": "2025-12-02", "close": 12.26, "volume": 40192.0}, {"date": "2025-12-03", "close": 12.6, "volume": 52628.0}, {"date": "2025-12-04", "close": 13.02, "volume": 70118.0}, {"date": "2025-12-05", "close": 13.11, "volume": 38085.0}, {"date": "2025-12-08", "close": 12.91, "volume": 81977.0}, {"date": "2025-12-09", "close": 12.9, "volume": 69473.0}, {"date": "2025-12-10", "close": 12.78, "volume": 133719.0}, {"date": "2025-12-11", "close": 12.6, "volume": 88485.0}, {"date": "2025-12-12", "close": 12.49, "volume": 61561.0}, {"date": "2025-12-15", "close": 12.0, "volume": 66198.0}, {"date": "2025-12-16", "close": 12.07, "volume": 77970.0}, {"date": "2025-12-17", "close": 11.61, "volume": 43137.0}, {"date": "2025-12-18", "close": 11.56, "volume": 49733.0}, {"date": "2025-12-19", "close": 11.01, "volume": 105011.0}, {"date": "2025-12-22", "close": 10.78, "volume": 155107.0}, {"date": "2025-12-23", "close": 10.79, "volume": 114216.0}, {"date": "2025-12-24", "close": 10.76, "volume": 31089.0}, {"date": "2025-12-26", "close": 10.69, "volume": 115986.0}, {"date": "2025-12-29", "close": 10.33, "volume": 114589.0}, {"date": "2025-12-30", "close": 10.26, "volume": 114262.0}, {"date": "2025-12-31", "close": 9.99, "volume": 266320.0}, {"date": "2026-01-02", "close": 9.95, "volume": 180378.0}, {"date": "2026-01-05", "close": 9.96, "volume": 187829.0}, {"date": "2026-01-06", "close": 9.77, "volume": 200791.0}, {"date": "2026-01-07", "close": 9.64, "volume": 114519.0}, {"date": "2026-01-08", "close": 9.36, "volume": 84540.0}, {"date": "2026-01-09", "close": 9.48, "volume": 96587.0}, {"date": "2026-01-12", "close": 9.45, "volume": 79507.0}, {"date": "2026-01-13", "close": 9.99, "volume": 119192.0}, {"date": "2026-01-14", "close": 9.56, "volume": 134167.0}, {"date": "2026-01-15", "close": 9.66, "volume": 102608.0}, {"date": "2026-01-16", "close": 9.43, "volume": 202212.0}, {"date": "2026-01-20", "close": 9.03, "volume": 132262.0}, {"date": "2026-01-21", "close": 8.89, "volume": 193303.0}, {"date": "2026-01-22", "close": 9.23, "volume": 73516.0}, {"date": "2026-01-23", "close": 9.49, "volume": 112828.0}, {"date": "2026-01-26", "close": 9.46, "volume": 117939.0}, {"date": "2026-01-27", "close": 9.48, "volume": 125745.0}, {"date": "2026-01-28", "close": 9.38, "volume": 104204.0}, {"date": "2026-01-29", "close": 9.38, "volume": 162163.0}, {"date": "2026-01-30", "close": 9.42, "volume": 100226.0}, {"date": "2026-02-02", "close": 9.06, "volume": 105214.0}, {"date": "2026-02-03", "close": 8.42, "volume": 189926.0}, {"date": "2026-02-04", "close": 8.3, "volume": 115273.0}, {"date": "2026-02-05", "close": 7.57, "volume": 275468.0}, {"date": "2026-02-06", "close": 7.8, "volume": 251349.0}, {"date": "2026-02-09", "close": 8.07, "volume": 204920.0}, {"date": "2026-02-10", "close": 7.5, "volume": 223936.0}, {"date": "2026-02-11", "close": 7.0, "volume": 255891.0}, {"date": "2026-02-12", "close": 6.64, "volume": 216965.0}, {"date": "2026-02-13", "close": 6.96, "volume": 168193.0}, {"date": "2026-02-17", "close": 6.66, "volume": 309102.0}, {"date": "2026-02-18", "close": 6.7, "volume": 185985.0}, {"date": "2026-02-19", "close": 6.7, "volume": 93974.0}, {"date": "2026-02-20", "close": 6.77, "volume": 103760.0}, {"date": "2026-02-23", "close": 6.56, "volume": 138219.0}, {"date": "2026-02-24", "close": 6.89, "volume": 99803.0}, {"date": "2026-02-25", "close": 7.04, "volume": 133194.0}, {"date": "2026-02-26", "close": 7.04, "volume": 56103.0}, {"date": "2026-02-27", "close": 6.82, "volume": 88860.0}, {"date": "2026-03-02", "close": 7.04, "volume": 57477.0}, {"date": "2026-03-03", "close": 7.35, "volume": 92524.0}, {"date": "2026-03-04", "close": 7.67, "volume": 90152.0}, {"date": "2026-03-05", "close": 7.87, "volume": 574012.0}, {"date": "2026-03-06", "close": 6.11, "volume": 712252.0}, {"date": "2026-03-09", "close": 5.85, "volume": 341224.0}, {"date": "2026-03-10", "close": 6.03, "volume": 435701.0}, {"date": "2026-03-11", "close": 5.88, "volume": 302850.0}, {"date": "2026-03-12", "close": 5.52, "volume": 236976.0}, {"date": "2026-03-13", "close": 5.72, "volume": 338813.0}, {"date": "2026-03-16", "close": 5.95, "volume": 203337.0}, {"date": "2026-03-17", "close": 5.89, "volume": 139811.0}, {"date": "2026-03-18", "close": 5.8, "volume": 267189.0}, {"date": "2026-03-19", "close": 5.66, "volume": 159124.0}, {"date": "2026-03-20", "close": 5.55, "volume": 229042.0}, {"date": "2026-03-23", "close": 5.67, "volume": 200661.0}, {"date": "2026-03-24", "close": 5.4, "volume": 150122.0}, {"date": "2026-03-25", "close": 5.66, "volume": 215213.0}, {"date": "2026-03-26", "close": 5.85, "volume": 158530.0}, {"date": "2026-03-27", "close": 5.71, "volume": 145514.0}, {"date": "2026-03-30", "close": 5.81, "volume": 137562.0}, {"date": "2026-03-31", "close": 6.37, "volume": 285186.0}, {"date": "2026-04-01", "close": 6.95, "volume": 857329.0}, {"date": "2026-04-02", "close": 6.63, "volume": 286832.0}, {"date": "2026-04-06", "close": 6.25, "volume": 274696.0}, {"date": "2026-04-07", "close": 6.24, "volume": 125245.0}, {"date": "2026-04-08", "close": 6.38, "volume": 126886.0}, {"date": "2026-04-09", "close": 6.14, "volume": 172887.0}, {"date": "2026-04-10", "close": 6.09, "volume": 140250.0}, {"date": "2026-04-13", "close": 6.31, "volume": 114918.0}, {"date": "2026-04-14", "close": 6.56, "volume": 112957.0}, {"date": "2026-04-15", "close": 6.97, "volume": 146187.0}, {"date": "2026-04-16", "close": 7.04, "volume": 129096.0}, {"date": "2026-04-17", "close": 7.11, "volume": 146860.0}, {"date": "2026-04-20", "close": 7.21, "volume": 91035.0}, {"date": "2026-04-21", "close": 6.89, "volume": 114276.0}, {"date": "2026-04-22", "close": 7.13, "volume": 143725.0}, {"date": "2026-04-23", "close": 6.9, "volume": 96876.0}, {"date": "2026-04-24", "close": 7.25, "volume": 130587.0}, {"date": "2026-04-27", "close": 7.28, "volume": 82152.0}, {"date": "2026-04-28", "close": 7.15, "volume": 137928.0}, {"date": "2026-04-29", "close": 7.27, "volume": 87306.0}, {"date": "2026-04-30", "close": 7.16, "volume": 79716.0}, {"date": "2026-05-01", "close": 7.64, "volume": 168808.0}, {"date": "2026-05-04", "close": 7.83, "volume": 131415.0}, {"date": "2026-05-05", "close": 7.54, "volume": 197117.0}, {"date": "2026-05-06", "close": 7.66, "volume": 117109.0}, {"date": "2026-05-07", "close": 8.09, "volume": 125333.0}, {"date": "2026-05-08", "close": 7.86, "volume": 76319.0}, {"date": "2026-05-11", "close": 7.69, "volume": 102737.0}, {"date": "2026-05-12", "close": 7.58, "volume": 324141.0}, {"date": "2026-05-13", "close": 7.18, "volume": 241061.0}, {"date": "2026-05-14", "close": 7.16, "volume": 280716.0}, {"date": "2026-05-15", "close": 6.93, "volume": 123549.0}, {"date": "2026-05-18", "close": 7.26, "volume": 126068.0}, {"date": "2026-05-19", "close": 7.24, "volume": 116861.0}, {"date": "2026-05-20", "close": 7.41, "volume": 82681.0}, {"date": "2026-05-21", "close": 7.28, "volume": 83030.0}, {"date": "2026-05-22", "close": 7.25, "volume": 84243.0}, {"date": "2026-05-26", "close": 7.52, "volume": 80986.0}, {"date": "2026-05-27", "close": 7.48, "volume": 78801.0}, {"date": "2026-05-28", "close": 7.68, "volume": 100886.0}, {"date": "2026-05-29", "close": 7.68, "volume": 113186.0}, {"date": "2026-06-01", "close": 8.48, "volume": 171122.0}, {"date": "2026-06-02", "close": 8.18, "volume": 76122.0}, {"date": "2026-06-03", "close": 7.5, "volume": 106850.0}, {"date": "2026-06-04", "close": 7.23, "volume": 93544.0}, {"date": "2026-06-05", "close": 6.69, "volume": 107123.0}, {"date": "2026-06-08", "close": 6.73, "volume": 87965.0}, {"date": "2026-06-09", "close": 6.77, "volume": 71952.0}, {"date": "2026-06-10", "close": 6.68, "volume": 64236.0}, {"date": "2026-06-11", "close": 6.79, "volume": 51784.0}, {"date": "2026-06-12", "close": 6.7, "volume": 68670.0}, {"date": "2026-06-15", "close": 6.62, "volume": 94886.0}, {"date": "2026-06-16", "close": 6.48, "volume": 76623.0}, {"date": "2026-06-17", "close": 6.03, "volume": 78529.0}, {"date": "2026-06-18", "close": 6.31, "volume": 203395.0}, {"date": "2026-06-22", "close": 6.08, "volume": 105488.0}, {"date": "2026-06-23", "close": 5.98, "volume": 59132.0}, {"date": "2026-06-24", "close": 6.13, "volume": 65961.0}, {"date": "2026-06-25", "close": 5.98, "volume": 82202.0}, {"date": "2026-06-26", "close": 5.59, "volume": 1347085.0}, {"date": "2026-06-29", "close": 5.64, "volume": 210913.0}, {"date": "2026-06-30", "close": 5.81, "volume": 176802.0}, {"date": "2026-07-01", "close": 6.34, "volume": 184837.0}, {"date": "2026-07-02", "close": 6.51, "volume": 158866.0}, {"date": "2026-07-06", "close": 7.24, "volume": 298488.0}, {"date": "2026-07-07", "close": 7.41, "volume": 182076.0}, {"date": "2026-07-08", "close": 7.22, "volume": 77798.0}, {"date": "2026-07-09", "close": 7.12, "volume": 59264.0}, {"date": "2026-07-10", "close": 7.1, "volume": 43069.0}, {"date": "2026-07-13", "close": 7.35, "volume": 79056.0}, {"date": "2026-07-14", "close": 7.06, "volume": 67753.0}, {"date": "2026-07-15", "close": 6.92, "volume": 87425.0}, {"date": "2026-07-16", "close": 6.85, "volume": 68023.0}, {"date": "2026-07-17", "close": 6.61, "volume": 75923.0}, {"date": "2026-07-20", "close": 6.62, "volume": 37182.0}, {"date": "2026-07-21", "close": 6.34, "volume": 75737.0}, {"date": "2026-07-22", "close": 6.07, "volume": 80839.0}, {"date": "2026-07-23", "close": 5.78, "volume": 82408.0}, {"date": "2026-07-24", "close": 5.67, "volume": 55593.0}, {"date": "2026-07-27", "close": 5.98, "volume": 89057.0}, {"date": "2026-07-28", "close": 6.07, "volume": 91171.0}, {"date": "2026-07-29", "close": 5.72, "volume": 94012.0}, {"date": "2026-07-30", "close": 5.83, "volume": 40401.0}, {"date": "2026-07-31", "close": 5.79, "volume": 55684.0}, {"date": "2026-08-03", "close": 5.91, "volume": 45914.0}, {"date": "2026-08-04", "close": 6.06, "volume": 41898.0}, {"date": "2026-08-05", "close": 5.94, "volume": 36434.0}, {"date": "2026-08-06", "close": 5.78, "volume": 40397.0}, {"date": "2026-08-07", "close": 6.0, "volume": 54814.0}, {"date": "2026-08-10", "close": 5.86, "volume": 73827.0}, {"date": "2026-08-11", "close": 5.91, "volume": 64068.0}, {"date": "2026-08-12", "close": 5.81, "volume": 67054.0}, {"date": "2026-08-13", "close": 5.81, "volume": 166079.0}, {"date": "2026-08-14", "close": 7.99, "volume": 965070.0}, {"date": "2026-08-17", "close": 8.26, "volume": 384406.0}, {"date": "2026-08-18", "close": 7.36, "volume": 130315.0}, {"date": "2026-08-19", "close": 7.07, "volume": 108543.0}, {"date": "2026-08-20", "close": 7.14, "volume": 149926.0}, {"date": "2026-08-21", "close": 7.2, "volume": 126814.0}, {"date": "2026-08-24", "close": 7.31, "volume": 85593.0}, {"date": "2026-08-25", "close": 7.37, "volume": 77628.0}, {"date": "2026-08-26", "close": 7.22, "volume": 46381.0}, {"date": "2026-08-27", "close": 7.19, "volume": 114295.0}, {"date": "2026-08-28", "close": 7.16, "volume": 136932.0}, {"date": "2026-08-31", "close": 7.37, "volume": 152056.0}, {"date": "2026-09-01", "close": 7.01, "volume": 110909.0}, {"date": "2026-09-02", "close": 7.2, "volume": 121418.0}, {"date": "2026-09-03", "close": 7.265, "volume": 55491.0}, {"date": "2026-09-04", "close": 7.61, "volume": 125852.0}, {"date": "2026-09-08", "close": 7.97, "volume": 255868.0}, {"date": "2026-09-09", "close": 7.76, "volume": 177848.0}, {"date": "2026-09-10", "close": 7.5, "volume": 135635.0}, {"date": "2026-09-11", "close": 7.93, "volume": 779441.0}, {"date": "2026-09-14", "close": 8.03, "volume": 168081.0}, {"date": "2026-09-15", "close": 7.38, "volume": 530636.0}, {"date": "2026-09-16", "close": 7.21, "volume": 306908.0}, {"date": "2026-09-17", "close": 7.52, "volume": 86785.0}, {"date": "2026-09-18", "close": 7.34, "volume": 123660.0}, {"date": "2026-09-21", "close": 6.92, "volume": 236979.0}, {"date": "2026-09-22", "close": 7.29, "volume": 70661.0}, {"date": "2026-09-23", "close": 7.14, "volume": 54818.0}, {"date": "2026-09-24", "close": 7.2, "volume": 36679.0}, {"date": "2026-09-25", "close": 6.86, "volume": 119921.0}, {"date": "2026-09-28", "close": 6.785, "volume": 94897.0}, {"date": "2026-09-29", "close": 6.63, "volume": 60174.0}, {"date": "2026-09-30", "close": 6.72, "volume": 42734.0}, {"date": "2026-10-01", "close": 6.94, "volume": 50609.0}, {"date": "2026-10-02", "close": 6.92, "volume": 57156.0}, {"date": "2026-10-05", "close": 6.73, "volume": 59969.0}, {"date": "2026-10-06", "close": 6.92, "volume": 31366.0}, {"date": "2026-10-07", "close": 6.95, "volume": 42763.0}, {"date": "2026-10-08", "close": 6.84, "volume": 87300.0}, {"date": "2026-10-09", "close": 6.93, "volume": 65263.0}, {"date": "2026-10-12", "close": 7.055, "volume": 40388.0}, {"date": "2026-10-13", "close": 6.99, "volume": 48980.0}, {"date": "2026-10-14", "close": 6.775, "volume": 51425.0}, {"date": "2026-10-15", "close": 7.0, "volume": 25774.0}, {"date": "2026-10-16", "close": 6.66, "volume": 58763.0}, {"date": "2026-10-19", "close": 6.96, "volume": 39398.0}, {"date": "2026-10-20", "close": 8.19, "volume": 272217.0}, {"date": "2026-10-21", "close": 7.88, "volume": 122393.0}, {"date": "2026-10-22", "close": 8.1, "volume": 77432.0}, {"date": "2026-10-23", "close": 8.08, "volume": 39894.0}, {"date": "2026-10-26", "close": 7.42, "volume": 522168.0}, {"date": "2026-10-27", "close": 10.14, "volume": 1969780.0}, {"date": "2026-10-28", "close": 11.94, "volume": 849394.0}], "refreshing": true}