{"ticker": "ARLO", "overview": {"cik": "1736946", "ticker": "ARLO", "name": "Arlo Technologies, Inc.", "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "sic": "7381", "announcements": [{"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009867", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001654737-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001736946-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001776144-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001776144-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007800", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001736946-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001736946-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001654737-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001776144-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007696", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007626", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007622", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007516", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007513", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001654737-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006877", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001776144-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001736946-26-000054", "price_sensitive": true}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006389", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001166855-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001776144-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001649289-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001189819-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001558267-26-000002", "price_sensitive": false}]}, "description": "Arlo Technologies, Inc. trades as ARLO on the NYSE and is registered in the United States, classified under Services-Detective, Guard & Armored Car Services (SIC 7381). Privy Trades holds 220 insider filings for the company, from August 2021 to September 2026. Across those, 10 insiders disclosed 15 open-market purchases totalling $575.97K against 84 sales totalling $115.51M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 15, "buy_sum": 575967.1126, "sell_n": 84, "sell_sum": 115508573.2075, "net": -114932606.0949, "insiders": 10, "first_date": "2021-08-16", "last_date": "2026-09-29"}, "metrics": {"ticker": "ARLO", "has_prices": true, "as_of": "2026-08-07", "last": 15.23, "prev_close": 15.47, "change": -0.2400000000000002, "change_pct": -0.015513897866839056, "session_volume": 2594270.0, "vwap_5": 15.476605018218503, "vwap_20": 14.17460304723413, "vwap_60": 13.328827117965874, "vwap_250": 14.706676129364851, "high_52w": 18.97, "low_52w": 11.23, "avg_volume_20": 1135931.75, "sessions": 400, "market_cap": {"value": 1638950619.92, "shares": 107613304.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001547", "src": "13DG", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Arlo Technologies, Inc.", "who_key": "Arlo Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Arlo Technologies, Inc. takes a 5.01% passive stake in ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/0002100119-26-001547-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "0001654737-26-000014", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Kurtis Joseph Binder", "who_key": "Binder Kurtis Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1202999.962, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "$1.2M sale: The CFO lightens up on ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000014/0001654737-26-000014-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49901}, {"id": "0001776144-26-000006", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Amy M. Rothstein", "who_key": "Rothstein Amy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 77150.2732, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director sells $77K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1776144/000177614426000006/0001776144-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "0001776144-26-000004", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Amy M. Rothstein", "who_key": "Rothstein Amy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 149218.63, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Board member offloads $149K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1776144/000177614426000004/0001776144-26-000004-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "0001654737-26-000012", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Kurtis Joseph Binder", "who_key": "Binder Kurtis Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 211705.57640000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CFO sells $212K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000012/0001654737-26-000012-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172301}, {"id": "0001776144-26-000002", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Amy M. Rothstein", "who_key": "Rothstein Amy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 68510.974, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Board member offloads $69K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000177614426000002/0001776144-26-000002-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192461}, {"id": "0001663976-26-000001", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Grady Summers", "who_key": "Summers Grady", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ARLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000166397626000001/0001663976-26-000001-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198221}, {"id": "0001558267-26-000002", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Prashant Aggarwal", "who_key": "Aggarwal Prashant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ARLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000155826726000002/0001558267-26-000002-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198221}, {"id": "0001189819-26-000001", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Ralph E. Faison", "who_key": "Faison Ralph E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ARLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000118981926000001/0001189819-26-000001-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198221}, {"id": "0001649289-26-000001", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Catriona M. Fallon", "who_key": "Fallon Catriona M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ARLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000164928926000001/0001649289-26-000001-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198221}, {"id": "0001776144-26-000001", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Amy M. Rothstein", "who_key": "Rothstein Amy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ARLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000177614426000001/0001776144-26-000001-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198221}, {"id": "0001166855-26-000001", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Miller Jocelyn Carter", "who_key": "Carter Miller Jocelyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director files routine paperwork on ARLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000116685526000001/0001166855-26-000001-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198221}, {"id": "13DG-0001015079-26-000036", "src": "13DG", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Arlo Technologies, Inc.", "who_key": "Arlo Technologies, 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": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Arlo Technologies, Inc. moves to a 9.6% passive stake in ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/0001015079-26-000036-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "0001654737-26-000011", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Kurtis Joseph Binder", "who_key": "Binder Kurtis Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1020474.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CFO trims $1M of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000011/0001654737-26-000011-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "13DG-0002100121-26-000139", "src": "13DG", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Arlo Technologies, Inc.", "who_key": "Arlo Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Arlo Technologies, Inc. crosses 5% of ARLO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/0002100121-26-000139-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}, {"id": "0001654737-26-000010", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Kurtis Joseph Binder", "who_key": "Binder Kurtis Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 379857.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CFO trims $380K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000010/0001654737-26-000010-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287501}, {"id": "0001654737-26-000009", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Kurtis Joseph Binder", "who_key": "Binder Kurtis Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 349640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CFO trims $350K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000009/0001654737-26-000009-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303341}, {"id": "0001654733-26-000007", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Matthew Blake McRae", "who_key": "MCRAE MATTHEW BLAKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2113570.2616, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CEO offloads $2.1M of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473326000007/0001654733-26-000007-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339341}, {"id": "0001654737-26-000008", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Kurtis Joseph Binder", "who_key": "Binder Kurtis Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2471532.6088, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CFO sells $2.5M of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000008/0001654737-26-000008-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339341}, {"id": "0001746751-26-000008", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Brian Busse", "who_key": "Busse Brian", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 351609.4275, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Insider offloads $352K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675126000008/0001746751-26-000008-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339341}, {"id": "0001654737-26-000007", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Kurtis Joseph Binder", "who_key": "Binder Kurtis Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 146077.7765, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CFO trims $146K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000007/0001654737-26-000007-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350861}, {"id": "0001654733-26-000006", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Matthew Blake McRae", "who_key": "MCRAE MATTHEW BLAKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 416959.5542, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CEO offloads $417K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473326000006/0001654733-26-000006-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352301}, {"id": "0001654737-26-000006", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Kurtis Joseph Binder", "who_key": "Binder Kurtis Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 187183.44590000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CFO sells $187K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000006/0001654737-26-000006-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352301}, {"id": "0001746751-26-000007", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Brian Busse", "who_key": "Busse Brian", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 103989.1446, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Insider offloads $104K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675126000007/0001746751-26-000007-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352301}, {"id": "0001654733-26-000005", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Matthew Blake McRae", "who_key": "MCRAE MATTHEW BLAKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CEO files routine paperwork on ARLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473326000005/0001654733-26-000005-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0001654737-26-000005", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Kurtis Joseph Binder", "who_key": "Binder Kurtis Joseph", "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": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CFO files routine paperwork on ARLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000005/0001654737-26-000005-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0001746751-26-000006", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Brian Busse", "who_key": "Busse Brian", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Insider files routine paperwork on ARLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675126000006/0001746751-26-000006-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0001654733-26-000004", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Matthew Blake McRae", "who_key": "MCRAE MATTHEW BLAKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2136923.2818, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CEO sells $2.1M of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473326000004/0001654733-26-000004-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388301}, {"id": "0001746751-26-000005", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Brian Busse", "who_key": "Busse Brian", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 587485.9394, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Insider sells $587K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675126000005/0001746751-26-000005-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388301}, {"id": "0001654733-26-000003", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Matthew Blake McRae", "who_key": "MCRAE MATTHEW BLAKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 454535.0646, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "CEO sells $455K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473326000003/0001654733-26-000003-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398381}], "recent_buys": [{"id": "0001415889-24-021267", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Ralph E. Faison", "who_key": "FAISON RALPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105089.82260000001, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Director buys $105K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924021267/0001415889-24-021267-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170221}, {"id": "0001209191-23-045972", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Grady Summers", "who_key": "Summers Grady", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14933.05, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Board member picks up $15K of ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919123045972/0001209191-23-045972-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692941}, {"id": "0001209191-23-029940", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Grady Summers", "who_key": "Summers Grady", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14947.679999999998, "score": 29.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "3 insiders now buying ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919123029940/0001209191-23-029940-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825421}, {"id": "0001209191-23-010049", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Grady Summers", "who_key": "Summers Grady", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14932.189999999999, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "That makes 3 insiders into ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919123010049/0001209191-23-010049-index.htm", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953581}, {"id": "0001209191-22-057248", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Grady Summers", "who_key": "Summers Grady", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15614.759999999998, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "3 insiders now buying ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122057248/0001209191-22-057248-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086061}, {"id": "0001209191-22-056968", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Ralph E. Faison", "who_key": "FAISON RALPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99960.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Insider cluster: 3 buying ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122056968/0001209191-22-056968-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086061}, {"id": "0001209191-22-056531", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Grady Summers", "who_key": "Summers Grady", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114000.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Insider cluster: 3 buying ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122056531/0001209191-22-056531-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091821}, {"id": "0001209191-22-056334", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Matthew Blake McRae", "who_key": "MCRAE MATTHEW BLAKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60575.759999999995, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Insider cluster: 3 buying ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122056334/0001209191-22-056334-index.htm", "trade_date": "2022-11-09", "timestamp": "2022-11-09", "mins": 2094701}, {"id": "0001209191-22-045844", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Grady Summers", "who_key": "Summers Grady", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7942.33, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "4 insiders now buying ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122045844/0001209191-22-045844-index.htm", "trade_date": "2022-08-15", "timestamp": "2022-08-15", "mins": 2218541}, {"id": "0001209191-22-029318", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Grady Summers", "who_key": "Summers Grady", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7890.61, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Insider cluster: 4 buying ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122029318/0001209191-22-029318-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349581}, {"id": "0001209191-22-029313", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Ralph E. Faison", "who_key": "FAISON RALPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101087.6, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "That makes 4 insiders into ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122029313/0001209191-22-029313-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349581}, {"id": "0001209191-22-011559", "src": "INSIDERS", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Grady Summers", "who_key": "Summers Grady", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8143.240000000001, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Insider cluster: 4 buying ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122011559/0001209191-22-011559-index.htm", "trade_date": "2022-02-15", "timestamp": "2022-02-15", "mins": 2479181}], "institutional": [{"id": "13DG-0002100119-26-001547", "src": "13DG", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Arlo Technologies, Inc.", "who_key": "Arlo Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Arlo Technologies, Inc. takes a 5.01% passive stake in ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/0002100119-26-001547-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "13DG-0001015079-26-000036", "src": "13DG", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Arlo Technologies, Inc.", "who_key": "Arlo Technologies, 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": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Arlo Technologies, Inc. moves to a 9.6% passive stake in ARLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/0001015079-26-000036-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0002100121-26-000139", "src": "13DG", "ticker": "ARLO", "cik": "1736946", "company": "Arlo Technologies, Inc.", "company_raw": "Arlo Technologies, Inc.", "who": "Arlo Technologies, Inc.", "who_key": "Arlo Technologies, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Detective, Guard & Armored Car Services", "country": "United States", "headline": "Arlo Technologies, Inc. crosses 5% of ARLO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/0002100121-26-000139-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271661}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Arlo Technologies, Inc. Common Stock", "new_value": "Arlo Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001736946", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001736946", "applied": 1, "detected_at": "2026-09-10T10:05:20.316709"}]}, "key_people": [{"who": "Matthew Blake McRae", "who_key": "MCRAE MATTHEW BLAKE", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 60575.759999999995, "sold": 77116010.0036, "net": -77055434.2436, "trades": 28, "top_score": 46.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2113570.2616, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473326000007/0001654733-26-000007-index.htm"}, {"action": "SELL", "amount": 416959.5542, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473326000006/0001654733-26-000006-index.htm"}, {"action": "SELL", "amount": 2136923.2818, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473326000004/0001654733-26-000004-index.htm"}, {"action": "SELL", "amount": 454535.0646, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473326000003/0001654733-26-000003-index.htm"}, {"action": "SELL", "amount": 1233255.3477, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473326000002/0001654733-26-000002-index.htm"}, {"action": "SELL", "amount": 3672875.5518, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473325000018/0001654733-25-000018-index.htm"}, {"action": "SELL", "amount": 333089.196, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473325000016/0001654733-25-000016-index.htm"}, {"action": "SELL", "amount": 1621565.646, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473325000010/0001654733-25-000010-index.htm"}, {"action": "SELL", "amount": 911412.8235, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925023968/0001415889-25-023968-index.htm"}, {"action": "SELL", "amount": 9055765.7391, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925021641/0001415889-25-021641-index.htm"}, {"action": "SELL", "amount": 5762222.939300001, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925021525/0001415889-25-021525-index.htm"}, {"action": "SELL", "amount": 227192.704, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925021026/0001415889-25-021026-index.htm"}, {"action": "SELL", "amount": 420305.49000000005, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925020562/0001415889-25-020562-index.htm"}, {"action": "SELL", "amount": 6054241.447800001, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925018377/0001415889-25-018377-index.htm"}, {"action": "SELL", "amount": 14670786.8, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925018131/0001415889-25-018131-index.htm"}, {"action": "SELL", "amount": 954195.2282, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925012583/0001415889-25-012583-index.htm"}, {"action": "SELL", "amount": 251506.95950000003, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925011559/0001415889-25-011559-index.htm"}, {"action": "SELL", "amount": 1688405.8661999998, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925008837/0001415889-25-008837-index.htm"}, {"action": "SELL", "amount": 656597.2038, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925007684/0001415889-25-007684-index.htm"}, {"action": "SELL", "amount": 8381111.6909, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925007579/0001415889-25-007579-index.htm"}, {"action": "SELL", "amount": 304116.1705, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925007120/0001415889-25-007120-index.htm"}, {"action": "SELL", "amount": 1626195.6588, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925003893/0001415889-25-003893-index.htm"}, {"action": "SELL", "amount": 1506249.4404, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925003411/0001415889-25-003411-index.htm"}, {"action": "SELL", "amount": 546593.4714, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925002429/0001415889-25-002429-index.htm"}, {"action": "SELL", "amount": 3653818.4447999997, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924028207/0001415889-24-028207-index.htm"}], "latest": {"action": "SELL", "amount": 2113570.2616, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473326000007/0001654733-26-000007-index.htm"}}, {"who": "Kurtis Joseph Binder", "who_key": "Binder Kurtis Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13534777.5157, "net": -13534777.5157, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1202999.962, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000014/0001654737-26-000014-index.htm"}, {"action": "SELL", "amount": 211705.57640000002, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000012/0001654737-26-000012-index.htm"}, {"action": "SELL", "amount": 1020474.0, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000011/0001654737-26-000011-index.htm"}, {"action": "SELL", "amount": 379857.5, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000010/0001654737-26-000010-index.htm"}, {"action": "SELL", "amount": 349640.0, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000009/0001654737-26-000009-index.htm"}, {"action": "SELL", "amount": 2471532.6088, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000008/0001654737-26-000008-index.htm"}, {"action": "SELL", "amount": 146077.7765, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000007/0001654737-26-000007-index.htm"}, {"action": "SELL", "amount": 187183.44590000002, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000006/0001654737-26-000006-index.htm"}, {"action": "SELL", "amount": 753500.1399, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000003/0001654737-26-000003-index.htm"}, {"action": "SELL", "amount": 920527.4215999999, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473725000010/0001654737-25-000010-index.htm"}, {"action": "SELL", "amount": 3677229.0845999997, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473725000008/0001654737-25-000008-index.htm"}, {"action": "SELL", "amount": 2214050.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925023523/0001415889-25-023523-index.htm"}], "latest": {"action": "SELL", "amount": 1202999.962, "date": "2026-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000165473726000014/0001654737-26-000014-index.htm"}}, {"who": "Kurtis Joseph Binder", "who_key": "BINDER KURTIS JOSEPH", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10687108.1281, "net": -10687108.1281, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2113978.896, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925021527/0001415889-25-021527-index.htm"}, {"action": "SELL", "amount": 1583613.4737000002, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925019323/0001415889-25-019323-index.htm"}, {"action": "SELL", "amount": 1179607.05, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925015894/0001415889-25-015894-index.htm"}, {"action": "SELL", "amount": 1402091.0394000001, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925012584/0001415889-25-012584-index.htm"}, {"action": "SELL", "amount": 1974400.8617999998, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925008838/0001415889-25-008838-index.htm"}, {"action": "SELL", "amount": 250715.90120000002, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925007121/0001415889-25-007121-index.htm"}, {"action": "SELL", "amount": 817497.954, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924029606/0001415889-24-029606-index.htm"}, {"action": "SELL", "amount": 84766.4454, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924024097/0001415889-24-024097-index.htm"}, {"action": "SELL", "amount": 1280436.5066, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924007137/0001415889-24-007137-index.htm"}], "latest": {"action": "SELL", "amount": 2113978.896, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925021527/0001415889-25-021527-index.htm"}}, {"who": "Brian Busse", "who_key": "Busse Brian", "role": "GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9223491.018, "net": -9223491.018, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 351609.4275, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675126000008/0001746751-26-000008-index.htm"}, {"action": "SELL", "amount": 103989.1446, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675126000007/0001746751-26-000007-index.htm"}, {"action": "SELL", "amount": 587485.9394, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675126000005/0001746751-26-000005-index.htm"}, {"action": "SELL", "amount": 105620.9235, "date": "2026-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675126000004/0001746751-26-000004-index.htm"}, {"action": "SELL", "amount": 257920.10129999998, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675126000002/0001746751-26-000002-index.htm"}, {"action": "SELL", "amount": 2149140.0935, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675125000007/0001746751-25-000007-index.htm"}, {"action": "SELL", "amount": 155835.4662, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675125000006/0001746751-25-000006-index.htm"}, {"action": "SELL", "amount": 870128.1334, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925021642/0001415889-25-021642-index.htm"}, {"action": "SELL", "amount": 723838.2453, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925015895/0001415889-25-015895-index.htm"}, {"action": "SELL", "amount": 221614.2506, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925012585/0001415889-25-012585-index.htm"}, {"action": "SELL", "amount": 280860.8196, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925008839/0001415889-25-008839-index.htm"}, {"action": "SELL", "amount": 75848.5092, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925007122/0001415889-25-007122-index.htm"}, {"action": "SELL", "amount": 196350.29630000002, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925003902/0001415889-25-003902-index.htm"}, {"action": "SELL", "amount": 196126.8325, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925003412/0001415889-25-003412-index.htm"}, {"action": "SELL", "amount": 105048.641, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925002428/0001415889-25-002428-index.htm"}, {"action": "SELL", "amount": 318343.4496, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924028206/0001415889-24-028206-index.htm"}, {"action": "SELL", "amount": 1033223.5497, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924027829/0001415889-24-027829-index.htm"}, {"action": "SELL", "amount": 665444.64, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924007823/0001415889-24-007823-index.htm"}, {"action": "SELL", "amount": 462371.2548, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924007138/0001415889-24-007138-index.htm"}, {"action": "SELL", "amount": 362691.3, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919123031210/0001209191-23-031210-index.htm"}], "latest": {"action": "SELL", "amount": 351609.4275, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000174675126000008/0001746751-26-000008-index.htm"}}, {"who": "Prashant Aggarwal", "who_key": "Aggarwal Prashant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1990924.1949, "net": -1990924.1949, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1009836.1949, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925022070/0001415889-25-022070-index.htm"}, {"action": "SELL", "amount": 981088.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122045310/0001209191-22-045310-index.htm"}], "latest": {"action": "SELL", "amount": 1009836.1949, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925022070/0001415889-25-022070-index.htm"}}, {"who": "Miller Joycelyn Carter", "who_key": "CARTER MILLER JOYCELYN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1134457.47, "net": -1134457.47, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 340000.0, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925016205/0001415889-25-016205-index.htm"}, {"action": "SELL", "amount": 295023.87, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924019505/0001415889-24-019505-index.htm"}, {"action": "SELL", "amount": 289433.60000000003, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924002390/0001415889-24-002390-index.htm"}, {"action": "SELL", "amount": 210000.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919121063602/0001209191-21-063602-index.htm"}], "latest": {"action": "SELL", "amount": 340000.0, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588925016205/0001415889-25-016205-index.htm"}}, {"who": "Amy M. Rothstein", "who_key": "Rothstein Amy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1091654.8772, "net": -1091654.8772, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 77150.2732, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776144/000177614426000006/0001776144-26-000006-index.htm"}, {"action": "SELL", "amount": 149218.63, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776144/000177614426000004/0001776144-26-000004-index.htm"}, {"action": "SELL", "amount": 68510.974, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000177614426000002/0001776144-26-000002-index.htm"}, {"action": "SELL", "amount": 222450.0, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924019451/0001415889-24-019451-index.htm"}, {"action": "SELL", "amount": 334325.0, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000141588924017076/0001415889-24-017076-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919123017817/0001209191-23-017817-index.htm"}], "latest": {"action": "SELL", "amount": 77150.2732, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776144/000177614426000006/0001776144-26-000006-index.htm"}}, {"who": "Gordon Mattingly", "who_key": "Mattingly Gordon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 730150.0, "net": -730150.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 280000.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122045309/0001209191-22-045309-index.htm"}, {"action": "SELL", "amount": 175150.0, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122044077/0001209191-22-044077-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919121070779/0001209191-21-070779-index.htm"}, {"action": "SELL", "amount": 175000.0, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919121068565/0001209191-21-068565-index.htm"}], "latest": {"action": "SELL", "amount": 280000.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1736946/000120919122045309/0001209191-22-045309-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -149218.63}, {"date": "2026-09-01", "net": -77150.2732}, {"date": "2026-09-29", "net": -1202999.962}], "announcements": [{"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001950047-26-009867", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001654737-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001736946-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001776144-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001776144-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007800", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001736946-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001736946-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001654737-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001776144-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007696", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007626", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007622", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007516", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007513", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001654737-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006877", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001776144-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001736946-26-000054", "price_sensitive": true}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001950047-26-006389", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001166855-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001776144-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001649289-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001189819-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001558267-26-000002", "price_sensitive": false}], "performance": {"ticker": "ARLO", "has_prices": true, "summary": {"n": 15, "avg": 1.6050992293602429, "win_rate": 1.0, "best": 3.64329268292683, "worst": 0.2639004149377593, "as_of": "2026-08-07"}, "buys": [{"who": "FAISON RALPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105089.82260000001, "date": "2024-08-12", "score": 39.7, "ref_price": 12.05, "return": 0.2639004149377593}, {"who": "Summers Grady", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14933.05, "date": "2023-08-15", "score": 29.5, "ref_price": 10.26, "return": 0.4844054580896687}, {"who": "Summers Grady", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14947.679999999998, "date": "2023-05-15", "score": 29.5, "ref_price": 9.45, "return": 0.6116402116402118}, {"who": "Summers Grady", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14932.189999999999, "date": "2023-02-15", "score": 29.7, "ref_price": 4.4, "return": 2.461363636363636}, {"who": "Summers Grady", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15614.759999999998, "date": "2022-11-15", "score": 29.9, "ref_price": 4.19, "return": 2.634844868735083}, {"who": "FAISON RALPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99960.0, "date": "2022-11-15", "score": 40.2, "ref_price": 4.19, "return": 2.634844868735083}, {"who": "Summers Grady", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114000.0, "date": "2022-11-11", "score": 42.1, "ref_price": 3.85, "return": 2.955844155844156}, {"who": "MCRAE MATTHEW BLAKE", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 60575.759999999995, "date": "2022-11-09", "score": 46.7, "ref_price": 3.28, "return": 3.64329268292683}, {"who": "Summers Grady", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7942.33, "date": "2022-08-15", "score": 26.5, "ref_price": 7.05, "return": 1.1602836879432623}, {"who": "Summers Grady", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7890.61, "date": "2022-05-16", "score": 26.5, "ref_price": 6.74, "return": 1.2596439169139466}, {"who": "FAISON RALPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101087.6, "date": "2022-05-16", "score": 39.9, "ref_price": 6.74, "return": 1.2596439169139466}, {"who": "Summers Grady", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8143.240000000001, "date": "2022-02-15", "score": 26.6, "ref_price": 9.2, "return": 0.6554347826086958}, {"who": "Summers Grady", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8057.4, "date": "2021-11-15", "score": 26.6, "ref_price": 7.59, "return": 1.0065876152832676}, {"who": "Summers Grady", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1389.72, "date": "2021-09-15", "score": 19.6, "ref_price": 6.32, "return": 1.4098101265822784}, {"who": "Summers Grady", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1402.95, "date": "2021-08-16", "score": 19.6, "ref_price": 5.78, "return": 1.634948096885813}]}, "price_series": [{"date": "2018-08-03", "close": 22.1, "volume": 9327913.0}, {"date": "2018-08-06", "close": 20.9, "volume": 2478205.0}, {"date": "2018-08-07", "close": 19.95, "volume": 1492516.0}, {"date": "2018-08-08", "close": 20.83, "volume": 1914512.0}, {"date": "2018-08-09", "close": 19.15, "volume": 1959010.0}, {"date": "2018-08-10", "close": 20.11, "volume": 673272.0}, {"date": "2018-08-13", "close": 19.19, "volume": 1074336.0}, {"date": "2018-08-14", "close": 19.25, "volume": 255746.0}, {"date": "2018-08-15", "close": 19.66, "volume": 247393.0}, {"date": "2018-08-16", "close": 20.02, "volume": 269544.0}, {"date": "2018-08-17", "close": 19.38, "volume": 519633.0}, {"date": "2018-08-20", "close": 19.7, "volume": 163336.0}, {"date": "2018-08-21", "close": 20.65, "volume": 623499.0}, {"date": "2018-08-22", "close": 21.48, "volume": 964503.0}, {"date": "2018-08-23", "close": 22.73, "volume": 554478.0}, {"date": "2018-08-24", "close": 22.71, "volume": 244903.0}, {"date": "2018-08-27", "close": 23.08, "volume": 615161.0}, {"date": "2018-08-28", "close": 20.88, "volume": 913206.0}, {"date": "2018-08-29", "close": 19.04, "volume": 1406264.0}, {"date": "2018-08-30", "close": 19.78, "volume": 871209.0}, {"date": "2018-08-31", "close": 19.73, "volume": 323839.0}, {"date": "2018-09-04", "close": 19.57, "volume": 1130539.0}, {"date": "2018-09-05", "close": 18.94, "volume": 828271.0}, {"date": "2018-09-06", "close": 18.24, "volume": 710753.0}, {"date": "2018-09-07", "close": 18.08, "volume": 1014181.0}, {"date": "2018-09-10", "close": 18.23, "volume": 553370.0}, {"date": "2018-09-11", "close": 18.67, "volume": 559046.0}, {"date": "2018-09-12", "close": 19.2, "volume": 1323526.0}, {"date": "2018-09-13", "close": 17.89, "volume": 1361319.0}, {"date": "2018-09-14", "close": 17.66, "volume": 746226.0}, {"date": "2018-09-17", "close": 17.48, "volume": 914888.0}, {"date": "2018-09-18", "close": 16.71, "volume": 660970.0}, {"date": "2018-09-19", "close": 16.11, "volume": 814446.0}, {"date": "2018-09-20", "close": 15.05, "volume": 1033021.0}, {"date": "2018-09-21", "close": 14.9, "volume": 2310735.0}, {"date": "2018-09-24", "close": 14.32, "volume": 708846.0}, {"date": "2018-09-25", "close": 14.05, "volume": 519293.0}, {"date": "2018-09-26", "close": 13.54, "volume": 799122.0}, {"date": "2018-09-27", "close": 14.26, "volume": 1376535.0}, {"date": "2018-09-28", "close": 14.51, "volume": 822981.0}, {"date": "2018-10-01", "close": 14.52, "volume": 888768.0}, {"date": "2018-10-02", "close": 13.76, "volume": 777379.0}, {"date": "2018-10-03", "close": 13.28, "volume": 576195.0}, {"date": "2018-10-04", "close": 13.4, "volume": 472483.0}, {"date": "2018-10-05", "close": 13.27, "volume": 224964.0}, {"date": "2018-10-08", "close": 13.04, "volume": 327270.0}, {"date": "2018-10-09", "close": 13.27, "volume": 278811.0}, {"date": "2018-10-10", "close": 12.88, "volume": 435865.0}, {"date": "2018-10-11", "close": 12.73, "volume": 652257.0}, {"date": "2018-10-12", "close": 12.61, "volume": 368306.0}, {"date": "2018-10-15", "close": 12.74, "volume": 569209.0}, {"date": "2018-10-16", "close": 12.85, "volume": 423347.0}, {"date": "2018-10-17", "close": 12.12, "volume": 265432.0}, {"date": "2018-10-18", "close": 12.11, "volume": 462366.0}, {"date": "2018-10-19", "close": 11.96, "volume": 260524.0}, {"date": "2018-10-22", "close": 12.65, "volume": 256637.0}, {"date": "2018-10-23", "close": 13.46, "volume": 473077.0}, {"date": "2018-10-24", "close": 14.02, "volume": 1038167.0}, {"date": "2018-10-25", "close": 14.46, "volume": 1356687.0}, {"date": "2018-10-26", "close": 12.68, "volume": 2151871.0}, {"date": "2018-10-29", "close": 13.08, "volume": 388925.0}, {"date": "2018-10-30", "close": 12.56, "volume": 392381.0}, {"date": "2018-10-31", "close": 13.59, "volume": 474620.0}, {"date": "2018-11-01", "close": 13.83, "volume": 408563.0}, {"date": "2018-11-02", "close": 12.91, "volume": 239617.0}, {"date": "2018-11-05", "close": 12.91, "volume": 226756.0}, {"date": "2018-11-06", "close": 13.6, "volume": 942840.0}, {"date": "2018-11-07", "close": 13.71, "volume": 312435.0}, {"date": "2018-11-08", "close": 13.79, "volume": 159456.0}, {"date": "2018-11-09", "close": 12.72, "volume": 230626.0}, {"date": "2018-11-12", "close": 12.99, "volume": 231420.0}, {"date": "2018-11-13", "close": 13.42, "volume": 416996.0}, {"date": "2018-11-14", "close": 13.07, "volume": 550411.0}, {"date": "2018-11-15", "close": 13.52, "volume": 328697.0}, {"date": "2018-11-16", "close": 13.28, "volume": 201676.0}, {"date": "2018-11-19", "close": 12.97, "volume": 286564.0}, {"date": "2018-11-20", "close": 12.53, "volume": 397032.0}, {"date": "2018-11-21", "close": 12.45, "volume": 251853.0}, {"date": "2018-11-23", "close": 12.35, "volume": 98337.0}, {"date": "2018-11-26", "close": 12.65, "volume": 131219.0}, {"date": "2018-11-27", "close": 12.39, "volume": 172117.0}, {"date": "2018-11-28", "close": 12.39, "volume": 144660.0}, {"date": "2018-11-29", "close": 12.08, "volume": 504783.0}, {"date": "2018-11-30", "close": 12.03, "volume": 297587.0}, {"date": "2018-12-03", "close": 9.28, "volume": 1574017.0}, {"date": "2018-12-04", "close": 8.8, "volume": 1202757.0}, {"date": "2018-12-06", "close": 8.95, "volume": 488924.0}, {"date": "2018-12-07", "close": 9.04, "volume": 443813.0}, {"date": "2018-12-10", "close": 9.59, "volume": 174723.0}, {"date": "2018-12-11", "close": 9.86, "volume": 277989.0}, {"date": "2018-12-12", "close": 9.53, "volume": 322419.0}, {"date": "2018-12-13", "close": 9.64, "volume": 410338.0}, {"date": "2018-12-14", "close": 9.87, "volume": 576589.0}, {"date": "2018-12-17", "close": 9.72, "volume": 391157.0}, {"date": "2018-12-18", "close": 9.8, "volume": 345022.0}, {"date": "2018-12-19", "close": 9.71, "volume": 428480.0}, {"date": "2018-12-20", "close": 9.54, "volume": 322116.0}, {"date": "2018-12-21", "close": 9.4, "volume": 518976.0}, {"date": "2018-12-24", "close": 9.18, "volume": 206197.0}, {"date": "2018-12-26", "close": 9.95, "volume": 651183.0}, {"date": "2018-12-27", "close": 10.74, "volume": 571060.0}, {"date": "2018-12-28", "close": 10.67, "volume": 589572.0}, {"date": "2018-12-31", "close": 9.98, "volume": 627749.0}, {"date": "2019-01-02", "close": 10.12, "volume": 4308272.0}, {"date": "2019-01-03", "close": 9.12, "volume": 1811154.0}, {"date": "2019-01-04", "close": 9.0, "volume": 2882325.0}, {"date": "2019-01-07", "close": 8.8, "volume": 4296942.0}, {"date": "2019-01-08", "close": 8.26, "volume": 3436248.0}, {"date": "2019-01-09", "close": 7.75, "volume": 2958883.0}, {"date": "2019-01-10", "close": 7.81, "volume": 2082469.0}, {"date": "2019-01-11", "close": 7.9, "volume": 1942214.0}, {"date": "2019-01-14", "close": 7.27, "volume": 1824020.0}, {"date": "2019-01-15", "close": 7.48, "volume": 1626330.0}, {"date": "2019-01-16", "close": 7.7, "volume": 1459180.0}, {"date": "2019-01-17", "close": 7.88, "volume": 1157004.0}, {"date": "2019-01-18", "close": 7.54, "volume": 967430.0}, {"date": "2019-01-22", "close": 7.52, "volume": 1096189.0}, {"date": "2019-01-23", "close": 7.31, "volume": 1108988.0}, {"date": "2019-01-24", "close": 7.04, "volume": 1534788.0}, {"date": "2019-01-25", "close": 6.8, "volume": 1065726.0}, {"date": "2019-01-28", "close": 6.88, "volume": 2297605.0}, {"date": "2019-01-29", "close": 7.09, "volume": 2900525.0}, {"date": "2019-01-30", "close": 6.9, "volume": 1163714.0}, {"date": "2019-01-31", "close": 7.19, "volume": 2003718.0}, {"date": "2019-02-01", "close": 7.43, "volume": 3126748.0}, {"date": "2019-02-04", "close": 7.17, "volume": 1523606.0}, {"date": "2019-02-05", "close": 7.57, "volume": 3346169.0}, {"date": "2019-02-06", "close": 3.86, "volume": 24163370.0}, {"date": "2019-02-07", "close": 3.77, "volume": 9362034.0}, {"date": "2019-02-08", "close": 3.66, "volume": 9640958.0}, {"date": "2019-02-11", "close": 3.68, "volume": 4926284.0}, {"date": "2019-02-12", "close": 3.68, "volume": 7940255.0}, {"date": "2019-02-13", "close": 3.6, "volume": 2581191.0}, {"date": "2019-02-14", "close": 3.76, "volume": 3802539.0}, {"date": "2019-02-15", "close": 3.68, "volume": 2724801.0}, {"date": "2019-02-19", "close": 3.7, "volume": 2177897.0}, {"date": "2019-02-20", "close": 3.95, "volume": 7459631.0}, {"date": "2019-02-21", "close": 4.06, "volume": 4888443.0}, {"date": "2019-02-22", "close": 3.99, "volume": 3827200.0}, {"date": "2019-02-25", "close": 3.99, "volume": 2886652.0}, {"date": "2019-02-26", "close": 4.2, "volume": 4574361.0}, {"date": "2019-02-27", "close": 4.12, "volume": 1870711.0}, {"date": "2019-02-28", "close": 4.33, "volume": 2799086.0}, {"date": "2019-03-01", "close": 4.46, "volume": 2442760.0}, {"date": "2019-03-04", "close": 4.56, "volume": 2808569.0}, {"date": "2019-03-05", "close": 4.77, "volume": 2179165.0}, {"date": "2019-03-06", "close": 4.61, "volume": 1790100.0}, {"date": "2019-03-07", "close": 4.36, "volume": 1263872.0}, {"date": "2019-03-08", "close": 4.36, "volume": 1366091.0}, {"date": "2019-03-11", "close": 4.48, "volume": 916566.0}, {"date": "2019-03-12", "close": 4.42, "volume": 1005562.0}, {"date": "2019-03-13", "close": 4.31, "volume": 1475970.0}, {"date": "2019-03-14", "close": 4.28, "volume": 2110865.0}, {"date": "2019-03-15", "close": 4.36, "volume": 1718619.0}, {"date": "2019-03-18", "close": 4.33, "volume": 1219908.0}, {"date": "2019-03-19", "close": 4.15, "volume": 1361973.0}, {"date": "2019-03-20", "close": 4.09, "volume": 823321.0}, {"date": "2019-03-21", "close": 4.22, "volume": 944707.0}, {"date": "2019-03-22", "close": 4.09, "volume": 1422301.0}, {"date": "2019-03-25", "close": 4.1, "volume": 1989620.0}, {"date": "2019-03-26", "close": 4.13, "volume": 1556989.0}, {"date": "2019-03-27", "close": 4.13, "volume": 1699173.0}, {"date": "2019-03-28", "close": 4.15, "volume": 1117266.0}, {"date": "2019-03-29", "close": 4.13, "volume": 934733.0}, {"date": "2019-04-01", "close": 4.25, "volume": 964231.0}, {"date": "2019-04-02", "close": 4.13, "volume": 820004.0}, {"date": "2019-04-03", "close": 4.13, "volume": 541454.0}, {"date": "2019-04-04", "close": 4.14, "volume": 762363.0}, {"date": "2019-04-05", "close": 4.26, "volume": 910191.0}, {"date": "2019-04-08", "close": 4.16, "volume": 588946.0}, {"date": "2019-04-09", "close": 4.08, "volume": 689730.0}, {"date": "2019-04-10", "close": 4.14, "volume": 854715.0}, {"date": "2019-04-11", "close": 4.01, "volume": 735404.0}, {"date": "2019-04-12", "close": 3.93, "volume": 571182.0}, {"date": "2019-04-15", "close": 3.98, "volume": 449413.0}, {"date": "2019-04-16", "close": 3.91, "volume": 462883.0}, {"date": "2019-04-17", "close": 3.92, "volume": 447935.0}, {"date": "2019-04-18", "close": 3.89, "volume": 405661.0}, {"date": "2019-04-22", "close": 3.9, "volume": 464008.0}, {"date": "2019-04-23", "close": 4.07, "volume": 935576.0}, {"date": "2019-04-24", "close": 3.95, "volume": 448504.0}, {"date": "2019-04-25", "close": 3.79, "volume": 1133446.0}, {"date": "2019-04-26", "close": 3.85, "volume": 484635.0}, {"date": "2019-04-29", "close": 3.93, "volume": 637222.0}, {"date": "2019-04-30", "close": 3.97, "volume": 1102508.0}, {"date": "2019-05-01", "close": 4.15, "volume": 3327943.0}, {"date": "2019-05-02", "close": 4.03, "volume": 1194500.0}, {"date": "2019-05-03", "close": 4.08, "volume": 1172287.0}, {"date": "2019-05-06", "close": 4.07, "volume": 774484.0}, {"date": "2019-05-07", "close": 3.9, "volume": 594263.0}, {"date": "2019-05-08", "close": 3.93, "volume": 692126.0}, {"date": "2019-05-09", "close": 3.99, "volume": 641128.0}, {"date": "2019-05-10", "close": 4.09, "volume": 600223.0}, {"date": "2019-05-13", "close": 3.9, "volume": 607291.0}, {"date": "2019-05-14", "close": 4.03, "volume": 698897.0}, {"date": "2019-05-15", "close": 4.26, "volume": 1832248.0}, {"date": "2019-05-16", "close": 4.21, "volume": 625400.0}, {"date": "2019-05-17", "close": 4.12, "volume": 1060696.0}, {"date": "2019-05-20", "close": 3.98, "volume": 482592.0}, {"date": "2019-05-21", "close": 4.02, "volume": 614216.0}, {"date": "2019-05-22", "close": 4.04, "volume": 488253.0}, {"date": "2019-05-23", "close": 3.88, "volume": 863286.0}, {"date": "2019-05-24", "close": 3.87, "volume": 325669.0}, {"date": "2019-05-28", "close": 3.76, "volume": 564074.0}, {"date": "2019-05-29", "close": 3.71, "volume": 609737.0}, {"date": "2019-05-30", "close": 3.63, "volume": 517825.0}, {"date": "2019-05-31", "close": 3.43, "volume": 987656.0}, {"date": "2019-06-03", "close": 3.42, "volume": 875782.0}, {"date": "2019-06-04", "close": 3.63, "volume": 586043.0}, {"date": "2019-06-05", "close": 3.57, "volume": 245215.0}, {"date": "2019-06-06", "close": 3.57, "volume": 402129.0}, {"date": "2019-06-07", "close": 3.65, "volume": 632834.0}, {"date": "2019-06-10", "close": 3.62, "volume": 566805.0}, {"date": "2019-06-11", "close": 3.63, "volume": 415202.0}, {"date": "2019-06-12", "close": 3.63, "volume": 311200.0}, {"date": "2019-06-13", "close": 3.75, "volume": 449754.0}, {"date": "2019-06-14", "close": 3.71, "volume": 399795.0}, {"date": "2019-06-17", "close": 3.89, "volume": 690740.0}, {"date": "2019-06-18", "close": 3.89, "volume": 670718.0}, {"date": "2019-06-19", "close": 3.99, "volume": 746739.0}, {"date": "2019-06-20", "close": 4.03, "volume": 712820.0}, {"date": "2019-06-21", "close": 4.15, "volume": 1128072.0}, {"date": "2019-06-24", "close": 3.93, "volume": 851931.0}, {"date": "2019-06-25", "close": 4.01, "volume": 835158.0}, {"date": "2019-06-26", "close": 3.91, "volume": 379566.0}, {"date": "2019-06-27", "close": 3.95, "volume": 428211.0}, {"date": "2019-06-28", "close": 4.01, "volume": 2396292.0}, {"date": "2019-07-01", "close": 4.15, "volume": 2175276.0}, {"date": "2019-07-02", "close": 4.33, "volume": 672015.0}, {"date": "2019-07-03", "close": 4.48, "volume": 383935.0}, {"date": "2019-07-05", "close": 4.34, "volume": 478396.0}, {"date": "2019-07-08", "close": 4.27, "volume": 299236.0}, {"date": "2019-07-09", "close": 4.39, "volume": 381477.0}, {"date": "2019-07-10", "close": 4.3, "volume": 847945.0}, {"date": "2019-07-11", "close": 4.28, "volume": 365624.0}, {"date": "2019-07-12", "close": 4.35, "volume": 433637.0}, {"date": "2019-07-15", "close": 4.22, "volume": 795776.0}, {"date": "2019-07-16", "close": 4.2, "volume": 572143.0}, {"date": "2019-07-17", "close": 4.11, "volume": 541055.0}, {"date": "2019-07-18", "close": 4.13, "volume": 643308.0}, {"date": "2019-07-19", "close": 4.04, "volume": 1140095.0}, {"date": "2019-07-22", "close": 4.1, "volume": 883495.0}, {"date": "2019-07-23", "close": 3.91, "volume": 799528.0}, {"date": "2019-07-24", "close": 4.01, "volume": 1536695.0}, {"date": "2019-07-25", "close": 3.94, "volume": 887930.0}, {"date": "2019-07-26", "close": 4.33, "volume": 817669.0}, {"date": "2019-07-29", "close": 4.37, "volume": 607477.0}, {"date": "2019-07-30", "close": 4.41, "volume": 354401.0}, {"date": "2019-07-31", "close": 4.3, "volume": 563720.0}, {"date": "2019-08-01", "close": 4.37, "volume": 571698.0}, {"date": "2019-08-02", "close": 4.2, "volume": 482270.0}, {"date": "2019-08-05", "close": 3.91, "volume": 698401.0}, {"date": "2019-08-06", "close": 3.73, "volume": 822968.0}, {"date": "2019-08-07", "close": 3.07, "volume": 3072673.0}, {"date": "2019-08-08", "close": 3.2, "volume": 1094324.0}, {"date": "2019-08-09", "close": 3.07, "volume": 744912.0}, {"date": "2019-08-12", "close": 3.0, "volume": 467091.0}, {"date": "2019-08-13", "close": 3.07, "volume": 656448.0}, {"date": "2019-08-14", "close": 2.93, "volume": 682368.0}, {"date": "2019-08-15", "close": 2.8, "volume": 785323.0}, {"date": "2019-08-16", "close": 2.98, "volume": 799450.0}, {"date": "2019-08-19", "close": 2.95, "volume": 459340.0}, {"date": "2019-08-20", "close": 2.92, "volume": 447799.0}, {"date": "2019-08-21", "close": 2.93, "volume": 427930.0}, {"date": "2019-08-22", "close": 2.89, "volume": 337574.0}, {"date": "2019-08-23", "close": 2.72, "volume": 655718.0}, {"date": "2019-08-26", "close": 2.76, "volume": 451107.0}, {"date": "2019-08-27", "close": 2.84, "volume": 1066122.0}, {"date": "2019-08-28", "close": 2.88, "volume": 376728.0}, {"date": "2019-08-29", "close": 3.0, "volume": 482454.0}, {"date": "2019-08-30", "close": 3.14, "volume": 809621.0}, {"date": "2019-09-03", "close": 3.23, "volume": 719094.0}, {"date": "2019-09-04", "close": 3.16, "volume": 339756.0}, {"date": "2019-09-05", "close": 3.25, "volume": 580014.0}, {"date": "2019-09-06", "close": 3.35, "volume": 435459.0}, {"date": "2019-09-09", "close": 3.4, "volume": 410813.0}, {"date": "2019-09-10", "close": 3.52, "volume": 579908.0}, {"date": "2019-09-11", "close": 3.68, "volume": 856410.0}, {"date": "2019-09-12", "close": 3.74, "volume": 690222.0}, {"date": "2019-09-13", "close": 3.6, "volume": 1156277.0}, {"date": "2019-09-16", "close": 3.71, "volume": 765487.0}, {"date": "2019-09-17", "close": 3.64, "volume": 365660.0}, {"date": "2019-09-18", "close": 3.64, "volume": 441688.0}, {"date": "2019-09-19", "close": 3.64, "volume": 543279.0}, {"date": "2019-09-20", "close": 3.63, "volume": 681791.0}, {"date": "2019-09-23", "close": 3.64, "volume": 490984.0}, {"date": "2019-09-24", "close": 3.34, "volume": 733629.0}, {"date": "2019-09-25", "close": 3.5, "volume": 415697.0}, {"date": "2019-09-26", "close": 3.44, "volume": 218971.0}, {"date": "2019-09-27", "close": 3.48, "volume": 754114.0}, {"date": "2019-09-30", "close": 3.41, "volume": 384115.0}, {"date": "2019-10-01", "close": 3.27, "volume": 527061.0}, {"date": "2019-10-02", "close": 3.26, "volume": 643750.0}, {"date": "2019-10-03", "close": 3.17, "volume": 522054.0}, {"date": "2019-10-04", "close": 3.25, "volume": 365731.0}, {"date": "2019-10-07", "close": 3.37, "volume": 377124.0}, {"date": "2019-10-08", "close": 3.32, "volume": 246790.0}, {"date": "2019-10-09", "close": 3.15, "volume": 556358.0}, {"date": "2019-10-10", "close": 3.06, "volume": 500596.0}, {"date": "2019-10-11", "close": 3.2, "volume": 428089.0}, {"date": "2019-10-14", "close": 3.3, "volume": 370590.0}, {"date": "2019-10-15", "close": 3.39, "volume": 534750.0}, {"date": "2019-10-16", "close": 3.49, "volume": 432702.0}, {"date": "2019-10-17", "close": 3.51, "volume": 393404.0}, {"date": "2019-10-18", "close": 3.46, "volume": 314738.0}, {"date": "2019-10-21", "close": 3.4, "volume": 320646.0}, {"date": "2019-10-22", "close": 3.41, "volume": 431142.0}, {"date": "2019-10-23", "close": 3.42, "volume": 332533.0}, {"date": "2019-10-24", "close": 3.52, "volume": 910272.0}, {"date": "2019-10-25", "close": 3.5, "volume": 446587.0}, {"date": "2019-10-28", "close": 3.55, "volume": 368160.0}, {"date": "2019-10-29", "close": 3.57, "volume": 676682.0}, {"date": "2019-10-30", "close": 3.48, "volume": 295027.0}, {"date": "2019-10-31", "close": 3.41, "volume": 442259.0}, {"date": "2019-11-01", "close": 3.42, "volume": 332891.0}, {"date": "2019-11-04", "close": 3.39, "volume": 904084.0}, {"date": "2019-11-05", "close": 3.44, "volume": 507830.0}, {"date": "2019-11-06", "close": 3.39, "volume": 506387.0}, {"date": "2019-11-07", "close": 3.46, "volume": 1700950.0}, {"date": "2019-11-08", "close": 2.84, "volume": 2296462.0}, {"date": "2019-11-11", "close": 2.68, "volume": 1416330.0}, {"date": "2019-11-12", "close": 2.93, "volume": 1223130.0}, {"date": "2019-11-13", "close": 2.98, "volume": 1102659.0}, {"date": "2019-11-14", "close": 2.98, "volume": 619026.0}, {"date": "2019-11-15", "close": 2.94, "volume": 715022.0}, {"date": "2019-11-18", "close": 2.79, "volume": 627453.0}, {"date": "2019-11-19", "close": 2.76, "volume": 718993.0}, {"date": "2019-11-20", "close": 2.75, "volume": 652898.0}, {"date": "2019-11-21", "close": 2.69, "volume": 699535.0}, {"date": "2019-11-22", "close": 2.83, "volume": 488589.0}, {"date": "2019-11-25", "close": 2.88, "volume": 771600.0}, {"date": "2019-11-26", "close": 2.92, "volume": 1576726.0}, {"date": "2019-11-27", "close": 3.19, "volume": 889260.0}, {"date": "2019-11-29", "close": 3.46, "volume": 822212.0}, {"date": "2019-12-02", "close": 3.31, "volume": 1665679.0}, {"date": "2019-12-03", "close": 3.39, "volume": 593748.0}, {"date": "2019-12-04", "close": 3.25, "volume": 724761.0}, {"date": "2019-12-05", "close": 3.12, "volume": 490876.0}, {"date": "2019-12-06", "close": 3.28, "volume": 580025.0}, {"date": "2019-12-09", "close": 3.26, "volume": 308930.0}, {"date": "2019-12-10", "close": 3.15, "volume": 327895.0}, {"date": "2019-12-11", "close": 3.12, "volume": 636124.0}, {"date": "2019-12-12", "close": 3.87, "volume": 2707901.0}, {"date": "2019-12-13", "close": 4.21, "volume": 2069566.0}, {"date": "2019-12-16", "close": 4.05, "volume": 1113301.0}, {"date": "2019-12-17", "close": 4.26, "volume": 758274.0}, {"date": "2019-12-18", "close": 4.65, "volume": 2009609.0}, {"date": "2019-12-19", "close": 4.57, "volume": 1182672.0}, {"date": "2019-12-20", "close": 4.49, "volume": 1461799.0}, {"date": "2019-12-23", "close": 4.36, "volume": 569978.0}, {"date": "2019-12-24", "close": 4.37, "volume": 338103.0}, {"date": "2019-12-26", "close": 4.39, "volume": 449758.0}, {"date": "2019-12-27", "close": 4.25, "volume": 572668.0}, {"date": "2019-12-30", "close": 4.26, "volume": 466878.0}, {"date": "2019-12-31", "close": 4.21, "volume": 765585.0}, {"date": "2020-01-02", "close": 4.97, "volume": 1843126.0}, {"date": "2020-01-03", "close": 4.78, "volume": 1173136.0}, {"date": "2020-01-06", "close": 4.9, "volume": 892490.0}, {"date": "2020-01-07", "close": 4.81, "volume": 456759.0}, {"date": "2020-01-08", "close": 4.76, "volume": 683240.0}, {"date": "2020-01-09", "close": 4.42, "volume": 806079.0}, {"date": "2020-01-10", "close": 4.26, "volume": 749437.0}, {"date": "2020-01-13", "close": 4.38, "volume": 844034.0}, {"date": "2020-01-14", "close": 4.55, "volume": 474213.0}, {"date": "2020-01-15", "close": 4.53, "volume": 329036.0}, {"date": "2020-01-16", "close": 4.51, "volume": 304085.0}, {"date": "2020-01-17", "close": 4.57, "volume": 428870.0}, {"date": "2020-01-21", "close": 4.38, "volume": 727308.0}, {"date": "2020-01-22", "close": 4.38, "volume": 502258.0}, {"date": "2020-01-23", "close": 4.41, "volume": 486290.0}, {"date": "2020-01-24", "close": 4.57, "volume": 535033.0}, {"date": "2020-01-27", "close": 4.42, "volume": 598322.0}, {"date": "2020-01-28", "close": 4.4, "volume": 510988.0}, {"date": "2020-01-29", "close": 4.39, "volume": 696450.0}, {"date": "2020-01-30", "close": 4.42, "volume": 407607.0}, {"date": "2020-01-31", "close": 4.27, "volume": 675783.0}, {"date": "2020-02-03", "close": 4.41, "volume": 775832.0}, {"date": "2020-02-04", "close": 4.21, "volume": 974243.0}, {"date": "2020-02-05", "close": 4.19, "volume": 570508.0}, {"date": "2020-02-06", "close": 4.01, "volume": 938268.0}, {"date": "2020-02-07", "close": 3.73, "volume": 1107673.0}, {"date": "2020-02-10", "close": 3.58, "volume": 906889.0}, {"date": "2020-02-11", "close": 3.5, "volume": 1199948.0}, {"date": "2020-02-12", "close": 3.5, "volume": 714221.0}, {"date": "2020-02-13", "close": 3.39, "volume": 597924.0}, {"date": "2020-02-14", "close": 3.69, "volume": 906990.0}, {"date": "2020-02-18", "close": 3.65, "volume": 521382.0}, {"date": "2020-02-19", "close": 3.76, "volume": 656325.0}, {"date": "2020-02-20", "close": 3.56, "volume": 1442193.0}, {"date": "2020-02-21", "close": 3.41, "volume": 899072.0}, {"date": "2020-02-24", "close": 3.31, "volume": 1053478.0}, {"date": "2020-02-25", "close": 4.0, "volume": 3039580.0}, {"date": "2020-02-26", "close": 3.62, "volume": 1712091.0}, {"date": "2020-02-27", "close": 3.29, "volume": 849041.0}, {"date": "2020-02-28", "close": 3.28, "volume": 1270167.0}, {"date": "2020-03-02", "close": 3.31, "volume": 766807.0}, {"date": "2020-03-03", "close": 3.19, "volume": 1124240.0}, {"date": "2020-03-04", "close": 3.2, "volume": 603226.0}, {"date": "2020-03-05", "close": 2.91, "volume": 1046129.0}, {"date": "2020-03-06", "close": 3.21, "volume": 976457.0}, {"date": "2020-03-09", "close": 2.84, "volume": 589578.0}, {"date": "2020-03-10", "close": 2.75, "volume": 574924.0}, {"date": "2020-03-11", "close": 2.5, "volume": 827493.0}, {"date": "2020-03-12", "close": 1.96, "volume": 1244558.0}, {"date": "2020-03-13", "close": 2.0, "volume": 2007173.0}, {"date": "2020-03-16", "close": 1.5, "volume": 2974923.0}, {"date": "2020-03-17", "close": 1.67, "volume": 1111271.0}, {"date": "2020-03-18", "close": 1.57, "volume": 776052.0}, {"date": "2020-03-19", "close": 1.9, "volume": 838811.0}, {"date": "2020-03-20", "close": 1.67, "volume": 1610910.0}, {"date": "2020-03-23", "close": 1.84, "volume": 771996.0}, {"date": "2020-03-24", "close": 1.83, "volume": 1943526.0}, {"date": "2020-03-25", "close": 1.76, "volume": 2138328.0}, {"date": "2020-03-26", "close": 2.03, "volume": 1632112.0}, {"date": "2020-03-27", "close": 1.97, "volume": 1252826.0}, {"date": "2020-03-30", "close": 2.13, "volume": 798523.0}, {"date": "2020-03-31", "close": 2.43, "volume": 1266127.0}, {"date": "2020-04-01", "close": 2.08, "volume": 1259608.0}, {"date": "2020-04-02", "close": 1.99, "volume": 728485.0}, {"date": "2020-04-03", "close": 1.95, "volume": 808290.0}, {"date": "2020-04-06", "close": 2.04, "volume": 550225.0}, {"date": "2020-04-07", "close": 2.07, "volume": 640045.0}, {"date": "2020-04-08", "close": 2.19, "volume": 606969.0}, {"date": "2020-04-09", "close": 2.38, "volume": 718709.0}, {"date": "2020-04-13", "close": 2.35, "volume": 408648.0}, {"date": "2020-04-14", "close": 2.41, "volume": 800802.0}, {"date": "2020-04-15", "close": 2.22, "volume": 613987.0}, {"date": "2020-04-16", "close": 2.12, "volume": 912273.0}, {"date": "2020-04-17", "close": 2.19, "volume": 776646.0}, {"date": "2020-04-20", "close": 2.37, "volume": 542961.0}, {"date": "2020-04-21", "close": 2.31, "volume": 543627.0}, {"date": "2020-04-22", "close": 2.33, "volume": 419231.0}, {"date": "2020-04-23", "close": 2.33, "volume": 516133.0}, {"date": "2020-04-24", "close": 2.33, "volume": 439125.0}, {"date": "2020-04-27", "close": 2.65, "volume": 1095559.0}, {"date": "2020-04-28", "close": 2.61, "volume": 713281.0}, {"date": "2020-04-29", "close": 2.93, "volume": 1009144.0}, {"date": "2020-04-30", "close": 2.74, "volume": 1138047.0}, {"date": "2020-05-01", "close": 2.66, "volume": 953559.0}, {"date": "2020-05-04", "close": 2.49, "volume": 1020250.0}, {"date": "2020-05-05", "close": 2.45, "volume": 740463.0}, {"date": "2020-05-06", "close": 2.49, "volume": 425465.0}, {"date": "2020-05-07", "close": 2.49, "volume": 431095.0}, {"date": "2020-05-08", "close": 2.59, "volume": 765739.0}, {"date": "2020-05-11", "close": 2.75, "volume": 1381918.0}, {"date": "2020-05-12", "close": 2.31, "volume": 2686770.0}, {"date": "2020-05-13", "close": 2.06, "volume": 1991759.0}, {"date": "2020-05-14", "close": 2.09, "volume": 553510.0}, {"date": "2020-05-15", "close": 2.23, "volume": 840137.0}, {"date": "2020-05-18", "close": 2.23, "volume": 801881.0}, {"date": "2020-05-19", "close": 2.32, "volume": 758613.0}, {"date": "2020-05-20", "close": 2.45, "volume": 1103562.0}, {"date": "2020-05-21", "close": 2.35, "volume": 886677.0}, {"date": "2020-05-22", "close": 2.41, "volume": 414714.0}, {"date": "2020-05-26", "close": 2.41, "volume": 669313.0}, {"date": "2020-05-27", "close": 2.49, "volume": 494439.0}, {"date": "2020-05-28", "close": 2.33, "volume": 593329.0}, {"date": "2020-05-29", "close": 2.21, "volume": 1748547.0}, {"date": "2020-06-01", "close": 2.37, "volume": 1111902.0}, {"date": "2020-06-02", "close": 2.59, "volume": 1268784.0}, {"date": "2020-06-03", "close": 2.39, "volume": 1447559.0}, {"date": "2020-06-04", "close": 2.61, "volume": 1070406.0}, {"date": "2020-06-05", "close": 2.82, "volume": 978679.0}, {"date": "2020-06-08", "close": 2.71, "volume": 1070830.0}, {"date": "2020-06-09", "close": 2.64, "volume": 729260.0}, {"date": "2020-06-10", "close": 2.5, "volume": 1002768.0}, {"date": "2020-06-11", "close": 2.24, "volume": 955483.0}, {"date": "2020-06-12", "close": 2.26, "volume": 1046354.0}, {"date": "2020-06-15", "close": 2.44, "volume": 1167797.0}, {"date": "2020-06-16", "close": 2.51, "volume": 939576.0}, {"date": "2020-06-17", "close": 2.56, "volume": 909778.0}, {"date": "2020-06-18", "close": 2.64, "volume": 713178.0}, {"date": "2020-06-19", "close": 2.61, "volume": 1096941.0}, {"date": "2020-06-22", "close": 2.56, "volume": 714359.0}, {"date": "2020-06-23", "close": 2.59, "volume": 516124.0}, {"date": "2020-06-24", "close": 2.46, "volume": 571620.0}, {"date": "2020-06-25", "close": 2.58, "volume": 908860.0}, {"date": "2020-06-26", "close": 2.46, "volume": 1075093.0}, {"date": "2020-06-29", "close": 2.64, "volume": 466060.0}, {"date": "2020-06-30", "close": 2.58, "volume": 653846.0}, {"date": "2020-07-01", "close": 2.61, "volume": 592162.0}, {"date": "2020-07-02", "close": 2.62, "volume": 418689.0}, {"date": "2020-07-06", "close": 2.69, "volume": 479345.0}, {"date": "2020-07-07", "close": 2.54, "volume": 2082592.0}, {"date": "2020-07-08", "close": 2.57, "volume": 961427.0}, {"date": "2020-07-09", "close": 2.59, "volume": 733860.0}, {"date": "2020-07-10", "close": 2.94, "volume": 1921833.0}, {"date": "2020-07-13", "close": 2.88, "volume": 1640105.0}, {"date": "2020-07-14", "close": 2.9, "volume": 1194158.0}, {"date": "2020-07-15", "close": 2.93, "volume": 848421.0}, {"date": "2020-07-16", "close": 2.81, "volume": 533972.0}, {"date": "2020-07-17", "close": 2.84, "volume": 620419.0}, {"date": "2020-07-20", "close": 2.78, "volume": 663702.0}, {"date": "2020-07-21", "close": 3.53, "volume": 7615097.0}, {"date": "2020-07-22", "close": 3.43, "volume": 1390727.0}, {"date": "2020-07-23", "close": 3.65, "volume": 1837286.0}, {"date": "2020-07-24", "close": 3.44, "volume": 620410.0}, {"date": "2020-07-27", "close": 3.4, "volume": 522637.0}, {"date": "2020-07-28", "close": 3.29, "volume": 455111.0}, {"date": "2020-07-29", "close": 4.09, "volume": 15438970.0}, {"date": "2020-07-30", "close": 4.34, "volume": 2134855.0}, {"date": "2020-07-31", "close": 4.22, "volume": 1308480.0}, {"date": "2020-08-03", "close": 4.63, "volume": 2138329.0}, {"date": "2020-08-04", "close": 5.21, "volume": 4063519.0}, {"date": "2020-08-05", "close": 4.97, "volume": 3443502.0}, {"date": "2020-08-06", "close": 6.36, "volume": 7213306.0}, {"date": "2020-08-07", "close": 5.87, "volume": 3500771.0}, {"date": "2020-08-10", "close": 6.0, "volume": 2269904.0}, {"date": "2020-08-11", "close": 5.9, "volume": 2257221.0}, {"date": "2020-08-12", "close": 5.87, "volume": 1377915.0}, {"date": "2020-08-13", "close": 5.99, "volume": 1230616.0}, {"date": "2020-08-14", "close": 5.51, "volume": 1564611.0}, {"date": "2020-08-17", "close": 5.65, "volume": 883134.0}, {"date": "2020-08-18", "close": 5.82, "volume": 1859125.0}, {"date": "2020-08-19", "close": 5.98, "volume": 1450812.0}, {"date": "2020-08-20", "close": 6.03, "volume": 1079664.0}, {"date": "2020-08-21", "close": 6.42, "volume": 3403006.0}, {"date": "2020-08-24", "close": 6.56, "volume": 2947314.0}, {"date": "2020-08-25", "close": 6.56, "volume": 1755416.0}, {"date": "2020-08-26", "close": 6.82, "volume": 1274946.0}, {"date": "2020-08-27", "close": 5.84, "volume": 3418700.0}, {"date": "2020-08-28", "close": 5.8, "volume": 1399281.0}, {"date": "2020-08-31", "close": 5.73, "volume": 1973570.0}, {"date": "2020-09-01", "close": 5.81, "volume": 1228423.0}, {"date": "2020-09-02", "close": 5.95, "volume": 1010932.0}, {"date": "2020-09-03", "close": 5.63, "volume": 1124437.0}, {"date": "2020-09-04", "close": 5.32, "volume": 1339366.0}, {"date": "2020-09-08", "close": 5.1, "volume": 656204.0}, {"date": "2020-09-09", "close": 5.34, "volume": 1155711.0}, {"date": "2020-09-10", "close": 5.37, "volume": 1468063.0}, {"date": "2020-09-11", "close": 5.67, "volume": 1066375.0}, {"date": "2020-09-14", "close": 5.53, "volume": 1286709.0}, {"date": "2020-09-15", "close": 5.66, "volume": 796830.0}, {"date": "2020-09-16", "close": 5.89, "volume": 1087434.0}, {"date": "2020-09-17", "close": 5.66, "volume": 1489790.0}, {"date": "2020-09-18", "close": 5.59, "volume": 1285993.0}, {"date": "2020-09-21", "close": 5.51, "volume": 509205.0}, {"date": "2020-09-22", "close": 5.76, "volume": 811305.0}, {"date": "2020-09-23", "close": 5.26, "volume": 1829511.0}, {"date": "2020-09-24", "close": 5.03, "volume": 1048914.0}, {"date": "2020-09-25", "close": 5.12, "volume": 939034.0}, {"date": "2020-09-28", "close": 5.22, "volume": 476692.0}, {"date": "2020-09-29", "close": 5.27, "volume": 648204.0}, {"date": "2020-09-30", "close": 5.26, "volume": 916718.0}, {"date": "2020-10-01", "close": 5.29, "volume": 660694.0}, {"date": "2020-10-02", "close": 5.17, "volume": 415901.0}, {"date": "2020-10-05", "close": 5.44, "volume": 570096.0}, {"date": "2020-10-06", "close": 5.44, "volume": 996815.0}, {"date": "2020-10-07", "close": 5.48, "volume": 486263.0}, {"date": "2020-10-08", "close": 5.69, "volume": 483638.0}, {"date": "2020-10-09", "close": 5.74, "volume": 438159.0}, {"date": "2020-10-12", "close": 5.73, "volume": 1426008.0}, {"date": "2020-10-13", "close": 5.53, "volume": 748124.0}, {"date": "2020-10-14", "close": 5.45, "volume": 496407.0}, {"date": "2020-10-15", "close": 5.52, "volume": 395198.0}, {"date": "2020-10-16", "close": 5.38, "volume": 339970.0}, {"date": "2020-10-19", "close": 5.33, "volume": 408121.0}, {"date": "2020-10-20", "close": 5.41, "volume": 443821.0}, {"date": "2020-10-21", "close": 5.48, "volume": 514067.0}, {"date": "2020-10-22", "close": 5.32, "volume": 1272892.0}, {"date": "2020-10-23", "close": 5.17, "volume": 451735.0}, {"date": "2020-10-26", "close": 5.06, "volume": 437891.0}, {"date": "2020-10-27", "close": 4.97, "volume": 649884.0}, {"date": "2020-10-28", "close": 4.78, "volume": 744126.0}, {"date": "2020-10-29", "close": 4.68, "volume": 626407.0}, {"date": "2020-10-30", "close": 4.46, "volume": 772914.0}, {"date": "2020-11-02", "close": 4.67, "volume": 418720.0}, {"date": "2020-11-03", "close": 4.72, "volume": 677858.0}, {"date": "2020-11-04", "close": 4.72, "volume": 557466.0}, {"date": "2020-11-05", "close": 5.16, "volume": 731681.0}, {"date": "2020-11-06", "close": 5.04, "volume": 1049002.0}, {"date": "2020-11-09", "close": 4.82, "volume": 752984.0}, {"date": "2020-11-10", "close": 4.83, "volume": 758714.0}, {"date": "2020-11-11", "close": 4.74, "volume": 828968.0}, {"date": "2020-11-12", "close": 4.65, "volume": 1090597.0}, {"date": "2020-11-13", "close": 4.93, "volume": 957655.0}, {"date": "2020-11-16", "close": 4.94, "volume": 652418.0}, {"date": "2020-11-17", "close": 5.02, "volume": 1208730.0}, {"date": "2020-11-18", "close": 5.1, "volume": 877049.0}, {"date": "2020-11-19", "close": 5.29, "volume": 401275.0}, {"date": "2020-11-20", "close": 5.37, "volume": 1288153.0}, {"date": "2020-11-23", "close": 5.4, "volume": 939860.0}, {"date": "2020-11-24", "close": 5.3, "volume": 2816130.0}, {"date": "2020-11-25", "close": 5.5, "volume": 803792.0}, {"date": "2020-11-27", "close": 5.47, "volume": 858058.0}, {"date": "2020-11-30", "close": 5.26, "volume": 977256.0}, {"date": "2020-12-01", "close": 6.9, "volume": 27430510.0}, {"date": "2020-12-02", "close": 5.63, "volume": 4473205.0}, {"date": "2020-12-03", "close": 6.79, "volume": 12988390.0}, {"date": "2020-12-04", "close": 7.08, "volume": 3129273.0}, {"date": "2020-12-07", "close": 7.22, "volume": 4263779.0}, {"date": "2020-12-08", "close": 8.27, "volume": 6192556.0}, {"date": "2020-12-09", "close": 7.79, "volume": 3282813.0}, {"date": "2020-12-10", "close": 7.91, "volume": 1883654.0}, {"date": "2020-12-11", "close": 7.99, "volume": 1861559.0}, {"date": "2020-12-14", "close": 8.43, "volume": 2313536.0}, {"date": "2020-12-15", "close": 8.58, "volume": 1323103.0}, {"date": "2020-12-16", "close": 8.42, "volume": 709881.0}, {"date": "2020-12-17", "close": 8.34, "volume": 1313208.0}, {"date": "2020-12-18", "close": 8.4, "volume": 2985189.0}, {"date": "2020-12-21", "close": 8.21, "volume": 1663573.0}, {"date": "2020-12-22", "close": 8.33, "volume": 1125791.0}, {"date": "2020-12-23", "close": 8.2, "volume": 1100375.0}, {"date": "2020-12-24", "close": 8.03, "volume": 569628.0}, {"date": "2020-12-28", "close": 8.23, "volume": 1198826.0}, {"date": "2020-12-29", "close": 7.7, "volume": 1305015.0}, {"date": "2020-12-30", "close": 7.85, "volume": 1301713.0}, {"date": "2020-12-31", "close": 7.79, "volume": 1488754.0}, {"date": "2021-01-04", "close": 7.49, "volume": 999786.0}, {"date": "2021-01-05", "close": 7.75, "volume": 982870.0}, {"date": "2021-01-06", "close": 7.91, "volume": 1804767.0}, {"date": "2021-01-07", "close": 8.41, "volume": 1374892.0}, {"date": "2021-01-08", "close": 8.43, "volume": 2294836.0}, {"date": "2021-01-11", "close": 8.35, "volume": 502575.0}, {"date": "2021-01-12", "close": 8.51, "volume": 1400670.0}, {"date": "2021-01-13", "close": 8.56, "volume": 491118.0}, {"date": "2021-01-14", "close": 8.57, "volume": 1243504.0}, {"date": "2021-01-15", "close": 7.89, "volume": 888772.0}, {"date": "2021-01-19", "close": 7.92, "volume": 732855.0}, {"date": "2021-01-20", "close": 8.12, "volume": 736209.0}, {"date": "2021-01-21", "close": 8.3, "volume": 955412.0}, {"date": "2021-01-22", "close": 8.11, "volume": 591209.0}, {"date": "2021-01-25", "close": 8.11, "volume": 897326.0}, {"date": "2021-01-26", "close": 8.27, "volume": 1045547.0}, {"date": "2021-01-27", "close": 8.13, "volume": 1098643.0}, {"date": "2021-01-28", "close": 8.34, "volume": 1468020.0}, {"date": "2021-01-29", "close": 8.41, "volume": 1494552.0}, {"date": "2021-02-01", "close": 10.18, "volume": 5539462.0}, {"date": "2021-02-02", "close": 9.03, "volume": 2190112.0}, {"date": "2021-02-03", "close": 8.8, "volume": 1128318.0}, {"date": "2021-02-04", "close": 8.42, "volume": 2537501.0}, {"date": "2021-02-05", "close": 8.22, "volume": 1374602.0}, {"date": "2021-02-08", "close": 8.2, "volume": 1369073.0}, {"date": "2021-02-09", "close": 8.65, "volume": 2665405.0}, {"date": "2021-02-10", "close": 8.11, "volume": 1581125.0}, {"date": "2021-02-11", "close": 8.17, "volume": 1292167.0}, {"date": "2021-02-12", "close": 7.86, "volume": 839637.0}, {"date": "2021-02-16", "close": 7.65, "volume": 1168190.0}, {"date": "2021-02-17", "close": 7.6, "volume": 1159299.0}, {"date": "2021-02-18", "close": 7.28, "volume": 1273483.0}, {"date": "2021-02-19", "close": 7.34, "volume": 842446.0}, {"date": "2021-02-22", "close": 7.08, "volume": 1402116.0}, {"date": "2021-02-23", "close": 6.68, "volume": 3446598.0}, {"date": "2021-02-24", "close": 7.52, "volume": 6181964.0}, {"date": "2021-02-25", "close": 6.77, "volume": 2045379.0}, {"date": "2021-02-26", "close": 6.96, "volume": 1480759.0}, {"date": "2021-03-01", "close": 7.41, "volume": 1452837.0}, {"date": "2021-03-02", "close": 7.54, "volume": 4520854.0}, {"date": "2021-03-03", "close": 7.13, "volume": 1685255.0}, {"date": "2021-03-04", "close": 6.85, "volume": 2632800.0}, {"date": "2021-03-05", "close": 6.71, "volume": 1545475.0}, {"date": "2021-03-08", "close": 6.93, "volume": 1455714.0}, {"date": "2021-03-09", "close": 7.62, "volume": 1044237.0}, {"date": "2021-03-10", "close": 7.95, "volume": 1201807.0}, {"date": "2021-03-11", "close": 8.05, "volume": 920363.0}, {"date": "2021-03-12", "close": 8.02, "volume": 915265.0}, {"date": "2021-03-15", "close": 8.49, "volume": 1263022.0}, {"date": "2021-03-16", "close": 8.13, "volume": 1004658.0}, {"date": "2021-03-17", "close": 8.41, "volume": 1007495.0}, {"date": "2021-03-18", "close": 7.86, "volume": 925271.0}, {"date": "2021-03-19", "close": 8.08, "volume": 1680602.0}, {"date": "2021-03-22", "close": 8.45, "volume": 1617055.0}, {"date": "2021-03-23", "close": 8.05, "volume": 1067506.0}, {"date": "2021-03-24", "close": 7.23, "volume": 1141944.0}, {"date": "2021-03-25", "close": 7.29, "volume": 1894738.0}, {"date": "2021-03-26", "close": 6.9, "volume": 1797169.0}, {"date": "2021-03-29", "close": 6.2, "volume": 2080753.0}, {"date": "2021-03-30", "close": 6.2, "volume": 1505131.0}, {"date": "2021-03-31", "close": 6.28, "volume": 2297096.0}, {"date": "2021-04-01", "close": 6.53, "volume": 1166277.0}, {"date": "2021-04-05", "close": 6.35, "volume": 731246.0}, {"date": "2021-04-06", "close": 6.56, "volume": 783020.0}, {"date": "2021-04-07", "close": 6.41, "volume": 775526.0}, {"date": "2021-04-08", "close": 6.5, "volume": 503514.0}, {"date": "2021-04-09", "close": 6.35, "volume": 650422.0}, {"date": "2021-04-12", "close": 6.04, "volume": 994657.0}, {"date": "2021-04-13", "close": 6.04, "volume": 731950.0}, {"date": "2021-04-14", "close": 5.97, "volume": 922291.0}, {"date": "2021-04-15", "close": 5.95, "volume": 798172.0}, {"date": "2021-04-16", "close": 6.25, "volume": 1239655.0}, {"date": "2021-04-19", "close": 6.09, "volume": 980448.0}, {"date": "2021-04-20", "close": 5.91, "volume": 1152144.0}, {"date": "2021-04-21", "close": 6.17, "volume": 646766.0}, {"date": "2021-04-22", "close": 6.21, "volume": 674561.0}, {"date": "2021-04-23", "close": 6.4, "volume": 670497.0}, {"date": "2021-04-26", "close": 6.62, "volume": 698182.0}, {"date": "2021-04-27", "close": 6.39, "volume": 1575882.0}, {"date": "2021-04-28", "close": 6.31, "volume": 544296.0}, {"date": "2021-04-29", "close": 6.28, "volume": 489465.0}, {"date": "2021-04-30", "close": 6.13, "volume": 731735.0}, {"date": "2021-05-03", "close": 6.15, "volume": 812029.0}, {"date": "2021-05-04", "close": 5.96, "volume": 1026992.0}, {"date": "2021-05-05", "close": 5.95, "volume": 973315.0}, {"date": "2021-05-06", "close": 6.47, "volume": 2130375.0}, {"date": "2021-05-07", "close": 6.68, "volume": 1107533.0}, {"date": "2021-05-10", "close": 6.04, "volume": 1176261.0}, {"date": "2021-05-11", "close": 6.28, "volume": 996124.0}, {"date": "2021-05-12", "close": 6.01, "volume": 759206.0}, {"date": "2021-05-13", "close": 5.78, "volume": 1615573.0}, {"date": "2021-05-14", "close": 6.16, "volume": 934217.0}, {"date": "2021-05-17", "close": 6.27, "volume": 534601.0}, {"date": "2021-05-18", "close": 6.33, "volume": 736123.0}, {"date": "2021-05-19", "close": 6.26, "volume": 829699.0}, {"date": "2021-05-20", "close": 6.34, "volume": 671899.0}, {"date": "2021-05-21", "close": 6.4, "volume": 624226.0}, {"date": "2021-05-24", "close": 6.38, "volume": 391142.0}, {"date": "2021-05-25", "close": 6.65, "volume": 791017.0}, {"date": "2021-05-26", "close": 6.92, "volume": 1001774.0}, {"date": "2021-05-27", "close": 6.75, "volume": 634121.0}, {"date": "2021-05-28", "close": 6.71, "volume": 448714.0}, {"date": "2021-06-01", "close": 6.72, "volume": 582293.0}, {"date": "2021-06-02", "close": 6.78, "volume": 937247.0}, {"date": "2021-06-03", "close": 6.57, "volume": 482862.0}, {"date": "2021-06-04", "close": 6.54, "volume": 364419.0}, {"date": "2021-06-07", "close": 6.69, "volume": 515934.0}, {"date": "2021-06-08", "close": 6.98, "volume": 952053.0}, {"date": "2021-06-09", "close": 6.89, "volume": 639816.0}, {"date": "2021-06-10", "close": 6.79, "volume": 363423.0}, {"date": "2021-06-11", "close": 6.86, "volume": 301084.0}, {"date": "2021-06-14", "close": 6.89, "volume": 869043.0}, {"date": "2021-06-15", "close": 6.89, "volume": 438336.0}, {"date": "2021-06-16", "close": 7.08, "volume": 807538.0}, {"date": "2021-06-17", "close": 7.37, "volume": 1199428.0}, {"date": "2021-06-18", "close": 7.02, "volume": 1133399.0}, {"date": "2021-06-21", "close": 6.97, "volume": 755353.0}, {"date": "2021-06-22", "close": 7.2, "volume": 477503.0}, {"date": "2021-06-23", "close": 7.33, "volume": 900655.0}, {"date": "2021-06-24", "close": 7.21, "volume": 485817.0}, {"date": "2021-06-25", "close": 7.12, "volume": 3981321.0}, {"date": "2021-06-28", "close": 7.03, "volume": 591665.0}, {"date": "2021-06-29", "close": 6.87, "volume": 311391.0}, {"date": "2021-06-30", "close": 6.77, "volume": 304256.0}, {"date": "2021-07-01", "close": 6.79, "volume": 557764.0}, {"date": "2021-07-02", "close": 6.66, "volume": 431498.0}, {"date": "2021-07-06", "close": 6.58, "volume": 364067.0}, {"date": "2021-07-07", "close": 6.42, "volume": 513168.0}, {"date": "2021-07-08", "close": 6.23, "volume": 619108.0}, {"date": "2021-07-09", "close": 6.27, "volume": 383800.0}, {"date": "2021-07-12", "close": 6.31, "volume": 369433.0}, {"date": "2021-07-13", "close": 6.03, "volume": 475582.0}, {"date": "2021-07-14", "close": 5.97, "volume": 1624748.0}, {"date": "2021-07-15", "close": 6.39, "volume": 5516351.0}, {"date": "2021-07-16", "close": 5.94, "volume": 1820848.0}, {"date": "2021-07-19", "close": 6.14, "volume": 1398889.0}, {"date": "2021-07-20", "close": 6.26, "volume": 1053725.0}, {"date": "2021-07-21", "close": 6.64, "volume": 1259634.0}, {"date": "2021-07-22", "close": 6.28, "volume": 722357.0}, {"date": "2021-07-23", "close": 6.24, "volume": 560984.0}, {"date": "2021-07-26", "close": 6.32, "volume": 611334.0}, {"date": "2021-07-27", "close": 6.13, "volume": 951320.0}, {"date": "2021-07-28", "close": 6.28, "volume": 611330.0}, {"date": "2021-07-29", "close": 6.29, "volume": 507288.0}, {"date": "2021-07-30", "close": 6.11, "volume": 572029.0}, {"date": "2021-08-02", "close": 6.24, "volume": 650802.0}, {"date": "2021-08-03", "close": 6.19, "volume": 677278.0}, {"date": "2021-08-04", "close": 6.12, "volume": 906551.0}, {"date": "2021-08-05", "close": 6.03, "volume": 2628668.0}, {"date": "2021-08-06", "close": 5.98, "volume": 992882.0}, {"date": "2021-08-09", "close": 6.08, "volume": 980329.0}, {"date": "2021-08-10", "close": 6.25, "volume": 1065715.0}, {"date": "2021-08-11", "close": 6.11, "volume": 870383.0}, {"date": "2021-08-12", "close": 6.12, "volume": 646811.0}, {"date": "2021-08-13", "close": 5.97, "volume": 498464.0}, {"date": "2021-08-16", "close": 5.78, "volume": 708012.0}, {"date": "2021-08-17", "close": 5.58, "volume": 953039.0}, {"date": "2021-08-18", "close": 5.68, "volume": 530991.0}, {"date": "2021-08-19", "close": 5.56, "volume": 594802.0}, {"date": "2021-08-20", "close": 5.73, "volume": 635183.0}, {"date": "2021-08-23", "close": 5.88, "volume": 529536.0}, {"date": "2021-08-24", "close": 5.98, "volume": 496372.0}, {"date": "2021-08-25", "close": 6.1, "volume": 822719.0}, {"date": "2021-08-26", "close": 5.92, "volume": 694915.0}, {"date": "2021-08-27", "close": 6.09, "volume": 990712.0}, {"date": "2021-08-30", "close": 6.12, "volume": 458396.0}, {"date": "2021-08-31", "close": 6.2, "volume": 723187.0}, {"date": "2021-09-01", "close": 6.26, "volume": 537149.0}, {"date": "2021-09-02", "close": 6.38, "volume": 532726.0}, {"date": "2021-09-03", "close": 6.29, "volume": 376559.0}, {"date": "2021-09-07", "close": 6.22, "volume": 452837.0}, {"date": "2021-09-08", "close": 6.1, "volume": 512916.0}, {"date": "2021-09-09", "close": 6.37, "volume": 824832.0}, {"date": "2021-09-10", "close": 6.32, "volume": 651022.0}, {"date": "2021-09-13", "close": 6.46, "volume": 533356.0}, {"date": "2021-09-14", "close": 6.28, "volume": 956809.0}, {"date": "2021-09-15", "close": 6.32, "volume": 502463.0}, {"date": "2021-09-16", "close": 6.43, "volume": 625009.0}, {"date": "2021-09-17", "close": 6.63, "volume": 2345485.0}, {"date": "2021-09-20", "close": 6.31, "volume": 869732.0}, {"date": "2021-09-21", "close": 6.29, "volume": 531361.0}, {"date": "2021-09-22", "close": 6.34, "volume": 524754.0}, {"date": "2021-09-23", "close": 6.5, "volume": 458474.0}, {"date": "2021-09-24", "close": 6.49, "volume": 445533.0}, {"date": "2021-09-27", "close": 6.67, "volume": 448461.0}, {"date": "2021-09-28", "close": 6.36, "volume": 662566.0}, {"date": "2021-09-29", "close": 6.37, "volume": 624060.0}, {"date": "2021-09-30", "close": 6.41, "volume": 867277.0}, {"date": "2021-10-01", "close": 6.45, "volume": 575448.0}, {"date": "2021-10-04", "close": 6.3, "volume": 646745.0}, {"date": "2021-10-05", "close": 6.23, "volume": 595400.0}, {"date": "2021-10-06", "close": 6.23, "volume": 891301.0}, {"date": "2021-10-07", "close": 6.5, "volume": 370926.0}, {"date": "2021-10-08", "close": 6.43, "volume": 267520.0}, {"date": "2021-10-11", "close": 6.41, "volume": 373761.0}, {"date": "2021-10-12", "close": 6.32, "volume": 585029.0}, {"date": "2021-10-13", "close": 6.27, "volume": 554382.0}, {"date": "2021-10-14", "close": 6.45, "volume": 393143.0}, {"date": "2021-10-15", "close": 6.49, "volume": 496806.0}, {"date": "2021-10-18", "close": 6.5, "volume": 246470.0}, {"date": "2021-10-19", "close": 6.58, "volume": 704809.0}, {"date": "2021-10-20", "close": 6.61, "volume": 420880.0}, {"date": "2021-10-21", "close": 6.58, "volume": 389435.0}, {"date": "2021-10-22", "close": 6.49, "volume": 466603.0}, {"date": "2021-10-25", "close": 6.7, "volume": 425940.0}, {"date": "2021-10-26", "close": 6.64, "volume": 567531.0}, {"date": "2021-10-27", "close": 6.62, "volume": 417403.0}, {"date": "2021-10-28", "close": 6.84, "volume": 342718.0}, {"date": "2021-10-29", "close": 6.9, "volume": 382095.0}, {"date": "2021-11-01", "close": 6.92, "volume": 430202.0}, {"date": "2021-11-02", "close": 6.66, "volume": 507684.0}, {"date": "2021-11-03", "close": 6.78, "volume": 394437.0}, {"date": "2021-11-04", "close": 6.75, "volume": 463183.0}, {"date": "2021-11-05", "close": 6.94, "volume": 711825.0}, {"date": "2021-11-08", "close": 6.94, "volume": 526087.0}, {"date": "2021-11-09", "close": 7.01, "volume": 772676.0}, {"date": "2021-11-10", "close": 7.74, "volume": 2110469.0}, {"date": "2021-11-11", "close": 7.81, "volume": 1182000.0}, {"date": "2021-11-12", "close": 7.75, "volume": 601122.0}, {"date": "2021-11-15", "close": 7.59, "volume": 654436.0}, {"date": "2021-11-16", "close": 8.2, "volume": 1382481.0}, {"date": "2021-11-17", "close": 8.15, "volume": 1257781.0}, {"date": "2021-11-18", "close": 7.91, "volume": 813786.0}, {"date": "2021-11-19", "close": 7.9, "volume": 595711.0}, {"date": "2021-11-22", "close": 8.04, "volume": 907623.0}, {"date": "2021-11-23", "close": 8.27, "volume": 2095470.0}, {"date": "2021-11-24", "close": 8.26, "volume": 610916.0}, {"date": "2021-11-26", "close": 7.91, "volume": 692509.0}, {"date": "2021-11-29", "close": 7.92, "volume": 622049.0}, {"date": "2021-11-30", "close": 7.75, "volume": 757281.0}, {"date": "2021-12-01", "close": 7.51, "volume": 1582421.0}, {"date": "2021-12-02", "close": 7.91, "volume": 1017208.0}, {"date": "2021-12-03", "close": 7.92, "volume": 1220117.0}, {"date": "2021-12-06", "close": 8.22, "volume": 1117849.0}, {"date": "2021-12-07", "close": 8.6, "volume": 1841660.0}, {"date": "2021-12-08", "close": 8.94, "volume": 975413.0}, {"date": "2021-12-09", "close": 9.24, "volume": 1739800.0}, {"date": "2021-12-10", "close": 9.03, "volume": 800067.0}, {"date": "2021-12-13", "close": 8.94, "volume": 1125065.0}, {"date": "2021-12-14", "close": 8.55, "volume": 717430.0}, {"date": "2021-12-15", "close": 8.83, "volume": 1377560.0}, {"date": "2021-12-16", "close": 8.83, "volume": 1332770.0}, {"date": "2021-12-17", "close": 9.34, "volume": 3426503.0}, {"date": "2021-12-20", "close": 9.66, "volume": 1265581.0}, {"date": "2021-12-21", "close": 10.12, "volume": 1255866.0}, {"date": "2021-12-22", "close": 10.21, "volume": 1058950.0}, {"date": "2021-12-23", "close": 10.21, "volume": 1182486.0}, {"date": "2021-12-27", "close": 10.38, "volume": 1667102.0}, {"date": "2021-12-28", "close": 10.18, "volume": 1139684.0}, {"date": "2021-12-29", "close": 10.23, "volume": 1365767.0}, {"date": "2021-12-30", "close": 10.46, "volume": 1650584.0}, {"date": "2021-12-31", "close": 10.49, "volume": 1574101.0}, {"date": "2022-01-03", "close": 10.39, "volume": 1094011.0}, {"date": "2022-01-04", "close": 10.6, "volume": 1122579.0}, {"date": "2022-01-05", "close": 10.19, "volume": 1191227.0}, {"date": "2022-01-06", "close": 10.22, "volume": 1179458.0}, {"date": "2022-01-07", "close": 9.74, "volume": 1264942.0}, {"date": "2022-01-10", "close": 9.57, "volume": 1018213.0}, {"date": "2022-01-11", "close": 9.75, "volume": 1373804.0}, {"date": "2022-01-12", "close": 9.68, "volume": 806242.0}, {"date": "2022-01-13", "close": 9.73, "volume": 733196.0}, {"date": "2022-01-14", "close": 9.66, "volume": 609346.0}, {"date": "2022-01-18", "close": 9.19, "volume": 657681.0}, {"date": "2022-01-19", "close": 9.01, "volume": 841834.0}, {"date": "2022-01-20", "close": 8.61, "volume": 1020023.0}, {"date": "2022-01-21", "close": 8.21, "volume": 1094288.0}, {"date": "2022-01-24", "close": 8.16, "volume": 1626599.0}, {"date": "2022-01-25", "close": 8.1, "volume": 1142526.0}, {"date": "2022-01-26", "close": 8.04, "volume": 895126.0}, {"date": "2022-01-27", "close": 7.58, "volume": 1579348.0}, {"date": "2022-01-28", "close": 8.28, "volume": 1207899.0}, {"date": "2022-01-31", "close": 8.69, "volume": 1063383.0}, {"date": "2022-02-01", "close": 8.64, "volume": 654257.0}, {"date": "2022-02-02", "close": 8.41, "volume": 815476.0}, {"date": "2022-02-03", "close": 8.26, "volume": 882267.0}, {"date": "2022-02-04", "close": 8.71, "volume": 811025.0}, {"date": "2022-02-07", "close": 8.48, "volume": 657228.0}, {"date": "2022-02-08", "close": 8.8, "volume": 463655.0}, {"date": "2022-02-09", "close": 8.93, "volume": 603882.0}, {"date": "2022-02-10", "close": 8.75, "volume": 689651.0}, {"date": "2022-02-11", "close": 8.55, "volume": 505510.0}, {"date": "2022-02-14", "close": 8.73, "volume": 372890.0}, {"date": "2022-02-15", "close": 9.2, "volume": 665715.0}, {"date": "2022-02-16", "close": 9.26, "volume": 428967.0}, {"date": "2022-02-17", "close": 8.97, "volume": 595193.0}, {"date": "2022-02-18", "close": 8.67, "volume": 531868.0}, {"date": "2022-02-22", "close": 8.5, "volume": 749412.0}, {"date": "2022-02-23", "close": 8.29, "volume": 700147.0}, {"date": "2022-02-24", "close": 8.79, "volume": 1056093.0}, {"date": "2022-02-25", "close": 8.98, "volume": 854402.0}, {"date": "2022-02-28", "close": 9.28, "volume": 1232920.0}, {"date": "2022-03-01", "close": 8.68, "volume": 1438943.0}, {"date": "2022-03-02", "close": 11.19, "volume": 7744605.0}, {"date": "2022-03-03", "close": 11.32, "volume": 4144621.0}, {"date": "2022-03-04", "close": 10.77, "volume": 2370444.0}, {"date": "2022-03-07", "close": 10.27, "volume": 1285508.0}, {"date": "2022-03-08", "close": 10.18, "volume": 1076070.0}, {"date": "2022-03-09", "close": 10.31, "volume": 991217.0}, {"date": "2022-03-10", "close": 10.21, "volume": 562987.0}, {"date": "2022-03-11", "close": 9.74, "volume": 1075969.0}, {"date": "2022-03-14", "close": 9.12, "volume": 966197.0}, {"date": "2022-03-15", "close": 9.33, "volume": 747196.0}, {"date": "2022-03-16", "close": 9.54, "volume": 810886.0}, {"date": "2022-03-17", "close": 9.53, "volume": 1157991.0}, {"date": "2022-03-18", "close": 9.51, "volume": 942828.0}, {"date": "2022-03-21", "close": 9.13, "volume": 858719.0}, {"date": "2022-03-22", "close": 9.11, "volume": 706310.0}, {"date": "2022-03-23", "close": 8.91, "volume": 579585.0}, {"date": "2022-03-24", "close": 8.87, "volume": 934230.0}, {"date": "2022-03-25", "close": 8.75, "volume": 1005300.0}, {"date": "2022-03-28", "close": 8.61, "volume": 771793.0}, {"date": "2022-03-29", "close": 9.08, "volume": 905268.0}, {"date": "2022-03-30", "close": 8.78, "volume": 616106.0}, {"date": "2022-03-31", "close": 8.86, "volume": 2026058.0}, {"date": "2022-04-01", "close": 8.77, "volume": 992914.0}, {"date": "2022-04-04", "close": 9.2, "volume": 512101.0}, {"date": "2022-04-05", "close": 8.85, "volume": 686600.0}, {"date": "2022-04-06", "close": 8.5, "volume": 1275138.0}, {"date": "2022-04-07", "close": 8.56, "volume": 586302.0}, {"date": "2022-04-08", "close": 8.37, "volume": 374580.0}, {"date": "2022-04-11", "close": 8.32, "volume": 470986.0}, {"date": "2022-04-12", "close": 8.28, "volume": 533901.0}, {"date": "2022-04-13", "close": 8.6, "volume": 572586.0}, {"date": "2022-04-14", "close": 8.44, "volume": 605009.0}, {"date": "2022-04-18", "close": 8.5, "volume": 472793.0}, {"date": "2022-04-19", "close": 8.44, "volume": 419685.0}, {"date": "2022-04-20", "close": 8.27, "volume": 597169.0}, {"date": "2022-04-21", "close": 7.82, "volume": 808159.0}, {"date": "2022-04-22", "close": 7.76, "volume": 638835.0}, {"date": "2022-04-25", "close": 7.98, "volume": 717354.0}, {"date": "2022-04-26", "close": 7.56, "volume": 512757.0}, {"date": "2022-04-27", "close": 7.52, "volume": 514679.0}, {"date": "2022-04-28", "close": 7.78, "volume": 428437.0}, {"date": "2022-04-29", "close": 7.74, "volume": 769908.0}, {"date": "2022-05-02", "close": 7.89, "volume": 744483.0}, {"date": "2022-05-03", "close": 7.87, "volume": 727965.0}, {"date": "2022-05-04", "close": 8.04, "volume": 572459.0}, {"date": "2022-05-05", "close": 7.38, "volume": 566044.0}, {"date": "2022-05-06", "close": 7.25, "volume": 664394.0}, {"date": "2022-05-09", "close": 7.0, "volume": 1074997.0}, {"date": "2022-05-10", "close": 6.61, "volume": 1442730.0}, {"date": "2022-05-11", "close": 6.63, "volume": 1857466.0}, {"date": "2022-05-12", "close": 6.52, "volume": 1483132.0}, {"date": "2022-05-13", "close": 6.76, "volume": 1006779.0}, {"date": "2022-05-16", "close": 6.74, "volume": 811686.0}, {"date": "2022-05-17", "close": 7.24, "volume": 992479.0}, {"date": "2022-05-18", "close": 6.89, "volume": 892536.0}, {"date": "2022-05-19", "close": 6.8, "volume": 869724.0}, {"date": "2022-05-20", "close": 6.74, "volume": 549041.0}, {"date": "2022-05-23", "close": 6.82, "volume": 597159.0}, {"date": "2022-05-24", "close": 6.5, "volume": 792674.0}, {"date": "2022-05-25", "close": 6.84, "volume": 554762.0}, {"date": "2022-05-26", "close": 6.95, "volume": 556336.0}, {"date": "2022-05-27", "close": 7.3, "volume": 680697.0}, {"date": "2022-05-31", "close": 7.08, "volume": 1835624.0}, {"date": "2022-06-01", "close": 7.17, "volume": 511257.0}, {"date": "2022-06-02", "close": 7.67, "volume": 1003011.0}, {"date": "2022-06-03", "close": 7.36, "volume": 562641.0}, {"date": "2022-06-06", "close": 7.41, "volume": 502112.0}, {"date": "2022-06-07", "close": 7.44, "volume": 717856.0}, {"date": "2022-06-08", "close": 7.31, "volume": 383652.0}, {"date": "2022-06-09", "close": 7.13, "volume": 492743.0}, {"date": "2022-06-10", "close": 6.84, "volume": 468337.0}, {"date": "2022-06-13", "close": 6.39, "volume": 670283.0}, {"date": "2022-06-14", "close": 6.21, "volume": 557726.0}, {"date": "2022-06-15", "close": 6.29, "volume": 843590.0}, {"date": "2022-06-16", "close": 6.03, "volume": 829971.0}, {"date": "2022-06-17", "close": 6.14, "volume": 1025524.0}, {"date": "2022-06-21", "close": 6.3, "volume": 649585.0}, {"date": "2022-06-22", "close": 6.35, "volume": 647244.0}, {"date": "2022-06-23", "close": 6.45, "volume": 434520.0}, {"date": "2022-06-24", "close": 6.57, "volume": 1148910.0}, {"date": "2022-06-27", "close": 6.61, "volume": 479730.0}, {"date": "2022-06-28", "close": 6.32, "volume": 395734.0}, {"date": "2022-06-29", "close": 6.12, "volume": 652885.0}, {"date": "2022-06-30", "close": 6.27, "volume": 751117.0}, {"date": "2022-07-01", "close": 6.17, "volume": 431578.0}, {"date": "2022-07-05", "close": 6.23, "volume": 482172.0}, {"date": "2022-07-06", "close": 6.09, "volume": 467471.0}, {"date": "2022-07-07", "close": 6.42, "volume": 516442.0}, {"date": "2022-07-08", "close": 6.45, "volume": 521689.0}, {"date": "2022-07-11", "close": 6.2, "volume": 354128.0}, {"date": "2022-07-12", "close": 6.23, "volume": 477685.0}, {"date": "2022-07-13", "close": 6.1, "volume": 345536.0}, {"date": "2022-07-14", "close": 6.07, "volume": 308967.0}, {"date": "2022-07-15", "close": 6.27, "volume": 354849.0}, {"date": "2022-07-18", "close": 6.53, "volume": 433598.0}, {"date": "2022-07-19", "close": 6.99, "volume": 853752.0}, {"date": "2022-07-20", "close": 7.34, "volume": 634085.0}, {"date": "2022-07-21", "close": 7.34, "volume": 462559.0}, {"date": "2022-07-22", "close": 7.13, "volume": 468035.0}, {"date": "2022-07-25", "close": 7.23, "volume": 439277.0}, {"date": "2022-07-26", "close": 6.7, "volume": 475311.0}, {"date": "2022-07-27", "close": 6.9, "volume": 472092.0}, {"date": "2022-07-28", "close": 6.72, "volume": 392895.0}, {"date": "2022-07-29", "close": 7.03, "volume": 449873.0}, {"date": "2022-08-01", "close": 6.92, "volume": 471798.0}, {"date": "2022-08-02", "close": 7.13, "volume": 371140.0}, {"date": "2022-08-03", "close": 7.27, "volume": 389644.0}, {"date": "2022-08-04", "close": 7.35, "volume": 311766.0}, {"date": "2022-08-05", "close": 7.42, "volume": 382607.0}, {"date": "2022-08-08", "close": 7.44, "volume": 552697.0}, {"date": "2022-08-09", "close": 7.18, "volume": 576905.0}, {"date": "2022-08-10", "close": 7.57, "volume": 1920386.0}, {"date": "2022-08-11", "close": 7.22, "volume": 1385437.0}, {"date": "2022-08-12", "close": 7.06, "volume": 545590.0}, {"date": "2022-08-15", "close": 7.05, "volume": 412006.0}, {"date": "2022-08-16", "close": 7.04, "volume": 496518.0}, {"date": "2022-08-17", "close": 6.83, "volume": 413612.0}, {"date": "2022-08-18", "close": 6.86, "volume": 351713.0}, {"date": "2022-08-19", "close": 6.63, "volume": 358984.0}, {"date": "2022-08-22", "close": 6.59, "volume": 465421.0}, {"date": "2022-08-23", "close": 6.54, "volume": 355392.0}, {"date": "2022-08-24", "close": 6.52, "volume": 459862.0}, {"date": "2022-08-25", "close": 6.74, "volume": 490195.0}, {"date": "2022-08-26", "close": 6.5, "volume": 405438.0}, {"date": "2022-08-29", "close": 6.25, "volume": 523977.0}, {"date": "2022-08-30", "close": 6.22, "volume": 403472.0}, {"date": "2022-08-31", "close": 6.09, "volume": 1118871.0}, {"date": "2022-09-01", "close": 5.94, "volume": 570707.0}, {"date": "2022-09-02", "close": 5.7, "volume": 479340.0}, {"date": "2022-09-06", "close": 5.64, "volume": 731613.0}, {"date": "2022-09-07", "close": 5.88, "volume": 815993.0}, {"date": "2022-09-08", "close": 5.7, "volume": 490707.0}, {"date": "2022-09-09", "close": 5.67, "volume": 562857.0}, {"date": "2022-09-12", "close": 5.75, "volume": 474090.0}, {"date": "2022-09-13", "close": 5.45, "volume": 712694.0}, {"date": "2022-09-14", "close": 5.48, "volume": 728600.0}, {"date": "2022-09-15", "close": 5.36, "volume": 463379.0}, {"date": "2022-09-16", "close": 5.31, "volume": 771412.0}, {"date": "2022-09-19", "close": 5.27, "volume": 555310.0}, {"date": "2022-09-20", "close": 5.19, "volume": 489832.0}, {"date": "2022-09-21", "close": 5.09, "volume": 501586.0}, {"date": "2022-09-22", "close": 4.89, "volume": 671365.0}, {"date": "2022-09-23", "close": 4.81, "volume": 478936.0}, {"date": "2022-09-26", "close": 4.68, "volume": 507776.0}, {"date": "2022-09-27", "close": 4.64, "volume": 689719.0}, {"date": "2022-09-28", "close": 4.78, "volume": 542529.0}, {"date": "2022-09-29", "close": 4.7, "volume": 416107.0}, {"date": "2022-09-30", "close": 4.64, "volume": 778148.0}, {"date": "2022-10-03", "close": 4.76, "volume": 415554.0}, {"date": "2022-10-04", "close": 4.97, "volume": 436570.0}, {"date": "2022-10-05", "close": 4.87, "volume": 581528.0}, {"date": "2022-10-06", "close": 4.85, "volume": 356495.0}, {"date": "2022-10-07", "close": 4.66, "volume": 440752.0}, {"date": "2022-10-10", "close": 4.54, "volume": 365242.0}, {"date": "2022-10-11", "close": 4.43, "volume": 554184.0}, {"date": "2022-10-12", "close": 4.53, "volume": 461759.0}, {"date": "2022-10-13", "close": 4.52, "volume": 618362.0}, {"date": "2022-10-14", "close": 4.41, "volume": 522177.0}, {"date": "2022-10-17", "close": 4.58, "volume": 576675.0}, {"date": "2022-10-18", "close": 4.55, "volume": 452439.0}, {"date": "2022-10-19", "close": 4.32, "volume": 479288.0}, {"date": "2022-10-20", "close": 4.4, "volume": 481048.0}, {"date": "2022-10-21", "close": 4.85, "volume": 918091.0}, {"date": "2022-10-24", "close": 4.91, "volume": 608462.0}, {"date": "2022-10-25", "close": 5.21, "volume": 813012.0}, {"date": "2022-10-26", "close": 5.23, "volume": 509795.0}, {"date": "2022-10-27", "close": 5.29, "volume": 397327.0}, {"date": "2022-10-28", "close": 5.2, "volume": 547072.0}, {"date": "2022-10-31", "close": 5.15, "volume": 805405.0}, {"date": "2022-11-01", "close": 5.15, "volume": 468537.0}, {"date": "2022-11-02", "close": 4.93, "volume": 683147.0}, {"date": "2022-11-03", "close": 4.67, "volume": 404255.0}, {"date": "2022-11-04", "close": 4.7, "volume": 679846.0}, {"date": "2022-11-07", "close": 4.66, "volume": 511630.0}, {"date": "2022-11-08", "close": 4.68, "volume": 898703.0}, {"date": "2022-11-09", "close": 3.28, "volume": 3833775.0}, {"date": "2022-11-10", "close": 3.71, "volume": 2386143.0}, {"date": "2022-11-11", "close": 3.85, "volume": 1498729.0}, {"date": "2022-11-14", "close": 3.9, "volume": 1021791.0}, {"date": "2022-11-15", "close": 4.19, "volume": 1058543.0}, {"date": "2022-11-16", "close": 4.14, "volume": 660917.0}, {"date": "2022-11-17", "close": 4.01, "volume": 691848.0}, {"date": "2022-11-18", "close": 4.1, "volume": 557058.0}, {"date": "2022-11-21", "close": 4.02, "volume": 616028.0}, {"date": "2022-11-22", "close": 3.94, "volume": 343063.0}, {"date": "2022-11-23", "close": 3.89, "volume": 276838.0}, {"date": "2022-11-25", "close": 3.88, "volume": 140087.0}, {"date": "2022-11-28", "close": 3.8, "volume": 579842.0}, {"date": "2022-11-29", "close": 3.74, "volume": 487143.0}, {"date": "2022-11-30", "close": 3.82, "volume": 922009.0}, {"date": "2022-12-01", "close": 3.76, "volume": 677456.0}, {"date": "2022-12-02", "close": 3.75, "volume": 637522.0}, {"date": "2022-12-05", "close": 3.52, "volume": 565816.0}, {"date": "2022-12-06", "close": 3.35, "volume": 593334.0}, {"date": "2022-12-07", "close": 3.34, "volume": 666038.0}, {"date": "2022-12-08", "close": 3.39, "volume": 618797.0}, {"date": "2022-12-09", "close": 3.34, "volume": 326029.0}, {"date": "2022-12-12", "close": 3.41, "volume": 490566.0}, {"date": "2022-12-13", "close": 3.3, "volume": 870531.0}, {"date": "2022-12-14", "close": 3.33, "volume": 837732.0}, {"date": "2022-12-15", "close": 3.2, "volume": 648159.0}, {"date": "2022-12-16", "close": 3.23, "volume": 1287055.0}, {"date": "2022-12-19", "close": 3.15, "volume": 721226.0}, {"date": "2022-12-20", "close": 3.4, "volume": 787750.0}, {"date": "2022-12-21", "close": 3.52, "volume": 585116.0}, {"date": "2022-12-22", "close": 3.48, "volume": 515954.0}, {"date": "2022-12-23", "close": 3.45, "volume": 337360.0}, {"date": "2022-12-27", "close": 3.45, "volume": 349339.0}, {"date": "2022-12-28", "close": 3.54, "volume": 487800.0}, {"date": "2022-12-29", "close": 3.46, "volume": 1027965.0}, {"date": "2022-12-30", "close": 3.51, "volume": 1032715.0}, {"date": "2023-01-03", "close": 3.66, "volume": 566481.0}, {"date": "2023-01-04", "close": 3.7, "volume": 401234.0}, {"date": "2023-01-05", "close": 3.59, "volume": 368631.0}, {"date": "2023-01-06", "close": 3.79, "volume": 355470.0}, {"date": "2023-01-09", "close": 3.82, "volume": 345310.0}, {"date": "2023-01-10", "close": 3.88, "volume": 693628.0}, {"date": "2023-01-11", "close": 3.74, "volume": 541286.0}, {"date": "2023-01-12", "close": 3.84, "volume": 715936.0}, {"date": "2023-01-13", "close": 3.93, "volume": 538363.0}, {"date": "2023-01-17", "close": 4.02, "volume": 533791.0}, {"date": "2023-01-18", "close": 4.05, "volume": 430304.0}, {"date": "2023-01-19", "close": 3.89, "volume": 551203.0}, {"date": "2023-01-20", "close": 3.87, "volume": 832751.0}, {"date": "2023-01-23", "close": 3.9, "volume": 643584.0}, {"date": "2023-01-24", "close": 3.77, "volume": 309753.0}, {"date": "2023-01-25", "close": 3.74, "volume": 263903.0}, {"date": "2023-01-26", "close": 3.72, "volume": 472431.0}, {"date": "2023-01-27", "close": 3.72, "volume": 429076.0}, {"date": "2023-01-30", "close": 3.68, "volume": 292338.0}, {"date": "2023-01-31", "close": 3.75, "volume": 1108071.0}, {"date": "2023-02-01", "close": 3.88, "volume": 1359220.0}, {"date": "2023-02-02", "close": 4.31, "volume": 1114973.0}, {"date": "2023-02-03", "close": 4.32, "volume": 570906.0}, {"date": "2023-02-06", "close": 4.2, "volume": 369305.0}, {"date": "2023-02-07", "close": 4.39, "volume": 463408.0}, {"date": "2023-02-08", "close": 4.31, "volume": 511577.0}, {"date": "2023-02-09", "close": 4.21, "volume": 416309.0}, {"date": "2023-02-10", "close": 4.21, "volume": 272627.0}, {"date": "2023-02-13", "close": 4.23, "volume": 291532.0}, {"date": "2023-02-14", "close": 4.29, "volume": 361196.0}, {"date": "2023-02-15", "close": 4.4, "volume": 263645.0}, {"date": "2023-02-16", "close": 4.32, "volume": 294715.0}, {"date": "2023-02-17", "close": 4.37, "volume": 270170.0}, {"date": "2023-02-21", "close": 4.12, "volume": 368246.0}, {"date": "2023-02-22", "close": 4.0, "volume": 504270.0}, {"date": "2023-02-23", "close": 3.96, "volume": 653511.0}, {"date": "2023-02-24", "close": 3.84, "volume": 420562.0}, {"date": "2023-02-27", "close": 3.82, "volume": 453336.0}, {"date": "2023-02-28", "close": 3.8, "volume": 827100.0}, {"date": "2023-03-01", "close": 3.65, "volume": 737857.0}, {"date": "2023-03-02", "close": 3.7, "volume": 736497.0}, {"date": "2023-03-03", "close": 3.73, "volume": 756410.0}, {"date": "2023-03-06", "close": 3.62, "volume": 1827177.0}, {"date": "2023-03-07", "close": 3.57, "volume": 1669635.0}, {"date": "2023-03-08", "close": 5.36, "volume": 15255560.0}, {"date": "2023-03-09", "close": 5.96, "volume": 6277929.0}, {"date": "2023-03-10", "close": 5.61, "volume": 3141138.0}, {"date": "2023-03-13", "close": 5.3, "volume": 1582694.0}, {"date": "2023-03-14", "close": 5.47, "volume": 979906.0}, {"date": "2023-03-15", "close": 5.74, "volume": 1378509.0}, {"date": "2023-03-16", "close": 5.89, "volume": 1394947.0}, {"date": "2023-03-17", "close": 5.77, "volume": 2036944.0}, {"date": "2023-03-20", "close": 5.43, "volume": 841974.0}, {"date": "2023-03-21", "close": 5.7, "volume": 795588.0}, {"date": "2023-03-22", "close": 5.74, "volume": 918577.0}, {"date": "2023-03-23", "close": 5.59, "volume": 947124.0}, {"date": "2023-03-24", "close": 5.4, "volume": 869917.0}, {"date": "2023-03-27", "close": 5.49, "volume": 774971.0}, {"date": "2023-03-28", "close": 5.42, "volume": 674716.0}, {"date": "2023-03-29", "close": 5.72, "volume": 1165662.0}, {"date": "2023-03-30", "close": 5.83, "volume": 719111.0}, {"date": "2023-03-31", "close": 6.06, "volume": 1131695.0}, {"date": "2023-04-03", "close": 6.03, "volume": 1061334.0}, {"date": "2023-04-04", "close": 6.27, "volume": 1079634.0}, {"date": "2023-04-05", "close": 6.29, "volume": 935374.0}, {"date": "2023-04-06", "close": 6.52, "volume": 1162179.0}, {"date": "2023-04-10", "close": 6.54, "volume": 1048451.0}, {"date": "2023-04-11", "close": 6.4, "volume": 654023.0}, {"date": "2023-04-12", "close": 6.39, "volume": 792826.0}, {"date": "2023-04-13", "close": 6.54, "volume": 653775.0}, {"date": "2023-04-14", "close": 6.41, "volume": 476512.0}, {"date": "2023-04-17", "close": 6.49, "volume": 479518.0}, {"date": "2023-04-18", "close": 6.46, "volume": 358424.0}, {"date": "2023-04-19", "close": 6.45, "volume": 503317.0}, {"date": "2023-04-20", "close": 6.43, "volume": 502976.0}, {"date": "2023-04-21", "close": 6.71, "volume": 1074901.0}, {"date": "2023-04-24", "close": 6.52, "volume": 841028.0}, {"date": "2023-04-25", "close": 6.23, "volume": 799417.0}, {"date": "2023-04-26", "close": 6.37, "volume": 650143.0}, {"date": "2023-04-27", "close": 6.4, "volume": 598324.0}, {"date": "2023-04-28", "close": 6.44, "volume": 586885.0}, {"date": "2023-05-01", "close": 6.63, "volume": 692925.0}, {"date": "2023-05-02", "close": 6.33, "volume": 616668.0}, {"date": "2023-05-03", "close": 6.47, "volume": 707972.0}, {"date": "2023-05-04", "close": 6.49, "volume": 629612.0}, {"date": "2023-05-05", "close": 6.69, "volume": 783118.0}, {"date": "2023-05-08", "close": 6.89, "volume": 773852.0}, {"date": "2023-05-09", "close": 6.9, "volume": 624419.0}, {"date": "2023-05-10", "close": 7.11, "volume": 848888.0}, {"date": "2023-05-11", "close": 7.05, "volume": 1283267.0}, {"date": "2023-05-12", "close": 8.97, "volume": 7089366.0}, {"date": "2023-05-15", "close": 9.45, "volume": 3451446.0}, {"date": "2023-05-16", "close": 9.19, "volume": 1904943.0}, {"date": "2023-05-17", "close": 9.26, "volume": 1576874.0}, {"date": "2023-05-18", "close": 9.64, "volume": 1929028.0}, {"date": "2023-05-19", "close": 9.25, "volume": 1228189.0}, {"date": "2023-05-22", "close": 9.26, "volume": 1158940.0}, {"date": "2023-05-23", "close": 9.25, "volume": 1061913.0}, {"date": "2023-05-24", "close": 9.16, "volume": 803944.0}, {"date": "2023-05-25", "close": 9.29, "volume": 738483.0}, {"date": "2023-05-26", "close": 9.35, "volume": 1218318.0}, {"date": "2023-05-30", "close": 9.66, "volume": 1523377.0}, {"date": "2023-05-31", "close": 9.67, "volume": 3182548.0}, {"date": "2023-06-01", "close": 9.6, "volume": 1226341.0}, {"date": "2023-06-02", "close": 9.89, "volume": 2011258.0}, {"date": "2023-06-05", "close": 9.56, "volume": 866763.0}, {"date": "2023-06-06", "close": 9.71, "volume": 599881.0}, {"date": "2023-06-07", "close": 9.67, "volume": 853295.0}, {"date": "2023-06-08", "close": 9.24, "volume": 1340028.0}, {"date": "2023-06-09", "close": 9.09, "volume": 816207.0}, {"date": "2023-06-12", "close": 9.29, "volume": 641548.0}, {"date": "2023-06-13", "close": 9.37, "volume": 1322049.0}, {"date": "2023-06-14", "close": 9.28, "volume": 782725.0}, {"date": "2023-06-15", "close": 9.49, "volume": 944150.0}, {"date": "2023-06-16", "close": 9.38, "volume": 1194016.0}, {"date": "2023-06-20", "close": 9.49, "volume": 1228605.0}, {"date": "2023-06-21", "close": 9.26, "volume": 767020.0}, {"date": "2023-06-22", "close": 9.38, "volume": 973707.0}, {"date": "2023-06-23", "close": 9.17, "volume": 1671564.0}, {"date": "2023-06-26", "close": 9.07, "volume": 1136475.0}, {"date": "2023-06-27", "close": 9.26, "volume": 886196.0}, {"date": "2023-06-28", "close": 9.59, "volume": 1261240.0}, {"date": "2023-06-29", "close": 10.66, "volume": 3482878.0}, {"date": "2023-06-30", "close": 10.91, "volume": 1285243.0}, {"date": "2023-07-03", "close": 10.86, "volume": 510694.0}, {"date": "2023-07-05", "close": 10.61, "volume": 1815056.0}, {"date": "2023-07-06", "close": 10.6, "volume": 671053.0}, {"date": "2023-07-07", "close": 10.98, "volume": 691493.0}, {"date": "2023-07-10", "close": 11.16, "volume": 611823.0}, {"date": "2023-07-11", "close": 10.99, "volume": 796784.0}, {"date": "2023-07-12", "close": 11.14, "volume": 578312.0}, {"date": "2023-07-13", "close": 11.18, "volume": 480287.0}, {"date": "2023-07-14", "close": 10.82, "volume": 576978.0}, {"date": "2023-07-17", "close": 11.4, "volume": 1167791.0}, {"date": "2023-07-18", "close": 11.16, "volume": 723822.0}, {"date": "2023-07-19", "close": 11.25, "volume": 671266.0}, {"date": "2023-07-20", "close": 10.74, "volume": 779117.0}, {"date": "2023-07-21", "close": 10.74, "volume": 575408.0}, {"date": "2023-07-24", "close": 10.86, "volume": 419042.0}, {"date": "2023-07-25", "close": 11.05, "volume": 400035.0}, {"date": "2023-07-26", "close": 11.03, "volume": 472501.0}, {"date": "2023-07-27", "close": 10.83, "volume": 413464.0}, {"date": "2023-07-28", "close": 11.18, "volume": 512216.0}, {"date": "2023-07-31", "close": 11.36, "volume": 654835.0}, {"date": "2023-08-01", "close": 11.29, "volume": 610707.0}, {"date": "2023-08-02", "close": 11.25, "volume": 1306980.0}, {"date": "2023-08-03", "close": 11.34, "volume": 545592.0}, {"date": "2023-08-04", "close": 11.22, "volume": 753834.0}, {"date": "2023-08-07", "close": 11.35, "volume": 1231895.0}, {"date": "2023-08-08", "close": 11.48, "volume": 759049.0}, {"date": "2023-08-09", "close": 10.14, "volume": 1388033.0}, {"date": "2023-08-10", "close": 10.23, "volume": 1448689.0}, {"date": "2023-08-11", "close": 10.88, "volume": 2181895.0}, {"date": "2023-08-14", "close": 10.49, "volume": 1453419.0}, {"date": "2023-08-15", "close": 10.26, "volume": 853499.0}, {"date": "2023-08-16", "close": 10.55, "volume": 1179828.0}, {"date": "2023-08-17", "close": 10.19, "volume": 748275.0}, {"date": "2023-08-18", "close": 9.93, "volume": 899463.0}, {"date": "2023-08-21", "close": 9.82, "volume": 571010.0}, {"date": "2023-08-22", "close": 9.56, "volume": 534022.0}, {"date": "2023-08-23", "close": 9.72, "volume": 764967.0}, {"date": "2023-08-24", "close": 9.66, "volume": 791427.0}, {"date": "2023-08-25", "close": 9.86, "volume": 709026.0}, {"date": "2023-08-28", "close": 9.95, "volume": 571276.0}, {"date": "2023-08-29", "close": 9.92, "volume": 646380.0}, {"date": "2023-08-30", "close": 10.04, "volume": 1182187.0}, {"date": "2023-08-31", "close": 9.77, "volume": 1453422.0}, {"date": "2023-09-01", "close": 9.89, "volume": 1022588.0}, {"date": "2023-09-05", "close": 10.16, "volume": 1036852.0}, {"date": "2023-09-06", "close": 9.98, "volume": 598178.0}, {"date": "2023-09-07", "close": 10.26, "volume": 963055.0}, {"date": "2023-09-08", "close": 10.4, "volume": 913133.0}, {"date": "2023-09-11", "close": 10.59, "volume": 557502.0}, {"date": "2023-09-12", "close": 10.42, "volume": 1039493.0}, {"date": "2023-09-13", "close": 10.81, "volume": 1001847.0}, {"date": "2023-09-14", "close": 11.26, "volume": 817369.0}, {"date": "2023-09-15", "close": 10.95, "volume": 2804095.0}, {"date": "2023-09-18", "close": 10.9, "volume": 732625.0}, {"date": "2023-09-19", "close": 10.91, "volume": 582480.0}, {"date": "2023-09-20", "close": 10.97, "volume": 689864.0}, {"date": "2023-09-21", "close": 10.2, "volume": 768386.0}, {"date": "2023-09-22", "close": 10.16, "volume": 485076.0}, {"date": "2023-09-25", "close": 10.51, "volume": 583114.0}, {"date": "2023-09-26", "close": 10.3, "volume": 408794.0}, {"date": "2023-09-27", "close": 10.46, "volume": 371344.0}, {"date": "2023-09-28", "close": 10.66, "volume": 754823.0}, {"date": "2023-09-29", "close": 10.3, "volume": 861707.0}, {"date": "2023-10-02", "close": 10.33, "volume": 835044.0}, {"date": "2023-10-03", "close": 9.42, "volume": 1365766.0}, {"date": "2023-10-04", "close": 9.65, "volume": 650816.0}, {"date": "2023-10-05", "close": 9.51, "volume": 689300.0}, {"date": "2023-10-06", "close": 9.58, "volume": 625245.0}, {"date": "2023-10-09", "close": 9.4, "volume": 406585.0}, {"date": "2023-10-10", "close": 9.57, "volume": 635059.0}, {"date": "2023-10-11", "close": 9.44, "volume": 530108.0}, {"date": "2023-10-12", "close": 8.72, "volume": 651739.0}, {"date": "2023-10-13", "close": 8.44, "volume": 1260884.0}, {"date": "2023-10-16", "close": 9.01, "volume": 910502.0}, {"date": "2023-10-17", "close": 8.93, "volume": 568294.0}, {"date": "2023-10-18", "close": 8.52, "volume": 929489.0}, {"date": "2023-10-19", "close": 8.67, "volume": 695148.0}, {"date": "2023-10-20", "close": 8.7, "volume": 963893.0}, {"date": "2023-10-23", "close": 8.87, "volume": 670526.0}, {"date": "2023-10-24", "close": 9.0, "volume": 649899.0}, {"date": "2023-10-25", "close": 8.66, "volume": 602137.0}, {"date": "2023-10-26", "close": 8.12, "volume": 1054677.0}, {"date": "2023-10-27", "close": 8.15, "volume": 1105849.0}, {"date": "2023-10-30", "close": 8.23, "volume": 753077.0}, {"date": "2023-10-31", "close": 8.49, "volume": 1058987.0}, {"date": "2023-11-01", "close": 8.43, "volume": 556227.0}, {"date": "2023-11-02", "close": 8.89, "volume": 698472.0}, {"date": "2023-11-03", "close": 9.21, "volume": 1133343.0}, {"date": "2023-11-06", "close": 9.06, "volume": 582896.0}, {"date": "2023-11-07", "close": 9.16, "volume": 585806.0}, {"date": "2023-11-08", "close": 9.11, "volume": 388801.0}, {"date": "2023-11-09", "close": 8.84, "volume": 1247943.0}, {"date": "2023-11-10", "close": 8.22, "volume": 1967302.0}, {"date": "2023-11-13", "close": 7.93, "volume": 1817623.0}, {"date": "2023-11-14", "close": 8.77, "volume": 1293565.0}, {"date": "2023-11-15", "close": 8.73, "volume": 880163.0}, {"date": "2023-11-16", "close": 8.54, "volume": 682104.0}, {"date": "2023-11-17", "close": 8.85, "volume": 729612.0}, {"date": "2023-11-20", "close": 9.14, "volume": 906209.0}, {"date": "2023-11-21", "close": 9.1, "volume": 517282.0}, {"date": "2023-11-22", "close": 9.1, "volume": 521027.0}, {"date": "2023-11-24", "close": 9.07, "volume": 298768.0}, {"date": "2023-11-27", "close": 9.25, "volume": 685460.0}, {"date": "2023-11-28", "close": 9.11, "volume": 456872.0}, {"date": "2023-11-29", "close": 9.21, "volume": 704729.0}, {"date": "2023-11-30", "close": 9.09, "volume": 868770.0}, {"date": "2023-12-01", "close": 9.46, "volume": 785098.0}, {"date": "2023-12-04", "close": 9.93, "volume": 1368175.0}, {"date": "2023-12-05", "close": 9.3, "volume": 670666.0}, {"date": "2023-12-06", "close": 9.11, "volume": 600884.0}, {"date": "2023-12-07", "close": 9.21, "volume": 693803.0}, {"date": "2023-12-08", "close": 9.39, "volume": 929195.0}, {"date": "2023-12-11", "close": 9.24, "volume": 523615.0}, {"date": "2023-12-12", "close": 9.42, "volume": 504024.0}, {"date": "2023-12-13", "close": 9.83, "volume": 1174922.0}, {"date": "2023-12-14", "close": 10.01, "volume": 1045161.0}, {"date": "2023-12-15", "close": 10.16, "volume": 2955499.0}, {"date": "2023-12-18", "close": 9.98, "volume": 1171425.0}, {"date": "2023-12-19", "close": 9.82, "volume": 1107874.0}, {"date": "2023-12-20", "close": 9.33, "volume": 1088540.0}, {"date": "2023-12-21", "close": 9.46, "volume": 400528.0}, {"date": "2023-12-22", "close": 9.41, "volume": 546276.0}, {"date": "2023-12-26", "close": 9.49, "volume": 680461.0}, {"date": "2023-12-27", "close": 9.48, "volume": 738060.0}, {"date": "2023-12-28", "close": 9.71, "volume": 646807.0}, {"date": "2023-12-29", "close": 9.52, "volume": 1038467.0}, {"date": "2024-01-02", "close": 9.23, "volume": 823774.0}, {"date": "2024-01-03", "close": 9.06, "volume": 1133223.0}, {"date": "2024-01-04", "close": 9.22, "volume": 1172218.0}, {"date": "2024-01-05", "close": 9.41, "volume": 1581629.0}, {"date": "2024-01-08", "close": 9.94, "volume": 1117636.0}, {"date": "2024-01-09", "close": 9.77, "volume": 770917.0}, {"date": "2024-01-10", "close": 9.31, "volume": 981947.0}, {"date": "2024-01-11", "close": 9.09, "volume": 972314.0}, {"date": "2024-01-12", "close": 8.94, "volume": 602099.0}, {"date": "2024-01-16", "close": 8.51, "volume": 1147081.0}, {"date": "2024-01-17", "close": 8.67, "volume": 877935.0}, {"date": "2024-01-18", "close": 8.69, "volume": 555932.0}, {"date": "2024-01-19", "close": 8.72, "volume": 609666.0}, {"date": "2024-01-22", "close": 9.0, "volume": 775352.0}, {"date": "2024-01-23", "close": 8.99, "volume": 517345.0}, {"date": "2024-01-24", "close": 8.69, "volume": 539830.0}, {"date": "2024-01-25", "close": 8.81, "volume": 482638.0}, {"date": "2024-01-26", "close": 8.96, "volume": 733845.0}, {"date": "2024-01-29", "close": 9.08, "volume": 635032.0}, {"date": "2024-01-30", "close": 8.99, "volume": 703161.0}, {"date": "2024-01-31", "close": 8.88, "volume": 814531.0}, {"date": "2024-02-01", "close": 9.12, "volume": 713075.0}, {"date": "2024-02-02", "close": 9.05, "volume": 633804.0}, {"date": "2024-02-05", "close": 8.58, "volume": 835222.0}, {"date": "2024-02-06", "close": 8.55, "volume": 687733.0}, {"date": "2024-02-07", "close": 8.48, "volume": 655766.0}, {"date": "2024-02-08", "close": 8.71, "volume": 731877.0}, {"date": "2024-02-09", "close": 8.92, "volume": 1083609.0}, {"date": "2024-02-12", "close": 9.09, "volume": 836962.0}, {"date": "2024-02-13", "close": 8.64, "volume": 870881.0}, {"date": "2024-02-14", "close": 8.94, "volume": 590550.0}, {"date": "2024-02-15", "close": 9.42, "volume": 707659.0}, {"date": "2024-02-16", "close": 8.86, "volume": 876444.0}, {"date": "2024-02-20", "close": 8.73, "volume": 772317.0}, {"date": "2024-02-21", "close": 8.66, "volume": 548109.0}, {"date": "2024-02-22", "close": 8.76, "volume": 1164769.0}, {"date": "2024-02-23", "close": 8.76, "volume": 1027347.0}, {"date": "2024-02-26", "close": 9.2, "volume": 571236.0}, {"date": "2024-02-27", "close": 9.61, "volume": 1619881.0}, {"date": "2024-02-28", "close": 9.96, "volume": 1743799.0}, {"date": "2024-02-29", "close": 10.41, "volume": 2881990.0}, {"date": "2024-03-01", "close": 11.83, "volume": 3914019.0}, {"date": "2024-03-04", "close": 11.4, "volume": 2429201.0}, {"date": "2024-03-05", "close": 10.93, "volume": 1873747.0}, {"date": "2024-03-06", "close": 10.94, "volume": 961076.0}, {"date": "2024-03-07", "close": 11.04, "volume": 787156.0}, {"date": "2024-03-08", "close": 11.21, "volume": 1181551.0}, {"date": "2024-03-11", "close": 11.09, "volume": 780792.0}, {"date": "2024-03-12", "close": 11.33, "volume": 1009069.0}, {"date": "2024-03-13", "close": 11.69, "volume": 1551186.0}, {"date": "2024-03-14", "close": 12.1, "volume": 1657503.0}, {"date": "2024-03-15", "close": 12.26, "volume": 1801689.0}, {"date": "2024-03-18", "close": 12.21, "volume": 1180298.0}, {"date": "2024-03-19", "close": 12.35, "volume": 1299092.0}, {"date": "2024-03-20", "close": 12.61, "volume": 919286.0}, {"date": "2024-03-21", "close": 13.03, "volume": 1499790.0}, {"date": "2024-03-22", "close": 12.64, "volume": 818794.0}, {"date": "2024-03-25", "close": 12.51, "volume": 518898.0}, {"date": "2024-03-26", "close": 12.67, "volume": 752077.0}, {"date": "2024-03-27", "close": 12.77, "volume": 781451.0}, {"date": "2024-03-28", "close": 12.65, "volume": 983011.0}, {"date": "2024-04-01", "close": 12.52, "volume": 685549.0}, {"date": "2024-04-02", "close": 12.17, "volume": 992622.0}, {"date": "2024-04-03", "close": 12.08, "volume": 758514.0}, {"date": "2024-04-04", "close": 11.73, "volume": 1023939.0}, {"date": "2024-04-05", "close": 11.68, "volume": 590052.0}, {"date": "2024-04-08", "close": 11.67, "volume": 462203.0}, {"date": "2024-04-09", "close": 11.68, "volume": 717596.0}, {"date": "2024-04-10", "close": 11.15, "volume": 844171.0}, {"date": "2024-04-11", "close": 11.41, "volume": 535267.0}, {"date": "2024-04-12", "close": 11.31, "volume": 919936.0}, {"date": "2024-04-15", "close": 10.95, "volume": 625538.0}, {"date": "2024-04-16", "close": 10.73, "volume": 829352.0}, {"date": "2024-04-17", "close": 10.53, "volume": 689618.0}, {"date": "2024-04-18", "close": 10.57, "volume": 752239.0}, {"date": "2024-04-19", "close": 10.46, "volume": 728497.0}, {"date": "2024-04-22", "close": 10.6, "volume": 495424.0}, {"date": "2024-04-23", "close": 10.93, "volume": 835647.0}, {"date": "2024-04-24", "close": 11.03, "volume": 1070999.0}, {"date": "2024-04-25", "close": 11.21, "volume": 798199.0}, {"date": "2024-04-26", "close": 11.8, "volume": 709072.0}, {"date": "2024-04-29", "close": 12.09, "volume": 724456.0}, {"date": "2024-04-30", "close": 12.38, "volume": 1735664.0}, {"date": "2024-05-01", "close": 12.13, "volume": 1484814.0}, {"date": "2024-05-02", "close": 12.87, "volume": 836280.0}, {"date": "2024-05-03", "close": 12.96, "volume": 1223839.0}, {"date": "2024-05-06", "close": 13.44, "volume": 943228.0}, {"date": "2024-05-07", "close": 13.89, "volume": 1413561.0}, {"date": "2024-05-08", "close": 14.23, "volume": 1110638.0}, {"date": "2024-05-09", "close": 13.93, "volume": 1819266.0}, {"date": "2024-05-10", "close": 11.44, "volume": 3356297.0}, {"date": "2024-05-13", "close": 11.29, "volume": 1426845.0}, {"date": "2024-05-14", "close": 11.45, "volume": 1226432.0}, {"date": "2024-05-15", "close": 12.03, "volume": 1605760.0}, {"date": "2024-05-16", "close": 12.3, "volume": 1264361.0}, {"date": "2024-05-17", "close": 11.91, "volume": 1112754.0}, {"date": "2024-05-20", "close": 12.18, "volume": 772117.0}, {"date": "2024-05-21", "close": 12.22, "volume": 714813.0}, {"date": "2024-05-22", "close": 12.31, "volume": 678753.0}, {"date": "2024-05-23", "close": 12.11, "volume": 702715.0}, {"date": "2024-05-24", "close": 12.39, "volume": 627779.0}, {"date": "2024-05-28", "close": 13.64, "volume": 1372295.0}, {"date": "2024-05-29", "close": 14.0, "volume": 1437952.0}, {"date": "2024-05-30", "close": 14.26, "volume": 1328926.0}, {"date": "2024-05-31", "close": 14.21, "volume": 1093330.0}, {"date": "2024-06-03", "close": 14.25, "volume": 879592.0}, {"date": "2024-06-04", "close": 13.85, "volume": 788910.0}, {"date": "2024-06-05", "close": 14.12, "volume": 696150.0}, {"date": "2024-06-06", "close": 13.95, "volume": 509867.0}, {"date": "2024-06-07", "close": 13.41, "volume": 850782.0}, {"date": "2024-06-10", "close": 13.18, "volume": 1089042.0}, {"date": "2024-06-11", "close": 13.59, "volume": 683480.0}, {"date": "2024-06-12", "close": 13.61, "volume": 801009.0}, {"date": "2024-06-13", "close": 13.15, "volume": 624943.0}, {"date": "2024-06-14", "close": 12.82, "volume": 1004422.0}, {"date": "2024-06-17", "close": 12.9, "volume": 765061.0}, {"date": "2024-06-18", "close": 12.91, "volume": 749516.0}, {"date": "2024-06-20", "close": 13.21, "volume": 885021.0}, {"date": "2024-06-21", "close": 13.08, "volume": 2403845.0}, {"date": "2024-06-24", "close": 12.56, "volume": 624994.0}, {"date": "2024-06-25", "close": 12.62, "volume": 702067.0}, {"date": "2024-06-26", "close": 12.99, "volume": 716262.0}, {"date": "2024-06-27", "close": 12.97, "volume": 495087.0}, {"date": "2024-06-28", "close": 13.04, "volume": 2403622.0}, {"date": "2024-07-01", "close": 12.8, "volume": 513650.0}, {"date": "2024-07-02", "close": 13.13, "volume": 606529.0}, {"date": "2024-07-03", "close": 13.5, "volume": 344844.0}, {"date": "2024-07-05", "close": 13.45, "volume": 570288.0}, {"date": "2024-07-08", "close": 13.8, "volume": 545438.0}, {"date": "2024-07-09", "close": 16.52, "volume": 3181356.0}, {"date": "2024-07-10", "close": 16.5, "volume": 2236162.0}, {"date": "2024-07-11", "close": 16.6, "volume": 1362469.0}, {"date": "2024-07-12", "close": 16.06, "volume": 957324.0}, {"date": "2024-07-15", "close": 16.85, "volume": 789355.0}, {"date": "2024-07-16", "close": 16.99, "volume": 1497105.0}, {"date": "2024-07-17", "close": 17.1, "volume": 734989.0}, {"date": "2024-07-18", "close": 16.66, "volume": 747936.0}, {"date": "2024-07-19", "close": 16.59, "volume": 575968.0}, {"date": "2024-07-22", "close": 16.07, "volume": 931087.0}, {"date": "2024-07-23", "close": 16.45, "volume": 746114.0}, {"date": "2024-07-24", "close": 15.92, "volume": 916899.0}, {"date": "2024-07-25", "close": 15.68, "volume": 813336.0}, {"date": "2024-07-26", "close": 15.49, "volume": 560129.0}, {"date": "2024-07-29", "close": 15.32, "volume": 936568.0}, {"date": "2024-07-30", "close": 15.04, "volume": 609791.0}, {"date": "2024-07-31", "close": 15.16, "volume": 801689.0}, {"date": "2024-08-01", "close": 14.6, "volume": 657370.0}, {"date": "2024-08-02", "close": 13.8, "volume": 1023104.0}, {"date": "2024-08-05", "close": 12.77, "volume": 878221.0}, {"date": "2024-08-06", "close": 13.33, "volume": 1120323.0}, {"date": "2024-08-07", "close": 12.76, "volume": 1007079.0}, {"date": "2024-08-08", "close": 13.5, "volume": 1167398.0}, {"date": "2024-08-09", "close": 11.4, "volume": 3411416.0}, {"date": "2024-08-12", "close": 12.05, "volume": 1163844.0}, {"date": "2024-08-13", "close": 11.64, "volume": 922424.0}, {"date": "2024-08-14", "close": 11.91, "volume": 885016.0}, {"date": "2024-08-15", "close": 12.15, "volume": 1033832.0}, {"date": "2024-08-16", "close": 12.1, "volume": 748980.0}, {"date": "2024-08-19", "close": 12.27, "volume": 608951.0}, {"date": "2024-08-20", "close": 12.12, "volume": 635752.0}, {"date": "2024-08-21", "close": 12.26, "volume": 515412.0}, {"date": "2024-08-22", "close": 11.98, "volume": 538092.0}, {"date": "2024-08-23", "close": 12.44, "volume": 590999.0}, {"date": "2024-08-26", "close": 12.63, "volume": 485570.0}, {"date": "2024-08-27", "close": 12.41, "volume": 534708.0}, {"date": "2024-08-28", "close": 12.18, "volume": 623663.0}, {"date": "2024-08-29", "close": 12.06, "volume": 537270.0}, {"date": "2024-08-30", "close": 11.74, "volume": 1219442.0}, {"date": "2024-09-03", "close": 11.41, "volume": 889453.0}, {"date": "2024-09-04", "close": 11.34, "volume": 585008.0}, {"date": "2024-09-05", "close": 11.22, "volume": 584804.0}, {"date": "2024-09-06", "close": 11.02, "volume": 929818.0}, {"date": "2024-09-09", "close": 11.0, "volume": 859736.0}, {"date": "2024-09-10", "close": 11.2, "volume": 918708.0}, {"date": "2024-09-11", "close": 11.24, "volume": 608882.0}, {"date": "2024-09-12", "close": 11.6, "volume": 534375.0}, {"date": "2024-09-13", "close": 11.97, "volume": 536254.0}, {"date": "2024-09-16", "close": 11.56, "volume": 587573.0}, {"date": "2024-09-17", "close": 11.46, "volume": 575470.0}, {"date": "2024-09-18", "close": 11.33, "volume": 823306.0}, {"date": "2024-09-19", "close": 11.65, "volume": 664458.0}, {"date": "2024-09-20", "close": 11.72, "volume": 1957040.0}, {"date": "2024-09-23", "close": 11.85, "volume": 511280.0}, {"date": "2024-09-24", "close": 12.03, "volume": 844845.0}, {"date": "2024-09-25", "close": 12.01, "volume": 624222.0}, {"date": "2024-09-26", "close": 11.97, "volume": 696812.0}, {"date": "2024-09-27", "close": 11.83, "volume": 636945.0}, {"date": "2024-09-30", "close": 12.11, "volume": 877495.0}, {"date": "2024-10-01", "close": 11.75, "volume": 669217.0}, {"date": "2024-10-02", "close": 11.46, "volume": 422289.0}, {"date": "2024-10-03", "close": 11.02, "volume": 621962.0}, {"date": "2024-10-04", "close": 11.47, "volume": 704993.0}, {"date": "2024-10-07", "close": 11.14, "volume": 710930.0}, {"date": "2024-10-08", "close": 11.11, "volume": 548244.0}, {"date": "2024-10-09", "close": 10.91, "volume": 897743.0}, {"date": "2024-10-10", "close": 10.74, "volume": 1000566.0}, {"date": "2024-10-11", "close": 11.07, "volume": 729279.0}, {"date": "2024-10-14", "close": 11.44, "volume": 816060.0}, {"date": "2024-10-15", "close": 11.68, "volume": 1154194.0}, {"date": "2024-10-16", "close": 11.86, "volume": 614552.0}, {"date": "2024-10-17", "close": 11.84, "volume": 414958.0}, {"date": "2024-10-18", "close": 11.58, "volume": 569032.0}, {"date": "2024-10-21", "close": 11.4, "volume": 524574.0}, {"date": "2024-10-22", "close": 11.25, "volume": 460783.0}, {"date": "2024-10-23", "close": 10.76, "volume": 491701.0}, {"date": "2024-10-24", "close": 10.88, "volume": 426265.0}, {"date": "2024-10-25", "close": 10.91, "volume": 428057.0}, {"date": "2024-10-28", "close": 10.99, "volume": 415771.0}, {"date": "2024-10-29", "close": 10.9, "volume": 312554.0}, {"date": "2024-10-30", "close": 10.63, "volume": 720030.0}, {"date": "2024-10-31", "close": 10.16, "volume": 933693.0}, {"date": "2024-11-01", "close": 10.28, "volume": 914022.0}, {"date": "2024-11-04", "close": 10.56, "volume": 602802.0}, {"date": "2024-11-05", "close": 11.17, "volume": 1110311.0}, {"date": "2024-11-06", "close": 11.77, "volume": 1526907.0}, {"date": "2024-11-07", "close": 12.16, "volume": 1701204.0}, {"date": "2024-11-08", "close": 11.92, "volume": 4004583.0}, {"date": "2024-11-11", "close": 12.14, "volume": 1206312.0}, {"date": "2024-11-12", "close": 11.72, "volume": 1024162.0}, {"date": "2024-11-13", "close": 11.46, "volume": 1205742.0}, {"date": "2024-11-14", "close": 11.4, "volume": 1033603.0}, {"date": "2024-11-15", "close": 11.18, "volume": 729347.0}, {"date": "2024-11-18", "close": 11.23, "volume": 943192.0}, {"date": "2024-11-19", "close": 11.94, "volume": 679982.0}, {"date": "2024-11-20", "close": 11.72, "volume": 1086285.0}, {"date": "2024-11-21", "close": 11.89, "volume": 521473.0}, {"date": "2024-11-22", "close": 12.03, "volume": 583575.0}, {"date": "2024-11-25", "close": 12.19, "volume": 891350.0}, {"date": "2024-11-26", "close": 12.04, "volume": 719592.0}, {"date": "2024-11-27", "close": 11.25, "volume": 1018054.0}, {"date": "2024-11-29", "close": 11.22, "volume": 593805.0}, {"date": "2024-12-02", "close": 11.81, "volume": 1371311.0}, {"date": "2024-12-03", "close": 12.77, "volume": 1089179.0}, {"date": "2024-12-04", "close": 13.0, "volume": 1202214.0}, {"date": "2024-12-05", "close": 12.74, "volume": 827375.0}, {"date": "2024-12-06", "close": 12.72, "volume": 598602.0}, {"date": "2024-12-09", "close": 13.14, "volume": 707826.0}, {"date": "2024-12-10", "close": 13.19, "volume": 868112.0}, {"date": "2024-12-11", "close": 13.16, "volume": 648033.0}, {"date": "2024-12-12", "close": 13.1, "volume": 468305.0}, {"date": "2024-12-13", "close": 12.39, "volume": 517760.0}, {"date": "2024-12-16", "close": 12.85, "volume": 706644.0}, {"date": "2024-12-17", "close": 12.39, "volume": 714372.0}, {"date": "2024-12-18", "close": 11.73, "volume": 662145.0}, {"date": "2024-12-19", "close": 11.45, "volume": 1009628.0}, {"date": "2024-12-20", "close": 11.29, "volume": 2914760.0}, {"date": "2024-12-23", "close": 11.39, "volume": 611139.0}, {"date": "2024-12-24", "close": 11.54, "volume": 225501.0}, {"date": "2024-12-26", "close": 11.77, "volume": 365829.0}, {"date": "2024-12-27", "close": 11.47, "volume": 411566.0}, {"date": "2024-12-30", "close": 11.25, "volume": 524695.0}, {"date": "2024-12-31", "close": 11.19, "volume": 539246.0}, {"date": "2025-01-02", "close": 10.97, "volume": 1024629.0}, {"date": "2025-01-03", "close": 11.11, "volume": 527271.0}, {"date": "2025-01-06", "close": 11.44, "volume": 742882.0}, {"date": "2025-01-07", "close": 11.51, "volume": 690152.0}, {"date": "2025-01-08", "close": 11.87, "volume": 665130.0}, {"date": "2025-01-10", "close": 11.47, "volume": 704745.0}, {"date": "2025-01-13", "close": 11.33, "volume": 623472.0}, {"date": "2025-01-14", "close": 11.55, "volume": 557773.0}, {"date": "2025-01-15", "close": 11.62, "volume": 648968.0}, {"date": "2025-01-16", "close": 11.95, "volume": 728148.0}, {"date": "2025-01-17", "close": 11.83, "volume": 862176.0}, {"date": "2025-01-21", "close": 12.19, "volume": 977604.0}, {"date": "2025-01-22", "close": 11.83, "volume": 848469.0}, {"date": "2025-01-23", "close": 12.0, "volume": 987923.0}, {"date": "2025-01-24", "close": 11.84, "volume": 976551.0}, {"date": "2025-01-27", "close": 11.71, "volume": 1157614.0}, {"date": "2025-01-28", "close": 11.92, "volume": 801926.0}, {"date": "2025-01-29", "close": 11.72, "volume": 768858.0}, {"date": "2025-01-30", "close": 11.68, "volume": 411624.0}, {"date": "2025-01-31", "close": 11.71, "volume": 523605.0}, {"date": "2025-02-03", "close": 11.23, "volume": 676821.0}, {"date": "2025-02-04", "close": 11.62, "volume": 689807.0}, {"date": "2025-02-05", "close": 11.52, "volume": 800045.0}, {"date": "2025-02-06", "close": 11.38, "volume": 916672.0}, {"date": "2025-02-07", "close": 11.18, "volume": 535250.0}, {"date": "2025-02-10", "close": 11.56, "volume": 404926.0}, {"date": "2025-02-11", "close": 11.52, "volume": 442873.0}, {"date": "2025-02-12", "close": 11.26, "volume": 633581.0}, {"date": "2025-02-13", "close": 11.48, "volume": 464374.0}, {"date": "2025-02-14", "close": 11.59, "volume": 301240.0}, {"date": "2025-02-18", "close": 11.64, "volume": 467088.0}, {"date": "2025-02-19", "close": 11.43, "volume": 682585.0}, {"date": "2025-02-20", "close": 11.24, "volume": 664018.0}, {"date": "2025-02-21", "close": 11.47, "volume": 657061.0}, {"date": "2025-02-24", "close": 11.55, "volume": 617216.0}, {"date": "2025-02-25", "close": 11.76, "volume": 854309.0}, {"date": "2025-02-26", "close": 11.88, "volume": 912789.0}, {"date": "2025-02-27", "close": 11.92, "volume": 1486983.0}, {"date": "2025-02-28", "close": 14.38, "volume": 2927186.0}, {"date": "2025-03-03", "close": 12.15, "volume": 3036199.0}, {"date": "2025-03-04", "close": 11.84, "volume": 1937941.0}, {"date": "2025-03-05", "close": 12.28, "volume": 1403711.0}, {"date": "2025-03-06", "close": 11.85, "volume": 1251999.0}, {"date": "2025-03-07", "close": 11.82, "volume": 1216456.0}, {"date": "2025-03-10", "close": 10.97, "volume": 1458501.0}, {"date": "2025-03-11", "close": 10.93, "volume": 1249624.0}, {"date": "2025-03-12", "close": 10.61, "volume": 899442.0}, {"date": "2025-03-13", "close": 10.53, "volume": 978469.0}, {"date": "2025-03-14", "close": 10.63, "volume": 1058007.0}, {"date": "2025-03-17", "close": 11.04, "volume": 683221.0}, {"date": "2025-03-18", "close": 10.6, "volume": 1156661.0}, {"date": "2025-03-19", "close": 10.87, "volume": 1038887.0}, {"date": "2025-03-20", "close": 10.7, "volume": 1309714.0}, {"date": "2025-03-21", "close": 10.53, "volume": 1425323.0}, {"date": "2025-03-24", "close": 10.87, "volume": 703198.0}, {"date": "2025-03-25", "close": 10.56, "volume": 861547.0}, {"date": "2025-03-26", "close": 10.71, "volume": 683955.0}, {"date": "2025-03-27", "close": 10.47, "volume": 759540.0}, {"date": "2025-03-28", "close": 10.26, "volume": 1034835.0}, {"date": "2025-03-31", "close": 9.87, "volume": 889398.0}, {"date": "2025-04-01", "close": 9.75, "volume": 803219.0}, {"date": "2025-04-02", "close": 9.63, "volume": 1054739.0}, {"date": "2025-04-03", "close": 8.51, "volume": 1172437.0}, {"date": "2025-04-04", "close": 8.47, "volume": 1356935.0}, {"date": "2025-04-07", "close": 8.71, "volume": 1525996.0}, {"date": "2025-04-08", "close": 8.41, "volume": 1180549.0}, {"date": "2025-04-09", "close": 9.43, "volume": 1142037.0}, {"date": "2025-04-10", "close": 8.83, "volume": 903807.0}, {"date": "2025-04-11", "close": 8.88, "volume": 919069.0}, {"date": "2025-04-14", "close": 9.07, "volume": 815400.0}, {"date": "2025-04-15", "close": 9.18, "volume": 580513.0}, {"date": "2025-04-16", "close": 9.16, "volume": 523542.0}, {"date": "2025-04-17", "close": 9.21, "volume": 506085.0}, {"date": "2025-04-21", "close": 9.01, "volume": 539060.0}, {"date": "2025-04-22", "close": 9.24, "volume": 619703.0}, {"date": "2025-04-23", "close": 9.39, "volume": 489317.0}, {"date": "2025-04-24", "close": 9.74, "volume": 465934.0}, {"date": "2025-04-25", "close": 9.92, "volume": 425500.0}, {"date": "2025-04-28", "close": 9.9, "volume": 566999.0}, {"date": "2025-04-29", "close": 9.93, "volume": 493618.0}, {"date": "2025-04-30", "close": 9.83, "volume": 665702.0}, {"date": "2025-05-01", "close": 10.09, "volume": 640623.0}, {"date": "2025-05-02", "close": 10.35, "volume": 465228.0}, {"date": "2025-05-05", "close": 10.25, "volume": 630809.0}, {"date": "2025-05-06", "close": 10.34, "volume": 685601.0}, {"date": "2025-05-07", "close": 10.4, "volume": 598313.0}, {"date": "2025-05-08", "close": 10.64, "volume": 1359032.0}, {"date": "2025-05-09", "close": 12.43, "volume": 1630711.0}, {"date": "2025-05-12", "close": 13.33, "volume": 1659213.0}, {"date": "2025-05-13", "close": 13.72, "volume": 1087355.0}, {"date": "2025-05-14", "close": 13.74, "volume": 788776.0}, {"date": "2025-05-15", "close": 13.79, "volume": 817881.0}, {"date": "2025-05-16", "close": 13.71, "volume": 682366.0}, {"date": "2025-05-19", "close": 13.63, "volume": 571911.0}, {"date": "2025-05-20", "close": 13.63, "volume": 422146.0}, {"date": "2025-05-21", "close": 13.64, "volume": 687152.0}, {"date": "2025-05-22", "close": 13.57, "volume": 411119.0}, {"date": "2025-05-23", "close": 13.3, "volume": 481657.0}, {"date": "2025-05-27", "close": 13.71, "volume": 593680.0}, {"date": "2025-05-28", "close": 13.55, "volume": 893671.0}, {"date": "2025-05-29", "close": 13.75, "volume": 737260.0}, {"date": "2025-05-30", "close": 14.32, "volume": 1930935.0}, {"date": "2025-06-02", "close": 14.46, "volume": 1049624.0}, {"date": "2025-06-03", "close": 14.66, "volume": 573581.0}, {"date": "2025-06-04", "close": 14.6, "volume": 470168.0}, {"date": "2025-06-05", "close": 16.21, "volume": 2296999.0}, {"date": "2025-06-06", "close": 16.78, "volume": 1854399.0}, {"date": "2025-06-09", "close": 17.34, "volume": 956489.0}, {"date": "2025-06-10", "close": 17.09, "volume": 1082129.0}, {"date": "2025-06-11", "close": 17.02, "volume": 1294003.0}, {"date": "2025-06-12", "close": 16.77, "volume": 718861.0}, {"date": "2025-06-13", "close": 17.07, "volume": 940575.0}, {"date": "2025-06-16", "close": 17.23, "volume": 1382651.0}, {"date": "2025-06-17", "close": 17.28, "volume": 1296767.0}, {"date": "2025-06-18", "close": 17.23, "volume": 1119395.0}, {"date": "2025-06-20", "close": 17.11, "volume": 2739095.0}, {"date": "2025-06-23", "close": 16.66, "volume": 1429152.0}, {"date": "2025-06-24", "close": 16.8, "volume": 1512597.0}, {"date": "2025-06-25", "close": 16.76, "volume": 1796968.0}, {"date": "2025-06-26", "close": 17.36, "volume": 2072158.0}, {"date": "2025-06-27", "close": 17.17, "volume": 1880035.0}, {"date": "2025-06-30", "close": 16.96, "volume": 1004369.0}, {"date": "2025-07-01", "close": 17.14, "volume": 2207781.0}, {"date": "2025-07-02", "close": 16.93, "volume": 1183351.0}, {"date": "2025-07-03", "close": 17.6, "volume": 1481761.0}, {"date": "2025-07-07", "close": 16.7, "volume": 1084771.0}, {"date": "2025-07-08", "close": 16.63, "volume": 1623342.0}, {"date": "2025-07-09", "close": 16.48, "volume": 1084054.0}, {"date": "2025-07-10", "close": 16.29, "volume": 809594.0}, {"date": "2025-07-11", "close": 15.72, "volume": 866738.0}, {"date": "2025-07-14", "close": 16.2, "volume": 940937.0}, {"date": "2025-07-15", "close": 16.17, "volume": 866941.0}, {"date": "2025-07-16", "close": 16.21, "volume": 827672.0}, {"date": "2025-07-17", "close": 16.24, "volume": 1285374.0}, {"date": "2025-07-18", "close": 16.35, "volume": 1405126.0}, {"date": "2025-07-21", "close": 16.25, "volume": 1278915.0}, {"date": "2025-07-22", "close": 16.19, "volume": 1192318.0}, {"date": "2025-07-23", "close": 16.79, "volume": 1267594.0}, {"date": "2025-07-24", "close": 16.41, "volume": 983465.0}, {"date": "2025-07-25", "close": 16.23, "volume": 1076111.0}, {"date": "2025-07-28", "close": 16.34, "volume": 1017468.0}, {"date": "2025-07-29", "close": 16.1, "volume": 1148724.0}, {"date": "2025-07-30", "close": 16.29, "volume": 1336780.0}, {"date": "2025-07-31", "close": 16.2, "volume": 1333814.0}, {"date": "2025-08-01", "close": 15.76, "volume": 1492070.0}, {"date": "2025-08-04", "close": 16.11, "volume": 982245.0}, {"date": "2025-08-05", "close": 16.06, "volume": 853280.0}, {"date": "2025-08-06", "close": 16.1, "volume": 1029070.0}, {"date": "2025-08-07", "close": 16.43, "volume": 1569293.0}, {"date": "2025-08-08", "close": 16.71, "volume": 4649207.0}, {"date": "2025-08-11", "close": 17.2, "volume": 3047659.0}, {"date": "2025-08-12", "close": 18.14, "volume": 4777329.0}, {"date": "2025-08-13", "close": 17.25, "volume": 2905775.0}, {"date": "2025-08-14", "close": 16.6, "volume": 1753291.0}, {"date": "2025-08-15", "close": 16.47, "volume": 1157636.0}, {"date": "2025-08-18", "close": 17.11, "volume": 1381897.0}, {"date": "2025-08-19", "close": 16.78, "volume": 784142.0}, {"date": "2025-08-20", "close": 16.66, "volume": 860077.0}, {"date": "2025-08-21", "close": 16.84, "volume": 1247891.0}, {"date": "2025-08-22", "close": 17.54, "volume": 1729645.0}, {"date": "2025-08-25", "close": 16.99, "volume": 1598809.0}, {"date": "2025-08-26", "close": 17.23, "volume": 1206258.0}, {"date": "2025-08-27", "close": 17.58, "volume": 1289336.0}, {"date": "2025-08-28", "close": 17.85, "volume": 933525.0}, {"date": "2025-08-29", "close": 17.41, "volume": 1577188.0}, {"date": "2025-09-02", "close": 17.94, "volume": 1917457.0}, {"date": "2025-09-03", "close": 18.41, "volume": 2265426.0}, {"date": "2025-09-04", "close": 18.24, "volume": 1473548.0}, {"date": "2025-09-05", "close": 18.13, "volume": 1464193.0}, {"date": "2025-09-08", "close": 18.09, "volume": 1002900.0}, {"date": "2025-09-09", "close": 17.51, "volume": 1770771.0}, {"date": "2025-09-10", "close": 16.92, "volume": 1826428.0}, {"date": "2025-09-11", "close": 17.34, "volume": 1550341.0}, {"date": "2025-09-12", "close": 17.43, "volume": 997122.0}, {"date": "2025-09-15", "close": 17.68, "volume": 939335.0}, {"date": "2025-09-16", "close": 18.01, "volume": 960511.0}, {"date": "2025-09-17", "close": 18.11, "volume": 1317460.0}, {"date": "2025-09-18", "close": 18.01, "volume": 2400014.0}, {"date": "2025-09-19", "close": 18.07, "volume": 1685696.0}, {"date": "2025-09-22", "close": 18.54, "volume": 1078074.0}, {"date": "2025-09-23", "close": 17.99, "volume": 770949.0}, {"date": "2025-09-24", "close": 17.05, "volume": 1419568.0}, {"date": "2025-09-25", "close": 16.91, "volume": 2096521.0}, {"date": "2025-09-26", "close": 17.02, "volume": 980256.0}, {"date": "2025-09-29", "close": 17.14, "volume": 1061133.0}, {"date": "2025-09-30", "close": 16.95, "volume": 1283461.0}, {"date": "2025-10-01", "close": 16.92, "volume": 1230321.0}, {"date": "2025-10-02", "close": 17.08, "volume": 1051352.0}, {"date": "2025-10-03", "close": 17.25, "volume": 873484.0}, {"date": "2025-10-06", "close": 17.17, "volume": 893029.0}, {"date": "2025-10-07", "close": 16.89, "volume": 946757.0}, {"date": "2025-10-08", "close": 17.26, "volume": 603486.0}, {"date": "2025-10-09", "close": 17.35, "volume": 843418.0}, {"date": "2025-10-10", "close": 16.67, "volume": 847489.0}, {"date": "2025-10-13", "close": 17.18, "volume": 822206.0}, {"date": "2025-10-14", "close": 17.47, "volume": 1028462.0}, {"date": "2025-10-15", "close": 17.9, "volume": 711566.0}, {"date": "2025-10-16", "close": 17.68, "volume": 595405.0}, {"date": "2025-10-17", "close": 17.54, "volume": 694654.0}, {"date": "2025-10-20", "close": 18.11, "volume": 696014.0}, {"date": "2025-10-21", "close": 18.06, "volume": 557808.0}, {"date": "2025-10-22", "close": 18.27, "volume": 906014.0}, {"date": "2025-10-23", "close": 18.77, "volume": 1299045.0}, {"date": "2025-10-24", "close": 19.44, "volume": 1647850.0}, {"date": "2025-10-27", "close": 19.22, "volume": 1390464.0}, {"date": "2025-10-28", "close": 19.26, "volume": 1166857.0}, {"date": "2025-10-29", "close": 19.34, "volume": 1268702.0}, {"date": "2025-10-30", "close": 18.93, "volume": 945667.0}, {"date": "2025-10-31", "close": 19.34, "volume": 862779.0}, {"date": "2025-11-03", "close": 18.97, "volume": 1194966.0}, {"date": "2025-11-04", "close": 17.75, "volume": 1433219.0}, {"date": "2025-11-05", "close": 17.71, "volume": 1302350.0}, {"date": "2025-11-06", "close": 16.94, "volume": 1231169.0}, {"date": "2025-11-07", "close": 14.83, "volume": 2930070.0}, {"date": "2025-11-10", "close": 15.77, "volume": 2548268.0}, {"date": "2025-11-11", "close": 15.41, "volume": 1865663.0}, {"date": "2025-11-12", "close": 15.58, "volume": 1456018.0}, {"date": "2025-11-13", "close": 15.07, "volume": 1668917.0}, {"date": "2025-11-14", "close": 14.14, "volume": 1646119.0}, {"date": "2025-11-17", "close": 13.53, "volume": 1819252.0}, {"date": "2025-11-18", "close": 13.41, "volume": 1099270.0}, {"date": "2025-11-19", "close": 13.3, "volume": 983642.0}, {"date": "2025-11-20", "close": 12.9, "volume": 1429687.0}, {"date": "2025-11-21", "close": 13.32, "volume": 1424995.0}, {"date": "2025-11-24", "close": 13.58, "volume": 1138099.0}, {"date": "2025-11-25", "close": 14.1, "volume": 1525935.0}, {"date": "2025-11-26", "close": 14.36, "volume": 1632556.0}, {"date": "2025-11-28", "close": 14.5, "volume": 596199.0}, {"date": "2025-12-01", "close": 14.22, "volume": 1356733.0}, {"date": "2025-12-02", "close": 13.89, "volume": 1307378.0}, {"date": "2025-12-03", "close": 14.27, "volume": 1015216.0}, {"date": "2025-12-04", "close": 14.39, "volume": 805958.0}, {"date": "2025-12-05", "close": 14.51, "volume": 761725.0}, {"date": "2025-12-08", "close": 14.2, "volume": 919467.0}, {"date": "2025-12-09", "close": 14.35, "volume": 1073362.0}, {"date": "2025-12-10", "close": 14.36, "volume": 1077771.0}, {"date": "2025-12-11", "close": 14.43, "volume": 858211.0}, {"date": "2025-12-12", "close": 14.07, "volume": 1457731.0}, {"date": "2025-12-15", "close": 13.42, "volume": 1585904.0}, {"date": "2025-12-16", "close": 13.51, "volume": 1900500.0}, {"date": "2025-12-17", "close": 13.33, "volume": 1466830.0}, {"date": "2025-12-18", "close": 13.93, "volume": 1454330.0}, {"date": "2025-12-19", "close": 14.05, "volume": 3213913.0}, {"date": "2025-12-22", "close": 13.94, "volume": 866299.0}, {"date": "2025-12-23", "close": 13.93, "volume": 624974.0}, {"date": "2025-12-24", "close": 14.03, "volume": 365511.0}, {"date": "2025-12-26", "close": 14.16, "volume": 642564.0}, {"date": "2025-12-29", "close": 14.11, "volume": 644717.0}, {"date": "2025-12-30", "close": 13.9, "volume": 635158.0}, {"date": "2025-12-31", "close": 13.99, "volume": 852097.0}, {"date": "2026-01-02", "close": 13.23, "volume": 1955865.0}, {"date": "2026-01-05", "close": 13.83, "volume": 1101014.0}, {"date": "2026-01-06", "close": 13.64, "volume": 1057015.0}, {"date": "2026-01-07", "close": 13.91, "volume": 1093288.0}, {"date": "2026-01-08", "close": 13.84, "volume": 1211682.0}, {"date": "2026-01-09", "close": 13.58, "volume": 1401544.0}, {"date": "2026-01-12", "close": 13.54, "volume": 1315167.0}, {"date": "2026-01-13", "close": 13.82, "volume": 1232601.0}, {"date": "2026-01-14", "close": 13.93, "volume": 751218.0}, {"date": "2026-01-15", "close": 13.99, "volume": 930411.0}, {"date": "2026-01-16", "close": 14.09, "volume": 1217215.0}, {"date": "2026-01-20", "close": 13.4, "volume": 1055566.0}, {"date": "2026-01-21", "close": 13.65, "volume": 1009628.0}, {"date": "2026-01-22", "close": 13.92, "volume": 1044323.0}, {"date": "2026-01-23", "close": 12.99, "volume": 926592.0}, {"date": "2026-01-26", "close": 13.33, "volume": 1358953.0}, {"date": "2026-01-27", "close": 13.2, "volume": 993066.0}, {"date": "2026-01-28", "close": 12.87, "volume": 1092812.0}, {"date": "2026-01-29", "close": 13.02, "volume": 1097900.0}, {"date": "2026-01-30", "close": 12.69, "volume": 1503301.0}, {"date": "2026-02-02", "close": 12.81, "volume": 1249039.0}, {"date": "2026-02-03", "close": 12.72, "volume": 3491383.0}, {"date": "2026-02-04", "close": 12.74, "volume": 2316470.0}, {"date": "2026-02-05", "close": 12.02, "volume": 1095082.0}, {"date": "2026-02-06", "close": 12.4, "volume": 1512562.0}, {"date": "2026-02-09", "close": 12.48, "volume": 930907.0}, {"date": "2026-02-10", "close": 12.37, "volume": 876597.0}, {"date": "2026-02-11", "close": 11.56, "volume": 1740704.0}, {"date": "2026-02-12", "close": 11.23, "volume": 1134115.0}, {"date": "2026-02-13", "close": 11.42, "volume": 1129619.0}, {"date": "2026-02-17", "close": 11.66, "volume": 1116502.0}, {"date": "2026-02-18", "close": 11.48, "volume": 1092322.0}, {"date": "2026-02-19", "close": 11.62, "volume": 1234220.0}, {"date": "2026-02-20", "close": 11.61, "volume": 1174530.0}, {"date": "2026-02-23", "close": 11.42, "volume": 2232521.0}, {"date": "2026-02-24", "close": 11.61, "volume": 1082876.0}, {"date": "2026-02-25", "close": 11.91, "volume": 957408.0}, {"date": "2026-02-26", "close": 12.34, "volume": 1730207.0}, {"date": "2026-02-27", "close": 15.69, "volume": 6231840.0}, {"date": "2026-03-02", "close": 15.29, "volume": 3896141.0}, {"date": "2026-03-03", "close": 15.09, "volume": 3132778.0}, {"date": "2026-03-04", "close": 15.04, "volume": 1445439.0}, {"date": "2026-03-05", "close": 14.23, "volume": 1515683.0}, {"date": "2026-03-06", "close": 13.9, "volume": 1120679.0}, {"date": "2026-03-09", "close": 14.07, "volume": 1111046.0}, {"date": "2026-03-10", "close": 13.8, "volume": 1144327.0}, {"date": "2026-03-11", "close": 14.01, "volume": 1415041.0}, {"date": "2026-03-12", "close": 13.51, "volume": 1869742.0}, {"date": "2026-03-13", "close": 13.6, "volume": 1473503.0}, {"date": "2026-03-16", "close": 13.87, "volume": 925642.0}, {"date": "2026-03-17", "close": 14.09, "volume": 1494534.0}, {"date": "2026-03-18", "close": 14.19, "volume": 2351288.0}, {"date": "2026-03-19", "close": 14.85, "volume": 1219630.0}, {"date": "2026-03-20", "close": 14.35, "volume": 2365971.0}, {"date": "2026-03-23", "close": 14.7, "volume": 1228795.0}, {"date": "2026-03-24", "close": 14.92, "volume": 1201507.0}, {"date": "2026-03-25", "close": 14.72, "volume": 865943.0}, {"date": "2026-03-26", "close": 14.22, "volume": 925553.0}, {"date": "2026-03-27", "close": 13.46, "volume": 961797.0}, {"date": "2026-03-30", "close": 13.66, "volume": 1249605.0}, {"date": "2026-03-31", "close": 14.23, "volume": 932250.0}, {"date": "2026-04-01", "close": 14.11, "volume": 927713.0}, {"date": "2026-04-02", "close": 14.03, "volume": 585131.0}, {"date": "2026-04-06", "close": 13.87, "volume": 623593.0}, {"date": "2026-04-07", "close": 14.15, "volume": 735972.0}, {"date": "2026-04-08", "close": 13.6, "volume": 1408704.0}, {"date": "2026-04-09", "close": 13.05, "volume": 1588623.0}, {"date": "2026-04-10", "close": 13.12, "volume": 1269266.0}, {"date": "2026-04-13", "close": 13.72, "volume": 968501.0}, {"date": "2026-04-14", "close": 13.92, "volume": 1186731.0}, {"date": "2026-04-15", "close": 14.51, "volume": 912887.0}, {"date": "2026-04-16", "close": 14.82, "volume": 1060843.0}, {"date": "2026-04-17", "close": 15.19, "volume": 1487458.0}, {"date": "2026-04-20", "close": 14.97, "volume": 1114641.0}, {"date": "2026-04-21", "close": 14.78, "volume": 962869.0}, {"date": "2026-04-22", "close": 14.59, "volume": 749613.0}, {"date": "2026-04-23", "close": 14.17, "volume": 718189.0}, {"date": "2026-04-24", "close": 14.6, "volume": 908348.0}, {"date": "2026-04-27", "close": 14.21, "volume": 1056170.0}, {"date": "2026-04-28", "close": 14.0, "volume": 1562087.0}, {"date": "2026-04-29", "close": 14.02, "volume": 952177.0}, {"date": "2026-04-30", "close": 14.05, "volume": 1211611.0}, {"date": "2026-05-01", "close": 14.61, "volume": 1607782.0}, {"date": "2026-05-04", "close": 14.75, "volume": 1108367.0}, {"date": "2026-05-05", "close": 14.73, "volume": 933115.0}, {"date": "2026-05-06", "close": 14.57, "volume": 1162490.0}, {"date": "2026-05-07", "close": 14.9, "volume": 1665157.0}, {"date": "2026-05-08", "close": 15.25, "volume": 4022418.0}, {"date": "2026-05-11", "close": 13.59, "volume": 2846924.0}, {"date": "2026-05-12", "close": 12.95, "volume": 2296629.0}, {"date": "2026-05-13", "close": 12.64, "volume": 1400391.0}, {"date": "2026-05-14", "close": 12.71, "volume": 1302597.0}, {"date": "2026-05-15", "close": 12.32, "volume": 1678981.0}, {"date": "2026-05-18", "close": 12.95, "volume": 2451977.0}, {"date": "2026-05-19", "close": 12.78, "volume": 1981662.0}, {"date": "2026-05-20", "close": 13.05, "volume": 1616421.0}, {"date": "2026-05-21", "close": 12.73, "volume": 1125733.0}, {"date": "2026-05-22", "close": 13.16, "volume": 952400.0}, {"date": "2026-05-26", "close": 13.47, "volume": 1300617.0}, {"date": "2026-05-27", "close": 13.21, "volume": 1074504.0}, {"date": "2026-05-28", "close": 13.27, "volume": 721960.0}, {"date": "2026-05-29", "close": 13.34, "volume": 1323478.0}, {"date": "2026-06-01", "close": 13.76, "volume": 1892817.0}, {"date": "2026-06-02", "close": 13.37, "volume": 1168838.0}, {"date": "2026-06-03", "close": 12.9, "volume": 1042268.0}, {"date": "2026-06-04", "close": 12.93, "volume": 854119.0}, {"date": "2026-06-05", "close": 12.8, "volume": 1102841.0}, {"date": "2026-06-08", "close": 12.67, "volume": 813868.0}, {"date": "2026-06-09", "close": 12.77, "volume": 994336.0}, {"date": "2026-06-10", "close": 12.32, "volume": 1045417.0}, {"date": "2026-06-11", "close": 12.71, "volume": 792506.0}, {"date": "2026-06-12", "close": 12.92, "volume": 990514.0}, {"date": "2026-06-15", "close": 13.21, "volume": 1175233.0}, {"date": "2026-06-16", "close": 13.25, "volume": 868249.0}, {"date": "2026-06-17", "close": 12.69, "volume": 1291140.0}, {"date": "2026-06-18", "close": 13.06, "volume": 2461446.0}, {"date": "2026-06-22", "close": 13.22, "volume": 887206.0}, {"date": "2026-06-23", "close": 12.81, "volume": 1276085.0}, {"date": "2026-06-24", "close": 12.42, "volume": 1094230.0}, {"date": "2026-06-25", "close": 12.37, "volume": 891623.0}, {"date": "2026-06-26", "close": 12.53, "volume": 3116978.0}, {"date": "2026-06-29", "close": 13.05, "volume": 1457664.0}, {"date": "2026-06-30", "close": 13.48, "volume": 1302838.0}, {"date": "2026-07-01", "close": 13.55, "volume": 1343071.0}, {"date": "2026-07-02", "close": 12.98, "volume": 1223600.0}, {"date": "2026-07-06", "close": 13.19, "volume": 1302552.0}, {"date": "2026-07-07", "close": 13.17, "volume": 2348565.0}, {"date": "2026-07-08", "close": 12.8, "volume": 1382385.0}, {"date": "2026-07-09", "close": 13.1, "volume": 952684.0}, {"date": "2026-07-10", "close": 13.0, "volume": 892328.0}, {"date": "2026-07-13", "close": 13.11, "volume": 823545.0}, {"date": "2026-07-14", "close": 13.19, "volume": 923076.0}, {"date": "2026-07-15", "close": 12.84, "volume": 811968.0}, {"date": "2026-07-16", "close": 13.08, "volume": 795998.0}, {"date": "2026-07-17", "close": 13.31, "volume": 1277285.0}, {"date": "2026-07-20", "close": 13.2, "volume": 772640.0}, {"date": "2026-07-21", "close": 13.24, "volume": 934914.0}, {"date": "2026-07-22", "close": 12.93, "volume": 803387.0}, {"date": "2026-07-23", "close": 12.53, "volume": 968168.0}, {"date": "2026-07-24", "close": 12.87, "volume": 1102151.0}, {"date": "2026-07-27", "close": 13.88, "volume": 1224114.0}, {"date": "2026-07-28", "close": 14.23, "volume": 1408483.0}, {"date": "2026-07-29", "close": 14.51, "volume": 1042641.0}, {"date": "2026-07-30", "close": 14.47, "volume": 1492615.0}, {"date": "2026-07-31", "close": 14.72, "volume": 1139199.0}, {"date": "2026-08-03", "close": 14.99, "volume": 923132.0}, {"date": "2026-08-04", "close": 15.93, "volume": 1344326.0}, {"date": "2026-08-05", "close": 15.93, "volume": 1075835.0}, {"date": "2026-08-06", "close": 15.47, "volume": 1260888.0}, {"date": "2026-08-07", "close": 15.23, "volume": 2594270.0}], "refreshing": true}