{"ticker": "AIRG", "overview": {"cik": "1272842", "ticker": "AIRG", "name": "AIRGAIN INC", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383655", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009067", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380240", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-338188", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335336", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335072", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333082", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333078", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-006997", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004727", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006238", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006107", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006052", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266988", "price_sensitive": true}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005602", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254004", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005534", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005254", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005108", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004964", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004922", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004866", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004804", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003673", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-227584", "price_sensitive": false}]}, "description": "AIRGAIN INC trades as AIRG on the NASDAQ and is registered in the United States, classified under Radio & Tv Broadcasting & Communications Equipment (SIC 3663). Privy Trades holds 163 insider filings for the company, from November 2021 to September 2026. Across those, 7 insiders disclosed 15 open-market purchases totalling $573.72K against 44 sales totalling $1.24M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 15, "buy_sum": 573724.1828, "sell_n": 44, "sell_sum": 1244163.6726, "net": -670439.4898, "insiders": 7, "first_date": "2021-11-15", "last_date": "2026-09-03"}, "metrics": {"ticker": "AIRG", "has_prices": true, "as_of": "2026-09-01", "last": 5.02, "prev_close": 5.26, "change": -0.2400000000000002, "change_pct": -0.045627376425855556, "session_volume": 99230.0, "vwap_5": 5.188293762841041, "vwap_20": 5.371349240396908, "vwap_60": 5.941250755741267, "vwap_250": 5.500974234802702, "high_52w": 7.39, "low_52w": 3.07, "avg_volume_20": 70046.45, "sessions": 400, "market_cap": {"value": 65763174.67999999, "shares": 13100234.0, "as_of": "2026-07-29", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-383655", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO cashes out $5K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1705078/000119312526383655/0001193125-26-383655-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "0001193125-26-380240", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77996.20000000001, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "AIRG lands a director's $78K", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526380240/0001193125-26-380240-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001193125-26-254004", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7040.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO sells $7K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526254004/0001193125-26-254004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}, {"id": "0001193125-26-333082", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Arthur M. Toscanini", "who_key": "Toscanini Arthur M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14880.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AIRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681317/000119312526333082/0001193125-26-333082-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241428}, {"id": "13DG-0001193125-26-227584", "src": "13DG", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Airgain Inc", "who_key": "AIRGAIN INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "AIRGAIN INC moves to a 6.6% passive stake in AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/0001193125-26-227584-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "0001193125-26-223268", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Michael Elbaz", "who_key": "Elbaz Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36008.688599999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO sells $36K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526223268/0001193125-26-223268-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001193125-26-226305", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 29773.431099999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO offloads $30K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526226305/0001193125-26-226305-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001193125-26-205616", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7030.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO offloads $7K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526205616/0001193125-26-205616-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267348}, {"id": "0001193125-26-166792", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Ali Sadri", "who_key": "Sadri Ali", "role": "Former CTO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6210.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider offloads $6K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526166792/0001193125-26-166792-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287508}, {"id": "0001193125-26-333078", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18069.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AIRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526333078/0001193125-26-333078-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297588}, {"id": "0001193125-26-140838", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5510.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO sells $6K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526140838/0001193125-26-140838-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0001193125-26-122260", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Ali Sadri", "who_key": "Sadri Ali", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 61177.649600000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider offloads $61K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526122260/0001193125-26-122260-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323508}, {"id": "0001193125-26-122266", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 158703.82880000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO offloads $159K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526122266/0001193125-26-122266-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323508}, {"id": "0001193125-26-122271", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Michael Elbaz", "who_key": "Elbaz Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 52598.0648, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO trims $53K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526122271/0001193125-26-122271-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327828}, {"id": "0001193125-26-111664", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on AIRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526111664/0001193125-26-111664-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335028}, {"id": "0001193125-26-111668", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Ali Sadri", "who_key": "Sadri Ali", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on AIRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526111668/0001193125-26-111668-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335028}, {"id": "0001193125-26-111674", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Michael Elbaz", "who_key": "Elbaz Michael", "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": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on AIRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526111674/0001193125-26-111674-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335028}, {"id": "0001193125-26-095887", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15400.1208, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO offloads $15K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526095887/0001193125-26-095887-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350868}, {"id": "0001193125-26-095900", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Ali Sadri", "who_key": "Sadri Ali", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5105.6556, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider sells $5K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526095900/0001193125-26-095900-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350868}, {"id": "0001683168-26-001196", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Ali Sadri", "who_key": "Sadri Ali", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5277.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider offloads $5K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826001196/0001683168-26-001196-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372468}, {"id": "0001683168-26-000931", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Ali Sadri", "who_key": "Sadri Ali", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15233.8611, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider offloads $15K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000931/0001683168-26-000931-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382548}, {"id": "0001683168-26-000932", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 35107.7176, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO sells $35K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000932/0001683168-26-000932-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382548}, {"id": "0001683168-26-000764", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Kiva A. Allgood", "who_key": "Allgood Kiva A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AIRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000764/0001683168-26-000764-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394068}, {"id": "0001683168-26-000765", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "T. J. Chung", "who_key": "CHUNG T J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AIRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000765/0001683168-26-000765-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394068}, {"id": "0001683168-26-000766", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Joan H. Gillman", "who_key": "Gillman Joan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AIRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000766/0001683168-26-000766-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394068}, {"id": "0001683168-26-000767", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Thomas A. Munro", "who_key": "MUNRO THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AIRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000767/0001683168-26-000767-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394068}, {"id": "0001683168-26-000768", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AIRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000768/0001683168-26-000768-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394068}, {"id": "0001683168-26-000769", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Arthur M. Toscanini", "who_key": "Toscanini Arthur M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on AIRG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000769/0001683168-26-000769-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394068}, {"id": "0001683168-26-000465", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Michael Elbaz", "who_key": "Elbaz Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18330.1107, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO sells $18K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000465/0001683168-26-000465-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412788}, {"id": "0001683168-26-000467", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Ali Sadri", "who_key": "Sadri Ali", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18914.4879, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider sells $19K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000467/0001683168-26-000467-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412788}], "recent_buys": [{"id": "0001193125-26-380240", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 77996.20000000001, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "AIRG lands a director's $78K", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526380240/0001193125-26-380240-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001209191-23-055256", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24400.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Board member picks up $24K of AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123055256/0001209191-23-055256-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561908}, {"id": "0001209191-23-046982", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10600.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO loads up: $11K into AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046982/0001209191-23-046982-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684308}, {"id": "0001209191-23-046785", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "T. J. Chung", "who_key": "CHUNG T J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21250.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "3 insiders now buying AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046785/0001209191-23-046785-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688628}, {"id": "0001209191-23-046779", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Ali Sadri", "who_key": "Sadri Ali", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4083.6000000000004, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "4 insiders now buying AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046779/0001209191-23-046779-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688628}, {"id": "0001209191-23-046781", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10525.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 4 buying AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046781/0001209191-23-046781-index.htm", "trade_date": "2023-08-17", "timestamp": "2023-08-17", "mins": 1690068}, {"id": "0001209191-23-046457", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20975.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 5 buying AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046457/0001209191-23-046457-index.htm", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691508}, {"id": "0001209191-23-046204", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84400.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "That makes 5 insiders into AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046204/0001209191-23-046204-index.htm", "trade_date": "2023-08-16", "timestamp": "2023-08-16", "mins": 1691508}, {"id": "0000899243-22-038935", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13358.800000000001, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "That makes 5 insiders into AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000089924322038935/0000899243-22-038935-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042868}, {"id": "0001209191-22-037625", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31039.6, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "5 insiders now buying AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122037625/0001209191-22-037625-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304948}, {"id": "0001209191-22-036494", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32433.6, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 5 buying AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122036494/0001209191-22-036494-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309268}, {"id": "0001209191-22-019841", "src": "INSIDERS", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35051.2, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "That makes 5 insiders into AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122019841/0001209191-22-019841-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438868}], "institutional": [{"id": "13DG-0001193125-26-227584", "src": "13DG", "ticker": "AIRG", "cik": "1272842", "company": "AIRGAIN INC", "company_raw": "AIRGAIN INC", "who": "Airgain Inc", "who_key": "AIRGAIN INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "AIRGAIN INC moves to a 6.6% passive stake in AIRG", "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/0001193125-26-227584-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}], "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": "Airgain, Inc. - Common Stock", "new_value": "AIRGAIN INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001272842", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001272842", "applied": 1, "detected_at": "2026-09-10T03:14:28.671091"}]}, "key_people": [{"who": "Jacob Suen", "who_key": "SUEN JACOB", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 42100.0, "sold": 564591.1612, "net": -522491.1612, "trades": 20, "top_score": 41.3, "lean": "selling", "history": [{"action": "SELL", "amount": 5200.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705078/000119312526383655/0001193125-26-383655-index.htm"}, {"action": "SELL", "amount": 7040.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526254004/0001193125-26-254004-index.htm"}, {"action": "SELL", "amount": 29773.431099999998, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526226305/0001193125-26-226305-index.htm"}, {"action": "SELL", "amount": 7030.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526205616/0001193125-26-205616-index.htm"}, {"action": "SELL", "amount": 5510.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526140838/0001193125-26-140838-index.htm"}, {"action": "SELL", "amount": 158703.82880000002, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526122266/0001193125-26-122266-index.htm"}, {"action": "SELL", "amount": 15400.1208, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526095887/0001193125-26-095887-index.htm"}, {"action": "SELL", "amount": 35107.7176, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000932/0001683168-26-000932-index.htm"}, {"action": "SELL", "amount": 63908.028, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000469/0001683168-26-000469-index.htm"}, {"action": "SELL", "amount": 8258.265, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316825008703/0001683168-25-008703-index.htm"}, {"action": "SELL", "amount": 10000.0, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000095017025097521/0000950170-25-097521-index.htm"}, {"action": "SELL", "amount": 29077.9354, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000095017025042251/0000950170-25-042251-index.htm"}, {"action": "SELL", "amount": 22158.5, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000095017025041724/0000950170-25-041724-index.htm"}, {"action": "SELL", "amount": 559.2, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000095017025039817/0000950170-25-039817-index.htm"}, {"action": "SELL", "amount": 58608.7245, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000095017025037342/0000950170-25-037342-index.htm"}, {"action": "SELL", "amount": 54297.593700000005, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919124005052/0001209191-24-005052-index.htm"}, {"action": "SELL", "amount": 53957.8163, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919124005084/0001209191-24-005084-index.htm"}, {"action": "BUY", "amount": 10600.0, "date": "2023-08-21", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046982/0001209191-23-046982-index.htm"}, {"action": "BUY", "amount": 10525.0, "date": "2023-08-17", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046781/0001209191-23-046781-index.htm"}, {"action": "BUY", "amount": 20975.0, "date": "2023-08-16", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046457/0001209191-23-046457-index.htm"}], "latest": {"action": "SELL", "amount": 5200.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705078/000119312526383655/0001193125-26-383655-index.htm"}}, {"who": "James K. Sims", "who_key": "SIMS JAMES K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 506290.5828, "sold": 54763.8926, "net": 451526.69019999995, "trades": 11, "top_score": 39.8, "lean": "buying", "history": [{"action": "BUY", "amount": 77996.20000000001, "date": "2026-09-01", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526380240/0001193125-26-380240-index.htm"}, {"action": "BUY", "amount": 24400.0, "date": "2023-11-14", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123055256/0001209191-23-055256-index.htm"}, {"action": "BUY", "amount": 84400.0, "date": "2023-08-16", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046204/0001209191-23-046204-index.htm"}, {"action": "BUY", "amount": 13358.800000000001, "date": "2022-12-15", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000089924322038935/0000899243-22-038935-index.htm"}, {"action": "SELL", "amount": 54763.8926, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122060607/0001209191-22-060607-index.htm"}, {"action": "BUY", "amount": 31039.6, "date": "2022-06-16", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122037625/0001209191-22-037625-index.htm"}, {"action": "BUY", "amount": 32433.6, "date": "2022-06-13", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122036494/0001209191-22-036494-index.htm"}, {"action": "BUY", "amount": 35051.2, "date": "2022-03-15", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122019841/0001209191-22-019841-index.htm"}, {"action": "BUY", "amount": 45400.0, "date": "2022-03-01", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122015924/0001209191-22-015924-index.htm"}, {"action": "BUY", "amount": 57239.99999999999, "date": "2021-11-24", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919121067063/0001209191-21-067063-index.htm"}, {"action": "BUY", "amount": 104971.1828, "date": "2021-11-15", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919121064941/0001209191-21-064941-index.htm"}], "latest": {"action": "BUY", "amount": 77996.20000000001, "date": "2026-09-01", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526380240/0001193125-26-380240-index.htm"}}, {"who": "Michael Elbaz", "who_key": "Elbaz Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 260782.1281, "net": -260782.1281, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36008.688599999994, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526223268/0001193125-26-223268-index.htm"}, {"action": "SELL", "amount": 52598.0648, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526122271/0001193125-26-122271-index.htm"}, {"action": "SELL", "amount": 18330.1107, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000465/0001683168-26-000465-index.htm"}, {"action": "SELL", "amount": 19229.39, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316825008701/0001683168-25-008701-index.htm"}, {"action": "SELL", "amount": 61623.261, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000095017024128993/0000950170-24-128993-index.htm"}, {"action": "SELL", "amount": 20486.6724, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919124005050/0001209191-24-005050-index.htm"}, {"action": "SELL", "amount": 20340.945, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919124005087/0001209191-24-005087-index.htm"}, {"action": "SELL", "amount": 20347.16, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919124004960/0001209191-24-004960-index.htm"}, {"action": "SELL", "amount": 11817.8356, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123059322/0001209191-23-059322-index.htm"}], "latest": {"action": "SELL", "amount": 36008.688599999994, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526223268/0001193125-26-223268-index.htm"}}, {"who": "Ali Sadri", "who_key": "Sadri Ali", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4083.6000000000004, "sold": 181878.9658, "net": -177795.3658, "trades": 12, "top_score": 27.4, "lean": "selling", "history": [{"action": "SELL", "amount": 6210.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526166792/0001193125-26-166792-index.htm"}, {"action": "SELL", "amount": 61177.649600000004, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526122260/0001193125-26-122260-index.htm"}, {"action": "SELL", "amount": 5105.6556, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526095900/0001193125-26-095900-index.htm"}, {"action": "SELL", "amount": 5277.4, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826001196/0001683168-26-001196-index.htm"}, {"action": "SELL", "amount": 15233.8611, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000931/0001683168-26-000931-index.htm"}, {"action": "SELL", "amount": 18914.4879, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316826000467/0001683168-26-000467-index.htm"}, {"action": "SELL", "amount": 3893.6544, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000168316825008702/0001683168-25-008702-index.htm"}, {"action": "SELL", "amount": 4325.5, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000095017025075716/0000950170-25-075716-index.htm"}, {"action": "SELL", "amount": 7018.890399999999, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000095017025041747/0000950170-25-041747-index.htm"}, {"action": "SELL", "amount": 27456.2537, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919124005051/0001209191-24-005051-index.htm"}, {"action": "SELL", "amount": 27265.613100000002, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919124005088/0001209191-24-005088-index.htm"}, {"action": "BUY", "amount": 4083.6000000000004, "date": "2023-08-18", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046779/0001209191-23-046779-index.htm"}], "latest": {"action": "SELL", "amount": 6210.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000119312526166792/0001193125-26-166792-index.htm"}}, {"who": "Arthur M. Toscanini", "who_key": "Toscanini Arthur M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 173469.1249, "net": -173469.1249, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41905.35, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000095017025078059/0000950170-25-078059-index.htm"}, {"action": "SELL", "amount": 40461.7984, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000095017025074797/0000950170-25-074797-index.htm"}, {"action": "SELL", "amount": 23263.6, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123035331/0001209191-23-035331-index.htm"}, {"action": "SELL", "amount": 36.344500000000004, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122060604/0001209191-22-060604-index.htm"}, {"action": "SELL", "amount": 67802.032, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122036071/0001209191-22-036071-index.htm"}], "latest": {"action": "SELL", "amount": 41905.35, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000095017025078059/0000950170-25-078059-index.htm"}}, {"who": "T. J. Chung", "who_key": "CHUNG T J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21250.0, "sold": 0, "net": 21250.0, "trades": 1, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 21250.0, "date": "2023-08-18", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046785/0001209191-23-046785-index.htm"}], "latest": {"action": "BUY", "amount": 21250.0, "date": "2023-08-18", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919123046785/0001209191-23-046785-index.htm"}}, {"who": "Morad Sbahi", "who_key": "Sbahi Morad", "role": "SVP, Global Prod. & Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8678.4, "net": -8678.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8678.4, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122016066/0001209191-22-016066-index.htm"}], "latest": {"action": "SELL", "amount": 8678.4, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1272842/000120919122016066/0001209191-22-016066-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 77996.20000000001}, {"date": "2026-09-03", "net": -5200.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383655", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009067", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380240", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-06", "title": "Employee share plan", "accession": "0001193125-26-338188", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335336", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335072", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333082", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333078", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-006997", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004727", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006238", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006107", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006052", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001193125-26-266988", "price_sensitive": true}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005602", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-254004", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005534", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005254", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005108", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004964", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004922", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001950047-26-004866", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004804", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003673", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-227584", "price_sensitive": false}], "performance": {"ticker": "AIRG", "has_prices": true, "summary": {"n": 15, "avg": -0.03811770840853845, "win_rate": 0.4666666666666667, "best": 0.9763779527559053, "worst": -0.5111976630963972, "as_of": "2026-09-01"}, "buys": [{"who": "SIMS JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77996.20000000001, "date": "2026-09-01", "score": 38.0, "ref_price": 5.02, "return": 0.0}, {"who": "SIMS JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24400.0, "date": "2023-11-14", "score": 32.3, "ref_price": 2.54, "return": 0.9763779527559053}, {"who": "SUEN JACOB", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10600.0, "date": "2023-08-21", "score": 38.0, "ref_price": 4.15, "return": 0.20963855421686725}, {"who": "CHUNG T J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21250.0, "date": "2023-08-18", "score": 35.2, "ref_price": 4.18, "return": 0.20095693779904303}, {"who": "Sadri Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 4083.6000000000004, "date": "2023-08-18", "score": 27.4, "ref_price": 4.18, "return": 0.20095693779904303}, {"who": "SUEN JACOB", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10525.0, "date": "2023-08-17", "score": 37.9, "ref_price": 4.15, "return": 0.20963855421686725}, {"who": "SUEN JACOB", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20975.0, "date": "2023-08-16", "score": 41.3, "ref_price": 4.17, "return": 0.20383693045563542}, {"who": "SIMS JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84400.0, "date": "2023-08-16", "score": 38.6, "ref_price": 4.17, "return": 0.20383693045563542}, {"who": "SIMS JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13358.800000000001, "date": "2022-12-15", "score": 29.0, "ref_price": 6.74, "return": -0.25519287833827903}, {"who": "SIMS JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31039.6, "date": "2022-06-16", "score": 33.3, "ref_price": 8.0, "return": -0.37250000000000005}, {"who": "SIMS JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32433.6, "date": "2022-06-13", "score": 33.5, "ref_price": 8.3, "return": -0.39518072289156636}, {"who": "SIMS JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35051.2, "date": "2022-03-15", "score": 33.9, "ref_price": 7.62, "return": -0.3412073490813649}, {"who": "SIMS JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45400.0, "date": "2022-03-01", "score": 35.2, "ref_price": 8.75, "return": -0.4262857142857143}, {"who": "SIMS JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57239.99999999999, "date": "2021-11-24", "score": 36.5, "ref_price": 9.57, "return": -0.4754440961337514}, {"who": "SIMS JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104971.1828, "date": "2021-11-15", "score": 39.8, "ref_price": 10.27, "return": -0.5111976630963972}]}, "price_series": [{"date": "2016-08-12", "close": 8.0, "volume": 848629.0}, {"date": "2016-08-15", "close": 8.3, "volume": 835402.0}, {"date": "2016-08-16", "close": 8.11, "volume": 196903.0}, {"date": "2016-08-17", "close": 8.1979, "volume": 226266.0}, {"date": "2016-08-18", "close": 9.2, "volume": 456305.0}, {"date": "2016-08-19", "close": 9.95, "volume": 463420.0}, {"date": "2016-08-22", "close": 10.3, "volume": 425826.0}, {"date": "2016-08-23", "close": 11.32, "volume": 574917.0}, {"date": "2016-08-24", "close": 10.53, "volume": 681588.0}, {"date": "2016-08-25", "close": 10.62, "volume": 112072.0}, {"date": "2016-08-26", "close": 10.7, "volume": 226187.0}, {"date": "2016-08-29", "close": 12.49, "volume": 924721.0}, {"date": "2016-08-30", "close": 12.55, "volume": 750960.0}, {"date": "2016-08-31", "close": 11.665, "volume": 343214.0}, {"date": "2016-09-01", "close": 11.86, "volume": 315271.0}, {"date": "2016-09-02", "close": 11.57, "volume": 487327.0}, {"date": "2016-09-06", "close": 11.61, "volume": 307837.0}, {"date": "2016-09-07", "close": 13.95, "volume": 1397930.0}, {"date": "2016-09-08", "close": 13.92, "volume": 755329.0}, {"date": "2016-09-09", "close": 13.23, "volume": 468326.0}, {"date": "2016-09-12", "close": 13.28, "volume": 320841.0}, {"date": "2016-09-13", "close": 12.8, "volume": 221794.0}, {"date": "2016-09-14", "close": 13.0, "volume": 245176.0}, {"date": "2016-09-15", "close": 15.35, "volume": 1033476.0}, {"date": "2016-09-16", "close": 14.2, "volume": 440996.0}, {"date": "2016-09-19", "close": 14.57, "volume": 424248.0}, {"date": "2016-09-20", "close": 16.12, "volume": 1063648.0}, {"date": "2016-09-21", "close": 16.05, "volume": 1035079.0}, {"date": "2016-09-22", "close": 15.51, "volume": 348003.0}, {"date": "2016-09-23", "close": 15.58, "volume": 315885.0}, {"date": "2016-09-26", "close": 14.9, "volume": 350547.0}, {"date": "2016-09-27", "close": 15.63, "volume": 453768.0}, {"date": "2016-09-28", "close": 16.61, "volume": 540628.0}, {"date": "2016-09-29", "close": 15.96, "volume": 284803.0}, {"date": "2016-09-30", "close": 15.76, "volume": 130315.0}, {"date": "2016-10-03", "close": 15.08, "volume": 205193.0}, {"date": "2016-10-04", "close": 14.11, "volume": 242253.0}, {"date": "2016-10-05", "close": 13.71, "volume": 332110.0}, {"date": "2016-10-06", "close": 13.19, "volume": 227517.0}, {"date": "2016-10-07", "close": 13.95, "volume": 300359.0}, {"date": "2016-10-10", "close": 15.19, "volume": 382396.0}, {"date": "2016-10-11", "close": 14.59, "volume": 312545.0}, {"date": "2016-10-12", "close": 14.87, "volume": 143489.0}, {"date": "2016-10-13", "close": 14.75, "volume": 115053.0}, {"date": "2016-10-14", "close": 14.64, "volume": 64922.0}, {"date": "2016-10-17", "close": 13.94, "volume": 113312.0}, {"date": "2016-10-18", "close": 14.35, "volume": 140616.0}, {"date": "2016-10-19", "close": 14.0, "volume": 55836.0}, {"date": "2016-10-20", "close": 14.15, "volume": 50657.0}, {"date": "2016-10-21", "close": 13.94, "volume": 41359.0}, {"date": "2016-10-24", "close": 14.43, "volume": 95200.0}, {"date": "2016-10-25", "close": 14.24, "volume": 47012.0}, {"date": "2016-10-26", "close": 14.05, "volume": 84503.0}, {"date": "2016-10-27", "close": 12.99, "volume": 100603.0}, {"date": "2016-10-28", "close": 12.65, "volume": 74712.0}, {"date": "2016-10-31", "close": 12.51, "volume": 72328.0}, {"date": "2016-11-01", "close": 12.4, "volume": 39728.0}, {"date": "2016-11-02", "close": 12.24, "volume": 44072.0}, {"date": "2016-11-03", "close": 11.72, "volume": 74901.0}, {"date": "2016-11-04", "close": 11.98, "volume": 76415.0}, {"date": "2016-11-07", "close": 12.11, "volume": 65849.0}, {"date": "2016-11-08", "close": 12.76, "volume": 60798.0}, {"date": "2016-11-09", "close": 14.28, "volume": 224188.0}, {"date": "2016-11-10", "close": 14.28, "volume": 131812.0}, {"date": "2016-11-11", "close": 15.26, "volume": 235073.0}, {"date": "2016-11-14", "close": 19.45, "volume": 864543.0}, {"date": "2016-11-15", "close": 23.29, "volume": 775962.0}, {"date": "2016-11-16", "close": 22.2, "volume": 688743.0}, {"date": "2016-11-17", "close": 26.34, "volume": 406612.0}, {"date": "2016-11-18", "close": 24.99, "volume": 733122.0}, {"date": "2016-11-21", "close": 25.75, "volume": 287148.0}, {"date": "2016-11-22", "close": 26.75, "volume": 201357.0}, {"date": "2016-11-23", "close": 26.95, "volume": 62289.0}, {"date": "2016-11-25", "close": 23.31, "volume": 374414.0}, {"date": "2016-11-28", "close": 20.0, "volume": 897109.0}, {"date": "2016-11-29", "close": 18.39, "volume": 457270.0}, {"date": "2016-11-30", "close": 19.61, "volume": 258569.0}, {"date": "2016-12-01", "close": 19.06, "volume": 273764.0}, {"date": "2016-12-02", "close": 17.96, "volume": 219059.0}, {"date": "2016-12-05", "close": 16.99, "volume": 201562.0}, {"date": "2016-12-06", "close": 17.8, "volume": 180994.0}, {"date": "2016-12-07", "close": 20.75, "volume": 609184.0}, {"date": "2016-12-08", "close": 18.62, "volume": 777496.0}, {"date": "2016-12-09", "close": 18.25, "volume": 1978604.0}, {"date": "2016-12-12", "close": 18.46, "volume": 301894.0}, {"date": "2016-12-13", "close": 18.3, "volume": 375102.0}, {"date": "2016-12-14", "close": 15.32, "volume": 1307203.0}, {"date": "2016-12-15", "close": 14.01, "volume": 766280.0}, {"date": "2016-12-16", "close": 15.26, "volume": 576852.0}, {"date": "2016-12-19", "close": 15.08, "volume": 334798.0}, {"date": "2016-12-20", "close": 15.27, "volume": 172467.0}, {"date": "2016-12-21", "close": 15.28, "volume": 128777.0}, {"date": "2016-12-22", "close": 15.18, "volume": 130324.0}, {"date": "2016-12-23", "close": 14.62, "volume": 163206.0}, {"date": "2016-12-27", "close": 14.91, "volume": 141624.0}, {"date": "2016-12-28", "close": 14.91, "volume": 65479.0}, {"date": "2016-12-29", "close": 14.31, "volume": 288143.0}, {"date": "2016-12-30", "close": 14.4, "volume": 159163.0}, {"date": "2017-01-03", "close": 13.89, "volume": 150712.0}, {"date": "2017-01-04", "close": 14.61, "volume": 198619.0}, {"date": "2017-01-05", "close": 15.97, "volume": 329452.0}, {"date": "2017-01-06", "close": 15.26, "volume": 359906.0}, {"date": "2017-01-09", "close": 15.72, "volume": 158764.0}, {"date": "2017-01-10", "close": 15.51, "volume": 124937.0}, {"date": "2017-01-11", "close": 15.36, "volume": 75104.0}, {"date": "2017-01-12", "close": 14.95, "volume": 87887.0}, {"date": "2017-01-13", "close": 16.13, "volume": 516856.0}, {"date": "2017-01-17", "close": 15.85, "volume": 172816.0}, {"date": "2017-01-18", "close": 15.45, "volume": 186683.0}, {"date": "2017-01-19", "close": 15.6, "volume": 209874.0}, {"date": "2017-01-20", "close": 17.31, "volume": 723922.0}, {"date": "2017-01-23", "close": 17.19, "volume": 457298.0}, {"date": "2017-01-24", "close": 16.59, "volume": 216848.0}, {"date": "2017-01-25", "close": 16.27, "volume": 190866.0}, {"date": "2017-01-26", "close": 16.1, "volume": 144521.0}, {"date": "2017-01-27", "close": 15.87, "volume": 75210.0}, {"date": "2017-01-30", "close": 16.32, "volume": 326137.0}, {"date": "2017-01-31", "close": 17.38, "volume": 313368.0}, {"date": "2017-02-01", "close": 16.74, "volume": 94304.0}, {"date": "2017-02-02", "close": 16.36, "volume": 102253.0}, {"date": "2017-02-03", "close": 16.72, "volume": 163469.0}, {"date": "2017-02-06", "close": 16.5, "volume": 94980.0}, {"date": "2017-02-07", "close": 16.07, "volume": 254571.0}, {"date": "2017-02-08", "close": 16.33, "volume": 113844.0}, {"date": "2017-02-09", "close": 16.2, "volume": 98457.0}, {"date": "2017-02-10", "close": 16.7, "volume": 462900.0}, {"date": "2017-02-13", "close": 16.49, "volume": 244116.0}, {"date": "2017-02-14", "close": 16.08, "volume": 242791.0}, {"date": "2017-02-15", "close": 15.69, "volume": 289080.0}, {"date": "2017-02-16", "close": 14.94, "volume": 913644.0}, {"date": "2017-02-17", "close": 15.09, "volume": 1130554.0}, {"date": "2017-02-21", "close": 13.42, "volume": 1135808.0}, {"date": "2017-02-22", "close": 13.78, "volume": 550292.0}, {"date": "2017-02-23", "close": 13.68, "volume": 251637.0}, {"date": "2017-02-24", "close": 13.31, "volume": 288951.0}, {"date": "2017-02-27", "close": 13.24, "volume": 216518.0}, {"date": "2017-02-28", "close": 12.6, "volume": 395060.0}, {"date": "2017-03-01", "close": 13.73, "volume": 753670.0}, {"date": "2017-03-02", "close": 12.78, "volume": 391875.0}, {"date": "2017-03-03", "close": 12.42, "volume": 376950.0}, {"date": "2017-03-06", "close": 12.52, "volume": 249750.0}, {"date": "2017-03-07", "close": 13.13, "volume": 230239.0}, {"date": "2017-03-08", "close": 13.26, "volume": 235707.0}, {"date": "2017-03-09", "close": 13.11, "volume": 94554.0}, {"date": "2017-03-10", "close": 12.58, "volume": 207053.0}, {"date": "2017-03-13", "close": 12.63, "volume": 134675.0}, {"date": "2017-03-14", "close": 12.49, "volume": 127269.0}, {"date": "2017-03-15", "close": 12.82, "volume": 200355.0}, {"date": "2017-03-16", "close": 14.02, "volume": 394673.0}, {"date": "2017-03-17", "close": 14.49, "volume": 621303.0}, {"date": "2017-03-20", "close": 14.42, "volume": 155526.0}, {"date": "2017-03-21", "close": 14.04, "volume": 258030.0}, {"date": "2017-03-22", "close": 14.02, "volume": 88060.0}, {"date": "2017-03-23", "close": 14.1, "volume": 70680.0}, {"date": "2017-03-24", "close": 14.5, "volume": 131610.0}, {"date": "2017-03-27", "close": 14.35, "volume": 101966.0}, {"date": "2017-03-28", "close": 14.37, "volume": 115868.0}, {"date": "2017-03-29", "close": 14.2, "volume": 78850.0}, {"date": "2017-03-30", "close": 15.16, "volume": 371232.0}, {"date": "2017-03-31", "close": 15.16, "volume": 212595.0}, {"date": "2017-04-03", "close": 14.74, "volume": 114973.0}, {"date": "2017-04-04", "close": 14.7, "volume": 61146.0}, {"date": "2017-04-05", "close": 14.45, "volume": 80916.0}, {"date": "2017-04-06", "close": 14.72, "volume": 71476.0}, {"date": "2017-04-07", "close": 14.82, "volume": 76928.0}, {"date": "2017-04-10", "close": 14.96, "volume": 80165.0}, {"date": "2017-04-11", "close": 15.29, "volume": 170340.0}, {"date": "2017-04-12", "close": 15.22, "volume": 80478.0}, {"date": "2017-04-13", "close": 15.02, "volume": 62561.0}, {"date": "2017-04-17", "close": 14.62, "volume": 127315.0}, {"date": "2017-04-18", "close": 14.6, "volume": 116049.0}, {"date": "2017-04-19", "close": 14.51, "volume": 51847.0}, {"date": "2017-04-20", "close": 14.46, "volume": 50725.0}, {"date": "2017-04-21", "close": 14.67, "volume": 77247.0}, {"date": "2017-04-24", "close": 14.87, "volume": 105471.0}, {"date": "2017-04-25", "close": 15.2, "volume": 278438.0}, {"date": "2017-04-26", "close": 15.19, "volume": 97491.0}, {"date": "2017-04-27", "close": 14.96, "volume": 163950.0}, {"date": "2017-04-28", "close": 14.91, "volume": 145653.0}, {"date": "2017-05-01", "close": 14.89, "volume": 129495.0}, {"date": "2017-05-02", "close": 14.5, "volume": 176484.0}, {"date": "2017-05-03", "close": 14.2, "volume": 148279.0}, {"date": "2017-05-04", "close": 14.43, "volume": 477927.0}, {"date": "2017-05-05", "close": 13.81, "volume": 272471.0}, {"date": "2017-05-08", "close": 13.61, "volume": 212045.0}, {"date": "2017-05-09", "close": 13.89, "volume": 147269.0}, {"date": "2017-05-10", "close": 14.3, "volume": 120360.0}, {"date": "2017-05-11", "close": 14.08, "volume": 118903.0}, {"date": "2017-05-12", "close": 14.0, "volume": 104934.0}, {"date": "2017-05-15", "close": 14.07, "volume": 58734.0}, {"date": "2017-05-16", "close": 14.06, "volume": 72180.0}, {"date": "2017-05-17", "close": 13.68, "volume": 60896.0}, {"date": "2017-05-18", "close": 13.56, "volume": 84621.0}, {"date": "2017-05-19", "close": 13.54, "volume": 85359.0}, {"date": "2017-05-22", "close": 13.95, "volume": 65118.0}, {"date": "2017-05-23", "close": 13.66, "volume": 64905.0}, {"date": "2017-05-24", "close": 13.79, "volume": 62414.0}, {"date": "2017-05-25", "close": 13.78, "volume": 114064.0}, {"date": "2017-05-26", "close": 13.75, "volume": 43538.0}, {"date": "2017-05-30", "close": 13.48, "volume": 43927.0}, {"date": "2017-05-31", "close": 13.33, "volume": 57330.0}, {"date": "2017-06-01", "close": 13.86, "volume": 82894.0}, {"date": "2017-06-02", "close": 14.36, "volume": 122247.0}, {"date": "2017-06-05", "close": 14.5, "volume": 81751.0}, {"date": "2017-06-06", "close": 14.4, "volume": 126087.0}, {"date": "2017-06-07", "close": 14.6, "volume": 44580.0}, {"date": "2017-06-08", "close": 14.9, "volume": 104607.0}, {"date": "2017-06-09", "close": 14.26, "volume": 252191.0}, {"date": "2017-06-12", "close": 14.42, "volume": 116154.0}, {"date": "2017-06-13", "close": 14.39, "volume": 85016.0}, {"date": "2017-06-14", "close": 14.68, "volume": 55961.0}, {"date": "2017-06-15", "close": 14.09, "volume": 65705.0}, {"date": "2017-06-16", "close": 14.29, "volume": 55538.0}, {"date": "2017-06-19", "close": 14.12, "volume": 27924.0}, {"date": "2017-06-20", "close": 14.04, "volume": 50957.0}, {"date": "2017-06-21", "close": 13.92, "volume": 38229.0}, {"date": "2017-06-22", "close": 14.39, "volume": 54919.0}, {"date": "2017-06-23", "close": 14.53, "volume": 67675.0}, {"date": "2017-06-26", "close": 14.79, "volume": 81205.0}, {"date": "2017-06-27", "close": 14.36, "volume": 71718.0}, {"date": "2017-06-28", "close": 14.36, "volume": 35571.0}, {"date": "2017-06-29", "close": 13.87, "volume": 67350.0}, {"date": "2017-06-30", "close": 14.18, "volume": 31915.0}, {"date": "2017-07-03", "close": 13.86, "volume": 16406.0}, {"date": "2017-07-05", "close": 13.77, "volume": 28674.0}, {"date": "2017-07-06", "close": 13.7, "volume": 33038.0}, {"date": "2017-07-07", "close": 13.98, "volume": 25834.0}, {"date": "2017-07-10", "close": 13.85, "volume": 33645.0}, {"date": "2017-07-11", "close": 13.76, "volume": 22632.0}, {"date": "2017-07-12", "close": 13.9, "volume": 29339.0}, {"date": "2017-07-13", "close": 13.88, "volume": 123477.0}, {"date": "2017-07-14", "close": 13.67, "volume": 88357.0}, {"date": "2017-07-17", "close": 13.62, "volume": 62585.0}, {"date": "2017-07-18", "close": 13.38, "volume": 50412.0}, {"date": "2017-07-19", "close": 13.43, "volume": 132816.0}, {"date": "2017-07-20", "close": 13.51, "volume": 146474.0}, {"date": "2017-07-21", "close": 13.57, "volume": 60309.0}, {"date": "2017-07-24", "close": 13.7, "volume": 57701.0}, {"date": "2017-07-25", "close": 13.71, "volume": 47418.0}, {"date": "2017-07-26", "close": 13.75, "volume": 52738.0}, {"date": "2017-07-27", "close": 13.6, "volume": 59671.0}, {"date": "2017-07-28", "close": 13.28, "volume": 94103.0}, {"date": "2017-07-31", "close": 13.55, "volume": 115552.0}, {"date": "2017-08-01", "close": 13.18, "volume": 72389.0}, {"date": "2017-08-02", "close": 13.01, "volume": 88775.0}, {"date": "2017-08-03", "close": 13.04, "volume": 71265.0}, {"date": "2017-08-04", "close": 13.2, "volume": 77674.0}, {"date": "2017-08-07", "close": 13.65, "volume": 142988.0}, {"date": "2017-08-08", "close": 10.57, "volume": 1092554.0}, {"date": "2017-08-09", "close": 10.78, "volume": 268606.0}, {"date": "2017-08-10", "close": 10.01, "volume": 394538.0}, {"date": "2017-08-11", "close": 9.63, "volume": 212324.0}, {"date": "2017-08-14", "close": 9.91, "volume": 292008.0}, {"date": "2017-08-15", "close": 10.0, "volume": 237248.0}, {"date": "2017-08-16", "close": 9.81, "volume": 198790.0}, {"date": "2017-08-17", "close": 9.68, "volume": 219406.0}, {"date": "2017-08-18", "close": 9.6, "volume": 222919.0}, {"date": "2017-08-21", "close": 9.4, "volume": 177516.0}, {"date": "2017-08-22", "close": 9.78, "volume": 76812.0}, {"date": "2017-08-23", "close": 9.67, "volume": 78333.0}, {"date": "2017-08-24", "close": 11.1, "volume": 485566.0}, {"date": "2017-08-25", "close": 10.27, "volume": 232797.0}, {"date": "2017-08-28", "close": 10.32, "volume": 125161.0}, {"date": "2017-08-29", "close": 10.43, "volume": 99905.0}, {"date": "2017-08-30", "close": 10.65, "volume": 112044.0}, {"date": "2017-08-31", "close": 10.98, "volume": 147720.0}, {"date": "2017-09-01", "close": 11.08, "volume": 108467.0}, {"date": "2017-09-05", "close": 10.9, "volume": 85190.0}, {"date": "2017-09-06", "close": 10.77, "volume": 90958.0}, {"date": "2017-09-07", "close": 9.09, "volume": 1054151.0}, {"date": "2017-09-08", "close": 8.89, "volume": 406627.0}, {"date": "2017-09-11", "close": 8.82, "volume": 493971.0}, {"date": "2017-09-12", "close": 9.05, "volume": 155208.0}, {"date": "2017-09-13", "close": 9.21, "volume": 205329.0}, {"date": "2017-09-14", "close": 9.4, "volume": 156005.0}, {"date": "2017-09-15", "close": 9.33, "volume": 240052.0}, {"date": "2017-09-18", "close": 9.08, "volume": 115101.0}, {"date": "2017-09-19", "close": 9.09, "volume": 76608.0}, {"date": "2017-09-20", "close": 9.06, "volume": 95827.0}, {"date": "2017-09-21", "close": 9.06, "volume": 41259.0}, {"date": "2017-09-22", "close": 9.3, "volume": 165549.0}, {"date": "2017-09-25", "close": 8.94, "volume": 116380.0}, {"date": "2017-09-26", "close": 8.86, "volume": 92167.0}, {"date": "2017-09-27", "close": 9.05, "volume": 87664.0}, {"date": "2017-09-28", "close": 9.1, "volume": 97367.0}, {"date": "2017-09-29", "close": 9.09, "volume": 111317.0}, {"date": "2017-10-02", "close": 9.12, "volume": 79714.0}, {"date": "2017-10-03", "close": 9.31, "volume": 41703.0}, {"date": "2017-10-04", "close": 9.36, "volume": 66854.0}, {"date": "2017-10-05", "close": 9.43, "volume": 50410.0}, {"date": "2017-10-06", "close": 9.31, "volume": 33546.0}, {"date": "2017-10-09", "close": 9.54, "volume": 52004.0}, {"date": "2017-10-10", "close": 9.34, "volume": 46312.0}, {"date": "2017-10-11", "close": 9.29, "volume": 101366.0}, {"date": "2017-10-12", "close": 9.18, "volume": 81374.0}, {"date": "2017-10-13", "close": 9.05, "volume": 71539.0}, {"date": "2017-10-16", "close": 8.99, "volume": 79637.0}, {"date": "2017-10-17", "close": 9.1, "volume": 66455.0}, {"date": "2017-10-18", "close": 9.06, "volume": 26316.0}, {"date": "2017-10-19", "close": 9.19, "volume": 58919.0}, {"date": "2017-10-20", "close": 9.05, "volume": 94790.0}, {"date": "2017-10-23", "close": 9.05, "volume": 60404.0}, {"date": "2017-10-24", "close": 9.09, "volume": 80452.0}, {"date": "2017-10-25", "close": 9.13, "volume": 90945.0}, {"date": "2017-10-26", "close": 9.08, "volume": 59111.0}, {"date": "2017-10-27", "close": 8.45, "volume": 145762.0}, {"date": "2017-10-30", "close": 8.54, "volume": 64467.0}, {"date": "2017-10-31", "close": 8.72, "volume": 54096.0}, {"date": "2017-11-01", "close": 8.5, "volume": 116264.0}, {"date": "2017-11-02", "close": 7.815, "volume": 263318.0}, {"date": "2017-11-03", "close": 7.82, "volume": 54055.0}, {"date": "2017-11-06", "close": 7.58, "volume": 161426.0}, {"date": "2017-11-07", "close": 7.4, "volume": 298520.0}, {"date": "2017-11-08", "close": 7.49, "volume": 152986.0}, {"date": "2017-11-09", "close": 7.99, "volume": 343324.0}, {"date": "2017-11-10", "close": 8.49, "volume": 329005.0}, {"date": "2017-11-13", "close": 8.77, "volume": 85556.0}, {"date": "2017-11-14", "close": 9.1, "volume": 141577.0}, {"date": "2017-11-15", "close": 8.75, "volume": 35040.0}, {"date": "2017-11-16", "close": 9.14, "volume": 64938.0}, {"date": "2017-11-17", "close": 9.4, "volume": 74991.0}, {"date": "2017-11-20", "close": 9.56, "volume": 90841.0}, {"date": "2017-11-21", "close": 9.85, "volume": 205908.0}, {"date": "2017-11-22", "close": 9.96, "volume": 95550.0}, {"date": "2017-11-24", "close": 9.64, "volume": 28608.0}, {"date": "2017-11-27", "close": 9.67, "volume": 33471.0}, {"date": "2017-11-28", "close": 9.81, "volume": 70594.0}, {"date": "2017-11-29", "close": 9.6, "volume": 45851.0}, {"date": "2017-11-30", "close": 9.49, "volume": 67147.0}, {"date": "2017-12-01", "close": 9.29, "volume": 74587.0}, {"date": "2017-12-04", "close": 9.05, "volume": 91778.0}, {"date": "2017-12-05", "close": 9.08, "volume": 34170.0}, {"date": "2017-12-06", "close": 9.07, "volume": 55007.0}, {"date": "2017-12-07", "close": 9.39, "volume": 54128.0}, {"date": "2017-12-08", "close": 9.57, "volume": 63968.0}, {"date": "2017-12-11", "close": 9.5, "volume": 70757.0}, {"date": "2017-12-12", "close": 9.68, "volume": 63664.0}, {"date": "2017-12-13", "close": 10.12, "volume": 105917.0}, {"date": "2017-12-14", "close": 9.96, "volume": 64065.0}, {"date": "2017-12-15", "close": 9.72, "volume": 47446.0}, {"date": "2017-12-18", "close": 9.51, "volume": 133167.0}, {"date": "2017-12-19", "close": 9.49, "volume": 30694.0}, {"date": "2017-12-20", "close": 9.52, "volume": 24033.0}, {"date": "2017-12-21", "close": 9.44, "volume": 54279.0}, {"date": "2017-12-22", "close": 8.96, "volume": 92123.0}, {"date": "2017-12-26", "close": 8.69, "volume": 160720.0}, {"date": "2017-12-27", "close": 8.53, "volume": 81090.0}, {"date": "2017-12-28", "close": 9.37, "volume": 214394.0}, {"date": "2017-12-29", "close": 8.99, "volume": 96540.0}, {"date": "2018-01-02", "close": 9.24, "volume": 33282.0}, {"date": "2018-01-03", "close": 9.45, "volume": 81201.0}, {"date": "2018-01-04", "close": 9.38, "volume": 59107.0}, {"date": "2018-01-05", "close": 9.49, "volume": 41138.0}, {"date": "2018-01-08", "close": 9.26, "volume": 36161.0}, {"date": "2018-01-09", "close": 9.38, "volume": 31805.0}, {"date": "2018-01-10", "close": 9.35, "volume": 36783.0}, {"date": "2018-01-11", "close": 9.2, "volume": 46542.0}, {"date": "2018-01-12", "close": 9.27, "volume": 156725.0}, {"date": "2018-01-16", "close": 9.25, "volume": 47893.0}, {"date": "2018-01-17", "close": 9.31, "volume": 26074.0}, {"date": "2018-01-18", "close": 9.93, "volume": 93603.0}, {"date": "2018-01-19", "close": 10.94, "volume": 307625.0}, {"date": "2018-01-22", "close": 10.98, "volume": 89336.0}, {"date": "2018-01-23", "close": 10.81, "volume": 162554.0}, {"date": "2018-01-24", "close": 10.46, "volume": 91337.0}, {"date": "2018-01-25", "close": 10.29, "volume": 75800.0}, {"date": "2018-01-26", "close": 10.31, "volume": 27701.0}, {"date": "2018-01-29", "close": 10.17, "volume": 27280.0}, {"date": "2018-01-30", "close": 10.16, "volume": 32330.0}, {"date": "2018-01-31", "close": 9.78, "volume": 40010.0}, {"date": "2018-02-01", "close": 9.7, "volume": 32103.0}, {"date": "2018-02-02", "close": 9.39, "volume": 35742.0}, {"date": "2018-02-05", "close": 9.11, "volume": 30305.0}, {"date": "2018-02-06", "close": 9.51, "volume": 33425.0}, {"date": "2018-02-07", "close": 9.55, "volume": 21754.0}, {"date": "2018-02-08", "close": 9.76, "volume": 171630.0}, {"date": "2018-02-09", "close": 9.495, "volume": 83739.0}, {"date": "2018-02-12", "close": 9.41, "volume": 65147.0}, {"date": "2018-02-13", "close": 9.5, "volume": 41057.0}, {"date": "2018-02-14", "close": 9.65, "volume": 62551.0}, {"date": "2018-02-15", "close": 10.28, "volume": 154170.0}, {"date": "2018-02-16", "close": 9.38, "volume": 371479.0}, {"date": "2018-02-20", "close": 9.35, "volume": 206339.0}, {"date": "2018-02-21", "close": 9.13, "volume": 50251.0}, {"date": "2018-02-22", "close": 9.04, "volume": 60904.0}, {"date": "2018-02-23", "close": 9.0, "volume": 85935.0}, {"date": "2018-02-26", "close": 9.34, "volume": 85665.0}, {"date": "2018-02-27", "close": 9.01, "volume": 40354.0}, {"date": "2018-02-28", "close": 9.13, "volume": 137573.0}, {"date": "2018-03-01", "close": 8.75, "volume": 88475.0}, {"date": "2018-03-02", "close": 9.05, "volume": 79023.0}, {"date": "2018-03-05", "close": 9.19, "volume": 72325.0}, {"date": "2018-03-06", "close": 9.01, "volume": 100242.0}, {"date": "2018-03-07", "close": 9.11, "volume": 29729.0}, {"date": "2018-03-08", "close": 9.05, "volume": 22766.0}, {"date": "2018-03-09", "close": 9.0, "volume": 39571.0}, {"date": "2018-03-12", "close": 9.088, "volume": 19618.0}, {"date": "2018-03-13", "close": 9.09, "volume": 27369.0}, {"date": "2018-03-14", "close": 8.91, "volume": 25503.0}, {"date": "2018-03-15", "close": 8.98, "volume": 67170.0}, {"date": "2018-03-16", "close": 9.08, "volume": 82121.0}, {"date": "2018-03-19", "close": 9.0, "volume": 47151.0}, {"date": "2018-03-20", "close": 8.91, "volume": 4868.0}, {"date": "2018-03-21", "close": 8.95, "volume": 21733.0}, {"date": "2018-03-22", "close": 8.74, "volume": 26321.0}, {"date": "2018-03-23", "close": 8.37, "volume": 63410.0}, {"date": "2018-03-26", "close": 8.24, "volume": 82756.0}, {"date": "2018-03-27", "close": 7.83, "volume": 39114.0}, {"date": "2018-03-28", "close": 7.89, "volume": 31053.0}, {"date": "2018-03-29", "close": 7.74, "volume": 33220.0}, {"date": "2018-04-02", "close": 7.5, "volume": 44520.0}, {"date": "2018-04-03", "close": 7.64, "volume": 20314.0}, {"date": "2018-04-04", "close": 7.83, "volume": 13236.0}, {"date": "2018-04-05", "close": 7.95, "volume": 13663.0}, {"date": "2018-04-06", "close": 7.92, "volume": 7569.0}, {"date": "2018-04-09", "close": 7.99, "volume": 17545.0}, {"date": "2018-04-10", "close": 8.15, "volume": 32631.0}, {"date": "2018-04-11", "close": 8.37, "volume": 51369.0}, {"date": "2018-04-12", "close": 8.22, "volume": 35183.0}, {"date": "2018-04-13", "close": 8.29, "volume": 5247.0}, {"date": "2018-04-16", "close": 8.515, "volume": 9345.0}, {"date": "2018-04-17", "close": 8.65, "volume": 42876.0}, {"date": "2018-04-18", "close": 8.39, "volume": 32347.0}, {"date": "2018-04-19", "close": 8.21, "volume": 40048.0}, {"date": "2018-04-20", "close": 8.12, "volume": 11309.0}, {"date": "2018-04-23", "close": 8.19, "volume": 8997.0}, {"date": "2018-04-24", "close": 8.18, "volume": 31295.0}, {"date": "2018-04-25", "close": 8.08, "volume": 21839.0}, {"date": "2018-04-26", "close": 8.15, "volume": 10150.0}, {"date": "2018-04-27", "close": 8.09, "volume": 22380.0}, {"date": "2018-04-30", "close": 7.95, "volume": 75154.0}, {"date": "2018-05-01", "close": 8.21, "volume": 69372.0}, {"date": "2018-05-02", "close": 8.25, "volume": 44896.0}, {"date": "2018-05-03", "close": 8.04, "volume": 153355.0}, {"date": "2018-05-04", "close": 8.09, "volume": 65857.0}, {"date": "2018-05-07", "close": 8.15, "volume": 28590.0}, {"date": "2018-05-08", "close": 8.15, "volume": 159405.0}, {"date": "2018-05-09", "close": 7.99, "volume": 126157.0}, {"date": "2018-05-10", "close": 8.12, "volume": 143662.0}, {"date": "2018-05-11", "close": 7.94, "volume": 118362.0}, {"date": "2018-05-14", "close": 8.03, "volume": 90983.0}, {"date": "2018-05-15", "close": 7.98, "volume": 72975.0}, {"date": "2018-05-16", "close": 8.17, "volume": 47356.0}, {"date": "2018-05-17", "close": 8.14, "volume": 40518.0}, {"date": "2018-05-18", "close": 8.33, "volume": 20586.0}, {"date": "2018-05-21", "close": 8.3715, "volume": 11618.0}, {"date": "2018-05-22", "close": 8.45, "volume": 23069.0}, {"date": "2018-05-23", "close": 8.43, "volume": 39043.0}, {"date": "2018-05-24", "close": 8.24, "volume": 48908.0}, {"date": "2018-05-25", "close": 8.18, "volume": 73796.0}, {"date": "2018-05-29", "close": 8.05, "volume": 17780.0}, {"date": "2018-05-30", "close": 8.18, "volume": 108865.0}, {"date": "2018-05-31", "close": 8.25, "volume": 95759.0}, {"date": "2018-06-01", "close": 8.35, "volume": 59762.0}, {"date": "2018-06-04", "close": 8.49, "volume": 89311.0}, {"date": "2018-06-05", "close": 8.42, "volume": 28374.0}, {"date": "2018-06-06", "close": 8.37, "volume": 101246.0}, {"date": "2018-06-07", "close": 8.45, "volume": 32336.0}, {"date": "2018-06-08", "close": 8.41, "volume": 33547.0}, {"date": "2018-06-11", "close": 8.38, "volume": 52734.0}, {"date": "2018-06-12", "close": 8.37, "volume": 29756.0}, {"date": "2018-06-13", "close": 8.03, "volume": 54560.0}, {"date": "2018-06-14", "close": 9.01, "volume": 183038.0}, {"date": "2018-06-15", "close": 9.35, "volume": 92310.0}, {"date": "2018-06-18", "close": 9.28, "volume": 48889.0}, {"date": "2018-06-19", "close": 9.12, "volume": 42977.0}, {"date": "2018-06-20", "close": 9.06, "volume": 14817.0}, {"date": "2018-06-21", "close": 8.8, "volume": 53302.0}, {"date": "2018-06-22", "close": 8.77, "volume": 42032.0}, {"date": "2018-06-25", "close": 8.69, "volume": 38558.0}, {"date": "2018-06-26", "close": 8.97, "volume": 32894.0}, {"date": "2018-06-27", "close": 8.86, "volume": 87190.0}, {"date": "2018-06-28", "close": 9.01, "volume": 28100.0}, {"date": "2018-06-29", "close": 9.19, "volume": 29159.0}, {"date": "2018-07-02", "close": 9.2, "volume": 20259.0}, {"date": "2018-07-03", "close": 9.66, "volume": 29015.0}, {"date": "2018-07-05", "close": 9.75, "volume": 48760.0}, {"date": "2018-07-06", "close": 10.12, "volume": 83412.0}, {"date": "2018-07-09", "close": 10.41, "volume": 59848.0}, {"date": "2018-07-10", "close": 10.86, "volume": 99641.0}, {"date": "2018-07-11", "close": 10.65, "volume": 77839.0}, {"date": "2018-07-12", "close": 10.58, "volume": 10258.0}, {"date": "2018-07-13", "close": 10.51, "volume": 22384.0}, {"date": "2018-07-16", "close": 10.48, "volume": 17303.0}, {"date": "2018-07-17", "close": 10.58, "volume": 25159.0}, {"date": "2018-07-18", "close": 10.74, "volume": 37389.0}, {"date": "2018-07-19", "close": 10.41, "volume": 66332.0}, {"date": "2018-07-20", "close": 10.5, "volume": 100173.0}, {"date": "2018-07-23", "close": 10.555, "volume": 30607.0}, {"date": "2018-07-24", "close": 10.34, "volume": 112384.0}, {"date": "2018-07-25", "close": 10.29, "volume": 45477.0}, {"date": "2018-07-26", "close": 9.86, "volume": 26603.0}, {"date": "2018-07-27", "close": 9.7599, "volume": 6394.0}, {"date": "2018-07-30", "close": 9.82, "volume": 6457.0}, {"date": "2018-07-31", "close": 9.94, "volume": 6344.0}, {"date": "2018-08-01", "close": 9.76, "volume": 6242.0}, {"date": "2018-08-02", "close": 9.4, "volume": 37178.0}, {"date": "2018-08-03", "close": 9.08, "volume": 50657.0}, {"date": "2018-08-06", "close": 9.065, "volume": 45247.0}, {"date": "2018-08-07", "close": 9.075, "volume": 40133.0}, {"date": "2018-08-08", "close": 9.05, "volume": 128857.0}, {"date": "2018-08-09", "close": 9.65, "volume": 63220.0}, {"date": "2018-08-10", "close": 11.38, "volume": 387078.0}, {"date": "2018-08-13", "close": 11.3, "volume": 162962.0}, {"date": "2018-08-14", "close": 11.44, "volume": 129461.0}, {"date": "2018-08-15", "close": 11.79, "volume": 108706.0}, {"date": "2018-08-16", "close": 12.1, "volume": 177366.0}, {"date": "2018-08-17", "close": 11.94, "volume": 73125.0}, {"date": "2018-08-20", "close": 12.0, "volume": 45621.0}, {"date": "2018-08-21", "close": 11.96, "volume": 32178.0}, {"date": "2018-08-22", "close": 11.99, "volume": 28666.0}, {"date": "2018-08-23", "close": 12.13, "volume": 86988.0}, {"date": "2018-08-24", "close": 11.34, "volume": 78498.0}, {"date": "2018-08-27", "close": 11.78, "volume": 48433.0}, {"date": "2018-08-28", "close": 11.95, "volume": 48096.0}, {"date": "2018-08-29", "close": 11.93, "volume": 32725.0}, {"date": "2018-08-30", "close": 11.88, "volume": 25060.0}, {"date": "2018-08-31", "close": 11.9, "volume": 30079.0}, {"date": "2018-09-04", "close": 11.9, "volume": 38980.0}, {"date": "2018-09-05", "close": 11.33, "volume": 58088.0}, {"date": "2018-09-06", "close": 11.68, "volume": 50395.0}, {"date": "2018-09-07", "close": 11.76, "volume": 53455.0}, {"date": "2018-09-10", "close": 11.7, "volume": 25760.0}, {"date": "2018-09-11", "close": 11.91, "volume": 16959.0}, {"date": "2018-09-12", "close": 12.15, "volume": 32390.0}, {"date": "2018-09-13", "close": 12.66, "volume": 147058.0}, {"date": "2018-09-14", "close": 12.89, "volume": 44822.0}, {"date": "2018-09-17", "close": 12.54, "volume": 29540.0}, {"date": "2018-09-18", "close": 12.73, "volume": 25116.0}, {"date": "2018-09-19", "close": 13.21, "volume": 55923.0}, {"date": "2018-09-20", "close": 13.57, "volume": 40677.0}, {"date": "2018-09-21", "close": 13.12, "volume": 53322.0}, {"date": "2018-09-24", "close": 13.06, "volume": 28288.0}, {"date": "2018-09-25", "close": 13.38, "volume": 25451.0}, {"date": "2018-09-26", "close": 12.99, "volume": 9321.0}, {"date": "2018-09-27", "close": 13.02, "volume": 72346.0}, {"date": "2018-09-28", "close": 13.14, "volume": 40986.0}, {"date": "2018-10-01", "close": 13.68, "volume": 38017.0}, {"date": "2018-10-02", "close": 13.48, "volume": 27469.0}, {"date": "2018-10-03", "close": 13.37, "volume": 24662.0}, {"date": "2018-10-04", "close": 13.39, "volume": 29690.0}, {"date": "2018-10-05", "close": 13.23, "volume": 41654.0}, {"date": "2018-10-08", "close": 12.65, "volume": 25151.0}, {"date": "2018-10-09", "close": 12.78, "volume": 27343.0}, {"date": "2018-10-10", "close": 12.11, "volume": 45585.0}, {"date": "2018-10-11", "close": 12.52, "volume": 25656.0}, {"date": "2018-10-12", "close": 12.62, "volume": 43198.0}, {"date": "2018-10-15", "close": 12.83, "volume": 18737.0}, {"date": "2018-10-16", "close": 12.96, "volume": 53869.0}, {"date": "2018-10-17", "close": 12.96, "volume": 22163.0}, {"date": "2018-10-18", "close": 12.9, "volume": 18785.0}, {"date": "2018-10-19", "close": 12.55, "volume": 14321.0}, {"date": "2018-10-22", "close": 12.37, "volume": 8547.0}, {"date": "2018-10-23", "close": 12.0, "volume": 59256.0}, {"date": "2018-10-24", "close": 11.7, "volume": 40788.0}, {"date": "2018-10-25", "close": 11.92, "volume": 19525.0}, {"date": "2018-10-26", "close": 11.89, "volume": 56936.0}, {"date": "2018-10-29", "close": 11.77, "volume": 48656.0}, {"date": "2018-10-30", "close": 12.23, "volume": 18837.0}, {"date": "2018-10-31", "close": 12.83, "volume": 29329.0}, {"date": "2018-11-01", "close": 13.99, "volume": 107510.0}, {"date": "2018-11-02", "close": 13.86, "volume": 144481.0}, {"date": "2018-11-05", "close": 13.67, "volume": 40234.0}, {"date": "2018-11-06", "close": 13.85, "volume": 46743.0}, {"date": "2018-11-07", "close": 13.67, "volume": 37434.0}, {"date": "2018-11-08", "close": 13.9, "volume": 57362.0}, {"date": "2018-11-09", "close": 13.73, "volume": 39602.0}, {"date": "2018-11-12", "close": 12.55, "volume": 84323.0}, {"date": "2018-11-13", "close": 13.1, "volume": 34426.0}, {"date": "2018-11-14", "close": 13.09, "volume": 48282.0}, {"date": "2018-11-15", "close": 12.96, "volume": 42788.0}, {"date": "2018-11-16", "close": 12.81, "volume": 90347.0}, {"date": "2018-11-19", "close": 12.5, "volume": 24021.0}, {"date": "2018-11-20", "close": 12.55, "volume": 25928.0}, {"date": "2018-11-21", "close": 12.63, "volume": 64989.0}, {"date": "2018-11-23", "close": 12.71, "volume": 13643.0}, {"date": "2018-11-26", "close": 12.6, "volume": 36271.0}, {"date": "2018-11-27", "close": 12.85, "volume": 56314.0}, {"date": "2018-11-28", "close": 12.78, "volume": 9806.0}, {"date": "2018-11-29", "close": 12.72, "volume": 12386.0}, {"date": "2018-11-30", "close": 12.16, "volume": 12095.0}, {"date": "2018-12-03", "close": 12.34, "volume": 44579.0}, {"date": "2018-12-04", "close": 11.9, "volume": 32882.0}, {"date": "2018-12-06", "close": 11.75, "volume": 12676.0}, {"date": "2018-12-07", "close": 10.99, "volume": 25260.0}, {"date": "2018-12-10", "close": 10.94, "volume": 52353.0}, {"date": "2018-12-11", "close": 11.27, "volume": 96012.0}, {"date": "2018-12-12", "close": 11.48, "volume": 39911.0}, {"date": "2018-12-13", "close": 11.505, "volume": 31344.0}, {"date": "2018-12-14", "close": 11.22, "volume": 12680.0}, {"date": "2018-12-17", "close": 10.61, "volume": 29935.0}, {"date": "2018-12-18", "close": 10.391, "volume": 34133.0}, {"date": "2018-12-19", "close": 10.22, "volume": 40625.0}, {"date": "2018-12-20", "close": 9.82, "volume": 41719.0}, {"date": "2018-12-21", "close": 9.38, "volume": 68773.0}, {"date": "2018-12-24", "close": 9.37, "volume": 21747.0}, {"date": "2018-12-26", "close": 9.7, "volume": 39590.0}, {"date": "2018-12-27", "close": 9.61, "volume": 38170.0}, {"date": "2018-12-28", "close": 10.045, "volume": 27963.0}, {"date": "2018-12-31", "close": 9.91, "volume": 80439.0}, {"date": "2019-01-02", "close": 10.22, "volume": 34480.0}, {"date": "2019-01-03", "close": 10.23, "volume": 10869.0}, {"date": "2019-01-04", "close": 10.17, "volume": 10345.0}, {"date": "2019-01-07", "close": 10.26, "volume": 19890.0}, {"date": "2019-01-08", "close": 10.36, "volume": 24101.0}, {"date": "2019-01-09", "close": 10.53, "volume": 24215.0}, {"date": "2019-01-10", "close": 10.73, "volume": 25204.0}, {"date": "2019-01-11", "close": 10.67, "volume": 22349.0}, {"date": "2019-01-14", "close": 10.74, "volume": 7179.0}, {"date": "2019-01-15", "close": 11.36, "volume": 48613.0}, {"date": "2019-01-16", "close": 11.46, "volume": 32567.0}, {"date": "2019-01-17", "close": 11.5, "volume": 34761.0}, {"date": "2019-01-18", "close": 11.59, "volume": 41137.0}, {"date": "2019-01-22", "close": 11.71, "volume": 17902.0}, {"date": "2019-01-23", "close": 10.97, "volume": 44863.0}, {"date": "2019-01-24", "close": 10.99, "volume": 48008.0}, {"date": "2019-01-25", "close": 11.0091, "volume": 13851.0}, {"date": "2019-01-28", "close": 11.0, "volume": 6242.0}, {"date": "2019-01-29", "close": 10.995, "volume": 8307.0}, {"date": "2019-01-30", "close": 10.86, "volume": 12535.0}, {"date": "2019-01-31", "close": 10.75, "volume": 36843.0}, {"date": "2019-02-01", "close": 10.75, "volume": 48009.0}, {"date": "2019-02-04", "close": 10.7, "volume": 29234.0}, {"date": "2019-02-05", "close": 10.52, "volume": 23189.0}, {"date": "2019-02-06", "close": 10.21, "volume": 96264.0}, {"date": "2019-02-07", "close": 10.39, "volume": 18026.0}, {"date": "2019-02-08", "close": 10.38, "volume": 15706.0}, {"date": "2019-02-11", "close": 10.5, "volume": 6373.0}, {"date": "2019-02-12", "close": 10.04, "volume": 71272.0}, {"date": "2019-02-13", "close": 9.74, "volume": 77002.0}, {"date": "2019-02-14", "close": 10.49, "volume": 135928.0}, {"date": "2019-02-15", "close": 11.88, "volume": 240599.0}, {"date": "2019-02-19", "close": 12.21, "volume": 101059.0}, {"date": "2019-02-20", "close": 11.87, "volume": 52356.0}, {"date": "2019-02-21", "close": 11.98, "volume": 61038.0}, {"date": "2019-02-22", "close": 12.35, "volume": 54095.0}, {"date": "2019-02-25", "close": 12.27, "volume": 49405.0}, {"date": "2019-02-26", "close": 12.63, "volume": 44419.0}, {"date": "2019-02-27", "close": 12.67, "volume": 89717.0}, {"date": "2019-02-28", "close": 12.62, "volume": 22613.0}, {"date": "2019-03-01", "close": 12.87, "volume": 48104.0}, {"date": "2019-03-04", "close": 13.83, "volume": 248233.0}, {"date": "2019-03-05", "close": 13.92, "volume": 223943.0}, {"date": "2019-03-06", "close": 13.03, "volume": 86330.0}, {"date": "2019-03-07", "close": 13.54, "volume": 54521.0}, {"date": "2019-03-08", "close": 13.21, "volume": 71563.0}, {"date": "2019-03-11", "close": 13.5, "volume": 38299.0}, {"date": "2019-03-12", "close": 13.25, "volume": 35317.0}, {"date": "2019-03-13", "close": 13.32, "volume": 54966.0}, {"date": "2019-03-14", "close": 13.11, "volume": 52800.0}, {"date": "2019-03-15", "close": 12.72, "volume": 171092.0}, {"date": "2019-03-18", "close": 12.89, "volume": 125743.0}, {"date": "2019-03-19", "close": 12.99, "volume": 60126.0}, {"date": "2019-03-20", "close": 12.55, "volume": 58580.0}, {"date": "2019-03-21", "close": 12.81, "volume": 76650.0}, {"date": "2019-03-22", "close": 12.71, "volume": 60213.0}, {"date": "2019-03-25", "close": 12.56, "volume": 29384.0}, {"date": "2019-03-26", "close": 12.82, "volume": 47234.0}, {"date": "2019-03-27", "close": 12.6, "volume": 19548.0}, {"date": "2019-03-28", "close": 12.6, "volume": 31630.0}, {"date": "2019-03-29", "close": 12.83, "volume": 60615.0}, {"date": "2019-04-01", "close": 12.5, "volume": 49504.0}, {"date": "2019-04-02", "close": 12.73, "volume": 49625.0}, {"date": "2019-04-03", "close": 12.81, "volume": 74485.0}, {"date": "2019-04-04", "close": 12.63, "volume": 30653.0}, {"date": "2019-04-05", "close": 12.68, "volume": 121563.0}, {"date": "2019-04-08", "close": 13.25, "volume": 239832.0}, {"date": "2019-04-09", "close": 13.87, "volume": 131897.0}, {"date": "2019-04-10", "close": 14.69, "volume": 236614.0}, {"date": "2019-04-11", "close": 15.74, "volume": 666601.0}, {"date": "2019-04-12", "close": 15.99, "volume": 377832.0}, {"date": "2019-04-15", "close": 15.95, "volume": 196278.0}, {"date": "2019-04-16", "close": 16.79, "volume": 359296.0}, {"date": "2019-04-17", "close": 16.48, "volume": 286790.0}, {"date": "2019-04-18", "close": 15.45, "volume": 612805.0}, {"date": "2019-04-22", "close": 15.78, "volume": 129499.0}, {"date": "2019-04-23", "close": 16.26, "volume": 127098.0}, {"date": "2019-04-24", "close": 16.22, "volume": 109489.0}, {"date": "2019-04-25", "close": 15.34, "volume": 127848.0}, {"date": "2019-04-26", "close": 15.99, "volume": 124174.0}, {"date": "2019-04-29", "close": 15.44, "volume": 104156.0}, {"date": "2019-04-30", "close": 15.97, "volume": 127268.0}, {"date": "2019-05-01", "close": 16.11, "volume": 102512.0}, {"date": "2019-05-02", "close": 15.68, "volume": 84295.0}, {"date": "2019-05-03", "close": 16.25, "volume": 93475.0}, {"date": "2019-05-06", "close": 15.74, "volume": 122409.0}, {"date": "2019-05-07", "close": 16.2, "volume": 119218.0}, {"date": "2019-05-08", "close": 16.22, "volume": 108128.0}, {"date": "2019-05-09", "close": 15.72, "volume": 228163.0}, {"date": "2019-05-10", "close": 15.42, "volume": 488757.0}, {"date": "2019-05-13", "close": 14.51, "volume": 219766.0}, {"date": "2019-05-14", "close": 15.0, "volume": 183875.0}, {"date": "2019-05-15", "close": 14.88, "volume": 168524.0}, {"date": "2019-05-16", "close": 14.54, "volume": 83496.0}, {"date": "2019-05-17", "close": 13.88, "volume": 71669.0}, {"date": "2019-05-20", "close": 13.54, "volume": 170528.0}, {"date": "2019-05-21", "close": 13.48, "volume": 97520.0}, {"date": "2019-05-22", "close": 13.1, "volume": 102645.0}, {"date": "2019-05-23", "close": 13.24, "volume": 87195.0}, {"date": "2019-05-24", "close": 13.24, "volume": 95443.0}, {"date": "2019-05-28", "close": 13.65, "volume": 79400.0}, {"date": "2019-05-29", "close": 12.87, "volume": 127014.0}, {"date": "2019-05-30", "close": 13.33, "volume": 93538.0}, {"date": "2019-05-31", "close": 12.82, "volume": 109073.0}, {"date": "2019-06-03", "close": 12.58, "volume": 179086.0}, {"date": "2019-06-04", "close": 13.23, "volume": 126189.0}, {"date": "2019-06-05", "close": 13.39, "volume": 82220.0}, {"date": "2019-06-06", "close": 13.61, "volume": 269045.0}, {"date": "2019-06-07", "close": 13.67, "volume": 148612.0}, {"date": "2019-06-10", "close": 13.38, "volume": 158477.0}, {"date": "2019-06-11", "close": 13.88, "volume": 262541.0}, {"date": "2019-06-12", "close": 14.45, "volume": 135018.0}, {"date": "2019-06-13", "close": 14.22, "volume": 105242.0}, {"date": "2019-06-14", "close": 14.51, "volume": 110521.0}, {"date": "2019-06-17", "close": 13.865, "volume": 285263.0}, {"date": "2019-06-18", "close": 13.91, "volume": 97838.0}, {"date": "2019-06-19", "close": 14.27, "volume": 103441.0}, {"date": "2019-06-20", "close": 15.07, "volume": 160236.0}, {"date": "2019-06-21", "close": 14.78, "volume": 81446.0}, {"date": "2019-06-24", "close": 13.58, "volume": 160031.0}, {"date": "2019-06-25", "close": 13.68, "volume": 84659.0}, {"date": "2019-06-26", "close": 13.57, "volume": 79581.0}, {"date": "2019-06-27", "close": 14.05, "volume": 75379.0}, {"date": "2019-06-28", "close": 14.15, "volume": 1142716.0}, {"date": "2019-07-01", "close": 14.84, "volume": 137093.0}, {"date": "2019-07-02", "close": 14.4, "volume": 101521.0}, {"date": "2019-07-03", "close": 14.61, "volume": 38479.0}, {"date": "2019-07-05", "close": 14.5, "volume": 39877.0}, {"date": "2019-07-08", "close": 14.2, "volume": 45548.0}, {"date": "2019-07-09", "close": 14.32, "volume": 81135.0}, {"date": "2019-07-10", "close": 14.64, "volume": 42778.0}, {"date": "2019-07-11", "close": 14.53, "volume": 52118.0}, {"date": "2019-07-12", "close": 14.39, "volume": 55959.0}, {"date": "2019-07-15", "close": 14.43, "volume": 51448.0}, {"date": "2019-07-16", "close": 14.2, "volume": 73558.0}, {"date": "2019-07-17", "close": 14.27, "volume": 33598.0}, {"date": "2019-07-18", "close": 13.62, "volume": 123282.0}, {"date": "2019-07-19", "close": 13.29, "volume": 108624.0}, {"date": "2019-07-22", "close": 12.91, "volume": 106584.0}, {"date": "2019-07-23", "close": 12.56, "volume": 109074.0}, {"date": "2019-07-24", "close": 13.11, "volume": 140606.0}, {"date": "2019-07-25", "close": 13.26, "volume": 67374.0}, {"date": "2019-07-26", "close": 13.24, "volume": 42610.0}, {"date": "2019-07-29", "close": 12.94, "volume": 31320.0}, {"date": "2019-07-30", "close": 13.26, "volume": 60599.0}, {"date": "2019-07-31", "close": 12.98, "volume": 71383.0}, {"date": "2019-08-01", "close": 12.69, "volume": 52863.0}, {"date": "2019-08-02", "close": 11.97, "volume": 46410.0}, {"date": "2019-08-05", "close": 11.4, "volume": 89501.0}, {"date": "2019-08-06", "close": 11.3, "volume": 92839.0}, {"date": "2019-08-07", "close": 11.6, "volume": 131796.0}, {"date": "2019-08-08", "close": 11.16, "volume": 103218.0}, {"date": "2019-08-09", "close": 11.72, "volume": 278131.0}, {"date": "2019-08-12", "close": 12.07, "volume": 77508.0}, {"date": "2019-08-13", "close": 12.41, "volume": 76943.0}, {"date": "2019-08-14", "close": 11.85, "volume": 71729.0}, {"date": "2019-08-15", "close": 11.59, "volume": 67945.0}, {"date": "2019-08-16", "close": 11.8, "volume": 23743.0}, {"date": "2019-08-19", "close": 11.79, "volume": 83779.0}, {"date": "2019-08-20", "close": 11.8, "volume": 76466.0}, {"date": "2019-08-21", "close": 11.63, "volume": 35819.0}, {"date": "2019-08-22", "close": 11.37, "volume": 36286.0}, {"date": "2019-08-23", "close": 10.98, "volume": 71266.0}, {"date": "2019-08-26", "close": 11.19, "volume": 32692.0}, {"date": "2019-08-27", "close": 10.79, "volume": 41143.0}, {"date": "2019-08-28", "close": 11.06, "volume": 69386.0}, {"date": "2019-08-29", "close": 11.19, "volume": 31060.0}, {"date": "2019-08-30", "close": 11.23, "volume": 33550.0}, {"date": "2019-09-03", "close": 10.65, "volume": 105220.0}, {"date": "2019-09-04", "close": 10.77, "volume": 91395.0}, {"date": "2019-09-05", "close": 11.01, "volume": 84333.0}, {"date": "2019-09-06", "close": 10.98, "volume": 74644.0}, {"date": "2019-09-09", "close": 11.17, "volume": 67089.0}, {"date": "2019-09-10", "close": 12.18, "volume": 87470.0}, {"date": "2019-09-11", "close": 12.57, "volume": 50925.0}, {"date": "2019-09-12", "close": 12.26, "volume": 89272.0}, {"date": "2019-09-13", "close": 12.57, "volume": 75755.0}, {"date": "2019-09-16", "close": 12.56, "volume": 63307.0}, {"date": "2019-09-17", "close": 12.53, "volume": 29683.0}, {"date": "2019-09-18", "close": 12.18, "volume": 37984.0}, {"date": "2019-09-19", "close": 12.13, "volume": 30133.0}, {"date": "2019-09-20", "close": 12.0, "volume": 64798.0}, {"date": "2019-09-23", "close": 12.08, "volume": 51558.0}, {"date": "2019-09-24", "close": 11.78, "volume": 49652.0}, {"date": "2019-09-25", "close": 12.12, "volume": 59424.0}, {"date": "2019-09-26", "close": 12.04, "volume": 21642.0}, {"date": "2019-09-27", "close": 11.95, "volume": 33213.0}, {"date": "2019-09-30", "close": 11.75, "volume": 32165.0}, {"date": "2019-10-01", "close": 11.29, "volume": 66101.0}, {"date": "2019-10-02", "close": 11.33, "volume": 38428.0}, {"date": "2019-10-03", "close": 11.24, "volume": 20844.0}, {"date": "2019-10-04", "close": 11.2, "volume": 24513.0}, {"date": "2019-10-07", "close": 11.29, "volume": 29781.0}, {"date": "2019-10-08", "close": 10.82, "volume": 65384.0}, {"date": "2019-10-09", "close": 10.67, "volume": 56420.0}, {"date": "2019-10-10", "close": 10.72, "volume": 48679.0}, {"date": "2019-10-11", "close": 10.75, "volume": 44417.0}, {"date": "2019-10-14", "close": 10.62, "volume": 22649.0}, {"date": "2019-10-15", "close": 10.49, "volume": 42644.0}, {"date": "2019-10-16", "close": 10.43, "volume": 46353.0}, {"date": "2019-10-17", "close": 10.83, "volume": 39304.0}, {"date": "2019-10-18", "close": 10.74, "volume": 25448.0}, {"date": "2019-10-21", "close": 11.04, "volume": 44807.0}, {"date": "2019-10-22", "close": 10.9, "volume": 20851.0}, {"date": "2019-10-23", "close": 10.83, "volume": 34095.0}, {"date": "2019-10-24", "close": 10.6, "volume": 25879.0}, {"date": "2019-10-25", "close": 10.6, "volume": 24165.0}, {"date": "2019-10-28", "close": 10.76, "volume": 25211.0}, {"date": "2019-10-29", "close": 11.23, "volume": 50163.0}, {"date": "2019-10-30", "close": 11.36, "volume": 42986.0}, {"date": "2019-10-31", "close": 11.37, "volume": 67092.0}, {"date": "2019-11-01", "close": 11.05, "volume": 33125.0}, {"date": "2019-11-04", "close": 10.94, "volume": 18798.0}, {"date": "2019-11-05", "close": 11.1, "volume": 18974.0}, {"date": "2019-11-06", "close": 11.18, "volume": 40401.0}, {"date": "2019-11-07", "close": 11.22, "volume": 61024.0}, {"date": "2019-11-08", "close": 11.4, "volume": 66548.0}, {"date": "2019-11-11", "close": 10.02, "volume": 119568.0}, {"date": "2019-11-12", "close": 10.26, "volume": 135112.0}, {"date": "2019-11-13", "close": 10.35, "volume": 25972.0}, {"date": "2019-11-14", "close": 10.56, "volume": 66148.0}, {"date": "2019-11-15", "close": 10.44, "volume": 74106.0}, {"date": "2019-11-18", "close": 10.19, "volume": 60378.0}, {"date": "2019-11-19", "close": 10.4, "volume": 52948.0}, {"date": "2019-11-20", "close": 10.42, "volume": 61100.0}, {"date": "2019-11-21", "close": 9.87, "volume": 61418.0}, {"date": "2019-11-22", "close": 9.81, "volume": 50852.0}, {"date": "2019-11-25", "close": 9.98, "volume": 51028.0}, {"date": "2019-11-26", "close": 8.66, "volume": 441155.0}, {"date": "2019-11-27", "close": 9.06, "volume": 98306.0}, {"date": "2019-11-29", "close": 9.44, "volume": 80798.0}, {"date": "2019-12-02", "close": 9.84, "volume": 97263.0}, {"date": "2019-12-03", "close": 9.89, "volume": 60900.0}, {"date": "2019-12-04", "close": 9.89, "volume": 75501.0}, {"date": "2019-12-05", "close": 9.86, "volume": 50962.0}, {"date": "2019-12-06", "close": 10.24, "volume": 70537.0}, {"date": "2019-12-09", "close": 9.85, "volume": 60742.0}, {"date": "2019-12-10", "close": 9.92, "volume": 32654.0}, {"date": "2019-12-11", "close": 10.09, "volume": 32921.0}, {"date": "2019-12-12", "close": 10.34, "volume": 90785.0}, {"date": "2019-12-13", "close": 10.16, "volume": 31206.0}, {"date": "2019-12-16", "close": 10.07, "volume": 111517.0}, {"date": "2019-12-17", "close": 10.29, "volume": 51991.0}, {"date": "2019-12-18", "close": 10.32, "volume": 57465.0}, {"date": "2019-12-19", "close": 10.2, "volume": 57530.0}, {"date": "2019-12-20", "close": 10.17, "volume": 42906.0}, {"date": "2019-12-23", "close": 10.48, "volume": 38159.0}, {"date": "2019-12-24", "close": 10.69, "volume": 27446.0}, {"date": "2019-12-26", "close": 10.64, "volume": 41525.0}, {"date": "2019-12-27", "close": 10.48, "volume": 64540.0}, {"date": "2019-12-30", "close": 10.49, "volume": 58876.0}, {"date": "2019-12-31", "close": 10.69, "volume": 52263.0}, {"date": "2020-01-02", "close": 10.69, "volume": 42260.0}, {"date": "2020-01-03", "close": 10.42, "volume": 35841.0}, {"date": "2020-01-06", "close": 10.435, "volume": 44686.0}, {"date": "2020-01-07", "close": 10.34, "volume": 28793.0}, {"date": "2020-01-08", "close": 10.28, "volume": 29888.0}, {"date": "2020-01-09", "close": 10.3, "volume": 17433.0}, {"date": "2020-01-10", "close": 9.88, "volume": 74991.0}, {"date": "2020-01-13", "close": 10.16, "volume": 43693.0}, {"date": "2020-01-14", "close": 10.21, "volume": 34884.0}, {"date": "2020-01-15", "close": 9.97, "volume": 66437.0}, {"date": "2020-01-16", "close": 10.3, "volume": 55508.0}, {"date": "2020-01-17", "close": 10.34, "volume": 53166.0}, {"date": "2020-01-21", "close": 10.19, "volume": 46432.0}, {"date": "2020-01-22", "close": 10.02, "volume": 28443.0}, {"date": "2020-01-23", "close": 10.25, "volume": 36576.0}, {"date": "2020-01-24", "close": 10.16, "volume": 27524.0}, {"date": "2020-01-27", "close": 9.66, "volume": 33237.0}, {"date": "2020-01-28", "close": 9.75, "volume": 73096.0}, {"date": "2020-01-29", "close": 9.67, "volume": 49779.0}, {"date": "2020-01-30", "close": 9.55, "volume": 33616.0}, {"date": "2020-01-31", "close": 9.45, "volume": 96708.0}, {"date": "2020-02-03", "close": 9.35, "volume": 28793.0}, {"date": "2020-02-04", "close": 9.27, "volume": 84291.0}, {"date": "2020-02-05", "close": 9.03, "volume": 65915.0}, {"date": "2020-02-06", "close": 8.89, "volume": 80582.0}, {"date": "2020-02-07", "close": 8.8, "volume": 41571.0}, {"date": "2020-02-10", "close": 8.85, "volume": 40839.0}, {"date": "2020-02-11", "close": 8.98, "volume": 37967.0}, {"date": "2020-02-12", "close": 8.82, "volume": 53705.0}, {"date": "2020-02-13", "close": 8.78, "volume": 75538.0}, {"date": "2020-02-14", "close": 8.96, "volume": 63656.0}, {"date": "2020-02-18", "close": 9.08, "volume": 33542.0}, {"date": "2020-02-19", "close": 9.03, "volume": 34410.0}, {"date": "2020-02-20", "close": 9.11, "volume": 50148.0}, {"date": "2020-02-21", "close": 9.62, "volume": 163130.0}, {"date": "2020-02-24", "close": 9.09, "volume": 56965.0}, {"date": "2020-02-25", "close": 8.56, "volume": 83861.0}, {"date": "2020-02-26", "close": 8.61, "volume": 44075.0}, {"date": "2020-02-27", "close": 8.22, "volume": 86446.0}, {"date": "2020-02-28", "close": 7.89, "volume": 80543.0}, {"date": "2020-03-02", "close": 7.98, "volume": 129552.0}, {"date": "2020-03-03", "close": 8.02, "volume": 36949.0}, {"date": "2020-03-04", "close": 8.36, "volume": 30261.0}, {"date": "2020-03-05", "close": 7.93, "volume": 36584.0}, {"date": "2020-03-06", "close": 7.83, "volume": 36611.0}, {"date": "2020-03-09", "close": 7.14, "volume": 49759.0}, {"date": "2020-03-10", "close": 7.26, "volume": 79443.0}, {"date": "2020-03-11", "close": 7.22, "volume": 56066.0}, {"date": "2020-03-12", "close": 6.53, "volume": 62996.0}, {"date": "2020-03-13", "close": 6.89, "volume": 69033.0}, {"date": "2020-03-16", "close": 6.66, "volume": 140366.0}, {"date": "2020-03-17", "close": 8.11, "volume": 111127.0}, {"date": "2020-03-18", "close": 6.61, "volume": 73931.0}, {"date": "2020-03-19", "close": 6.98, "volume": 53028.0}, {"date": "2020-03-20", "close": 6.15, "volume": 102549.0}, {"date": "2020-03-23", "close": 5.96, "volume": 125992.0}, {"date": "2020-03-24", "close": 7.17, "volume": 104603.0}, {"date": "2020-03-25", "close": 6.985, "volume": 87528.0}, {"date": "2020-03-26", "close": 7.38, "volume": 56590.0}, {"date": "2020-03-27", "close": 6.86, "volume": 32275.0}, {"date": "2020-03-30", "close": 6.93, "volume": 26920.0}, {"date": "2020-03-31", "close": 7.39, "volume": 73957.0}, {"date": "2020-04-01", "close": 6.61, "volume": 79001.0}, {"date": "2020-04-02", "close": 6.48, "volume": 30475.0}, {"date": "2020-04-03", "close": 6.02, "volume": 51691.0}, {"date": "2020-04-06", "close": 6.44, "volume": 25746.0}, {"date": "2020-04-07", "close": 6.45, "volume": 64353.0}, {"date": "2020-04-08", "close": 7.09, "volume": 66982.0}, {"date": "2020-04-09", "close": 6.88, "volume": 43856.0}, {"date": "2020-04-13", "close": 6.67, "volume": 38942.0}, {"date": "2020-04-14", "close": 6.95, "volume": 63695.0}, {"date": "2020-04-15", "close": 7.36, "volume": 95452.0}, {"date": "2020-04-16", "close": 6.86, "volume": 35840.0}, {"date": "2020-04-17", "close": 7.12, "volume": 26609.0}, {"date": "2020-04-20", "close": 7.15, "volume": 25131.0}, {"date": "2020-04-21", "close": 7.2, "volume": 51746.0}, {"date": "2020-04-22", "close": 7.48, "volume": 38992.0}, {"date": "2020-04-23", "close": 7.65, "volume": 44193.0}, {"date": "2020-04-24", "close": 7.73, "volume": 18670.0}, {"date": "2020-04-27", "close": 8.6, "volume": 69788.0}, {"date": "2020-04-28", "close": 8.38, "volume": 45272.0}, {"date": "2020-04-29", "close": 8.58, "volume": 91477.0}, {"date": "2020-04-30", "close": 8.09, "volume": 32438.0}, {"date": "2020-05-01", "close": 7.91, "volume": 36389.0}, {"date": "2020-05-04", "close": 7.65, "volume": 55537.0}, {"date": "2020-05-05", "close": 7.29, "volume": 37951.0}, {"date": "2020-05-06", "close": 7.5, "volume": 29897.0}, {"date": "2020-05-07", "close": 7.84, "volume": 40039.0}, {"date": "2020-05-08", "close": 8.68, "volume": 36927.0}, {"date": "2020-05-11", "close": 8.84, "volume": 65178.0}, {"date": "2020-05-12", "close": 8.19, "volume": 69991.0}, {"date": "2020-05-13", "close": 8.26, "volume": 44336.0}, {"date": "2020-05-14", "close": 8.35, "volume": 40601.0}, {"date": "2020-05-15", "close": 8.14, "volume": 31979.0}, {"date": "2020-05-18", "close": 8.3, "volume": 58884.0}, {"date": "2020-05-19", "close": 8.03, "volume": 74585.0}, {"date": "2020-05-20", "close": 7.78, "volume": 42451.0}, {"date": "2020-05-21", "close": 8.14, "volume": 57027.0}, {"date": "2020-05-22", "close": 8.11, "volume": 100303.0}, {"date": "2020-05-26", "close": 8.56, "volume": 65795.0}, {"date": "2020-05-27", "close": 9.39, "volume": 48918.0}, {"date": "2020-05-28", "close": 8.88, "volume": 36234.0}, {"date": "2020-05-29", "close": 9.03, "volume": 37806.0}, {"date": "2020-06-01", "close": 9.15, "volume": 63386.0}, {"date": "2020-06-02", "close": 9.3, "volume": 67407.0}, {"date": "2020-06-03", "close": 9.32, "volume": 60664.0}, {"date": "2020-06-04", "close": 9.34, "volume": 80892.0}, {"date": "2020-06-05", "close": 9.3, "volume": 87280.0}, {"date": "2020-06-08", "close": 9.65, "volume": 78623.0}, {"date": "2020-06-09", "close": 11.31, "volume": 269665.0}, {"date": "2020-06-10", "close": 10.6, "volume": 207964.0}, {"date": "2020-06-11", "close": 10.36, "volume": 208264.0}, {"date": "2020-06-12", "close": 10.31, "volume": 193201.0}, {"date": "2020-06-15", "close": 9.86, "volume": 157449.0}, {"date": "2020-06-16", "close": 10.23, "volume": 125752.0}, {"date": "2020-06-17", "close": 9.93, "volume": 90140.0}, {"date": "2020-06-18", "close": 10.01, "volume": 84851.0}, {"date": "2020-06-19", "close": 9.99, "volume": 89270.0}, {"date": "2020-06-22", "close": 9.96, "volume": 82217.0}, {"date": "2020-06-23", "close": 10.31, "volume": 92405.0}, {"date": "2020-06-24", "close": 9.85, "volume": 153530.0}, {"date": "2020-06-25", "close": 9.96, "volume": 138323.0}, {"date": "2020-06-26", "close": 10.93, "volume": 1120239.0}, {"date": "2020-06-29", "close": 10.65, "volume": 139359.0}, {"date": "2020-06-30", "close": 10.74, "volume": 178688.0}, {"date": "2020-07-01", "close": 10.75, "volume": 46286.0}, {"date": "2020-07-02", "close": 11.11, "volume": 69359.0}, {"date": "2020-07-06", "close": 10.77, "volume": 59441.0}, {"date": "2020-07-07", "close": 10.47, "volume": 58829.0}, {"date": "2020-07-08", "close": 10.35, "volume": 50199.0}, {"date": "2020-07-09", "close": 10.83, "volume": 58726.0}, {"date": "2020-07-10", "close": 10.34, "volume": 44335.0}, {"date": "2020-07-13", "close": 10.335, "volume": 57195.0}, {"date": "2020-07-14", "close": 10.41, "volume": 67791.0}, {"date": "2020-07-15", "close": 10.31, "volume": 76310.0}, {"date": "2020-07-16", "close": 10.48, "volume": 69859.0}, {"date": "2020-07-17", "close": 11.01, "volume": 169598.0}, {"date": "2020-07-20", "close": 12.14, "volume": 245028.0}, {"date": "2020-07-21", "close": 11.97, "volume": 136302.0}, {"date": "2020-07-22", "close": 12.28, "volume": 111257.0}, {"date": "2020-07-23", "close": 13.16, "volume": 222347.0}, {"date": "2020-07-24", "close": 13.15, "volume": 69484.0}, {"date": "2020-07-27", "close": 13.24, "volume": 80541.0}, {"date": "2020-07-28", "close": 12.76, "volume": 50656.0}, {"date": "2020-07-29", "close": 12.96, "volume": 85599.0}, {"date": "2020-07-30", "close": 12.94, "volume": 93105.0}, {"date": "2020-07-31", "close": 12.8, "volume": 44080.0}, {"date": "2020-08-03", "close": 13.99, "volume": 199503.0}, {"date": "2020-08-04", "close": 14.07, "volume": 151358.0}, {"date": "2020-08-05", "close": 13.79, "volume": 91973.0}, {"date": "2020-08-06", "close": 13.73, "volume": 104991.0}, {"date": "2020-08-07", "close": 13.35, "volume": 225040.0}, {"date": "2020-08-10", "close": 13.66, "volume": 84798.0}, {"date": "2020-08-11", "close": 13.41, "volume": 83330.0}, {"date": "2020-08-12", "close": 13.58, "volume": 178283.0}, {"date": "2020-08-13", "close": 13.95, "volume": 141220.0}, {"date": "2020-08-14", "close": 13.69, "volume": 65718.0}, {"date": "2020-08-17", "close": 13.76, "volume": 65621.0}, {"date": "2020-08-18", "close": 13.75, "volume": 66853.0}, {"date": "2020-08-19", "close": 13.7, "volume": 36688.0}, {"date": "2020-08-20", "close": 13.55, "volume": 43712.0}, {"date": "2020-08-21", "close": 13.23, "volume": 83422.0}, {"date": "2020-08-24", "close": 13.52, "volume": 93034.0}, {"date": "2020-08-25", "close": 13.62, "volume": 85624.0}, {"date": "2020-08-26", "close": 13.7, "volume": 65305.0}, {"date": "2020-08-27", "close": 13.75, "volume": 121050.0}, {"date": "2020-08-28", "close": 13.77, "volume": 142119.0}, {"date": "2020-08-31", "close": 13.3, "volume": 115020.0}, {"date": "2020-09-01", "close": 13.71, "volume": 110068.0}, {"date": "2020-09-02", "close": 13.68, "volume": 106554.0}, {"date": "2020-09-03", "close": 13.32, "volume": 63634.0}, {"date": "2020-09-04", "close": 13.52, "volume": 69090.0}, {"date": "2020-09-08", "close": 12.83, "volume": 64413.0}, {"date": "2020-09-09", "close": 13.2, "volume": 65972.0}, {"date": "2020-09-10", "close": 13.18, "volume": 76745.0}, {"date": "2020-09-11", "close": 13.38, "volume": 82785.0}, {"date": "2020-09-14", "close": 13.34, "volume": 25065.0}, {"date": "2020-09-15", "close": 13.34, "volume": 36183.0}, {"date": "2020-09-16", "close": 13.29, "volume": 42245.0}, {"date": "2020-09-17", "close": 13.29, "volume": 70229.0}, {"date": "2020-09-18", "close": 13.18, "volume": 87231.0}, {"date": "2020-09-21", "close": 13.2, "volume": 99947.0}, {"date": "2020-09-22", "close": 13.04, "volume": 65808.0}, {"date": "2020-09-23", "close": 13.21, "volume": 37077.0}, {"date": "2020-09-24", "close": 13.18, "volume": 66738.0}, {"date": "2020-09-25", "close": 13.08, "volume": 26160.0}, {"date": "2020-09-28", "close": 13.62, "volume": 84227.0}, {"date": "2020-09-29", "close": 13.49, "volume": 75375.0}, {"date": "2020-09-30", "close": 13.34, "volume": 67278.0}, {"date": "2020-10-01", "close": 13.53, "volume": 65996.0}, {"date": "2020-10-02", "close": 13.38, "volume": 45941.0}, {"date": "2020-10-05", "close": 13.63, "volume": 70752.0}, {"date": "2020-10-06", "close": 13.54, "volume": 114923.0}, {"date": "2020-10-07", "close": 13.86, "volume": 34760.0}, {"date": "2020-10-08", "close": 13.94, "volume": 40468.0}, {"date": "2020-10-09", "close": 14.19, "volume": 53635.0}, {"date": "2020-10-12", "close": 13.71, "volume": 51980.0}, {"date": "2020-10-13", "close": 13.86, "volume": 117250.0}, {"date": "2020-10-14", "close": 14.12, "volume": 33813.0}, {"date": "2020-10-15", "close": 14.1, "volume": 29342.0}, {"date": "2020-10-16", "close": 13.63, "volume": 25015.0}, {"date": "2020-10-19", "close": 13.63, "volume": 24789.0}, {"date": "2020-10-20", "close": 13.37, "volume": 28030.0}, {"date": "2020-10-21", "close": 13.35, "volume": 24150.0}, {"date": "2020-10-22", "close": 13.2, "volume": 42326.0}, {"date": "2020-10-23", "close": 13.26, "volume": 26823.0}, {"date": "2020-10-26", "close": 13.46, "volume": 118703.0}, {"date": "2020-10-27", "close": 13.35, "volume": 18870.0}, {"date": "2020-10-28", "close": 13.46, "volume": 62673.0}, {"date": "2020-10-29", "close": 13.25, "volume": 26329.0}, {"date": "2020-10-30", "close": 13.82, "volume": 34739.0}, {"date": "2020-11-02", "close": 13.22, "volume": 42811.0}, {"date": "2020-11-03", "close": 13.29, "volume": 21432.0}, {"date": "2020-11-04", "close": 13.21, "volume": 22121.0}, {"date": "2020-11-05", "close": 13.72, "volume": 33150.0}, {"date": "2020-11-06", "close": 12.8, "volume": 105584.0}, {"date": "2020-11-09", "close": 12.82, "volume": 40088.0}, {"date": "2020-11-10", "close": 12.8, "volume": 35398.0}, {"date": "2020-11-11", "close": 13.25, "volume": 16242.0}, {"date": "2020-11-12", "close": 12.96, "volume": 31045.0}, {"date": "2020-11-13", "close": 13.08, "volume": 39300.0}, {"date": "2020-11-16", "close": 13.14, "volume": 21313.0}, {"date": "2020-11-17", "close": 13.03, "volume": 32619.0}, {"date": "2020-11-18", "close": 12.93, "volume": 43608.0}, {"date": "2020-11-19", "close": 13.18, "volume": 54543.0}, {"date": "2020-11-20", "close": 13.29, "volume": 30089.0}, {"date": "2020-11-23", "close": 13.47, "volume": 19413.0}, {"date": "2020-11-24", "close": 13.45, "volume": 28707.0}, {"date": "2020-11-25", "close": 13.36, "volume": 53395.0}, {"date": "2020-11-27", "close": 13.47, "volume": 35227.0}, {"date": "2020-11-30", "close": 13.28, "volume": 74597.0}, {"date": "2020-12-01", "close": 13.33, "volume": 49336.0}, {"date": "2020-12-02", "close": 13.45, "volume": 38162.0}, {"date": "2020-12-03", "close": 13.5, "volume": 76457.0}, {"date": "2020-12-04", "close": 13.62, "volume": 155974.0}, {"date": "2020-12-07", "close": 13.92, "volume": 74211.0}, {"date": "2020-12-08", "close": 13.83, "volume": 51928.0}, {"date": "2020-12-09", "close": 13.83, "volume": 83215.0}, {"date": "2020-12-10", "close": 14.095, "volume": 38336.0}, {"date": "2020-12-11", "close": 13.865, "volume": 27741.0}, {"date": "2020-12-14", "close": 14.03, "volume": 64947.0}, {"date": "2020-12-15", "close": 13.97, "volume": 45669.0}, {"date": "2020-12-16", "close": 14.91, "volume": 170792.0}, {"date": "2020-12-17", "close": 14.55, "volume": 136797.0}, {"date": "2020-12-18", "close": 14.35, "volume": 48693.0}, {"date": "2020-12-21", "close": 14.93, "volume": 60895.0}, {"date": "2020-12-22", "close": 15.28, "volume": 46225.0}, {"date": "2020-12-23", "close": 15.41, "volume": 35300.0}, {"date": "2020-12-24", "close": 15.17, "volume": 39298.0}, {"date": "2020-12-28", "close": 17.82, "volume": 631462.0}, {"date": "2020-12-29", "close": 17.68, "volume": 157096.0}, {"date": "2020-12-30", "close": 17.94, "volume": 89772.0}, {"date": "2020-12-31", "close": 17.78, "volume": 121361.0}, {"date": "2021-01-04", "close": 17.09, "volume": 124918.0}, {"date": "2021-01-05", "close": 17.33, "volume": 88550.0}, {"date": "2021-01-06", "close": 17.27, "volume": 67723.0}, {"date": "2021-01-07", "close": 17.19, "volume": 59392.0}, {"date": "2021-01-08", "close": 17.84, "volume": 143067.0}, {"date": "2021-01-11", "close": 18.3, "volume": 110747.0}, {"date": "2021-01-12", "close": 18.75, "volume": 99648.0}, {"date": "2021-01-13", "close": 20.11, "volume": 154272.0}, {"date": "2021-01-14", "close": 20.83, "volume": 161120.0}, {"date": "2021-01-15", "close": 19.34, "volume": 95854.0}, {"date": "2021-01-19", "close": 25.81, "volume": 1408457.0}, {"date": "2021-01-20", "close": 23.41, "volume": 1717663.0}, {"date": "2021-01-21", "close": 23.77, "volume": 394727.0}, {"date": "2021-01-22", "close": 22.73, "volume": 187523.0}, {"date": "2021-01-25", "close": 23.5, "volume": 414845.0}, {"date": "2021-01-26", "close": 23.26, "volume": 165125.0}, {"date": "2021-01-27", "close": 21.4, "volume": 204528.0}, {"date": "2021-01-28", "close": 24.18, "volume": 923714.0}, {"date": "2021-01-29", "close": 22.82, "volume": 327400.0}, {"date": "2021-02-01", "close": 23.91, "volume": 245355.0}, {"date": "2021-02-02", "close": 23.49, "volume": 281655.0}, {"date": "2021-02-03", "close": 24.49, "volume": 263984.0}, {"date": "2021-02-04", "close": 24.66, "volume": 119957.0}, {"date": "2021-02-05", "close": 24.22, "volume": 149668.0}, {"date": "2021-02-08", "close": 25.0, "volume": 271768.0}, {"date": "2021-02-09", "close": 26.99, "volume": 304951.0}, {"date": "2021-02-10", "close": 25.75, "volume": 275832.0}, {"date": "2021-02-11", "close": 26.62, "volume": 156760.0}, {"date": "2021-02-12", "close": 26.53, "volume": 76539.0}, {"date": "2021-02-16", "close": 28.0, "volume": 443028.0}, {"date": "2021-02-17", "close": 26.38, "volume": 214688.0}, {"date": "2021-02-18", "close": 25.81, "volume": 173169.0}, {"date": "2021-02-19", "close": 26.91, "volume": 160085.0}, {"date": "2021-02-22", "close": 26.1, "volume": 165423.0}, {"date": "2021-02-23", "close": 23.49, "volume": 406932.0}, {"date": "2021-02-24", "close": 24.37, "volume": 170459.0}, {"date": "2021-02-25", "close": 22.69, "volume": 191842.0}, {"date": "2021-02-26", "close": 23.42, "volume": 243338.0}, {"date": "2021-03-01", "close": 24.19, "volume": 172703.0}, {"date": "2021-03-02", "close": 23.88, "volume": 139020.0}, {"date": "2021-03-03", "close": 23.87, "volume": 261977.0}, {"date": "2021-03-04", "close": 21.0, "volume": 305140.0}, {"date": "2021-03-05", "close": 20.35, "volume": 241289.0}, {"date": "2021-03-08", "close": 19.83, "volume": 191962.0}, {"date": "2021-03-09", "close": 20.79, "volume": 86198.0}, {"date": "2021-03-10", "close": 21.09, "volume": 84566.0}, {"date": "2021-03-11", "close": 22.62, "volume": 114553.0}, {"date": "2021-03-12", "close": 23.14, "volume": 119698.0}, {"date": "2021-03-15", "close": 23.72, "volume": 89411.0}, {"date": "2021-03-16", "close": 23.14, "volume": 136846.0}, {"date": "2021-03-17", "close": 22.99, "volume": 113556.0}, {"date": "2021-03-18", "close": 21.89, "volume": 232490.0}, {"date": "2021-03-19", "close": 22.81, "volume": 98677.0}, {"date": "2021-03-22", "close": 22.69, "volume": 57436.0}, {"date": "2021-03-23", "close": 21.34, "volume": 67635.0}, {"date": "2021-03-24", "close": 20.59, "volume": 64258.0}, {"date": "2021-03-25", "close": 20.43, "volume": 145274.0}, {"date": "2021-03-26", "close": 21.63, "volume": 105439.0}, {"date": "2021-03-29", "close": 20.31, "volume": 107361.0}, {"date": "2021-03-30", "close": 20.19, "volume": 65460.0}, {"date": "2021-03-31", "close": 21.19, "volume": 83457.0}, {"date": "2021-04-01", "close": 21.99, "volume": 74478.0}, {"date": "2021-04-05", "close": 22.22, "volume": 76538.0}, {"date": "2021-04-06", "close": 21.94, "volume": 73157.0}, {"date": "2021-04-07", "close": 21.92, "volume": 58162.0}, {"date": "2021-04-08", "close": 22.23, "volume": 63898.0}, {"date": "2021-04-09", "close": 21.58, "volume": 58362.0}, {"date": "2021-04-12", "close": 20.98, "volume": 55379.0}, {"date": "2021-04-13", "close": 20.82, "volume": 55996.0}, {"date": "2021-04-14", "close": 20.5, "volume": 42729.0}, {"date": "2021-04-15", "close": 20.72, "volume": 70117.0}, {"date": "2021-04-16", "close": 20.94, "volume": 60857.0}, {"date": "2021-04-19", "close": 20.81, "volume": 67059.0}, {"date": "2021-04-20", "close": 20.38, "volume": 111611.0}, {"date": "2021-04-21", "close": 20.35, "volume": 38311.0}, {"date": "2021-04-22", "close": 20.43, "volume": 58782.0}, {"date": "2021-04-23", "close": 20.42, "volume": 57427.0}, {"date": "2021-04-26", "close": 21.24, "volume": 56342.0}, {"date": "2021-04-27", "close": 21.3, "volume": 82970.0}, {"date": "2021-04-28", "close": 21.29, "volume": 37155.0}, {"date": "2021-04-29", "close": 21.48, "volume": 30080.0}, {"date": "2021-04-30", "close": 23.63, "volume": 383449.0}, {"date": "2021-05-03", "close": 23.49, "volume": 92930.0}, {"date": "2021-05-04", "close": 22.98, "volume": 83442.0}, {"date": "2021-05-05", "close": 22.72, "volume": 52788.0}, {"date": "2021-05-06", "close": 22.46, "volume": 82692.0}, {"date": "2021-05-07", "close": 21.51, "volume": 97279.0}, {"date": "2021-05-10", "close": 18.58, "volume": 251310.0}, {"date": "2021-05-11", "close": 18.32, "volume": 127203.0}, {"date": "2021-05-12", "close": 18.04, "volume": 81058.0}, {"date": "2021-05-13", "close": 18.15, "volume": 92847.0}, {"date": "2021-05-14", "close": 18.64, "volume": 63297.0}, {"date": "2021-05-17", "close": 18.93, "volume": 73993.0}, {"date": "2021-05-18", "close": 19.32, "volume": 52888.0}, {"date": "2021-05-19", "close": 19.92, "volume": 101921.0}, {"date": "2021-05-20", "close": 20.09, "volume": 57592.0}, {"date": "2021-05-21", "close": 20.04, "volume": 77845.0}, {"date": "2021-05-24", "close": 19.77, "volume": 69942.0}, {"date": "2021-05-25", "close": 19.26, "volume": 49309.0}, {"date": "2021-05-26", "close": 19.39, "volume": 53057.0}, {"date": "2021-05-27", "close": 19.68, "volume": 92882.0}, {"date": "2021-05-28", "close": 19.85, "volume": 90215.0}, {"date": "2021-06-01", "close": 19.76, "volume": 54236.0}, {"date": "2021-06-02", "close": 20.19, "volume": 126849.0}, {"date": "2021-06-03", "close": 19.6, "volume": 65041.0}, {"date": "2021-06-04", "close": 19.39, "volume": 46986.0}, {"date": "2021-06-07", "close": 19.7, "volume": 44239.0}, {"date": "2021-06-08", "close": 19.65, "volume": 55434.0}, {"date": "2021-06-09", "close": 19.62, "volume": 28091.0}, {"date": "2021-06-10", "close": 19.42, "volume": 38326.0}, {"date": "2021-06-11", "close": 19.3, "volume": 39072.0}, {"date": "2021-06-14", "close": 21.66, "volume": 206413.0}, {"date": "2021-06-15", "close": 22.42, "volume": 153708.0}, {"date": "2021-06-16", "close": 22.06, "volume": 153906.0}, {"date": "2021-06-17", "close": 21.37, "volume": 121518.0}, {"date": "2021-06-18", "close": 21.05, "volume": 700024.0}, {"date": "2021-06-21", "close": 20.19, "volume": 84602.0}, {"date": "2021-06-22", "close": 19.78, "volume": 55054.0}, {"date": "2021-06-23", "close": 20.11, "volume": 79800.0}, {"date": "2021-06-24", "close": 20.85, "volume": 63126.0}, {"date": "2021-06-25", "close": 20.77, "volume": 61339.0}, {"date": "2021-06-28", "close": 21.0, "volume": 44338.0}, {"date": "2021-06-29", "close": 20.83, "volume": 33806.0}, {"date": "2021-06-30", "close": 20.62, "volume": 27706.0}, {"date": "2021-07-01", "close": 20.4, "volume": 30540.0}, {"date": "2021-07-02", "close": 20.05, "volume": 24846.0}, {"date": "2021-07-06", "close": 19.73, "volume": 33383.0}, {"date": "2021-07-07", "close": 18.75, "volume": 65948.0}, {"date": "2021-07-08", "close": 18.85, "volume": 48445.0}, {"date": "2021-07-09", "close": 19.3, "volume": 40850.0}, {"date": "2021-07-12", "close": 19.07, "volume": 21583.0}, {"date": "2021-07-13", "close": 18.75, "volume": 24562.0}, {"date": "2021-07-14", "close": 18.23, "volume": 25492.0}, {"date": "2021-07-15", "close": 18.05, "volume": 59605.0}, {"date": "2021-07-16", "close": 17.58, "volume": 29164.0}, {"date": "2021-07-19", "close": 17.59, "volume": 27610.0}, {"date": "2021-07-20", "close": 17.75, "volume": 28110.0}, {"date": "2021-07-21", "close": 18.56, "volume": 33051.0}, {"date": "2021-07-22", "close": 17.9, "volume": 25908.0}, {"date": "2021-07-23", "close": 17.66, "volume": 38668.0}, {"date": "2021-07-26", "close": 17.76, "volume": 21734.0}, {"date": "2021-07-27", "close": 17.34, "volume": 21348.0}, {"date": "2021-07-28", "close": 17.86, "volume": 26205.0}, {"date": "2021-07-29", "close": 18.57, "volume": 30218.0}, {"date": "2021-07-30", "close": 18.25, "volume": 16553.0}, {"date": "2021-08-02", "close": 17.93, "volume": 21404.0}, {"date": "2021-08-03", "close": 17.32, "volume": 34833.0}, {"date": "2021-08-04", "close": 17.52, "volume": 12391.0}, {"date": "2021-08-05", "close": 17.46, "volume": 17911.0}, {"date": "2021-08-06", "close": 17.68, "volume": 20616.0}, {"date": "2021-08-09", "close": 18.04, "volume": 20961.0}, {"date": "2021-08-10", "close": 17.65, "volume": 36148.0}, {"date": "2021-08-11", "close": 15.29, "volume": 155520.0}, {"date": "2021-08-12", "close": 15.13, "volume": 69473.0}, {"date": "2021-08-13", "close": 14.82, "volume": 72993.0}, {"date": "2021-08-16", "close": 13.41, "volume": 126820.0}, {"date": "2021-08-17", "close": 13.77, "volume": 61841.0}, {"date": "2021-08-18", "close": 13.61, "volume": 91728.0}, {"date": "2021-08-19", "close": 12.54, "volume": 92263.0}, {"date": "2021-08-20", "close": 12.67, "volume": 58739.0}, {"date": "2021-08-23", "close": 13.76, "volume": 131676.0}, {"date": "2021-08-24", "close": 13.77, "volume": 77309.0}, {"date": "2021-08-25", "close": 13.55, "volume": 86140.0}, {"date": "2021-08-26", "close": 13.97, "volume": 47317.0}, {"date": "2021-08-27", "close": 14.27, "volume": 56521.0}, {"date": "2021-08-30", "close": 14.43, "volume": 58194.0}, {"date": "2021-08-31", "close": 14.23, "volume": 21118.0}, {"date": "2021-09-01", "close": 14.3, "volume": 41534.0}, {"date": "2021-09-02", "close": 14.42, "volume": 38748.0}, {"date": "2021-09-03", "close": 14.21, "volume": 44298.0}, {"date": "2021-09-07", "close": 14.15, "volume": 31863.0}, {"date": "2021-09-08", "close": 13.93, "volume": 29206.0}, {"date": "2021-09-09", "close": 13.84, "volume": 32237.0}, {"date": "2021-09-10", "close": 13.65, "volume": 95874.0}, {"date": "2021-09-13", "close": 13.48, "volume": 56517.0}, {"date": "2021-09-14", "close": 12.78, "volume": 56890.0}, {"date": "2021-09-15", "close": 12.8, "volume": 50120.0}, {"date": "2021-09-16", "close": 13.15, "volume": 31162.0}, {"date": "2021-09-17", "close": 12.99, "volume": 34384.0}, {"date": "2021-09-20", "close": 12.86, "volume": 69589.0}, {"date": "2021-09-21", "close": 13.02, "volume": 44437.0}, {"date": "2021-09-22", "close": 13.05, "volume": 28189.0}, {"date": "2021-09-23", "close": 13.1, "volume": 40232.0}, {"date": "2021-09-24", "close": 12.94, "volume": 27796.0}, {"date": "2021-09-27", "close": 12.81, "volume": 24623.0}, {"date": "2021-09-28", "close": 12.59, "volume": 32738.0}, {"date": "2021-09-29", "close": 12.33, "volume": 35434.0}, {"date": "2021-09-30", "close": 12.61, "volume": 24648.0}, {"date": "2021-10-01", "close": 12.44, "volume": 49194.0}, {"date": "2021-10-04", "close": 12.33, "volume": 46289.0}, {"date": "2021-10-05", "close": 12.25, "volume": 32628.0}, {"date": "2021-10-06", "close": 11.95, "volume": 44634.0}, {"date": "2021-10-07", "close": 11.95, "volume": 64663.0}, {"date": "2021-10-08", "close": 11.99, "volume": 58464.0}, {"date": "2021-10-11", "close": 11.96, "volume": 75339.0}, {"date": "2021-10-12", "close": 11.93, "volume": 38452.0}, {"date": "2021-10-13", "close": 11.94, "volume": 82319.0}, {"date": "2021-10-14", "close": 11.54, "volume": 119070.0}, {"date": "2021-10-15", "close": 11.0, "volume": 73023.0}, {"date": "2021-10-18", "close": 10.66, "volume": 63798.0}, {"date": "2021-10-19", "close": 10.95, "volume": 181933.0}, {"date": "2021-10-20", "close": 11.1, "volume": 76598.0}, {"date": "2021-10-21", "close": 11.18, "volume": 42666.0}, {"date": "2021-10-22", "close": 10.7, "volume": 27193.0}, {"date": "2021-10-25", "close": 10.72, "volume": 32932.0}, {"date": "2021-10-26", "close": 11.01, "volume": 38954.0}, {"date": "2021-10-27", "close": 11.36, "volume": 82425.0}, {"date": "2021-10-28", "close": 11.23, "volume": 48758.0}, {"date": "2021-10-29", "close": 11.23, "volume": 24631.0}, {"date": "2021-11-01", "close": 10.86, "volume": 141067.0}, {"date": "2021-11-02", "close": 11.54, "volume": 122142.0}, {"date": "2021-11-03", "close": 11.7, "volume": 64335.0}, {"date": "2021-11-04", "close": 11.36, "volume": 46417.0}, {"date": "2021-11-05", "close": 11.22, "volume": 33529.0}, {"date": "2021-11-08", "close": 11.1, "volume": 21484.0}, {"date": "2021-11-09", "close": 11.04, "volume": 40289.0}, {"date": "2021-11-10", "close": 9.71, "volume": 146915.0}, {"date": "2021-11-11", "close": 10.45, "volume": 69661.0}, {"date": "2021-11-12", "close": 10.67, "volume": 42632.0}, {"date": "2021-11-15", "close": 10.27, "volume": 29663.0}, {"date": "2021-11-16", "close": 10.06, "volume": 50684.0}, {"date": "2021-11-17", "close": 11.0, "volume": 124234.0}, {"date": "2021-11-18", "close": 10.75, "volume": 41167.0}, {"date": "2021-11-19", "close": 10.02, "volume": 183928.0}, {"date": "2021-11-22", "close": 9.54, "volume": 130847.0}, {"date": "2021-11-23", "close": 9.25, "volume": 74577.0}, {"date": "2021-11-24", "close": 9.57, "volume": 58057.0}, {"date": "2021-11-26", "close": 9.55, "volume": 46304.0}, {"date": "2021-11-29", "close": 9.51, "volume": 57804.0}, {"date": "2021-11-30", "close": 9.55, "volume": 65547.0}, {"date": "2021-12-01", "close": 9.51, "volume": 57922.0}, {"date": "2021-12-02", "close": 9.74, "volume": 44948.0}, {"date": "2021-12-03", "close": 9.64, "volume": 83112.0}, {"date": "2021-12-06", "close": 9.85, "volume": 46673.0}, {"date": "2021-12-07", "close": 10.14, "volume": 46239.0}, {"date": "2021-12-08", "close": 10.14, "volume": 36956.0}, {"date": "2021-12-09", "close": 10.13, "volume": 44574.0}, {"date": "2021-12-10", "close": 10.11, "volume": 45592.0}, {"date": "2021-12-13", "close": 10.51, "volume": 106808.0}, {"date": "2021-12-14", "close": 10.16, "volume": 43323.0}, {"date": "2021-12-15", "close": 10.73, "volume": 73778.0}, {"date": "2021-12-16", "close": 11.06, "volume": 129462.0}, {"date": "2021-12-17", "close": 11.37, "volume": 341334.0}, {"date": "2021-12-20", "close": 10.09, "volume": 136634.0}, {"date": "2021-12-21", "close": 10.66, "volume": 69959.0}, {"date": "2021-12-22", "close": 10.61, "volume": 45741.0}, {"date": "2021-12-23", "close": 10.64, "volume": 28743.0}, {"date": "2021-12-27", "close": 10.92, "volume": 99407.0}, {"date": "2021-12-28", "close": 10.77, "volume": 69254.0}, {"date": "2021-12-29", "close": 10.49, "volume": 68962.0}, {"date": "2021-12-30", "close": 10.86, "volume": 75303.0}, {"date": "2021-12-31", "close": 10.63, "volume": 38878.0}, {"date": "2022-01-03", "close": 11.1, "volume": 37614.0}, {"date": "2022-01-04", "close": 10.65, "volume": 34550.0}, {"date": "2022-01-05", "close": 10.63, "volume": 60922.0}, {"date": "2022-01-06", "close": 10.66, "volume": 46462.0}, {"date": "2022-01-07", "close": 10.38, "volume": 41756.0}, {"date": "2022-01-10", "close": 10.42, "volume": 55156.0}, {"date": "2022-01-11", "close": 10.73, "volume": 47637.0}, {"date": "2022-01-12", "close": 10.66, "volume": 64467.0}, {"date": "2022-01-13", "close": 10.76, "volume": 81678.0}, {"date": "2022-01-14", "close": 10.79, "volume": 23221.0}, {"date": "2022-01-18", "close": 10.92, "volume": 40289.0}, {"date": "2022-01-19", "close": 10.85, "volume": 61498.0}, {"date": "2022-01-20", "close": 10.85, "volume": 57159.0}, {"date": "2022-01-21", "close": 9.515, "volume": 111271.0}, {"date": "2022-01-24", "close": 9.49, "volume": 106954.0}, {"date": "2022-01-25", "close": 9.36, "volume": 57110.0}, {"date": "2022-01-26", "close": 9.26, "volume": 46755.0}, {"date": "2022-01-27", "close": 9.07, "volume": 49628.0}, {"date": "2022-01-28", "close": 9.27, "volume": 52198.0}, {"date": "2022-01-31", "close": 9.55, "volume": 44698.0}, {"date": "2022-02-01", "close": 9.46, "volume": 25606.0}, {"date": "2022-02-02", "close": 9.33, "volume": 29064.0}, {"date": "2022-02-03", "close": 9.37, "volume": 43959.0}, {"date": "2022-02-04", "close": 9.46, "volume": 33069.0}, {"date": "2022-02-07", "close": 9.4, "volume": 24749.0}, {"date": "2022-02-08", "close": 9.39, "volume": 30374.0}, {"date": "2022-02-09", "close": 9.54, "volume": 32879.0}, {"date": "2022-02-10", "close": 9.46, "volume": 40093.0}, {"date": "2022-02-11", "close": 9.42, "volume": 33788.0}, {"date": "2022-02-14", "close": 9.37, "volume": 28950.0}, {"date": "2022-02-15", "close": 9.65, "volume": 31060.0}, {"date": "2022-02-16", "close": 9.67, "volume": 11920.0}, {"date": "2022-02-17", "close": 9.43, "volume": 31169.0}, {"date": "2022-02-18", "close": 9.4, "volume": 26324.0}, {"date": "2022-02-22", "close": 8.77, "volume": 106747.0}, {"date": "2022-02-23", "close": 8.47, "volume": 177975.0}, {"date": "2022-02-24", "close": 7.93, "volume": 70615.0}, {"date": "2022-02-25", "close": 9.34, "volume": 114586.0}, {"date": "2022-02-28", "close": 9.09, "volume": 42941.0}, {"date": "2022-03-01", "close": 8.75, "volume": 52100.0}, {"date": "2022-03-02", "close": 8.91, "volume": 50345.0}, {"date": "2022-03-03", "close": 8.61, "volume": 22346.0}, {"date": "2022-03-04", "close": 8.35, "volume": 113086.0}, {"date": "2022-03-07", "close": 8.39, "volume": 33644.0}, {"date": "2022-03-08", "close": 8.29, "volume": 29777.0}, {"date": "2022-03-09", "close": 8.34, "volume": 24457.0}, {"date": "2022-03-10", "close": 8.24, "volume": 43868.0}, {"date": "2022-03-11", "close": 8.06, "volume": 40007.0}, {"date": "2022-03-14", "close": 7.52, "volume": 57563.0}, {"date": "2022-03-15", "close": 7.62, "volume": 33574.0}, {"date": "2022-03-16", "close": 8.07, "volume": 64582.0}, {"date": "2022-03-17", "close": 8.0, "volume": 35785.0}, {"date": "2022-03-18", "close": 7.92, "volume": 107796.0}, {"date": "2022-03-21", "close": 7.99, "volume": 96621.0}, {"date": "2022-03-22", "close": 7.95, "volume": 44454.0}, {"date": "2022-03-23", "close": 8.0, "volume": 60230.0}, {"date": "2022-03-24", "close": 8.0, "volume": 50136.0}, {"date": "2022-03-25", "close": 8.0, "volume": 32586.0}, {"date": "2022-03-28", "close": 7.7, "volume": 45143.0}, {"date": "2022-03-29", "close": 7.75, "volume": 87912.0}, {"date": "2022-03-30", "close": 7.7, "volume": 53836.0}, {"date": "2022-03-31", "close": 7.58, "volume": 43589.0}, {"date": "2022-04-01", "close": 7.6, "volume": 52325.0}, {"date": "2022-04-04", "close": 7.64, "volume": 56211.0}, {"date": "2022-04-05", "close": 7.6, "volume": 53224.0}, {"date": "2022-04-06", "close": 7.3, "volume": 64282.0}, {"date": "2022-04-07", "close": 7.18, "volume": 44628.0}, {"date": "2022-04-08", "close": 7.16, "volume": 29420.0}, {"date": "2022-04-11", "close": 7.11, "volume": 33341.0}, {"date": "2022-04-12", "close": 6.93, "volume": 44023.0}, {"date": "2022-04-13", "close": 7.0, "volume": 306107.0}, {"date": "2022-04-14", "close": 8.32, "volume": 1318657.0}, {"date": "2022-04-18", "close": 8.75, "volume": 156754.0}, {"date": "2022-04-19", "close": 8.69, "volume": 60562.0}, {"date": "2022-04-20", "close": 8.51, "volume": 73837.0}, {"date": "2022-04-21", "close": 8.2, "volume": 31823.0}, {"date": "2022-04-22", "close": 7.9, "volume": 52603.0}, {"date": "2022-04-25", "close": 8.17, "volume": 60689.0}, {"date": "2022-04-26", "close": 8.15, "volume": 54258.0}, {"date": "2022-04-27", "close": 8.25, "volume": 41243.0}, {"date": "2022-04-28", "close": 8.25, "volume": 24942.0}, {"date": "2022-04-29", "close": 8.47, "volume": 35753.0}, {"date": "2022-05-02", "close": 8.52, "volume": 30470.0}, {"date": "2022-05-03", "close": 9.09, "volume": 49243.0}, {"date": "2022-05-04", "close": 9.69, "volume": 71513.0}, {"date": "2022-05-05", "close": 9.45, "volume": 61116.0}, {"date": "2022-05-06", "close": 9.54, "volume": 50390.0}, {"date": "2022-05-09", "close": 8.95, "volume": 93125.0}, {"date": "2022-05-10", "close": 9.2, "volume": 54560.0}, {"date": "2022-05-11", "close": 9.79, "volume": 90534.0}, {"date": "2022-05-12", "close": 9.91, "volume": 127617.0}, {"date": "2022-05-13", "close": 10.04, "volume": 104845.0}, {"date": "2022-05-16", "close": 10.35, "volume": 77694.0}, {"date": "2022-05-17", "close": 10.45, "volume": 51926.0}, {"date": "2022-05-18", "close": 9.99, "volume": 42839.0}, {"date": "2022-05-19", "close": 9.9, "volume": 85621.0}, {"date": "2022-05-20", "close": 10.15, "volume": 33067.0}, {"date": "2022-05-23", "close": 10.46, "volume": 52457.0}, {"date": "2022-05-24", "close": 10.21, "volume": 20248.0}, {"date": "2022-05-25", "close": 10.25, "volume": 51996.0}, {"date": "2022-05-26", "close": 10.0, "volume": 32830.0}, {"date": "2022-05-27", "close": 10.23, "volume": 20141.0}, {"date": "2022-05-31", "close": 10.25, "volume": 15474.0}, {"date": "2022-06-01", "close": 10.81, "volume": 38934.0}, {"date": "2022-06-02", "close": 10.99, "volume": 57348.0}, {"date": "2022-06-03", "close": 10.95, "volume": 12452.0}, {"date": "2022-06-06", "close": 10.59, "volume": 38759.0}, {"date": "2022-06-07", "close": 10.71, "volume": 25778.0}, {"date": "2022-06-08", "close": 10.215, "volume": 29614.0}, {"date": "2022-06-09", "close": 9.95, "volume": 36263.0}, {"date": "2022-06-10", "close": 9.56, "volume": 31851.0}, {"date": "2022-06-13", "close": 8.3, "volume": 181943.0}, {"date": "2022-06-14", "close": 8.51, "volume": 105374.0}, {"date": "2022-06-15", "close": 8.32, "volume": 97358.0}, {"date": "2022-06-16", "close": 8.0, "volume": 193600.0}, {"date": "2022-06-17", "close": 8.35, "volume": 892998.0}, {"date": "2022-06-21", "close": 8.96, "volume": 45650.0}, {"date": "2022-06-22", "close": 8.83, "volume": 145603.0}, {"date": "2022-06-23", "close": 8.58, "volume": 42810.0}, {"date": "2022-06-24", "close": 9.12, "volume": 60748.0}, {"date": "2022-06-27", "close": 9.2, "volume": 27575.0}, {"date": "2022-06-28", "close": 8.62, "volume": 28180.0}, {"date": "2022-06-29", "close": 8.39, "volume": 47246.0}, {"date": "2022-06-30", "close": 8.12, "volume": 64045.0}, {"date": "2022-07-01", "close": 7.95, "volume": 58295.0}, {"date": "2022-07-05", "close": 8.25, "volume": 69277.0}, {"date": "2022-07-06", "close": 8.18, "volume": 33272.0}, {"date": "2022-07-07", "close": 8.53, "volume": 40303.0}, {"date": "2022-07-08", "close": 8.69, "volume": 19654.0}, {"date": "2022-07-11", "close": 8.43, "volume": 31483.0}, {"date": "2022-07-12", "close": 8.24, "volume": 12499.0}, {"date": "2022-07-13", "close": 9.03, "volume": 41483.0}, {"date": "2022-07-14", "close": 8.55, "volume": 30106.0}, {"date": "2022-07-15", "close": 8.38, "volume": 15963.0}, {"date": "2022-07-18", "close": 8.26, "volume": 15183.0}, {"date": "2022-07-19", "close": 8.36, "volume": 19647.0}, {"date": "2022-07-20", "close": 8.46, "volume": 15134.0}, {"date": "2022-07-21", "close": 8.75, "volume": 25219.0}, {"date": "2022-07-22", "close": 8.29, "volume": 8627.0}, {"date": "2022-07-25", "close": 8.01, "volume": 10650.0}, {"date": "2022-07-26", "close": 7.88, "volume": 24704.0}, {"date": "2022-07-27", "close": 7.61, "volume": 31600.0}, {"date": "2022-07-28", "close": 7.95, "volume": 24150.0}, {"date": "2022-07-29", "close": 8.26, "volume": 104988.0}, {"date": "2022-08-01", "close": 8.15, "volume": 21824.0}, {"date": "2022-08-02", "close": 8.11, "volume": 23890.0}, {"date": "2022-08-03", "close": 8.34, "volume": 18666.0}, {"date": "2022-08-04", "close": 8.35, "volume": 17305.0}, {"date": "2022-08-05", "close": 8.2, "volume": 18200.0}, {"date": "2022-08-08", "close": 8.16, "volume": 15672.0}, {"date": "2022-08-09", "close": 8.0, "volume": 24231.0}, {"date": "2022-08-10", "close": 7.88, "volume": 19140.0}, {"date": "2022-08-11", "close": 8.17, "volume": 14803.0}, {"date": "2022-08-12", "close": 8.5, "volume": 32434.0}, {"date": "2022-08-15", "close": 8.51, "volume": 11246.0}, {"date": "2022-08-16", "close": 8.34, "volume": 19038.0}, {"date": "2022-08-17", "close": 8.18, "volume": 16812.0}, {"date": "2022-08-18", "close": 8.11, "volume": 6747.0}, {"date": "2022-08-19", "close": 8.05, "volume": 7561.0}, {"date": "2022-08-22", "close": 7.95, "volume": 5076.0}, {"date": "2022-08-23", "close": 7.85, "volume": 4970.0}, {"date": "2022-08-24", "close": 7.99, "volume": 18477.0}, {"date": "2022-08-25", "close": 8.045, "volume": 7474.0}, {"date": "2022-08-26", "close": 8.0, "volume": 16846.0}, {"date": "2022-08-29", "close": 8.02, "volume": 21872.0}, {"date": "2022-08-30", "close": 8.0, "volume": 14509.0}, {"date": "2022-08-31", "close": 7.75, "volume": 23641.0}, {"date": "2022-09-01", "close": 7.57, "volume": 28096.0}, {"date": "2022-09-02", "close": 7.2, "volume": 15420.0}, {"date": "2022-09-06", "close": 6.775, "volume": 42843.0}, {"date": "2022-09-07", "close": 6.96, "volume": 32688.0}, {"date": "2022-09-08", "close": 7.21, "volume": 15825.0}, {"date": "2022-09-09", "close": 7.54, "volume": 41601.0}, {"date": "2022-09-12", "close": 7.7, "volume": 23614.0}, {"date": "2022-09-13", "close": 7.57, "volume": 18747.0}, {"date": "2022-09-14", "close": 7.88, "volume": 13877.0}, {"date": "2022-09-15", "close": 8.23, "volume": 30951.0}, {"date": "2022-09-16", "close": 8.41, "volume": 52863.0}, {"date": "2022-09-19", "close": 8.34, "volume": 14961.0}, {"date": "2022-09-20", "close": 8.06, "volume": 15001.0}, {"date": "2022-09-21", "close": 7.71, "volume": 14195.0}, {"date": "2022-09-22", "close": 7.63, "volume": 19620.0}, {"date": "2022-09-23", "close": 7.25, "volume": 12681.0}, {"date": "2022-09-26", "close": 7.13, "volume": 16306.0}, {"date": "2022-09-27", "close": 7.11, "volume": 15942.0}, {"date": "2022-09-28", "close": 7.36, "volume": 100508.0}, {"date": "2022-09-29", "close": 7.29, "volume": 52635.0}, {"date": "2022-09-30", "close": 7.21, "volume": 38772.0}, {"date": "2022-10-03", "close": 7.27, "volume": 17452.0}, {"date": "2022-10-04", "close": 7.36, "volume": 32479.0}, {"date": "2022-10-05", "close": 7.54, "volume": 13664.0}, {"date": "2022-10-06", "close": 7.13, "volume": 27992.0}, {"date": "2022-10-07", "close": 7.1, "volume": 21504.0}, {"date": "2022-10-10", "close": 7.21, "volume": 19588.0}, {"date": "2022-10-11", "close": 7.2, "volume": 14920.0}, {"date": "2022-10-12", "close": 7.2, "volume": 14027.0}, {"date": "2022-10-13", "close": 7.11, "volume": 22353.0}, {"date": "2022-10-14", "close": 7.07, "volume": 10936.0}, {"date": "2022-10-17", "close": 7.11, "volume": 21670.0}, {"date": "2022-10-18", "close": 7.27, "volume": 15853.0}, {"date": "2022-10-19", "close": 7.3, "volume": 12522.0}, {"date": "2022-10-20", "close": 7.48, "volume": 14419.0}, {"date": "2022-10-21", "close": 7.35, "volume": 8746.0}, {"date": "2022-10-24", "close": 7.41, "volume": 12261.0}, {"date": "2022-10-25", "close": 7.41, "volume": 15273.0}, {"date": "2022-10-26", "close": 7.42, "volume": 9308.0}, {"date": "2022-10-27", "close": 7.31, "volume": 20158.0}, {"date": "2022-10-28", "close": 7.26, "volume": 25298.0}, {"date": "2022-10-31", "close": 7.26, "volume": 28224.0}, {"date": "2022-11-01", "close": 7.11, "volume": 31482.0}, {"date": "2022-11-02", "close": 7.0, "volume": 26142.0}, {"date": "2022-11-03", "close": 7.25, "volume": 15859.0}, {"date": "2022-11-04", "close": 7.39, "volume": 9899.0}, {"date": "2022-11-07", "close": 7.12, "volume": 9677.0}, {"date": "2022-11-08", "close": 7.03, "volume": 21756.0}, {"date": "2022-11-09", "close": 7.06, "volume": 6704.0}, {"date": "2022-11-10", "close": 7.25, "volume": 14591.0}, {"date": "2022-11-11", "close": 7.65, "volume": 41224.0}, {"date": "2022-11-14", "close": 7.6, "volume": 18803.0}, {"date": "2022-11-15", "close": 7.61, "volume": 28849.0}, {"date": "2022-11-16", "close": 7.51, "volume": 11649.0}, {"date": "2022-11-17", "close": 7.21, "volume": 18383.0}, {"date": "2022-11-18", "close": 7.37, "volume": 20362.0}, {"date": "2022-11-21", "close": 7.22, "volume": 16681.0}, {"date": "2022-11-22", "close": 8.02, "volume": 205699.0}, {"date": "2022-11-23", "close": 8.04, "volume": 46733.0}, {"date": "2022-11-25", "close": 8.03, "volume": 39433.0}, {"date": "2022-11-28", "close": 7.96, "volume": 23501.0}, {"date": "2022-11-29", "close": 7.71, "volume": 12551.0}, {"date": "2022-11-30", "close": 7.87, "volume": 19470.0}, {"date": "2022-12-01", "close": 8.12, "volume": 63383.0}, {"date": "2022-12-02", "close": 7.89, "volume": 10962.0}, {"date": "2022-12-05", "close": 7.56, "volume": 31947.0}, {"date": "2022-12-06", "close": 7.43, "volume": 19948.0}, {"date": "2022-12-07", "close": 7.24, "volume": 19619.0}, {"date": "2022-12-08", "close": 7.19, "volume": 31098.0}, {"date": "2022-12-09", "close": 7.32, "volume": 16072.0}, {"date": "2022-12-12", "close": 7.06, "volume": 21485.0}, {"date": "2022-12-13", "close": 7.03, "volume": 13755.0}, {"date": "2022-12-14", "close": 6.96, "volume": 20872.0}, {"date": "2022-12-15", "close": 6.74, "volume": 40695.0}, {"date": "2022-12-16", "close": 6.56, "volume": 56320.0}, {"date": "2022-12-19", "close": 6.48, "volume": 38734.0}, {"date": "2022-12-20", "close": 6.47, "volume": 74790.0}, {"date": "2022-12-21", "close": 6.52, "volume": 31000.0}, {"date": "2022-12-22", "close": 6.49, "volume": 30165.0}, {"date": "2022-12-23", "close": 6.4457, "volume": 18587.0}, {"date": "2022-12-27", "close": 6.05, "volume": 108323.0}, {"date": "2022-12-28", "close": 5.95, "volume": 24552.0}, {"date": "2022-12-29", "close": 6.12, "volume": 37869.0}, {"date": "2022-12-30", "close": 6.51, "volume": 78259.0}, {"date": "2023-01-03", "close": 6.8, "volume": 17814.0}, {"date": "2023-01-04", "close": 7.0, "volume": 16745.0}, {"date": "2023-01-05", "close": 6.9189, "volume": 998.0}, {"date": "2023-01-06", "close": 6.92, "volume": 16878.0}, {"date": "2023-01-09", "close": 6.96, "volume": 21101.0}, {"date": "2023-01-10", "close": 7.46, "volume": 67749.0}, {"date": "2023-01-11", "close": 7.48, "volume": 56690.0}, {"date": "2023-01-12", "close": 7.38, "volume": 30131.0}, {"date": "2023-01-13", "close": 7.335, "volume": 68554.0}, {"date": "2023-01-17", "close": 7.45, "volume": 43645.0}, {"date": "2023-01-18", "close": 7.35, "volume": 15781.0}, {"date": "2023-01-19", "close": 7.25, "volume": 42058.0}, {"date": "2023-01-20", "close": 7.14, "volume": 4449.0}, {"date": "2023-01-23", "close": 7.12, "volume": 65988.0}, {"date": "2023-01-24", "close": 7.1, "volume": 26651.0}, {"date": "2023-01-25", "close": 7.15, "volume": 31261.0}, {"date": "2023-01-26", "close": 7.22, "volume": 62599.0}, {"date": "2023-01-27", "close": 7.57, "volume": 53307.0}, {"date": "2023-01-30", "close": 7.73, "volume": 59469.0}, {"date": "2023-01-31", "close": 8.0, "volume": 73976.0}, {"date": "2023-02-01", "close": 8.0, "volume": 35279.0}, {"date": "2023-02-02", "close": 8.25, "volume": 28261.0}, {"date": "2023-02-03", "close": 8.25, "volume": 18427.0}, {"date": "2023-02-06", "close": 8.25, "volume": 27372.0}, {"date": "2023-02-07", "close": 8.25, "volume": 12498.0}, {"date": "2023-02-08", "close": 7.93, "volume": 16449.0}, {"date": "2023-02-09", "close": 7.93, "volume": 16694.0}, {"date": "2023-02-10", "close": 8.0, "volume": 37311.0}, {"date": "2023-02-13", "close": 7.83, "volume": 8573.0}, {"date": "2023-02-14", "close": 7.78, "volume": 6378.0}, {"date": "2023-02-15", "close": 7.7, "volume": 35150.0}, {"date": "2023-02-16", "close": 7.78, "volume": 9395.0}, {"date": "2023-02-17", "close": 7.89, "volume": 25438.0}, {"date": "2023-02-21", "close": 7.54, "volume": 4823.0}, {"date": "2023-02-22", "close": 7.46, "volume": 6010.0}, {"date": "2023-02-23", "close": 7.57, "volume": 18262.0}, {"date": "2023-02-24", "close": 7.53, "volume": 26907.0}, {"date": "2023-02-27", "close": 7.6, "volume": 9732.0}, {"date": "2023-02-28", "close": 7.61, "volume": 12220.0}, {"date": "2023-03-01", "close": 7.61, "volume": 4388.0}, {"date": "2023-03-02", "close": 7.64, "volume": 15537.0}, {"date": "2023-03-03", "close": 7.47, "volume": 34883.0}, {"date": "2023-03-06", "close": 7.46, "volume": 10478.0}, {"date": "2023-03-07", "close": 7.38, "volume": 7794.0}, {"date": "2023-03-08", "close": 7.17, "volume": 15339.0}, {"date": "2023-03-09", "close": 6.9, "volume": 31620.0}, {"date": "2023-03-10", "close": 5.34, "volume": 70098.0}, {"date": "2023-03-13", "close": 5.58, "volume": 51884.0}, {"date": "2023-03-14", "close": 5.3, "volume": 15462.0}, {"date": "2023-03-15", "close": 5.07, "volume": 33222.0}, {"date": "2023-03-16", "close": 5.55, "volume": 106024.0}, {"date": "2023-03-17", "close": 5.22, "volume": 87136.0}, {"date": "2023-03-20", "close": 5.2, "volume": 28215.0}, {"date": "2023-03-21", "close": 5.38, "volume": 41315.0}, {"date": "2023-03-22", "close": 5.29, "volume": 10314.0}, {"date": "2023-03-23", "close": 5.38, "volume": 8877.0}, {"date": "2023-03-24", "close": 5.29, "volume": 7260.0}, {"date": "2023-03-27", "close": 5.35, "volume": 60102.0}, {"date": "2023-03-28", "close": 5.2, "volume": 17722.0}, {"date": "2023-03-29", "close": 5.2, "volume": 6154.0}, {"date": "2023-03-30", "close": 5.2799, "volume": 3189.0}, {"date": "2023-03-31", "close": 5.37, "volume": 11771.0}, {"date": "2023-04-03", "close": 5.67, "volume": 6793.0}, {"date": "2023-04-04", "close": 5.55, "volume": 11005.0}, {"date": "2023-04-05", "close": 5.56, "volume": 2286.0}, {"date": "2023-04-06", "close": 5.63, "volume": 5225.0}, {"date": "2023-04-10", "close": 5.61, "volume": 12753.0}, {"date": "2023-04-11", "close": 5.72, "volume": 6609.0}, {"date": "2023-04-12", "close": 5.85, "volume": 14554.0}, {"date": "2023-04-13", "close": 5.72, "volume": 12470.0}, {"date": "2023-04-14", "close": 5.58, "volume": 15886.0}, {"date": "2023-04-17", "close": 5.13, "volume": 51568.0}, {"date": "2023-04-18", "close": 5.33, "volume": 43648.0}, {"date": "2023-04-19", "close": 5.33, "volume": 2728.0}, {"date": "2023-04-20", "close": 5.13, "volume": 6795.0}, {"date": "2023-04-21", "close": 5.84, "volume": 75396.0}, {"date": "2023-04-24", "close": 5.78, "volume": 36396.0}, {"date": "2023-04-25", "close": 5.73, "volume": 4868.0}, {"date": "2023-04-26", "close": 5.8, "volume": 8059.0}, {"date": "2023-04-27", "close": 5.79, "volume": 11893.0}, {"date": "2023-04-28", "close": 5.87, "volume": 8217.0}, {"date": "2023-05-01", "close": 5.8, "volume": 7390.0}, {"date": "2023-05-02", "close": 5.79, "volume": 6061.0}, {"date": "2023-05-03", "close": 5.75, "volume": 13809.0}, {"date": "2023-05-04", "close": 5.78, "volume": 4948.0}, {"date": "2023-05-05", "close": 5.81, "volume": 6051.0}, {"date": "2023-05-08", "close": 5.76, "volume": 16657.0}, {"date": "2023-05-09", "close": 5.78, "volume": 6253.0}, {"date": "2023-05-10", "close": 5.61, "volume": 18590.0}, {"date": "2023-05-11", "close": 5.625, "volume": 16404.0}, {"date": "2023-05-12", "close": 5.54, "volume": 12535.0}, {"date": "2023-05-15", "close": 5.51, "volume": 15711.0}, {"date": "2023-05-16", "close": 5.46, "volume": 8784.0}, {"date": "2023-05-17", "close": 5.48, "volume": 27990.0}, {"date": "2023-05-18", "close": 5.24, "volume": 30496.0}, {"date": "2023-05-19", "close": 5.56, "volume": 33598.0}, {"date": "2023-05-22", "close": 5.64, "volume": 17298.0}, {"date": "2023-05-23", "close": 5.74, "volume": 28932.0}, {"date": "2023-05-24", "close": 5.53, "volume": 13734.0}, {"date": "2023-05-25", "close": 5.53, "volume": 11342.0}, {"date": "2023-05-26", "close": 5.54, "volume": 14279.0}, {"date": "2023-05-30", "close": 5.79, "volume": 16708.0}, {"date": "2023-05-31", "close": 5.65, "volume": 7589.0}, {"date": "2023-06-01", "close": 5.74, "volume": 7685.0}, {"date": "2023-06-02", "close": 5.73, "volume": 14873.0}, {"date": "2023-06-05", "close": 5.7, "volume": 5150.0}, {"date": "2023-06-06", "close": 5.82, "volume": 6756.0}, {"date": "2023-06-07", "close": 5.95, "volume": 20672.0}, {"date": "2023-06-08", "close": 6.13, "volume": 5354.0}, {"date": "2023-06-09", "close": 6.0, "volume": 2639.0}, {"date": "2023-06-12", "close": 5.88, "volume": 12564.0}, {"date": "2023-06-13", "close": 5.61, "volume": 23357.0}, {"date": "2023-06-14", "close": 5.51, "volume": 20606.0}, {"date": "2023-06-15", "close": 5.52, "volume": 14249.0}, {"date": "2023-06-16", "close": 5.45, "volume": 13166.0}, {"date": "2023-06-20", "close": 5.3, "volume": 10730.0}, {"date": "2023-06-21", "close": 5.3399, "volume": 24186.0}, {"date": "2023-06-22", "close": 5.14, "volume": 29414.0}, {"date": "2023-06-23", "close": 5.27, "volume": 23516.0}, {"date": "2023-06-26", "close": 5.2, "volume": 8291.0}, {"date": "2023-06-27", "close": 5.2, "volume": 9757.0}, {"date": "2023-06-28", "close": 5.18, "volume": 12056.0}, {"date": "2023-06-29", "close": 5.32, "volume": 10368.0}, {"date": "2023-06-30", "close": 5.4, "volume": 12578.0}, {"date": "2023-07-03", "close": 5.39, "volume": 4566.0}, {"date": "2023-07-05", "close": 5.0, "volume": 24500.0}, {"date": "2023-07-06", "close": 4.99, "volume": 26697.0}, {"date": "2023-07-07", "close": 5.13, "volume": 11717.0}, {"date": "2023-07-10", "close": 5.15, "volume": 16028.0}, {"date": "2023-07-11", "close": 4.95, "volume": 21517.0}, {"date": "2023-07-12", "close": 5.01, "volume": 7867.0}, {"date": "2023-07-13", "close": 5.12, "volume": 12023.0}, {"date": "2023-07-14", "close": 5.05, "volume": 18134.0}, {"date": "2023-07-17", "close": 5.11, "volume": 8213.0}, {"date": "2023-07-18", "close": 5.07, "volume": 20754.0}, {"date": "2023-07-19", "close": 5.045, "volume": 19377.0}, {"date": "2023-07-20", "close": 5.0, "volume": 18067.0}, {"date": "2023-07-21", "close": 4.82, "volume": 43205.0}, {"date": "2023-07-24", "close": 4.8, "volume": 32928.0}, {"date": "2023-07-25", "close": 4.75, "volume": 22988.0}, {"date": "2023-07-26", "close": 4.79, "volume": 20481.0}, {"date": "2023-07-27", "close": 4.79, "volume": 26180.0}, {"date": "2023-07-28", "close": 4.66, "volume": 21687.0}, {"date": "2023-07-31", "close": 4.75, "volume": 28944.0}, {"date": "2023-08-01", "close": 4.99, "volume": 25112.0}, {"date": "2023-08-02", "close": 4.88, "volume": 32359.0}, {"date": "2023-08-03", "close": 4.79, "volume": 14343.0}, {"date": "2023-08-04", "close": 4.9, "volume": 19146.0}, {"date": "2023-08-07", "close": 4.74, "volume": 13879.0}, {"date": "2023-08-08", "close": 4.8, "volume": 25949.0}, {"date": "2023-08-09", "close": 4.73, "volume": 26959.0}, {"date": "2023-08-10", "close": 4.66, "volume": 10296.0}, {"date": "2023-08-11", "close": 4.37, "volume": 91781.0}, {"date": "2023-08-14", "close": 4.15, "volume": 35557.0}, {"date": "2023-08-15", "close": 4.2, "volume": 39965.0}, {"date": "2023-08-16", "close": 4.17, "volume": 55678.0}, {"date": "2023-08-17", "close": 4.15, "volume": 14743.0}, {"date": "2023-08-18", "close": 4.18, "volume": 14845.0}, {"date": "2023-08-21", "close": 4.15, "volume": 15933.0}, {"date": "2023-08-22", "close": 4.17, "volume": 23930.0}, {"date": "2023-08-23", "close": 4.15, "volume": 11154.0}, {"date": "2023-08-24", "close": 4.19, "volume": 37380.0}, {"date": "2023-08-25", "close": 4.25, "volume": 39040.0}, {"date": "2023-08-28", "close": 4.28, "volume": 13044.0}, {"date": "2023-08-29", "close": 4.2837, "volume": 12027.0}, {"date": "2023-08-30", "close": 4.33, "volume": 3442.0}, {"date": "2023-08-31", "close": 4.62, "volume": 20889.0}, {"date": "2023-09-01", "close": 4.98, "volume": 26093.0}, {"date": "2023-09-05", "close": 4.86, "volume": 14471.0}, {"date": "2023-09-06", "close": 4.85, "volume": 16471.0}, {"date": "2023-09-07", "close": 4.82, "volume": 2262.0}, {"date": "2023-09-08", "close": 4.58, "volume": 11379.0}, {"date": "2023-09-11", "close": 4.4, "volume": 17213.0}, {"date": "2023-09-12", "close": 4.45, "volume": 14999.0}, {"date": "2023-09-13", "close": 4.47, "volume": 15920.0}, {"date": "2023-09-14", "close": 4.53, "volume": 13479.0}, {"date": "2023-09-15", "close": 4.25, "volume": 64665.0}, {"date": "2023-09-18", "close": 4.3, "volume": 7788.0}, {"date": "2023-09-19", "close": 4.37, "volume": 4291.0}, {"date": "2023-09-20", "close": 4.07, "volume": 14671.0}, {"date": "2023-09-21", "close": 3.99, "volume": 35975.0}, {"date": "2023-09-22", "close": 3.84, "volume": 63645.0}, {"date": "2023-09-25", "close": 3.8, "volume": 9498.0}, {"date": "2023-09-26", "close": 3.69, "volume": 9410.0}, {"date": "2023-09-27", "close": 3.78, "volume": 16519.0}, {"date": "2023-09-28", "close": 3.74, "volume": 2116.0}, {"date": "2023-09-29", "close": 3.67, "volume": 18074.0}, {"date": "2023-10-02", "close": 3.72, "volume": 5734.0}, {"date": "2023-10-03", "close": 3.53, "volume": 7211.0}, {"date": "2023-10-04", "close": 3.54, "volume": 27629.0}, {"date": "2023-10-05", "close": 3.26, "volume": 6320.0}, {"date": "2023-10-06", "close": 3.545, "volume": 26144.0}, {"date": "2023-10-09", "close": 3.59, "volume": 3430.0}, {"date": "2023-10-10", "close": 3.51, "volume": 15085.0}, {"date": "2023-10-11", "close": 3.37, "volume": 37962.0}, {"date": "2023-10-12", "close": 3.47, "volume": 5169.0}, {"date": "2023-10-13", "close": 3.34, "volume": 62101.0}, {"date": "2023-10-16", "close": 3.44, "volume": 15123.0}, {"date": "2023-10-17", "close": 3.35, "volume": 20024.0}, {"date": "2023-10-18", "close": 3.35, "volume": 4499.0}, {"date": "2023-10-19", "close": 3.25, "volume": 12513.0}, {"date": "2023-10-20", "close": 3.32, "volume": 15165.0}, {"date": "2023-10-23", "close": 3.3, "volume": 27317.0}, {"date": "2023-10-24", "close": 3.34, "volume": 24230.0}, {"date": "2023-10-25", "close": 3.33, "volume": 10980.0}, {"date": "2023-10-26", "close": 3.25, "volume": 12703.0}, {"date": "2023-10-27", "close": 3.31, "volume": 13188.0}, {"date": "2023-10-30", "close": 3.38, "volume": 9441.0}, {"date": "2023-10-31", "close": 3.33, "volume": 7631.0}, {"date": "2023-11-01", "close": 3.22, "volume": 26482.0}, {"date": "2023-11-02", "close": 3.12, "volume": 7894.0}, {"date": "2023-11-03", "close": 3.14, "volume": 38874.0}, {"date": "2023-11-06", "close": 3.12, "volume": 37277.0}, {"date": "2023-11-07", "close": 3.06, "volume": 18606.0}, {"date": "2023-11-08", "close": 3.17, "volume": 50522.0}, {"date": "2023-11-09", "close": 3.1, "volume": 33254.0}, {"date": "2023-11-10", "close": 1.675, "volume": 387055.0}, {"date": "2023-11-13", "close": 2.11, "volume": 200283.0}, {"date": "2023-11-14", "close": 2.54, "volume": 92028.0}, {"date": "2023-11-15", "close": 2.91, "volume": 85018.0}, {"date": "2023-11-16", "close": 2.84, "volume": 25187.0}, {"date": "2023-11-17", "close": 2.63, "volume": 154314.0}, {"date": "2023-11-20", "close": 2.52, "volume": 49910.0}, {"date": "2023-11-21", "close": 2.48, "volume": 21311.0}, {"date": "2023-11-22", "close": 2.45, "volume": 25329.0}, {"date": "2023-11-24", "close": 2.49, "volume": 8936.0}, {"date": "2023-11-27", "close": 2.4, "volume": 70071.0}, {"date": "2023-11-28", "close": 2.44, "volume": 49864.0}, {"date": "2023-11-29", "close": 2.44, "volume": 74466.0}, {"date": "2023-11-30", "close": 2.4, "volume": 9463.0}, {"date": "2023-12-01", "close": 2.43, "volume": 6785.0}, {"date": "2023-12-04", "close": 2.74, "volume": 511519.0}, {"date": "2023-12-05", "close": 2.97, "volume": 37911.0}, {"date": "2023-12-06", "close": 2.97, "volume": 19398.0}, {"date": "2023-12-07", "close": 3.0, "volume": 18450.0}, {"date": "2023-12-08", "close": 3.34, "volume": 33222.0}, {"date": "2023-12-11", "close": 3.36, "volume": 25452.0}, {"date": "2023-12-12", "close": 3.32, "volume": 13996.0}, {"date": "2023-12-13", "close": 3.38, "volume": 14925.0}, {"date": "2023-12-14", "close": 3.63, "volume": 53641.0}, {"date": "2023-12-15", "close": 3.5, "volume": 45965.0}, {"date": "2023-12-18", "close": 3.62, "volume": 19131.0}, {"date": "2023-12-19", "close": 3.67, "volume": 30167.0}, {"date": "2023-12-20", "close": 3.61, "volume": 22244.0}, {"date": "2023-12-21", "close": 3.54, "volume": 35440.0}, {"date": "2023-12-22", "close": 3.58, "volume": 8281.0}, {"date": "2023-12-26", "close": 3.66, "volume": 23318.0}, {"date": "2023-12-27", "close": 3.63, "volume": 23301.0}, {"date": "2023-12-28", "close": 3.59, "volume": 38612.0}, {"date": "2023-12-29", "close": 3.56, "volume": 34127.0}, {"date": "2024-01-02", "close": 3.6, "volume": 7329.0}, {"date": "2024-01-03", "close": 3.56, "volume": 6677.0}, {"date": "2024-01-04", "close": 3.57, "volume": 28939.0}, {"date": "2024-01-05", "close": 3.59, "volume": 22510.0}, {"date": "2024-01-08", "close": 3.58, "volume": 3901.0}, {"date": "2024-01-09", "close": 3.55, "volume": 8621.0}, {"date": "2024-01-10", "close": 3.52, "volume": 15474.0}, {"date": "2024-01-11", "close": 3.52, "volume": 8300.0}, {"date": "2024-01-12", "close": 3.54, "volume": 2695.0}, {"date": "2024-01-16", "close": 3.52, "volume": 5769.0}, {"date": "2024-01-17", "close": 3.4, "volume": 16158.0}, {"date": "2024-01-18", "close": 3.31, "volume": 7462.0}, {"date": "2024-01-19", "close": 3.3, "volume": 6275.0}, {"date": "2024-01-22", "close": 3.33, "volume": 9139.0}, {"date": "2024-01-23", "close": 3.4, "volume": 20586.0}, {"date": "2024-01-24", "close": 3.46, "volume": 30856.0}, {"date": "2024-01-25", "close": 3.55, "volume": 11384.0}, {"date": "2024-01-26", "close": 3.62, "volume": 22200.0}, {"date": "2024-01-29", "close": 3.905, "volume": 38949.0}, {"date": "2024-01-30", "close": 3.95, "volume": 9804.0}, {"date": "2024-01-31", "close": 4.15, "volume": 9936.0}, {"date": "2024-02-01", "close": 4.45, "volume": 22763.0}, {"date": "2024-02-02", "close": 4.28, "volume": 15926.0}, {"date": "2024-02-05", "close": 4.44, "volume": 64917.0}, {"date": "2024-02-06", "close": 4.49, "volume": 15395.0}, {"date": "2024-02-07", "close": 4.48, "volume": 7743.0}, {"date": "2024-02-08", "close": 4.17, "volume": 19589.0}, {"date": "2024-02-09", "close": 4.2, "volume": 10046.0}, {"date": "2024-02-12", "close": 3.94, "volume": 20903.0}, {"date": "2024-02-13", "close": 3.93, "volume": 6244.0}, {"date": "2024-02-14", "close": 4.12, "volume": 4983.0}, {"date": "2024-02-15", "close": 4.08, "volume": 6083.0}, {"date": "2024-02-16", "close": 4.0, "volume": 22187.0}, {"date": "2024-02-20", "close": 3.98, "volume": 11990.0}, {"date": "2024-02-21", "close": 3.85, "volume": 11927.0}, {"date": "2024-02-22", "close": 3.81, "volume": 10926.0}, {"date": "2024-02-23", "close": 3.85, "volume": 6531.0}, {"date": "2024-02-26", "close": 3.85, "volume": 21005.0}, {"date": "2024-02-27", "close": 3.87, "volume": 5231.0}, {"date": "2024-02-28", "close": 3.875, "volume": 5894.0}, {"date": "2024-02-29", "close": 3.91, "volume": 10788.0}, {"date": "2024-03-01", "close": 3.87, "volume": 24554.0}, {"date": "2024-03-04", "close": 4.33, "volume": 60271.0}, {"date": "2024-03-05", "close": 4.54, "volume": 128092.0}, {"date": "2024-03-06", "close": 4.63, "volume": 40938.0}, {"date": "2024-03-07", "close": 5.01, "volume": 57481.0}, {"date": "2024-03-08", "close": 5.32, "volume": 30794.0}, {"date": "2024-03-11", "close": 5.52, "volume": 25764.0}, {"date": "2024-03-12", "close": 4.62, "volume": 137636.0}, {"date": "2024-03-13", "close": 5.37, "volume": 65973.0}, {"date": "2024-03-14", "close": 5.35, "volume": 47140.0}, {"date": "2024-03-15", "close": 5.38, "volume": 28870.0}, {"date": "2024-03-18", "close": 5.25, "volume": 20497.0}, {"date": "2024-03-19", "close": 5.25, "volume": 9151.0}, {"date": "2024-03-20", "close": 5.35, "volume": 8034.0}, {"date": "2024-03-21", "close": 5.27, "volume": 86302.0}, {"date": "2024-03-22", "close": 5.35, "volume": 15979.0}, {"date": "2024-03-25", "close": 5.47, "volume": 48178.0}, {"date": "2024-03-26", "close": 5.44, "volume": 7542.0}, {"date": "2024-03-27", "close": 5.41, "volume": 12629.0}, {"date": "2024-03-28", "close": 5.45, "volume": 4888.0}, {"date": "2024-04-01", "close": 5.38, "volume": 17804.0}, {"date": "2024-04-02", "close": 5.42, "volume": 15097.0}, {"date": "2024-04-03", "close": 5.51, "volume": 11003.0}, {"date": "2024-04-04", "close": 5.56, "volume": 4639.0}, {"date": "2024-04-05", "close": 5.44, "volume": 11761.0}, {"date": "2024-04-08", "close": 5.55, "volume": 19123.0}, {"date": "2024-04-09", "close": 5.56, "volume": 6862.0}, {"date": "2024-04-10", "close": 5.21, "volume": 34903.0}, {"date": "2024-04-11", "close": 5.215, "volume": 4208.0}, {"date": "2024-04-12", "close": 5.31, "volume": 5147.0}, {"date": "2024-04-15", "close": 5.26, "volume": 12992.0}, {"date": "2024-04-16", "close": 5.49, "volume": 21444.0}, {"date": "2024-04-17", "close": 5.51, "volume": 3732.0}, {"date": "2024-04-18", "close": 5.33, "volume": 2442.0}, {"date": "2024-04-19", "close": 5.29, "volume": 8824.0}, {"date": "2024-04-22", "close": 5.4, "volume": 2840.0}, {"date": "2024-04-23", "close": 5.57, "volume": 11594.0}, {"date": "2024-04-24", "close": 5.62, "volume": 6920.0}, {"date": "2024-04-25", "close": 5.49, "volume": 9536.0}, {"date": "2024-04-26", "close": 5.22, "volume": 15344.0}, {"date": "2024-04-29", "close": 5.3, "volume": 10108.0}, {"date": "2024-04-30", "close": 5.24, "volume": 9860.0}, {"date": "2024-05-01", "close": 5.2, "volume": 8194.0}, {"date": "2024-05-02", "close": 5.07, "volume": 15461.0}, {"date": "2024-05-03", "close": 5.25, "volume": 19703.0}, {"date": "2024-05-06", "close": 5.25, "volume": 13420.0}, {"date": "2024-05-07", "close": 5.46, "volume": 17892.0}, {"date": "2024-05-08", "close": 5.32, "volume": 19699.0}, {"date": "2024-05-09", "close": 5.31, "volume": 33651.0}, {"date": "2024-05-10", "close": 5.35, "volume": 18089.0}, {"date": "2024-05-13", "close": 5.35, "volume": 19238.0}, {"date": "2024-05-14", "close": 5.15, "volume": 17476.0}, {"date": "2024-05-15", "close": 5.21, "volume": 11856.0}, {"date": "2024-05-16", "close": 5.36, "volume": 14354.0}, {"date": "2024-05-17", "close": 5.15, "volume": 17987.0}, {"date": "2024-05-20", "close": 5.1, "volume": 15146.0}, {"date": "2024-05-21", "close": 5.27, "volume": 29235.0}, {"date": "2024-05-22", "close": 5.3, "volume": 11470.0}, {"date": "2024-05-23", "close": 5.15, "volume": 41621.0}, {"date": "2024-05-24", "close": 5.315, "volume": 82366.0}, {"date": "2024-05-28", "close": 5.26, "volume": 42538.0}, {"date": "2024-05-29", "close": 5.175, "volume": 22780.0}, {"date": "2024-05-30", "close": 5.15, "volume": 62104.0}, {"date": "2024-05-31", "close": 5.25, "volume": 34300.0}, {"date": "2024-06-03", "close": 5.46, "volume": 71480.0}, {"date": "2024-06-04", "close": 5.35, "volume": 22701.0}, {"date": "2024-06-05", "close": 5.33, "volume": 19115.0}, {"date": "2024-06-06", "close": 5.17, "volume": 253548.0}, {"date": "2024-06-07", "close": 5.365, "volume": 21107.0}, {"date": "2024-06-10", "close": 5.25, "volume": 120313.0}, {"date": "2024-06-11", "close": 5.58, "volume": 23338.0}, {"date": "2024-06-12", "close": 5.56, "volume": 24816.0}, {"date": "2024-06-13", "close": 5.64, "volume": 16085.0}, {"date": "2024-06-14", "close": 5.6, "volume": 17601.0}, {"date": "2024-06-17", "close": 5.61, "volume": 24088.0}, {"date": "2024-06-18", "close": 6.57, "volume": 140305.0}, {"date": "2024-06-20", "close": 6.86, "volume": 105742.0}, {"date": "2024-06-21", "close": 6.4, "volume": 113932.0}, {"date": "2024-06-24", "close": 6.23, "volume": 40852.0}, {"date": "2024-06-25", "close": 6.09, "volume": 42345.0}, {"date": "2024-06-26", "close": 6.04, "volume": 12733.0}, {"date": "2024-06-27", "close": 6.08, "volume": 14868.0}, {"date": "2024-06-28", "close": 6.04, "volume": 23941.0}, {"date": "2024-07-01", "close": 6.1, "volume": 16918.0}, {"date": "2024-07-02", "close": 5.7, "volume": 33724.0}, {"date": "2024-07-03", "close": 5.91, "volume": 15297.0}, {"date": "2024-07-05", "close": 6.19, "volume": 42113.0}, {"date": "2024-07-08", "close": 6.11, "volume": 20856.0}, {"date": "2024-07-09", "close": 6.0, "volume": 11736.0}, {"date": "2024-07-10", "close": 6.04, "volume": 66544.0}, {"date": "2024-07-11", "close": 6.32, "volume": 47232.0}, {"date": "2024-07-12", "close": 6.53, "volume": 20873.0}, {"date": "2024-07-15", "close": 6.95, "volume": 57559.0}, {"date": "2024-07-16", "close": 7.15, "volume": 33390.0}, {"date": "2024-07-17", "close": 6.84, "volume": 30938.0}, {"date": "2024-07-18", "close": 6.93, "volume": 5586.0}, {"date": "2024-07-19", "close": 6.89, "volume": 8746.0}, {"date": "2024-07-22", "close": 6.91, "volume": 30753.0}, {"date": "2024-07-23", "close": 6.93, "volume": 20984.0}, {"date": "2024-07-24", "close": 7.28, "volume": 41587.0}, {"date": "2024-07-25", "close": 7.5, "volume": 69065.0}, {"date": "2024-07-26", "close": 7.685, "volume": 84126.0}, {"date": "2024-07-29", "close": 7.67, "volume": 43569.0}, {"date": "2024-07-30", "close": 7.27, "volume": 21429.0}, {"date": "2024-07-31", "close": 7.48, "volume": 17939.0}, {"date": "2024-08-01", "close": 7.1, "volume": 16739.0}, {"date": "2024-08-02", "close": 6.31, "volume": 87434.0}, {"date": "2024-08-05", "close": 6.45, "volume": 19107.0}, {"date": "2024-08-06", "close": 6.48, "volume": 29702.0}, {"date": "2024-08-07", "close": 6.39, "volume": 77136.0}, {"date": "2024-08-08", "close": 6.5, "volume": 21922.0}, {"date": "2024-08-09", "close": 6.87, "volume": 21622.0}, {"date": "2024-08-12", "close": 7.15, "volume": 22679.0}, {"date": "2024-08-13", "close": 7.25, "volume": 12921.0}, {"date": "2024-08-14", "close": 7.61, "volume": 18360.0}, {"date": "2024-08-15", "close": 7.76, "volume": 32616.0}, {"date": "2024-08-16", "close": 7.52, "volume": 59648.0}, {"date": "2024-08-19", "close": 7.82, "volume": 72600.0}, {"date": "2024-08-20", "close": 7.66, "volume": 8747.0}, {"date": "2024-08-21", "close": 7.45, "volume": 66831.0}, {"date": "2024-08-22", "close": 7.4, "volume": 105317.0}, {"date": "2024-08-23", "close": 7.66, "volume": 15610.0}, {"date": "2024-08-26", "close": 7.65, "volume": 26503.0}, {"date": "2024-08-27", "close": 7.48, "volume": 14355.0}, {"date": "2024-08-28", "close": 7.25, "volume": 27149.0}, {"date": "2024-08-29", "close": 7.35, "volume": 31672.0}, {"date": "2024-08-30", "close": 7.68, "volume": 27651.0}, {"date": "2024-09-03", "close": 7.51, "volume": 18850.0}, {"date": "2024-09-04", "close": 7.55, "volume": 20070.0}, {"date": "2024-09-05", "close": 7.55, "volume": 36061.0}, {"date": "2024-09-06", "close": 7.52, "volume": 39474.0}, {"date": "2024-09-09", "close": 7.52, "volume": 28876.0}, {"date": "2024-09-10", "close": 7.48, "volume": 18912.0}, {"date": "2024-09-11", "close": 7.33, "volume": 46241.0}, {"date": "2024-09-12", "close": 7.37, "volume": 8905.0}, {"date": "2024-09-13", "close": 7.35, "volume": 15881.0}, {"date": "2024-09-16", "close": 7.2, "volume": 48976.0}, {"date": "2024-09-17", "close": 7.11, "volume": 94364.0}, {"date": "2024-09-18", "close": 7.15, "volume": 49692.0}, {"date": "2024-09-19", "close": 7.16, "volume": 51574.0}, {"date": "2024-09-20", "close": 7.2, "volume": 64763.0}, {"date": "2024-09-23", "close": 7.31, "volume": 30032.0}, {"date": "2024-09-24", "close": 7.7, "volume": 26360.0}, {"date": "2024-09-25", "close": 7.635, "volume": 23891.0}, {"date": "2024-09-26", "close": 7.65, "volume": 35852.0}, {"date": "2024-09-27", "close": 7.67, "volume": 29474.0}, {"date": "2024-09-30", "close": 7.54, "volume": 14927.0}, {"date": "2024-10-01", "close": 7.94, "volume": 47553.0}, {"date": "2024-10-02", "close": 8.41, "volume": 61826.0}, {"date": "2024-10-03", "close": 8.66, "volume": 52159.0}, {"date": "2024-10-04", "close": 9.05, "volume": 76043.0}, {"date": "2024-10-07", "close": 9.21, "volume": 58292.0}, {"date": "2024-10-08", "close": 9.42, "volume": 100921.0}, {"date": "2024-10-09", "close": 9.39, "volume": 61677.0}, {"date": "2024-10-10", "close": 8.76, "volume": 26880.0}, {"date": "2024-10-11", "close": 9.29, "volume": 17516.0}, {"date": "2024-10-14", "close": 9.22, "volume": 17836.0}, {"date": "2024-10-15", "close": 8.97, "volume": 84908.0}, {"date": "2024-10-16", "close": 9.07, "volume": 33913.0}, {"date": "2024-10-17", "close": 9.14, "volume": 63415.0}, {"date": "2024-10-18", "close": 9.49, "volume": 49884.0}, {"date": "2024-10-21", "close": 8.83, "volume": 44126.0}, {"date": "2024-10-22", "close": 9.03, "volume": 29128.0}, {"date": "2024-10-23", "close": 8.8, "volume": 17482.0}, {"date": "2024-10-24", "close": 9.11, "volume": 27464.0}, {"date": "2024-10-25", "close": 9.23, "volume": 62106.0}, {"date": "2024-10-28", "close": 9.67, "volume": 41976.0}, {"date": "2024-10-29", "close": 9.47, "volume": 25337.0}, {"date": "2024-10-30", "close": 9.5, "volume": 18189.0}, {"date": "2024-10-31", "close": 9.27, "volume": 22106.0}, {"date": "2024-11-01", "close": 9.24, "volume": 12006.0}, {"date": "2024-11-04", "close": 9.2, "volume": 26227.0}, {"date": "2024-11-05", "close": 9.19, "volume": 35978.0}, {"date": "2024-11-06", "close": 9.59, "volume": 37896.0}, {"date": "2024-11-07", "close": 9.37, "volume": 14836.0}, {"date": "2024-11-08", "close": 9.59, "volume": 23254.0}, {"date": "2024-11-11", "close": 9.96, "volume": 57946.0}, {"date": "2024-11-12", "close": 10.29, "volume": 81249.0}, {"date": "2024-11-13", "close": 9.35, "volume": 58286.0}, {"date": "2024-11-14", "close": 9.53, "volume": 22213.0}, {"date": "2024-11-15", "close": 9.35, "volume": 47757.0}, {"date": "2024-11-18", "close": 9.03, "volume": 86464.0}, {"date": "2024-11-19", "close": 9.0, "volume": 27369.0}, {"date": "2024-11-20", "close": 8.49, "volume": 33947.0}, {"date": "2024-11-21", "close": 8.58, "volume": 34415.0}, {"date": "2024-11-22", "close": 8.95, "volume": 69935.0}, {"date": "2024-11-25", "close": 8.94, "volume": 36779.0}, {"date": "2024-11-26", "close": 8.99, "volume": 22891.0}, {"date": "2024-11-27", "close": 8.79, "volume": 23340.0}, {"date": "2024-11-29", "close": 8.87, "volume": 11229.0}, {"date": "2024-12-02", "close": 9.0, "volume": 85008.0}, {"date": "2024-12-03", "close": 8.89, "volume": 40784.0}, {"date": "2024-12-04", "close": 8.86, "volume": 29876.0}, {"date": "2024-12-05", "close": 8.79, "volume": 43213.0}, {"date": "2024-12-06", "close": 8.98, "volume": 32013.0}, {"date": "2024-12-09", "close": 8.81, "volume": 23750.0}, {"date": "2024-12-10", "close": 8.64, "volume": 30382.0}, {"date": "2024-12-11", "close": 8.46, "volume": 14563.0}, {"date": "2024-12-12", "close": 8.29, "volume": 27698.0}, {"date": "2024-12-13", "close": 8.14, "volume": 33731.0}, {"date": "2024-12-16", "close": 8.01, "volume": 25537.0}, {"date": "2024-12-17", "close": 7.51, "volume": 67279.0}, {"date": "2024-12-18", "close": 7.24, "volume": 39774.0}, {"date": "2024-12-19", "close": 6.89, "volume": 42498.0}, {"date": "2024-12-20", "close": 6.99, "volume": 80996.0}, {"date": "2024-12-23", "close": 7.13, "volume": 26807.0}, {"date": "2024-12-24", "close": 7.05, "volume": 13434.0}, {"date": "2024-12-26", "close": 7.56, "volume": 19761.0}, {"date": "2024-12-27", "close": 7.16, "volume": 32450.0}, {"date": "2024-12-30", "close": 7.27, "volume": 50043.0}, {"date": "2024-12-31", "close": 7.06, "volume": 34477.0}, {"date": "2025-01-02", "close": 6.82, "volume": 17624.0}, {"date": "2025-01-03", "close": 7.0, "volume": 17724.0}, {"date": "2025-01-06", "close": 6.76, "volume": 25124.0}, {"date": "2025-01-07", "close": 6.61, "volume": 48320.0}, {"date": "2025-01-08", "close": 6.4, "volume": 38376.0}, {"date": "2025-01-10", "close": 6.46, "volume": 16823.0}, {"date": "2025-01-13", "close": 6.0, "volume": 48834.0}, {"date": "2025-01-14", "close": 6.29, "volume": 63024.0}, {"date": "2025-01-15", "close": 7.04, "volume": 53483.0}, {"date": "2025-01-16", "close": 7.2, "volume": 29763.0}, {"date": "2025-01-17", "close": 7.5, "volume": 21900.0}, {"date": "2025-01-21", "close": 7.95, "volume": 32668.0}, {"date": "2025-01-22", "close": 8.42, "volume": 32844.0}, {"date": "2025-01-23", "close": 8.47, "volume": 8606.0}, {"date": "2025-01-24", "close": 8.03, "volume": 14814.0}, {"date": "2025-01-27", "close": 7.3, "volume": 33045.0}, {"date": "2025-01-28", "close": 7.25, "volume": 13913.0}, {"date": "2025-01-29", "close": 6.87, "volume": 128960.0}, {"date": "2025-01-30", "close": 7.0, "volume": 39744.0}, {"date": "2025-01-31", "close": 6.87, "volume": 21035.0}, {"date": "2025-02-03", "close": 6.62, "volume": 39279.0}, {"date": "2025-02-04", "close": 6.9, "volume": 27216.0}, {"date": "2025-02-05", "close": 7.0, "volume": 9659.0}, {"date": "2025-02-06", "close": 7.35, "volume": 13723.0}, {"date": "2025-02-07", "close": 6.91, "volume": 5631.0}, {"date": "2025-02-10", "close": 7.11, "volume": 28771.0}, {"date": "2025-02-11", "close": 7.09, "volume": 27049.0}, {"date": "2025-02-12", "close": 7.06, "volume": 8973.0}, {"date": "2025-02-13", "close": 7.18, "volume": 6258.0}, {"date": "2025-02-14", "close": 7.15, "volume": 27225.0}, {"date": "2025-02-18", "close": 7.26, "volume": 10367.0}, {"date": "2025-02-19", "close": 7.0, "volume": 12391.0}, {"date": "2025-02-20", "close": 6.82, "volume": 19033.0}, {"date": "2025-02-21", "close": 6.53, "volume": 11648.0}, {"date": "2025-02-24", "close": 6.52, "volume": 15444.0}, {"date": "2025-02-25", "close": 6.6, "volume": 20110.0}, {"date": "2025-02-26", "close": 6.62, "volume": 29509.0}, {"date": "2025-02-27", "close": 6.14, "volume": 24545.0}, {"date": "2025-02-28", "close": 5.8, "volume": 37487.0}, {"date": "2025-03-03", "close": 5.03, "volume": 12981.0}, {"date": "2025-03-04", "close": 5.55, "volume": 62630.0}, {"date": "2025-03-05", "close": 5.41, "volume": 10699.0}, {"date": "2025-03-06", "close": 5.11, "volume": 9872.0}, {"date": "2025-03-07", "close": 4.8, "volume": 41529.0}, {"date": "2025-03-10", "close": 4.35, "volume": 38697.0}, {"date": "2025-03-11", "close": 4.73, "volume": 21692.0}, {"date": "2025-03-12", "close": 4.89, "volume": 9241.0}, {"date": "2025-03-13", "close": 4.52, "volume": 11568.0}, {"date": "2025-03-14", "close": 4.36, "volume": 40330.0}, {"date": "2025-03-17", "close": 4.29, "volume": 58941.0}, {"date": "2025-03-18", "close": 4.25, "volume": 85385.0}, {"date": "2025-03-19", "close": 4.35, "volume": 14840.0}, {"date": "2025-03-20", "close": 4.15, "volume": 42628.0}, {"date": "2025-03-21", "close": 3.99, "volume": 22995.0}, {"date": "2025-03-24", "close": 4.06, "volume": 57816.0}, {"date": "2025-03-25", "close": 4.0, "volume": 4722.0}, {"date": "2025-03-26", "close": 4.05, "volume": 17745.0}, {"date": "2025-03-27", "close": 3.96, "volume": 4287.0}, {"date": "2025-03-28", "close": 3.85, "volume": 14991.0}, {"date": "2025-03-31", "close": 3.37, "volume": 26556.0}, {"date": "2025-04-01", "close": 3.51, "volume": 9792.0}, {"date": "2025-04-02", "close": 3.65, "volume": 21319.0}, {"date": "2025-04-03", "close": 3.44, "volume": 21825.0}, {"date": "2025-04-04", "close": 3.36, "volume": 58239.0}, {"date": "2025-04-07", "close": 3.5, "volume": 19427.0}, {"date": "2025-04-08", "close": 3.39, "volume": 17694.0}, {"date": "2025-04-09", "close": 3.67, "volume": 25831.0}, {"date": "2025-04-10", "close": 3.77, "volume": 27960.0}, {"date": "2025-04-11", "close": 3.41, "volume": 35761.0}, {"date": "2025-04-14", "close": 3.57, "volume": 14128.0}, {"date": "2025-04-15", "close": 3.79, "volume": 15918.0}, {"date": "2025-04-16", "close": 3.55, "volume": 12357.0}, {"date": "2025-04-17", "close": 3.59, "volume": 13265.0}, {"date": "2025-04-21", "close": 3.59, "volume": 15691.0}, {"date": "2025-04-22", "close": 3.82, "volume": 35009.0}, {"date": "2025-04-23", "close": 3.89, "volume": 10804.0}, {"date": "2025-04-24", "close": 3.97, "volume": 16575.0}, {"date": "2025-04-25", "close": 4.15, "volume": 51602.0}, {"date": "2025-04-28", "close": 3.99, "volume": 14820.0}, {"date": "2025-04-29", "close": 4.02, "volume": 9752.0}, {"date": "2025-04-30", "close": 3.75, "volume": 17132.0}, {"date": "2025-05-01", "close": 3.88, "volume": 5914.0}, {"date": "2025-05-02", "close": 4.03, "volume": 20487.0}, {"date": "2025-05-05", "close": 4.19, "volume": 11922.0}, {"date": "2025-05-06", "close": 4.0, "volume": 4965.0}, {"date": "2025-05-07", "close": 4.055, "volume": 6619.0}, {"date": "2025-05-08", "close": 4.06, "volume": 11941.0}, {"date": "2025-05-09", "close": 3.98, "volume": 7189.0}, {"date": "2025-05-12", "close": 3.82, "volume": 14079.0}, {"date": "2025-05-13", "close": 4.13, "volume": 12124.0}, {"date": "2025-05-14", "close": 4.03, "volume": 13134.0}, {"date": "2025-05-15", "close": 3.98, "volume": 24205.0}, {"date": "2025-05-16", "close": 4.19, "volume": 15872.0}, {"date": "2025-05-19", "close": 4.12, "volume": 15093.0}, {"date": "2025-05-20", "close": 4.05, "volume": 5179.0}, {"date": "2025-05-21", "close": 4.01, "volume": 6989.0}, {"date": "2025-05-22", "close": 4.03, "volume": 15167.0}, {"date": "2025-05-23", "close": 4.14, "volume": 8821.0}, {"date": "2025-05-27", "close": 4.11, "volume": 14344.0}, {"date": "2025-05-28", "close": 4.0, "volume": 3918.0}, {"date": "2025-05-29", "close": 4.07, "volume": 8546.0}, {"date": "2025-05-30", "close": 4.0, "volume": 13892.0}, {"date": "2025-06-02", "close": 3.98, "volume": 9110.0}, {"date": "2025-06-03", "close": 3.98, "volume": 13848.0}, {"date": "2025-06-04", "close": 3.99, "volume": 6343.0}, {"date": "2025-06-05", "close": 4.05, "volume": 2250.0}, {"date": "2025-06-06", "close": 4.02, "volume": 7949.0}, {"date": "2025-06-09", "close": 4.18, "volume": 11550.0}, {"date": "2025-06-10", "close": 4.12, "volume": 2152.0}, {"date": "2025-06-11", "close": 4.13, "volume": 1653.0}, {"date": "2025-06-12", "close": 4.1, "volume": 3855.0}, {"date": "2025-06-13", "close": 4.1, "volume": 15443.0}, {"date": "2025-06-16", "close": 4.01, "volume": 8362.0}, {"date": "2025-06-17", "close": 4.0, "volume": 6178.0}, {"date": "2025-06-18", "close": 4.0, "volume": 12360.0}, {"date": "2025-06-20", "close": 3.98, "volume": 50073.0}, {"date": "2025-06-23", "close": 4.04, "volume": 10362.0}, {"date": "2025-06-24", "close": 4.37, "volume": 16261.0}, {"date": "2025-06-25", "close": 4.3, "volume": 11998.0}, {"date": "2025-06-26", "close": 4.26, "volume": 17487.0}, {"date": "2025-06-27", "close": 4.18, "volume": 9698.0}, {"date": "2025-06-30", "close": 4.18, "volume": 17425.0}, {"date": "2025-07-01", "close": 4.14, "volume": 12212.0}, {"date": "2025-07-02", "close": 4.12, "volume": 44716.0}, {"date": "2025-07-03", "close": 4.21, "volume": 14670.0}, {"date": "2025-07-07", "close": 4.31, "volume": 11970.0}, {"date": "2025-07-08", "close": 4.43, "volume": 26447.0}, {"date": "2025-07-09", "close": 4.26, "volume": 19167.0}, {"date": "2025-07-10", "close": 4.24, "volume": 8982.0}, {"date": "2025-07-11", "close": 4.26, "volume": 9151.0}, {"date": "2025-07-14", "close": 4.25, "volume": 4643.0}, {"date": "2025-07-15", "close": 4.19, "volume": 5199.0}, {"date": "2025-07-16", "close": 4.26, "volume": 7262.0}, {"date": "2025-07-17", "close": 4.3, "volume": 21360.0}, {"date": "2025-07-18", "close": 4.8, "volume": 417200.0}, {"date": "2025-07-21", "close": 4.97, "volume": 74262.0}, {"date": "2025-07-22", "close": 5.41, "volume": 51154.0}, {"date": "2025-07-23", "close": 5.22, "volume": 32988.0}, {"date": "2025-07-24", "close": 4.91, "volume": 22958.0}, {"date": "2025-07-25", "close": 5.04, "volume": 30804.0}, {"date": "2025-07-28", "close": 4.8, "volume": 30689.0}, {"date": "2025-07-29", "close": 4.57, "volume": 13434.0}, {"date": "2025-07-30", "close": 4.71, "volume": 10295.0}, {"date": "2025-07-31", "close": 4.46, "volume": 18765.0}, {"date": "2025-08-01", "close": 4.41, "volume": 8344.0}, {"date": "2025-08-04", "close": 4.43, "volume": 25018.0}, {"date": "2025-08-05", "close": 4.52, "volume": 11475.0}, {"date": "2025-08-06", "close": 4.33, "volume": 18670.0}, {"date": "2025-08-07", "close": 4.33, "volume": 21421.0}, {"date": "2025-08-08", "close": 4.42, "volume": 25524.0}, {"date": "2025-08-11", "close": 4.51, "volume": 9229.0}, {"date": "2025-08-12", "close": 4.51, "volume": 13563.0}, {"date": "2025-08-13", "close": 4.55, "volume": 9744.0}, {"date": "2025-08-14", "close": 4.66, "volume": 12548.0}, {"date": "2025-08-15", "close": 4.5, "volume": 105178.0}, {"date": "2025-08-18", "close": 4.53, "volume": 43203.0}, {"date": "2025-08-19", "close": 4.52, "volume": 6906.0}, {"date": "2025-08-20", "close": 4.47, "volume": 26001.0}, {"date": "2025-08-21", "close": 4.26, "volume": 58003.0}, {"date": "2025-08-22", "close": 4.33, "volume": 12265.0}, {"date": "2025-08-25", "close": 4.315, "volume": 45116.0}, {"date": "2025-08-26", "close": 4.35, "volume": 8919.0}, {"date": "2025-08-27", "close": 4.18, "volume": 31212.0}, {"date": "2025-08-28", "close": 4.27, "volume": 18388.0}, {"date": "2025-08-29", "close": 4.24, "volume": 17401.0}, {"date": "2025-09-02", "close": 4.15, "volume": 25319.0}, {"date": "2025-09-03", "close": 4.22, "volume": 14619.0}, {"date": "2025-09-04", "close": 4.25, "volume": 18249.0}, {"date": "2025-09-05", "close": 4.37, "volume": 11550.0}, {"date": "2025-09-08", "close": 4.31, "volume": 20876.0}, {"date": "2025-09-09", "close": 4.215, "volume": 17052.0}, {"date": "2025-09-10", "close": 4.165, "volume": 18135.0}, {"date": "2025-09-11", "close": 4.15, "volume": 17059.0}, {"date": "2025-09-12", "close": 4.11, "volume": 18931.0}, {"date": "2025-09-15", "close": 4.31, "volume": 174979.0}, {"date": "2025-09-16", "close": 4.32, "volume": 31522.0}, {"date": "2025-09-17", "close": 4.28, "volume": 10420.0}, {"date": "2025-09-18", "close": 4.4, "volume": 65400.0}, {"date": "2025-09-19", "close": 4.3, "volume": 48170.0}, {"date": "2025-09-22", "close": 4.44, "volume": 16200.0}, {"date": "2025-09-23", "close": 4.27, "volume": 31608.0}, {"date": "2025-09-24", "close": 4.17, "volume": 23502.0}, {"date": "2025-09-25", "close": 4.17, "volume": 9298.0}, {"date": "2025-09-26", "close": 4.11, "volume": 16349.0}, {"date": "2025-09-29", "close": 4.16, "volume": 17880.0}, {"date": "2025-09-30", "close": 4.34, "volume": 32400.0}, {"date": "2025-10-01", "close": 4.22, "volume": 43110.0}, {"date": "2025-10-02", "close": 4.16, "volume": 15998.0}, {"date": "2025-10-03", "close": 4.17, "volume": 84976.0}, {"date": "2025-10-06", "close": 4.17, "volume": 97950.0}, {"date": "2025-10-07", "close": 4.06, "volume": 40156.0}, {"date": "2025-10-08", "close": 4.21, "volume": 45773.0}, {"date": "2025-10-09", "close": 4.2, "volume": 29562.0}, {"date": "2025-10-10", "close": 4.18, "volume": 80827.0}, {"date": "2025-10-13", "close": 4.1, "volume": 29988.0}, {"date": "2025-10-14", "close": 4.11, "volume": 8767.0}, {"date": "2025-10-15", "close": 4.13, "volume": 17523.0}, {"date": "2025-10-16", "close": 4.13, "volume": 22581.0}, {"date": "2025-10-17", "close": 4.08, "volume": 13211.0}, {"date": "2025-10-20", "close": 4.17, "volume": 30265.0}, {"date": "2025-10-21", "close": 4.13, "volume": 14915.0}, {"date": "2025-10-22", "close": 4.08, "volume": 25929.0}, {"date": "2025-10-23", "close": 4.08, "volume": 22217.0}, {"date": "2025-10-24", "close": 4.12, "volume": 21122.0}, {"date": "2025-10-27", "close": 3.93, "volume": 39851.0}, {"date": "2025-10-28", "close": 4.15, "volume": 23751.0}, {"date": "2025-10-29", "close": 4.17, "volume": 61613.0}, {"date": "2025-10-30", "close": 4.02, "volume": 9469.0}, {"date": "2025-10-31", "close": 4.3, "volume": 69596.0}, {"date": "2025-11-03", "close": 4.22, "volume": 14503.0}, {"date": "2025-11-04", "close": 4.13, "volume": 10721.0}, {"date": "2025-11-05", "close": 4.15, "volume": 57664.0}, {"date": "2025-11-06", "close": 4.07, "volume": 20583.0}, {"date": "2025-11-07", "close": 4.08, "volume": 15515.0}, {"date": "2025-11-10", "close": 4.01, "volume": 45910.0}, {"date": "2025-11-11", "close": 3.985, "volume": 97474.0}, {"date": "2025-11-12", "close": 3.82, "volume": 53292.0}, {"date": "2025-11-13", "close": 3.07, "volume": 140611.0}, {"date": "2025-11-14", "close": 3.65, "volume": 292216.0}, {"date": "2025-11-17", "close": 4.01, "volume": 84002.0}, {"date": "2025-11-18", "close": 4.17, "volume": 85987.0}, {"date": "2025-11-19", "close": 4.11, "volume": 21913.0}, {"date": "2025-11-20", "close": 4.37, "volume": 103887.0}, {"date": "2025-11-21", "close": 4.29, "volume": 62788.0}, {"date": "2025-11-24", "close": 4.13, "volume": 31962.0}, {"date": "2025-11-25", "close": 4.1, "volume": 13984.0}, {"date": "2025-11-26", "close": 4.06, "volume": 15097.0}, {"date": "2025-11-28", "close": 4.07, "volume": 15210.0}, {"date": "2025-12-01", "close": 4.04, "volume": 31232.0}, {"date": "2025-12-02", "close": 3.97, "volume": 30881.0}, {"date": "2025-12-03", "close": 3.95, "volume": 41026.0}, {"date": "2025-12-04", "close": 3.99, "volume": 37417.0}, {"date": "2025-12-05", "close": 3.95, "volume": 19673.0}, {"date": "2025-12-08", "close": 4.01, "volume": 74608.0}, {"date": "2025-12-09", "close": 4.03, "volume": 10923.0}, {"date": "2025-12-10", "close": 3.95, "volume": 34797.0}, {"date": "2025-12-11", "close": 3.96, "volume": 37569.0}, {"date": "2025-12-12", "close": 4.05, "volume": 35598.0}, {"date": "2025-12-15", "close": 4.05, "volume": 51549.0}, {"date": "2025-12-16", "close": 3.95, "volume": 16401.0}, {"date": "2025-12-17", "close": 3.95, "volume": 11753.0}, {"date": "2025-12-18", "close": 4.03, "volume": 13819.0}, {"date": "2025-12-19", "close": 4.02, "volume": 13072.0}, {"date": "2025-12-22", "close": 4.0, "volume": 10924.0}, {"date": "2025-12-23", "close": 4.01, "volume": 45909.0}, {"date": "2025-12-24", "close": 3.95, "volume": 13116.0}, {"date": "2025-12-26", "close": 4.0, "volume": 10216.0}, {"date": "2025-12-29", "close": 3.99, "volume": 71499.0}, {"date": "2025-12-30", "close": 4.0, "volume": 76949.0}, {"date": "2025-12-31", "close": 4.06, "volume": 39434.0}, {"date": "2026-01-02", "close": 4.08, "volume": 16370.0}, {"date": "2026-01-05", "close": 4.07, "volume": 12937.0}, {"date": "2026-01-06", "close": 4.08, "volume": 11928.0}, {"date": "2026-01-07", "close": 4.02, "volume": 20722.0}, {"date": "2026-01-08", "close": 4.045, "volume": 16335.0}, {"date": "2026-01-09", "close": 4.03, "volume": 9616.0}, {"date": "2026-01-12", "close": 4.0, "volume": 6282.0}, {"date": "2026-01-13", "close": 3.99, "volume": 99895.0}, {"date": "2026-01-14", "close": 4.05, "volume": 75696.0}, {"date": "2026-01-15", "close": 4.12, "volume": 39741.0}, {"date": "2026-01-16", "close": 4.23, "volume": 50943.0}, {"date": "2026-01-20", "close": 4.07, "volume": 91716.0}, {"date": "2026-01-21", "close": 4.35, "volume": 90832.0}, {"date": "2026-01-22", "close": 4.41, "volume": 170904.0}, {"date": "2026-01-23", "close": 4.55, "volume": 34091.0}, {"date": "2026-01-26", "close": 4.51, "volume": 35870.0}, {"date": "2026-01-27", "close": 4.54, "volume": 30329.0}, {"date": "2026-01-28", "close": 4.4, "volume": 36038.0}, {"date": "2026-01-29", "close": 4.24, "volume": 37594.0}, {"date": "2026-01-30", "close": 4.22, "volume": 104586.0}, {"date": "2026-02-02", "close": 4.27, "volume": 20458.0}, {"date": "2026-02-03", "close": 4.77, "volume": 107728.0}, {"date": "2026-02-04", "close": 4.68, "volume": 24595.0}, {"date": "2026-02-05", "close": 4.68, "volume": 41908.0}, {"date": "2026-02-06", "close": 4.88, "volume": 49925.0}, {"date": "2026-02-09", "close": 4.96, "volume": 46861.0}, {"date": "2026-02-10", "close": 5.47, "volume": 57506.0}, {"date": "2026-02-11", "close": 5.4, "volume": 30584.0}, {"date": "2026-02-12", "close": 5.28, "volume": 35039.0}, {"date": "2026-02-13", "close": 5.58, "volume": 28550.0}, {"date": "2026-02-17", "close": 5.32, "volume": 46554.0}, {"date": "2026-02-18", "close": 5.33, "volume": 31144.0}, {"date": "2026-02-19", "close": 5.14, "volume": 13867.0}, {"date": "2026-02-20", "close": 5.12, "volume": 33481.0}, {"date": "2026-02-23", "close": 5.06, "volume": 508636.0}, {"date": "2026-02-24", "close": 4.83, "volume": 43688.0}, {"date": "2026-02-25", "close": 4.725, "volume": 22986.0}, {"date": "2026-02-26", "close": 4.635, "volume": 28520.0}, {"date": "2026-02-27", "close": 4.2, "volume": 57929.0}, {"date": "2026-03-02", "close": 4.39, "volume": 25552.0}, {"date": "2026-03-03", "close": 4.21, "volume": 46352.0}, {"date": "2026-03-04", "close": 4.13, "volume": 78934.0}, {"date": "2026-03-05", "close": 4.1, "volume": 90827.0}, {"date": "2026-03-06", "close": 4.13, "volume": 118017.0}, {"date": "2026-03-09", "close": 4.04, "volume": 24927.0}, {"date": "2026-03-10", "close": 4.03, "volume": 44613.0}, {"date": "2026-03-11", "close": 3.99, "volume": 27299.0}, {"date": "2026-03-12", "close": 4.02, "volume": 20217.0}, {"date": "2026-03-13", "close": 4.02, "volume": 21058.0}, {"date": "2026-03-16", "close": 3.96, "volume": 15679.0}, {"date": "2026-03-17", "close": 4.17, "volume": 53675.0}, {"date": "2026-03-18", "close": 3.83, "volume": 67615.0}, {"date": "2026-03-19", "close": 3.94, "volume": 115993.0}, {"date": "2026-03-20", "close": 4.77, "volume": 454233.0}, {"date": "2026-03-23", "close": 5.15, "volume": 186257.0}, {"date": "2026-03-24", "close": 5.38, "volume": 98316.0}, {"date": "2026-03-25", "close": 5.38, "volume": 68660.0}, {"date": "2026-03-26", "close": 5.37, "volume": 58283.0}, {"date": "2026-03-27", "close": 5.33, "volume": 93635.0}, {"date": "2026-03-30", "close": 5.46, "volume": 132687.0}, {"date": "2026-03-31", "close": 5.5, "volume": 57481.0}, {"date": "2026-04-01", "close": 5.26, "volume": 72000.0}, {"date": "2026-04-02", "close": 5.44, "volume": 68180.0}, {"date": "2026-04-06", "close": 5.31, "volume": 103863.0}, {"date": "2026-04-07", "close": 5.44, "volume": 100726.0}, {"date": "2026-04-08", "close": 5.8, "volume": 232589.0}, {"date": "2026-04-09", "close": 6.11, "volume": 92766.0}, {"date": "2026-04-10", "close": 6.18, "volume": 119438.0}, {"date": "2026-04-13", "close": 6.12, "volume": 65509.0}, {"date": "2026-04-14", "close": 6.04, "volume": 80373.0}, {"date": "2026-04-15", "close": 6.0, "volume": 74273.0}, {"date": "2026-04-16", "close": 6.24, "volume": 104492.0}, {"date": "2026-04-17", "close": 6.53, "volume": 98736.0}, {"date": "2026-04-20", "close": 6.44, "volume": 83929.0}, {"date": "2026-04-21", "close": 6.37, "volume": 73900.0}, {"date": "2026-04-22", "close": 6.39, "volume": 95654.0}, {"date": "2026-04-23", "close": 6.6, "volume": 86923.0}, {"date": "2026-04-24", "close": 6.76, "volume": 192976.0}, {"date": "2026-04-27", "close": 6.73, "volume": 44093.0}, {"date": "2026-04-28", "close": 6.74, "volume": 95301.0}, {"date": "2026-04-29", "close": 6.98, "volume": 102358.0}, {"date": "2026-04-30", "close": 7.07, "volume": 151873.0}, {"date": "2026-05-01", "close": 7.19, "volume": 63773.0}, {"date": "2026-05-04", "close": 7.14, "volume": 55169.0}, {"date": "2026-05-05", "close": 7.13, "volume": 67352.0}, {"date": "2026-05-06", "close": 7.05, "volume": 89716.0}, {"date": "2026-05-07", "close": 7.25, "volume": 188564.0}, {"date": "2026-05-08", "close": 7.13, "volume": 190111.0}, {"date": "2026-05-11", "close": 7.05, "volume": 205761.0}, {"date": "2026-05-12", "close": 6.93, "volume": 157694.0}, {"date": "2026-05-13", "close": 6.65, "volume": 179267.0}, {"date": "2026-05-14", "close": 6.99, "volume": 100692.0}, {"date": "2026-05-15", "close": 6.84, "volume": 73301.0}, {"date": "2026-05-18", "close": 6.71, "volume": 78915.0}, {"date": "2026-05-19", "close": 6.72, "volume": 53973.0}, {"date": "2026-05-20", "close": 6.965, "volume": 149524.0}, {"date": "2026-05-21", "close": 6.86, "volume": 33648.0}, {"date": "2026-05-22", "close": 7.095, "volume": 185978.0}, {"date": "2026-05-26", "close": 7.0, "volume": 125521.0}, {"date": "2026-05-27", "close": 7.0, "volume": 65013.0}, {"date": "2026-05-28", "close": 7.25, "volume": 257724.0}, {"date": "2026-05-29", "close": 6.97, "volume": 94384.0}, {"date": "2026-06-01", "close": 7.1, "volume": 81415.0}, {"date": "2026-06-02", "close": 7.39, "volume": 214007.0}, {"date": "2026-06-03", "close": 6.94, "volume": 167780.0}, {"date": "2026-06-04", "close": 7.22, "volume": 79216.0}, {"date": "2026-06-05", "close": 6.79, "volume": 127194.0}, {"date": "2026-06-08", "close": 6.97, "volume": 75994.0}, {"date": "2026-06-09", "close": 6.84, "volume": 93742.0}, {"date": "2026-06-10", "close": 6.71, "volume": 52922.0}, {"date": "2026-06-11", "close": 6.74, "volume": 47265.0}, {"date": "2026-06-12", "close": 6.9, "volume": 72945.0}, {"date": "2026-06-15", "close": 6.9, "volume": 110521.0}, {"date": "2026-06-16", "close": 6.83, "volume": 107842.0}, {"date": "2026-06-17", "close": 6.76, "volume": 58075.0}, {"date": "2026-06-18", "close": 6.78, "volume": 92030.0}, {"date": "2026-06-22", "close": 6.7, "volume": 67241.0}, {"date": "2026-06-23", "close": 6.38, "volume": 55865.0}, {"date": "2026-06-24", "close": 6.21, "volume": 87240.0}, {"date": "2026-06-25", "close": 6.16, "volume": 59907.0}, {"date": "2026-06-26", "close": 6.23, "volume": 60400.0}, {"date": "2026-06-29", "close": 6.23, "volume": 60992.0}, {"date": "2026-06-30", "close": 6.3, "volume": 50581.0}, {"date": "2026-07-01", "close": 6.48, "volume": 43446.0}, {"date": "2026-07-02", "close": 6.19, "volume": 126839.0}, {"date": "2026-07-06", "close": 6.22, "volume": 37058.0}, {"date": "2026-07-07", "close": 5.94, "volume": 72414.0}, {"date": "2026-07-08", "close": 5.8, "volume": 48470.0}, {"date": "2026-07-09", "close": 5.88, "volume": 94430.0}, {"date": "2026-07-10", "close": 6.01, "volume": 95750.0}, {"date": "2026-07-13", "close": 5.93, "volume": 64660.0}, {"date": "2026-07-14", "close": 6.185, "volume": 65853.0}, {"date": "2026-07-15", "close": 6.12, "volume": 85497.0}, {"date": "2026-07-16", "close": 6.09, "volume": 87306.0}, {"date": "2026-07-17", "close": 5.99, "volume": 135355.0}, {"date": "2026-07-20", "close": 5.935, "volume": 121930.0}, {"date": "2026-07-21", "close": 5.94, "volume": 53652.0}, {"date": "2026-07-22", "close": 5.93, "volume": 79995.0}, {"date": "2026-07-23", "close": 6.07, "volume": 99635.0}, {"date": "2026-07-24", "close": 5.86, "volume": 54002.0}, {"date": "2026-07-27", "close": 5.74, "volume": 132042.0}, {"date": "2026-07-28", "close": 5.67, "volume": 49301.0}, {"date": "2026-07-29", "close": 5.61, "volume": 94085.0}, {"date": "2026-07-30", "close": 5.74, "volume": 91114.0}, {"date": "2026-07-31", "close": 5.79, "volume": 25853.0}, {"date": "2026-08-03", "close": 5.69, "volume": 57143.0}, {"date": "2026-08-04", "close": 5.75, "volume": 65721.0}, {"date": "2026-08-05", "close": 5.72, "volume": 69584.0}, {"date": "2026-08-06", "close": 5.7, "volume": 99996.0}, {"date": "2026-08-07", "close": 5.53, "volume": 79738.0}, {"date": "2026-08-10", "close": 5.47, "volume": 99222.0}, {"date": "2026-08-11", "close": 5.34, "volume": 68005.0}, {"date": "2026-08-12", "close": 5.29, "volume": 72253.0}, {"date": "2026-08-13", "close": 5.17, "volume": 56800.0}, {"date": "2026-08-14", "close": 5.51, "volume": 67304.0}, {"date": "2026-08-17", "close": 5.41, "volume": 72137.0}, {"date": "2026-08-18", "close": 5.41, "volume": 55645.0}, {"date": "2026-08-19", "close": 5.44, "volume": 47308.0}, {"date": "2026-08-20", "close": 5.33, "volume": 72862.0}, {"date": "2026-08-21", "close": 5.38, "volume": 79707.0}, {"date": "2026-08-24", "close": 5.22, "volume": 57738.0}, {"date": "2026-08-25", "close": 5.32, "volume": 54138.0}, {"date": "2026-08-26", "close": 5.35, "volume": 36395.0}, {"date": "2026-08-27", "close": 5.26, "volume": 43125.0}, {"date": "2026-08-28", "close": 5.16, "volume": 44494.0}, {"date": "2026-08-31", "close": 5.26, "volume": 125248.0}, {"date": "2026-09-01", "close": 5.02, "volume": 99230.0}], "refreshing": true}