{"ticker": "ASPN", "overview": {"cik": "1145986", "ticker": "ASPN", "name": "ASPEN AEROGELS INC", "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "sic": "5030", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-401393", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401380", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001171843-26-006048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005154", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007871", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340275", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005289", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078273", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001171843-26-003511", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224377", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224375", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224374", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224373", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224372", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214672", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001171843-26-003109", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001171843-26-002620", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001193125-26-129482", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001193125-26-129357", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001193125-26-129161", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000744", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-23", "title": "Form 10-K/A", "accession": "0001193125-26-119892", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-13", "title": "Form PRE 14A", "accession": "0001193125-26-106471", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001193125-26-106453", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001193125-26-100345", "price_sensitive": false}]}, "description": "ASPEN AEROGELS INC trades as ASPN on the NYSE and is registered in the United States, classified under Wholesale-Lumber & Other Construction Materials (SIC 5030). Privy Trades holds 191 insider filings for the company, from August 2021 to September 2026. Across those, 14 insiders disclosed 10 open-market purchases totalling $155.26M against 18 sales totalling $170.96M. The most recent filing on record is dated 24 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 155261412.431, "sell_n": 18, "sell_sum": 170958539.17000002, "net": -15697126.739000022, "insiders": 14, "first_date": "2021-08-03", "last_date": "2026-09-23"}, "metrics": {"ticker": "ASPN", "has_prices": true, "as_of": "2026-08-07", "last": 6.25, "prev_close": 6.89, "change": -0.6399999999999997, "change_pct": -0.09288824383164002, "session_volume": 2299448.0, "vwap_5": 6.504528475227652, "vwap_20": 5.823186629192392, "vwap_60": 5.816909813970767, "vwap_250": 4.918409308124294, "high_52w": 7.75, "low_52w": 2.57, "avg_volume_20": 1699316.95, "sessions": 400, "market_cap": {"value": 517984081.25, "shares": 82877453.0, "as_of": "2026-05-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001193125-26-401393", "src": "13DG", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Aspen Aerogels Inc", "who_key": "ASPEN AEROGELS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "ASPEN AEROGELS INC raises a activist stake in ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/0001193125-26-401393-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "0001193125-26-401380", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Wood River Capital, LLC", "who_key": "Wood River Capital, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 58086414.980000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Insider offloads $58.1M of ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2027344/000119312526401380/0001193125-26-401380-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "13DG-0000919574-26-005154", "src": "13DG", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Aspen Aerogels Inc", "who_key": "ASPEN AEROGELS 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": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "ASPEN AEROGELS INC moves to a 3.9% passive stake in ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/0000919574-26-005154-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001104659-26-078273", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "William P. Noglows", "who_key": "NOGLOWS WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70295.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000110465926078273/0001104659-26-078273-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190963}, {"id": "0001193125-26-224372", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Cari Robinson", "who_key": "Robinson Cari", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526224372/0001193125-26-224372-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001193125-26-224373", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Kathleen Kool", "who_key": "Kool Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526224373/0001193125-26-224373-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001193125-26-224374", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "William P. Noglows", "who_key": "NOGLOWS WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526224374/0001193125-26-224374-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001193125-26-224375", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "James E. Sweetnam", "who_key": "SWEETNAM JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526224375/0001193125-26-224375-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001193125-26-224377", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Steven R. Mitchell", "who_key": "Mitchell Steven R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526224377/0001193125-26-224377-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "0001193125-26-100339", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Gregg Landes", "who_key": "Landes Gregg", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6195.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "C-suite exec files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526100339/0001193125-26-100339-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001193125-26-100349", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Donald R. Young", "who_key": "Young Donald R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 13765.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CEO files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526100349/0001193125-26-100349-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001193125-26-100342", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Grant Douglas Thoele", "who_key": "Thoele Grant Douglas", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1899.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CFO files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526100342/0001193125-26-100342-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001193125-26-100345", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Corby C. Whitaker", "who_key": "Whitaker Corby C", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6195.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "C-suite exec files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526100345/0001193125-26-100345-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001193125-26-096816", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Grant Douglas Thoele", "who_key": "Thoele Grant Douglas", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7743.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CFO files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526096816/0001193125-26-096816-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001193125-26-096817", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Santhosh P. Daniel", "who_key": "Daniel Santhosh P", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3224.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "C-suite exec files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526096817/0001193125-26-096817-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001193125-26-096820", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Corby C. Whitaker", "who_key": "Whitaker Corby C", "role": "SVP, Sales and Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12775.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Insider files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526096820/0001193125-26-096820-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001193125-26-096829", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Gregg Landes", "who_key": "Landes Gregg", "role": "SVP, Operations and Strat Deve", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12471.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Insider files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526096829/0001193125-26-096829-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001193125-26-096830", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Donald R. Young", "who_key": "Young Donald R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 28180.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CEO files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526096830/0001193125-26-096830-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001193125-26-096823", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Glenn E. Deegan", "who_key": "DEEGAN GLENN E.", "role": "CAO, GC & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Insider files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312526096823/0001193125-26-096823-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001193125-25-283251", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Donald R. Young", "who_key": "Young Donald R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 183609.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CEO sells $184K of ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312525283251/0001193125-25-283251-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510643}, {"id": "0001193125-25-230376", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Grant Douglas Thoele", "who_key": "Thoele Grant Douglas", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CFO files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312525230376/0001193125-25-230376-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572563}, {"id": "0001193125-25-327079", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Grant Douglas Thoele", "who_key": "Thoele Grant Douglas", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CFO files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312525327079/0001193125-25-327079-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572563}, {"id": "0001193125-25-228698", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Glenn E. Deegan", "who_key": "DEEGAN GLENN E.", "role": "CAO, GC & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Insider files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312525228698/0001193125-25-228698-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574003}, {"id": "0001193125-25-203735", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Santhosh P. Daniel", "who_key": "Daniel Santhosh P", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10300.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "C-suite exec files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312525203735/0001193125-25-203735-index.htm", "trade_date": "2025-09-13", "timestamp": "2025-09-13", "mins": 598483}, {"id": "0000950170-25-113594", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Stephanie Pittman", "who_key": "Pittman Stephanie", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10450.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "C-suite exec files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017025113594/0000950170-25-113594-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610003}, {"id": "0000950170-25-108149", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Santhosh P. Daniel", "who_key": "Daniel Santhosh P", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47317.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Insider offloads $47K of ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017025108149/0000950170-25-108149-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643123}, {"id": "0000950170-25-077611", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Virginia Johnson", "who_key": "Johnson Virginia", "role": "CLO, GC, and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39164.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Insider files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017025077611/0000950170-25-077611-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761203}, {"id": "0000950170-25-069636", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Donald R. Young", "who_key": "Young Donald R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 107000.0, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CEO loads up: $107K into ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017025069636/0000950170-25-069636-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777043}, {"id": "0000950170-25-062214", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "William P. Noglows", "who_key": "NOGLOWS WILLIAM P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017025062214/0000950170-25-062214-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794323}, {"id": "0000950170-25-062215", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Kathleen Kool", "who_key": "Kool Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director files routine paperwork on ASPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017025062215/0000950170-25-062215-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794323}], "recent_buys": [{"id": "0000950170-25-069636", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Donald R. Young", "who_key": "Young Donald R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 107000.0, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "CEO loads up: $107K into ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017025069636/0000950170-25-069636-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777043}, {"id": "0001209191-23-048712", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Steven R. Mitchell", "who_key": "Mitchell Steven R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49008.958999999995, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Director buys $49K of ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919123048712/0001209191-23-048712-index.htm", "trade_date": "2023-09-07", "timestamp": "2023-09-07", "mins": 1659763}, {"id": "0001209191-23-048547", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Steven R. Mitchell", "who_key": "Mitchell Steven R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 308455.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Insider cluster: 3 buying ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919123048547/0001209191-23-048547-index.htm", "trade_date": "2023-09-05", "timestamp": "2023-09-05", "mins": 1662643}, {"id": "0001209191-23-046901", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Mark L. Noetzel", "who_key": "Noetzel Mark L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22581.2, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "3 insiders now buying ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919123046901/0001209191-23-046901-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682803}, {"id": "0001209191-23-044970", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Donald R. Young", "who_key": "Young Donald R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 170697.5, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Insider cluster: 4 buying ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919123044970/0001209191-23-044970-index.htm", "trade_date": "2023-08-08", "timestamp": "2023-08-08", "mins": 1702963}, {"id": "0001209191-22-060221", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "James E. Sweetnam", "who_key": "SWEETNAM JAMES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30510.000000000004, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "That makes 4 insiders into ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919122060221/0001209191-22-060221-index.htm", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055763}, {"id": "0000899243-22-037818", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Wood River Capital, LLC", "who_key": "Wood River Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 100000002.0, "score": 87.5, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "That makes 5 insiders into ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000089924322037818/0000899243-22-037818-index.htm", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064403}, {"id": "0001209191-22-028577", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Donald R. Young", "who_key": "Young Donald R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 73150.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "6 insiders now buying ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919122028577/0001209191-22-028577-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355283}, {"id": "0000899243-22-012785", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "KOCH Industries Inc", "who_key": "KOCH INDUSTRIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 49999993.372, "score": 68.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "Insider cluster: 6 buying ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000089924322012785/0000899243-22-012785-index.htm", "trade_date": "2022-03-28", "timestamp": "2022-03-28", "mins": 2420083}, {"id": "0001209191-22-020789", "src": "INSIDERS", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Robert M. Gervis", "who_key": "Gervis Robert M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4500014.399999999, "score": 68.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "That makes 7 insiders into ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919122020789/0001209191-22-020789-index.htm", "trade_date": "2022-03-22", "timestamp": "2022-03-22", "mins": 2428723}], "institutional": [{"id": "13DG-0001193125-26-401393", "src": "13DG", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Aspen Aerogels Inc", "who_key": "ASPEN AEROGELS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "ASPEN AEROGELS INC raises a activist stake in ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/0001193125-26-401393-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "13DG-0000919574-26-005154", "src": "13DG", "ticker": "ASPN", "cik": "1145986", "company": "ASPEN AEROGELS INC", "company_raw": "ASPEN AEROGELS INC", "who": "Aspen Aerogels Inc", "who_key": "ASPEN AEROGELS 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": "Wholesale-Lumber & Other Construction Materials", "country": "United States", "headline": "ASPEN AEROGELS INC moves to a 3.9% passive stake in ASPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/0000919574-26-005154-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}], "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": "Aspen Aerogels, Inc. Common Stock", "new_value": "ASPEN AEROGELS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001145986", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001145986", "applied": 1, "detected_at": "2026-09-10T10:05:40.874137"}]}, "key_people": [{"who": "Wood River Capital, LLC", "who_key": "Wood River Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 100000002.0, "sold": 140336414.98000002, "net": -40336412.98000002, "trades": 3, "top_score": 87.5, "lean": "selling", "history": [{"action": "SELL", "amount": 58086414.980000004, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2027344/000119312526401380/0001193125-26-401380-index.htm"}, {"action": "SELL", "amount": 82250000.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017024060642/0000950170-24-060642-index.htm"}, {"action": "BUY", "amount": 100000002.0, "date": "2022-11-30", "score": 87.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000089924322037818/0000899243-22-037818-index.htm"}], "latest": {"action": "SELL", "amount": 58086414.980000004, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2027344/000119312526401380/0001193125-26-401380-index.htm"}}, {"who": "KOCH Industries Inc", "who_key": "KOCH INDUSTRIES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 49999993.372, "sold": 0, "net": 49999993.372, "trades": 1, "top_score": 68.9, "lean": "buying", "history": [{"action": "BUY", "amount": 49999993.372, "date": "2022-03-28", "score": 68.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000089924322012785/0000899243-22-012785-index.htm"}], "latest": {"action": "BUY", "amount": 49999993.372, "date": "2022-03-28", "score": 68.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000089924322012785/0000899243-22-012785-index.htm"}}, {"who": "Donald R. Young", "who_key": "Young Donald R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 350847.5, "sold": 20462410.1, "net": -20111562.6, "trades": 7, "top_score": 52.4, "lean": "selling", "history": [{"action": "SELL", "amount": 183609.35, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312525283251/0001193125-25-283251-index.htm"}, {"action": "BUY", "amount": 107000.0, "date": "2025-05-12", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017025069636/0000950170-25-069636-index.htm"}, {"action": "SELL", "amount": 1902550.6500000001, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017024110608/0000950170-24-110608-index.htm"}, {"action": "SELL", "amount": 12704617.84, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017024066183/0000950170-24-066183-index.htm"}, {"action": "BUY", "amount": 170697.5, "date": "2023-08-08", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919123044970/0001209191-23-044970-index.htm"}, {"action": "BUY", "amount": 73150.0, "date": "2022-05-12", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919122028577/0001209191-22-028577-index.htm"}, {"action": "SELL", "amount": 5671632.26, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919121062858/0001209191-21-062858-index.htm"}], "latest": {"action": "SELL", "amount": 183609.35, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000119312525283251/0001193125-25-283251-index.htm"}}, {"who": "Robert M. Gervis", "who_key": "Gervis Robert M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4500014.399999999, "sold": 0, "net": 4500014.399999999, "trades": 1, "top_score": 68.2, "lean": "buying", "history": [{"action": "BUY", "amount": 4500014.399999999, "date": "2022-03-22", "score": 68.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919122020789/0001209191-22-020789-index.htm"}], "latest": {"action": "BUY", "amount": 4500014.399999999, "date": "2022-03-22", "score": 68.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919122020789/0001209191-22-020789-index.htm"}}, {"who": "Corby C. Whitaker", "who_key": "Whitaker Corby C", "role": "SVP, Sales and Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4352251.46, "net": -4352251.46, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1379526.59, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017024055109/0000950170-24-055109-index.htm"}, {"action": "SELL", "amount": 1427947.21, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919121063937/0001209191-21-063937-index.htm"}, {"action": "SELL", "amount": 1544777.6600000001, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919121049624/0001209191-21-049624-index.htm"}], "latest": {"action": "SELL", "amount": 1379526.59, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017024055109/0000950170-24-055109-index.htm"}}, {"who": "Kelley Conte", "who_key": "Conte Kelley", "role": "Vice President,Human Resources", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2689958.62, "net": -2689958.62, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1120326.27, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919121067275/0001209191-21-067275-index.htm"}, {"action": "SELL", "amount": 1569632.35, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919121053620/0001209191-21-053620-index.htm"}], "latest": {"action": "SELL", "amount": 1120326.27, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919121067275/0001209191-21-067275-index.htm"}}, {"who": "Gregg Landes", "who_key": "Landes Gregg", "role": "SVP, Operations and Strat Deve", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1432873.73, "net": -1432873.73, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1228722.48, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017024055108/0000950170-24-055108-index.htm"}, {"action": "SELL", "amount": 1706.55, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017023065189/0000950170-23-065189-index.htm"}, {"action": "SELL", "amount": 202444.69999999998, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000120919121049623/0001209191-21-049623-index.htm"}], "latest": {"action": "SELL", "amount": 1228722.48, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017024055108/0000950170-24-055108-index.htm"}}, {"who": "Ricardo C. Rodriguez", "who_key": "RODRIGUEZ RICARDO C.", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 978387.18, "net": -978387.18, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 978387.18, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017024101328/0000950170-24-101328-index.htm"}], "latest": {"action": "SELL", "amount": 978387.18, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1145986/000095017024101328/0000950170-24-101328-index.htm"}}], "activity": [{"date": "2026-09-23", "net": -58086414.980000004}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-401393", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401380", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001171843-26-006048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005154", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007871", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340275", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005289", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078273", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001171843-26-003511", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224377", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224375", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224374", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224373", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001193125-26-224372", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214672", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001171843-26-003109", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001171843-26-002620", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001193125-26-129482", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001193125-26-129357", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001193125-26-129161", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000744", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-23", "title": "Form 10-K/A", "accession": "0001193125-26-119892", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-13", "title": "Form PRE 14A", "accession": "0001193125-26-106471", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001193125-26-106453", "price_sensitive": true}, {"form": "4", "date": "2026-03-10", "title": "Insider transaction", "accession": "0001193125-26-100345", "price_sensitive": false}], "performance": {"ticker": "ASPN", "has_prices": true, "summary": {"n": 10, "avg": -0.2931930179718215, "win_rate": 0.3, "best": 0.18821292775665405, "worst": -0.8270614277808522, "as_of": "2026-08-07"}, "buys": [{"who": "Young Donald R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 107000.0, "date": "2025-05-12", "score": 50.0, "ref_price": 5.26, "return": 0.18821292775665405}, {"who": "Mitchell Steven R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49008.958999999995, "date": "2023-09-07", "score": 36.3, "ref_price": 6.51, "return": -0.039938556067588296}, {"who": "Mitchell Steven R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 308455.0, "date": "2023-09-05", "score": 54.7, "ref_price": 6.19, "return": 0.00969305331179315}, {"who": "Noetzel Mark L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22581.2, "date": "2023-08-22", "score": 32.0, "ref_price": 5.57, "return": 0.12208258527827642}, {"who": "Young Donald R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 170697.5, "date": "2023-08-08", "score": 52.4, "ref_price": 6.81, "return": -0.0822320117474302}, {"who": "SWEETNAM JAMES E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30510.000000000004, "date": "2022-12-06", "score": 44.6, "ref_price": 11.21, "return": -0.44246208742194476}, {"who": "Wood River Capital, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 100000002.0, "date": "2022-11-30", "score": 87.5, "ref_price": 12.06, "return": -0.48175787728026537}, {"who": "Young Donald R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 73150.0, "date": "2022-05-12", "score": 47.6, "ref_price": 14.44, "return": -0.567174515235457}, {"who": "KOCH INDUSTRIES INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49999993.372, "date": "2022-03-28", "score": 68.9, "ref_price": 36.14, "return": -0.8270614277808522}, {"who": "Gervis Robert M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4500014.399999999, "date": "2022-03-22", "score": 68.2, "ref_price": 33.12, "return": -0.811292270531401}]}, "price_series": [{"date": "2016-08-08", "close": 4.7, "volume": 36489.0}, {"date": "2016-08-09", "close": 4.82, "volume": 10543.0}, {"date": "2016-08-10", "close": 4.83, "volume": 31709.0}, {"date": "2016-08-11", "close": 4.91, "volume": 113314.0}, {"date": "2016-08-12", "close": 4.84, "volume": 46135.0}, {"date": "2016-08-15", "close": 4.89, "volume": 43712.0}, {"date": "2016-08-16", "close": 4.91, "volume": 38119.0}, {"date": "2016-08-17", "close": 4.87, "volume": 44049.0}, {"date": "2016-08-18", "close": 4.89, "volume": 13921.0}, {"date": "2016-08-19", "close": 4.76, "volume": 28980.0}, {"date": "2016-08-22", "close": 4.66, "volume": 34618.0}, {"date": "2016-08-23", "close": 4.84, "volume": 23827.0}, {"date": "2016-08-24", "close": 4.95, "volume": 337803.0}, {"date": "2016-08-25", "close": 4.98, "volume": 606353.0}, {"date": "2016-08-26", "close": 5.02, "volume": 109854.0}, {"date": "2016-08-29", "close": 5.04, "volume": 22920.0}, {"date": "2016-08-30", "close": 4.98, "volume": 21124.0}, {"date": "2016-08-31", "close": 4.91, "volume": 14762.0}, {"date": "2016-09-01", "close": 4.94, "volume": 12321.0}, {"date": "2016-09-02", "close": 5.1, "volume": 149208.0}, {"date": "2016-09-06", "close": 5.06, "volume": 392224.0}, {"date": "2016-09-07", "close": 5.13, "volume": 75511.0}, {"date": "2016-09-08", "close": 5.01, "volume": 104088.0}, {"date": "2016-09-09", "close": 4.62, "volume": 79354.0}, {"date": "2016-09-12", "close": 4.7, "volume": 41521.0}, {"date": "2016-09-13", "close": 4.53, "volume": 18796.0}, {"date": "2016-09-14", "close": 4.53, "volume": 26972.0}, {"date": "2016-09-15", "close": 4.55, "volume": 16772.0}, {"date": "2016-09-16", "close": 4.96, "volume": 52039.0}, {"date": "2016-09-19", "close": 4.96, "volume": 19914.0}, {"date": "2016-09-20", "close": 5.22, "volume": 54137.0}, {"date": "2016-09-21", "close": 5.24, "volume": 49987.0}, {"date": "2016-09-22", "close": 5.31, "volume": 32539.0}, {"date": "2016-09-23", "close": 5.36, "volume": 42327.0}, {"date": "2016-09-26", "close": 5.5, "volume": 51964.0}, {"date": "2016-09-27", "close": 5.67, "volume": 38915.0}, {"date": "2016-09-28", "close": 6.03, "volume": 61131.0}, {"date": "2016-09-29", "close": 6.175, "volume": 42239.0}, {"date": "2016-09-30", "close": 5.96, "volume": 35418.0}, {"date": "2016-10-03", "close": 5.91, "volume": 28664.0}, {"date": "2016-10-04", "close": 6.0, "volume": 51538.0}, {"date": "2016-10-05", "close": 6.15, "volume": 28283.0}, {"date": "2016-10-06", "close": 6.11, "volume": 91776.0}, {"date": "2016-10-07", "close": 6.06, "volume": 15039.0}, {"date": "2016-10-10", "close": 6.11, "volume": 16785.0}, {"date": "2016-10-11", "close": 6.27, "volume": 72398.0}, {"date": "2016-10-12", "close": 6.17, "volume": 26453.0}, {"date": "2016-10-13", "close": 6.14, "volume": 26839.0}, {"date": "2016-10-14", "close": 6.1, "volume": 26891.0}, {"date": "2016-10-17", "close": 6.21, "volume": 15531.0}, {"date": "2016-10-18", "close": 6.15, "volume": 8761.0}, {"date": "2016-10-19", "close": 6.46, "volume": 27203.0}, {"date": "2016-10-20", "close": 6.55, "volume": 22717.0}, {"date": "2016-10-21", "close": 6.47, "volume": 23077.0}, {"date": "2016-10-24", "close": 6.51, "volume": 23445.0}, {"date": "2016-10-25", "close": 6.5, "volume": 14850.0}, {"date": "2016-10-26", "close": 6.36, "volume": 30870.0}, {"date": "2016-10-27", "close": 6.47, "volume": 34535.0}, {"date": "2016-10-28", "close": 6.5, "volume": 19119.0}, {"date": "2016-10-31", "close": 6.17, "volume": 20432.0}, {"date": "2016-11-01", "close": 6.08, "volume": 140368.0}, {"date": "2016-11-02", "close": 6.04, "volume": 85159.0}, {"date": "2016-11-03", "close": 5.89, "volume": 37574.0}, {"date": "2016-11-04", "close": 4.04, "volume": 862644.0}, {"date": "2016-11-07", "close": 3.7, "volume": 75935.0}, {"date": "2016-11-08", "close": 3.94, "volume": 149187.0}, {"date": "2016-11-09", "close": 3.95, "volume": 90891.0}, {"date": "2016-11-10", "close": 3.88, "volume": 52191.0}, {"date": "2016-11-11", "close": 3.94, "volume": 85389.0}, {"date": "2016-11-14", "close": 3.78, "volume": 57182.0}, {"date": "2016-11-15", "close": 3.7, "volume": 101189.0}, {"date": "2016-11-16", "close": 3.94, "volume": 115791.0}, {"date": "2016-11-17", "close": 3.87, "volume": 97326.0}, {"date": "2016-11-18", "close": 3.94, "volume": 207834.0}, {"date": "2016-11-21", "close": 4.0, "volume": 122302.0}, {"date": "2016-11-22", "close": 4.005, "volume": 110794.0}, {"date": "2016-11-23", "close": 4.03, "volume": 27838.0}, {"date": "2016-11-25", "close": 4.0, "volume": 18773.0}, {"date": "2016-11-28", "close": 3.99, "volume": 78885.0}, {"date": "2016-11-29", "close": 3.73, "volume": 333387.0}, {"date": "2016-11-30", "close": 3.85, "volume": 524798.0}, {"date": "2016-12-01", "close": 3.96, "volume": 34868.0}, {"date": "2016-12-02", "close": 4.09, "volume": 273204.0}, {"date": "2016-12-05", "close": 4.13, "volume": 179788.0}, {"date": "2016-12-06", "close": 4.14, "volume": 49057.0}, {"date": "2016-12-07", "close": 4.29, "volume": 57823.0}, {"date": "2016-12-08", "close": 4.3, "volume": 99885.0}, {"date": "2016-12-09", "close": 4.27, "volume": 107424.0}, {"date": "2016-12-12", "close": 4.29, "volume": 100873.0}, {"date": "2016-12-13", "close": 4.16, "volume": 91485.0}, {"date": "2016-12-14", "close": 3.99, "volume": 77393.0}, {"date": "2016-12-15", "close": 4.03, "volume": 73309.0}, {"date": "2016-12-16", "close": 4.2, "volume": 444911.0}, {"date": "2016-12-19", "close": 4.0, "volume": 48041.0}, {"date": "2016-12-20", "close": 4.08, "volume": 134872.0}, {"date": "2016-12-21", "close": 4.4395, "volume": 223834.0}, {"date": "2016-12-22", "close": 4.31, "volume": 256618.0}, {"date": "2016-12-23", "close": 4.26, "volume": 36530.0}, {"date": "2016-12-27", "close": 4.24, "volume": 64212.0}, {"date": "2016-12-28", "close": 4.01, "volume": 57282.0}, {"date": "2016-12-29", "close": 4.01, "volume": 340663.0}, {"date": "2016-12-30", "close": 4.13, "volume": 93396.0}, {"date": "2017-01-03", "close": 4.25, "volume": 59187.0}, {"date": "2017-01-04", "close": 4.35, "volume": 39743.0}, {"date": "2017-01-05", "close": 4.26, "volume": 37505.0}, {"date": "2017-01-06", "close": 4.16, "volume": 291196.0}, {"date": "2017-01-09", "close": 4.21, "volume": 61378.0}, {"date": "2017-01-10", "close": 4.22, "volume": 25768.0}, {"date": "2017-01-11", "close": 4.16, "volume": 44398.0}, {"date": "2017-01-12", "close": 4.21, "volume": 36151.0}, {"date": "2017-01-13", "close": 4.27, "volume": 58010.0}, {"date": "2017-01-17", "close": 4.25, "volume": 15308.0}, {"date": "2017-01-18", "close": 4.42, "volume": 55202.0}, {"date": "2017-01-19", "close": 4.35, "volume": 29526.0}, {"date": "2017-01-20", "close": 4.36, "volume": 40032.0}, {"date": "2017-01-23", "close": 4.36, "volume": 15630.0}, {"date": "2017-01-24", "close": 4.57, "volume": 53250.0}, {"date": "2017-01-25", "close": 4.63, "volume": 26756.0}, {"date": "2017-01-26", "close": 4.6282, "volume": 22562.0}, {"date": "2017-01-27", "close": 4.74, "volume": 44870.0}, {"date": "2017-01-30", "close": 4.61, "volume": 19349.0}, {"date": "2017-01-31", "close": 4.66, "volume": 17127.0}, {"date": "2017-02-01", "close": 4.45, "volume": 55460.0}, {"date": "2017-02-02", "close": 4.53, "volume": 130411.0}, {"date": "2017-02-03", "close": 4.49, "volume": 78378.0}, {"date": "2017-02-06", "close": 4.34, "volume": 39167.0}, {"date": "2017-02-07", "close": 4.35, "volume": 61971.0}, {"date": "2017-02-08", "close": 4.38, "volume": 29094.0}, {"date": "2017-02-09", "close": 4.36, "volume": 58785.0}, {"date": "2017-02-10", "close": 4.38, "volume": 56124.0}, {"date": "2017-02-13", "close": 4.38, "volume": 54612.0}, {"date": "2017-02-14", "close": 4.58, "volume": 226712.0}, {"date": "2017-02-15", "close": 4.55, "volume": 67908.0}, {"date": "2017-02-16", "close": 4.49, "volume": 22855.0}, {"date": "2017-02-17", "close": 4.39, "volume": 24876.0}, {"date": "2017-02-21", "close": 4.44, "volume": 71007.0}, {"date": "2017-02-22", "close": 4.35, "volume": 48946.0}, {"date": "2017-02-23", "close": 4.11, "volume": 55800.0}, {"date": "2017-02-24", "close": 4.01, "volume": 365688.0}, {"date": "2017-02-27", "close": 4.06, "volume": 71325.0}, {"date": "2017-02-28", "close": 4.14, "volume": 69064.0}, {"date": "2017-03-01", "close": 4.18, "volume": 33552.0}, {"date": "2017-03-02", "close": 4.03, "volume": 54989.0}, {"date": "2017-03-03", "close": 4.06, "volume": 59784.0}, {"date": "2017-03-06", "close": 4.04, "volume": 92665.0}, {"date": "2017-03-07", "close": 4.06, "volume": 39437.0}, {"date": "2017-03-08", "close": 4.05, "volume": 31697.0}, {"date": "2017-03-09", "close": 4.03, "volume": 93480.0}, {"date": "2017-03-10", "close": 4.07, "volume": 78191.0}, {"date": "2017-03-13", "close": 4.15, "volume": 23623.0}, {"date": "2017-03-14", "close": 4.06, "volume": 56740.0}, {"date": "2017-03-15", "close": 4.08, "volume": 16065.0}, {"date": "2017-03-16", "close": 4.14, "volume": 15502.0}, {"date": "2017-03-17", "close": 4.08, "volume": 63282.0}, {"date": "2017-03-20", "close": 4.01, "volume": 32218.0}, {"date": "2017-03-21", "close": 3.8899, "volume": 32102.0}, {"date": "2017-03-22", "close": 3.9, "volume": 59409.0}, {"date": "2017-03-23", "close": 4.04, "volume": 42326.0}, {"date": "2017-03-24", "close": 4.02, "volume": 11716.0}, {"date": "2017-03-27", "close": 4.11, "volume": 33022.0}, {"date": "2017-03-28", "close": 4.13, "volume": 26064.0}, {"date": "2017-03-29", "close": 4.21, "volume": 28131.0}, {"date": "2017-03-30", "close": 4.13, "volume": 10846.0}, {"date": "2017-03-31", "close": 4.15, "volume": 40796.0}, {"date": "2017-04-03", "close": 4.29, "volume": 72818.0}, {"date": "2017-04-04", "close": 4.1, "volume": 9598.0}, {"date": "2017-04-05", "close": 4.11, "volume": 18052.0}, {"date": "2017-04-06", "close": 4.23, "volume": 12592.0}, {"date": "2017-04-07", "close": 4.2, "volume": 2745.0}, {"date": "2017-04-10", "close": 4.01, "volume": 20603.0}, {"date": "2017-04-11", "close": 3.99, "volume": 94000.0}, {"date": "2017-04-12", "close": 4.0, "volume": 92104.0}, {"date": "2017-04-13", "close": 3.98, "volume": 132155.0}, {"date": "2017-04-17", "close": 3.98, "volume": 43463.0}, {"date": "2017-04-18", "close": 3.97, "volume": 90316.0}, {"date": "2017-04-19", "close": 3.97, "volume": 52819.0}, {"date": "2017-04-20", "close": 3.97, "volume": 94245.0}, {"date": "2017-04-21", "close": 3.99, "volume": 57943.0}, {"date": "2017-04-24", "close": 3.96, "volume": 193053.0}, {"date": "2017-04-25", "close": 3.99, "volume": 52885.0}, {"date": "2017-04-26", "close": 3.98, "volume": 73806.0}, {"date": "2017-04-27", "close": 4.08, "volume": 30348.0}, {"date": "2017-04-28", "close": 4.06, "volume": 14928.0}, {"date": "2017-05-01", "close": 4.01, "volume": 18348.0}, {"date": "2017-05-02", "close": 4.03, "volume": 28738.0}, {"date": "2017-05-03", "close": 4.03, "volume": 22133.0}, {"date": "2017-05-04", "close": 4.07, "volume": 37729.0}, {"date": "2017-05-05", "close": 4.21, "volume": 103853.0}, {"date": "2017-05-08", "close": 4.37, "volume": 43791.0}, {"date": "2017-05-09", "close": 4.4, "volume": 50795.0}, {"date": "2017-05-10", "close": 4.36, "volume": 20311.0}, {"date": "2017-05-11", "close": 4.33, "volume": 16840.0}, {"date": "2017-05-12", "close": 4.25, "volume": 8929.0}, {"date": "2017-05-15", "close": 4.25, "volume": 35487.0}, {"date": "2017-05-16", "close": 4.23, "volume": 22233.0}, {"date": "2017-05-17", "close": 4.25, "volume": 11672.0}, {"date": "2017-05-18", "close": 4.27, "volume": 13708.0}, {"date": "2017-05-19", "close": 4.4, "volume": 62538.0}, {"date": "2017-05-22", "close": 4.59, "volume": 33593.0}, {"date": "2017-05-23", "close": 4.53, "volume": 42054.0}, {"date": "2017-05-24", "close": 4.5, "volume": 19835.0}, {"date": "2017-05-25", "close": 4.44, "volume": 8733.0}, {"date": "2017-05-26", "close": 4.52, "volume": 26899.0}, {"date": "2017-05-30", "close": 4.59, "volume": 27437.0}, {"date": "2017-05-31", "close": 4.52, "volume": 19585.0}, {"date": "2017-06-01", "close": 4.29, "volume": 31607.0}, {"date": "2017-06-02", "close": 4.3, "volume": 44139.0}, {"date": "2017-06-05", "close": 4.33, "volume": 8633.0}, {"date": "2017-06-06", "close": 4.27, "volume": 5200.0}, {"date": "2017-06-07", "close": 4.26, "volume": 16318.0}, {"date": "2017-06-08", "close": 4.35, "volume": 14300.0}, {"date": "2017-06-09", "close": 4.54, "volume": 55210.0}, {"date": "2017-06-12", "close": 4.27, "volume": 14990.0}, {"date": "2017-06-13", "close": 4.29, "volume": 8026.0}, {"date": "2017-06-14", "close": 4.15, "volume": 4719.0}, {"date": "2017-06-15", "close": 4.06, "volume": 8387.0}, {"date": "2017-06-16", "close": 4.01, "volume": 42988.0}, {"date": "2017-06-19", "close": 4.11, "volume": 62555.0}, {"date": "2017-06-20", "close": 4.14, "volume": 8587.0}, {"date": "2017-06-21", "close": 4.11, "volume": 24642.0}, {"date": "2017-06-22", "close": 4.24, "volume": 44246.0}, {"date": "2017-06-23", "close": 4.25, "volume": 16243.0}, {"date": "2017-06-26", "close": 4.39, "volume": 14858.0}, {"date": "2017-06-27", "close": 4.36, "volume": 5931.0}, {"date": "2017-06-28", "close": 4.41, "volume": 59403.0}, {"date": "2017-06-29", "close": 4.39, "volume": 11537.0}, {"date": "2017-06-30", "close": 4.45, "volume": 20297.0}, {"date": "2017-07-03", "close": 4.41, "volume": 30955.0}, {"date": "2017-07-05", "close": 4.64, "volume": 85239.0}, {"date": "2017-07-06", "close": 4.39, "volume": 9121.0}, {"date": "2017-07-07", "close": 4.45, "volume": 7038.0}, {"date": "2017-07-10", "close": 4.49, "volume": 34159.0}, {"date": "2017-07-11", "close": 4.46, "volume": 32787.0}, {"date": "2017-07-12", "close": 4.46, "volume": 20307.0}, {"date": "2017-07-13", "close": 4.57, "volume": 8430.0}, {"date": "2017-07-14", "close": 4.51, "volume": 47732.0}, {"date": "2017-07-17", "close": 4.59, "volume": 13600.0}, {"date": "2017-07-18", "close": 4.59, "volume": 17056.0}, {"date": "2017-07-19", "close": 4.53, "volume": 16259.0}, {"date": "2017-07-20", "close": 4.48, "volume": 50715.0}, {"date": "2017-07-21", "close": 4.62, "volume": 41471.0}, {"date": "2017-07-24", "close": 4.42, "volume": 18956.0}, {"date": "2017-07-25", "close": 4.45, "volume": 29650.0}, {"date": "2017-07-26", "close": 4.42, "volume": 7411.0}, {"date": "2017-07-27", "close": 4.5, "volume": 50876.0}, {"date": "2017-07-28", "close": 4.62, "volume": 17510.0}, {"date": "2017-07-31", "close": 4.61, "volume": 7576.0}, {"date": "2017-08-01", "close": 4.6, "volume": 39579.0}, {"date": "2017-08-02", "close": 4.56, "volume": 23584.0}, {"date": "2017-08-03", "close": 4.61, "volume": 66781.0}, {"date": "2017-08-04", "close": 4.84, "volume": 36666.0}, {"date": "2017-08-07", "close": 4.82, "volume": 36604.0}, {"date": "2017-08-08", "close": 4.75, "volume": 38556.0}, {"date": "2017-08-09", "close": 4.65, "volume": 42273.0}, {"date": "2017-08-10", "close": 4.6, "volume": 97425.0}, {"date": "2017-08-11", "close": 4.75, "volume": 8849.0}, {"date": "2017-08-14", "close": 4.63, "volume": 12323.0}, {"date": "2017-08-15", "close": 4.58, "volume": 19053.0}, {"date": "2017-08-16", "close": 4.38, "volume": 77840.0}, {"date": "2017-08-17", "close": 4.27, "volume": 12101.0}, {"date": "2017-08-18", "close": 4.25, "volume": 33093.0}, {"date": "2017-08-21", "close": 4.23, "volume": 8729.0}, {"date": "2017-08-22", "close": 4.18, "volume": 6293.0}, {"date": "2017-08-23", "close": 4.21, "volume": 20625.0}, {"date": "2017-08-24", "close": 4.22, "volume": 36953.0}, {"date": "2017-08-25", "close": 4.16, "volume": 88739.0}, {"date": "2017-08-28", "close": 4.2, "volume": 12175.0}, {"date": "2017-08-29", "close": 4.1, "volume": 6833.0}, {"date": "2017-08-30", "close": 4.06, "volume": 24633.0}, {"date": "2017-08-31", "close": 4.09, "volume": 36706.0}, {"date": "2017-09-01", "close": 4.17, "volume": 38957.0}, {"date": "2017-09-05", "close": 4.13, "volume": 59983.0}, {"date": "2017-09-06", "close": 4.19, "volume": 218202.0}, {"date": "2017-09-07", "close": 4.19, "volume": 30205.0}, {"date": "2017-09-08", "close": 4.18, "volume": 240404.0}, {"date": "2017-09-11", "close": 4.2, "volume": 112756.0}, {"date": "2017-09-12", "close": 4.17, "volume": 46418.0}, {"date": "2017-09-13", "close": 4.19, "volume": 32076.0}, {"date": "2017-09-14", "close": 4.21, "volume": 33495.0}, {"date": "2017-09-15", "close": 4.06, "volume": 82637.0}, {"date": "2017-09-18", "close": 4.12, "volume": 34001.0}, {"date": "2017-09-19", "close": 4.18, "volume": 17488.0}, {"date": "2017-09-20", "close": 4.16, "volume": 10098.0}, {"date": "2017-09-21", "close": 4.11, "volume": 8263.0}, {"date": "2017-09-22", "close": 4.06, "volume": 10083.0}, {"date": "2017-09-25", "close": 4.19, "volume": 26012.0}, {"date": "2017-09-26", "close": 4.11, "volume": 30123.0}, {"date": "2017-09-27", "close": 4.19, "volume": 10497.0}, {"date": "2017-09-28", "close": 4.2, "volume": 20307.0}, {"date": "2017-09-29", "close": 4.35, "volume": 321289.0}, {"date": "2017-10-02", "close": 4.2, "volume": 35725.0}, {"date": "2017-10-03", "close": 4.15, "volume": 41727.0}, {"date": "2017-10-04", "close": 4.18, "volume": 13724.0}, {"date": "2017-10-05", "close": 4.18, "volume": 10246.0}, {"date": "2017-10-06", "close": 4.33, "volume": 18621.0}, {"date": "2017-10-09", "close": 4.43, "volume": 34103.0}, {"date": "2017-10-10", "close": 4.44, "volume": 39337.0}, {"date": "2017-10-11", "close": 4.28, "volume": 42516.0}, {"date": "2017-10-12", "close": 4.2, "volume": 17233.0}, {"date": "2017-10-13", "close": 4.31, "volume": 117769.0}, {"date": "2017-10-16", "close": 4.25, "volume": 46735.0}, {"date": "2017-10-17", "close": 4.26, "volume": 21124.0}, {"date": "2017-10-18", "close": 4.37, "volume": 20271.0}, {"date": "2017-10-19", "close": 4.3, "volume": 38209.0}, {"date": "2017-10-20", "close": 4.3099, "volume": 16214.0}, {"date": "2017-10-23", "close": 4.35, "volume": 24671.0}, {"date": "2017-10-24", "close": 4.25, "volume": 12679.0}, {"date": "2017-10-25", "close": 4.36, "volume": 8715.0}, {"date": "2017-10-26", "close": 4.34, "volume": 13505.0}, {"date": "2017-10-27", "close": 4.31, "volume": 144312.0}, {"date": "2017-10-30", "close": 4.45, "volume": 40068.0}, {"date": "2017-10-31", "close": 4.48, "volume": 21530.0}, {"date": "2017-11-01", "close": 4.46, "volume": 7548.0}, {"date": "2017-11-02", "close": 4.45, "volume": 9498.0}, {"date": "2017-11-03", "close": 4.79, "volume": 92035.0}, {"date": "2017-11-06", "close": 4.9, "volume": 29585.0}, {"date": "2017-11-07", "close": 4.86, "volume": 30009.0}, {"date": "2017-11-08", "close": 4.86, "volume": 49698.0}, {"date": "2017-11-09", "close": 4.9, "volume": 52859.0}, {"date": "2017-11-10", "close": 4.87, "volume": 21255.0}, {"date": "2017-11-13", "close": 4.83, "volume": 18603.0}, {"date": "2017-11-14", "close": 4.63, "volume": 13752.0}, {"date": "2017-11-15", "close": 4.77, "volume": 40570.0}, {"date": "2017-11-16", "close": 4.77, "volume": 209084.0}, {"date": "2017-11-17", "close": 4.86, "volume": 21799.0}, {"date": "2017-11-20", "close": 4.86, "volume": 17591.0}, {"date": "2017-11-21", "close": 4.82, "volume": 30897.0}, {"date": "2017-11-22", "close": 4.79, "volume": 17796.0}, {"date": "2017-11-24", "close": 4.8, "volume": 7294.0}, {"date": "2017-11-27", "close": 4.72, "volume": 11460.0}, {"date": "2017-11-28", "close": 4.77, "volume": 23485.0}, {"date": "2017-11-29", "close": 4.76, "volume": 3422.0}, {"date": "2017-11-30", "close": 4.77, "volume": 3015569.0}, {"date": "2017-12-01", "close": 4.84, "volume": 30796.0}, {"date": "2017-12-04", "close": 4.83, "volume": 30691.0}, {"date": "2017-12-05", "close": 5.05, "volume": 30155.0}, {"date": "2017-12-06", "close": 5.07, "volume": 27644.0}, {"date": "2017-12-07", "close": 5.06, "volume": 22150.0}, {"date": "2017-12-08", "close": 5.0, "volume": 7776.0}, {"date": "2017-12-11", "close": 5.03, "volume": 31218.0}, {"date": "2017-12-12", "close": 4.99, "volume": 16784.0}, {"date": "2017-12-13", "close": 4.99, "volume": 27132.0}, {"date": "2017-12-14", "close": 4.82, "volume": 24453.0}, {"date": "2017-12-15", "close": 4.96, "volume": 33862.0}, {"date": "2017-12-18", "close": 4.92, "volume": 13726.0}, {"date": "2017-12-19", "close": 4.85, "volume": 19897.0}, {"date": "2017-12-20", "close": 4.87, "volume": 12145.0}, {"date": "2017-12-21", "close": 4.93, "volume": 18836.0}, {"date": "2017-12-22", "close": 4.89, "volume": 10357.0}, {"date": "2017-12-26", "close": 4.82, "volume": 21197.0}, {"date": "2017-12-27", "close": 4.8, "volume": 24662.0}, {"date": "2017-12-28", "close": 4.94, "volume": 29275.0}, {"date": "2017-12-29", "close": 4.88, "volume": 38140.0}, {"date": "2018-01-02", "close": 4.98, "volume": 18493.0}, {"date": "2018-01-03", "close": 4.99, "volume": 26699.0}, {"date": "2018-01-04", "close": 5.06, "volume": 19377.0}, {"date": "2018-01-05", "close": 5.09, "volume": 17740.0}, {"date": "2018-01-08", "close": 5.07, "volume": 19104.0}, {"date": "2018-01-09", "close": 5.11, "volume": 4782.0}, {"date": "2018-01-10", "close": 5.0, "volume": 47023.0}, {"date": "2018-01-11", "close": 5.05, "volume": 14424.0}, {"date": "2018-01-12", "close": 5.05, "volume": 11013.0}, {"date": "2018-01-16", "close": 4.95, "volume": 33076.0}, {"date": "2018-01-17", "close": 5.03, "volume": 18365.0}, {"date": "2018-01-18", "close": 5.0, "volume": 65652.0}, {"date": "2018-01-19", "close": 5.03, "volume": 54439.0}, {"date": "2018-01-22", "close": 5.12, "volume": 264034.0}, {"date": "2018-01-23", "close": 5.4, "volume": 48721.0}, {"date": "2018-01-24", "close": 5.35, "volume": 77885.0}, {"date": "2018-01-25", "close": 5.38, "volume": 36720.0}, {"date": "2018-01-26", "close": 5.39, "volume": 24827.0}, {"date": "2018-01-29", "close": 5.33, "volume": 15717.0}, {"date": "2018-01-30", "close": 5.21, "volume": 11833.0}, {"date": "2018-01-31", "close": 5.05, "volume": 41771.0}, {"date": "2018-02-01", "close": 4.96, "volume": 31968.0}, {"date": "2018-02-02", "close": 4.8, "volume": 20257.0}, {"date": "2018-02-05", "close": 4.5, "volume": 27987.0}, {"date": "2018-02-06", "close": 4.6, "volume": 49309.0}, {"date": "2018-02-07", "close": 4.97, "volume": 162584.0}, {"date": "2018-02-08", "close": 4.73, "volume": 57655.0}, {"date": "2018-02-09", "close": 4.61, "volume": 54696.0}, {"date": "2018-02-12", "close": 4.56, "volume": 72703.0}, {"date": "2018-02-13", "close": 4.58, "volume": 46084.0}, {"date": "2018-02-14", "close": 4.64, "volume": 35012.0}, {"date": "2018-02-15", "close": 4.6, "volume": 16203.0}, {"date": "2018-02-16", "close": 4.4, "volume": 41364.0}, {"date": "2018-02-20", "close": 4.52, "volume": 28177.0}, {"date": "2018-02-21", "close": 4.44, "volume": 32651.0}, {"date": "2018-02-22", "close": 4.36, "volume": 14261.0}, {"date": "2018-02-23", "close": 4.54, "volume": 594014.0}, {"date": "2018-02-26", "close": 4.52, "volume": 79093.0}, {"date": "2018-02-27", "close": 4.52, "volume": 18774.0}, {"date": "2018-02-28", "close": 4.6, "volume": 38259.0}, {"date": "2018-03-01", "close": 4.57, "volume": 40205.0}, {"date": "2018-03-02", "close": 4.57, "volume": 16471.0}, {"date": "2018-03-05", "close": 4.75, "volume": 23366.0}, {"date": "2018-03-06", "close": 4.68, "volume": 23661.0}, {"date": "2018-03-07", "close": 4.7, "volume": 22768.0}, {"date": "2018-03-08", "close": 4.61, "volume": 30819.0}, {"date": "2018-03-09", "close": 4.59, "volume": 44549.0}, {"date": "2018-03-12", "close": 4.53, "volume": 27454.0}, {"date": "2018-03-13", "close": 4.54, "volume": 13808.0}, {"date": "2018-03-14", "close": 4.47, "volume": 175157.0}, {"date": "2018-03-15", "close": 4.48, "volume": 19269.0}, {"date": "2018-03-16", "close": 4.48, "volume": 29813.0}, {"date": "2018-03-19", "close": 4.27, "volume": 55373.0}, {"date": "2018-03-20", "close": 4.25, "volume": 93275.0}, {"date": "2018-03-21", "close": 4.29, "volume": 46712.0}, {"date": "2018-03-22", "close": 4.24, "volume": 19251.0}, {"date": "2018-03-23", "close": 4.26, "volume": 15348.0}, {"date": "2018-03-26", "close": 4.25, "volume": 224562.0}, {"date": "2018-03-27", "close": 4.24, "volume": 24047.0}, {"date": "2018-03-28", "close": 4.25, "volume": 16122.0}, {"date": "2018-03-29", "close": 4.27, "volume": 43000.0}, {"date": "2018-04-02", "close": 4.18, "volume": 21730.0}, {"date": "2018-04-03", "close": 4.14, "volume": 19288.0}, {"date": "2018-04-04", "close": 4.15, "volume": 16822.0}, {"date": "2018-04-05", "close": 4.14, "volume": 35041.0}, {"date": "2018-04-06", "close": 4.18, "volume": 21921.0}, {"date": "2018-04-09", "close": 4.03, "volume": 18291.0}, {"date": "2018-04-10", "close": 4.14, "volume": 13417.0}, {"date": "2018-04-11", "close": 4.1, "volume": 34479.0}, {"date": "2018-04-12", "close": 4.29, "volume": 285225.0}, {"date": "2018-04-13", "close": 4.41, "volume": 14797.0}, {"date": "2018-04-16", "close": 4.47, "volume": 35195.0}, {"date": "2018-04-17", "close": 4.34, "volume": 41836.0}, {"date": "2018-04-18", "close": 4.38, "volume": 18531.0}, {"date": "2018-04-19", "close": 4.44, "volume": 474229.0}, {"date": "2018-04-20", "close": 4.54, "volume": 12390.0}, {"date": "2018-04-23", "close": 4.45, "volume": 7390.0}, {"date": "2018-04-24", "close": 4.51, "volume": 4464.0}, {"date": "2018-04-25", "close": 4.45, "volume": 2995.0}, {"date": "2018-04-26", "close": 4.41, "volume": 5259.0}, {"date": "2018-04-27", "close": 4.45, "volume": 11628.0}, {"date": "2018-04-30", "close": 4.5, "volume": 12169.0}, {"date": "2018-05-01", "close": 4.49, "volume": 10417.0}, {"date": "2018-05-02", "close": 4.47, "volume": 23282.0}, {"date": "2018-05-03", "close": 4.45, "volume": 981.0}, {"date": "2018-05-04", "close": 4.55, "volume": 66624.0}, {"date": "2018-05-07", "close": 4.61, "volume": 39646.0}, {"date": "2018-05-08", "close": 4.71, "volume": 30719.0}, {"date": "2018-05-09", "close": 4.75, "volume": 34748.0}, {"date": "2018-05-10", "close": 5.0, "volume": 185034.0}, {"date": "2018-05-11", "close": 4.97, "volume": 22689.0}, {"date": "2018-05-14", "close": 5.0, "volume": 63031.0}, {"date": "2018-05-15", "close": 4.99, "volume": 9617.0}, {"date": "2018-05-16", "close": 5.0, "volume": 17220.0}, {"date": "2018-05-17", "close": 4.96, "volume": 15279.0}, {"date": "2018-05-18", "close": 4.99, "volume": 9504.0}, {"date": "2018-05-21", "close": 4.99, "volume": 22369.0}, {"date": "2018-05-22", "close": 4.95, "volume": 6400.0}, {"date": "2018-05-23", "close": 4.86, "volume": 16081.0}, {"date": "2018-05-24", "close": 4.85, "volume": 7301.0}, {"date": "2018-05-25", "close": 4.91, "volume": 4015.0}, {"date": "2018-05-29", "close": 4.97, "volume": 9198.0}, {"date": "2018-05-30", "close": 5.02, "volume": 57653.0}, {"date": "2018-05-31", "close": 5.02, "volume": 21625.0}, {"date": "2018-06-01", "close": 5.05, "volume": 19317.0}, {"date": "2018-06-04", "close": 5.1, "volume": 24898.0}, {"date": "2018-06-05", "close": 5.09, "volume": 10798.0}, {"date": "2018-06-06", "close": 5.05, "volume": 37313.0}, {"date": "2018-06-07", "close": 5.06, "volume": 34978.0}, {"date": "2018-06-08", "close": 5.05, "volume": 17297.0}, {"date": "2018-06-11", "close": 5.13, "volume": 27978.0}, {"date": "2018-06-12", "close": 5.13, "volume": 113408.0}, {"date": "2018-06-13", "close": 5.14, "volume": 13951.0}, {"date": "2018-06-14", "close": 5.12, "volume": 18180.0}, {"date": "2018-06-15", "close": 5.08, "volume": 10501.0}, {"date": "2018-06-18", "close": 5.2, "volume": 7058.0}, {"date": "2018-06-19", "close": 5.24, "volume": 20861.0}, {"date": "2018-06-20", "close": 5.27, "volume": 9322.0}, {"date": "2018-06-21", "close": 5.17, "volume": 18734.0}, {"date": "2018-06-22", "close": 5.19, "volume": 33623.0}, {"date": "2018-06-25", "close": 5.05, "volume": 23007.0}, {"date": "2018-06-26", "close": 4.88, "volume": 66464.0}, {"date": "2018-06-27", "close": 4.87, "volume": 33773.0}, {"date": "2018-06-28", "close": 4.87, "volume": 44480.0}, {"date": "2018-06-29", "close": 4.9, "volume": 49949.0}, {"date": "2018-07-02", "close": 4.83, "volume": 12450.0}, {"date": "2018-07-03", "close": 4.84, "volume": 7131.0}, {"date": "2018-07-05", "close": 4.89, "volume": 10013.0}, {"date": "2018-07-06", "close": 4.88, "volume": 26546.0}, {"date": "2018-07-09", "close": 5.03, "volume": 25369.0}, {"date": "2018-07-10", "close": 4.97, "volume": 15944.0}, {"date": "2018-07-11", "close": 4.99, "volume": 14956.0}, {"date": "2018-07-12", "close": 5.1, "volume": 5883.0}, {"date": "2018-07-13", "close": 5.04, "volume": 3358.0}, {"date": "2018-07-16", "close": 5.22, "volume": 23580.0}, {"date": "2018-07-17", "close": 5.19, "volume": 4261.0}, {"date": "2018-07-18", "close": 5.15, "volume": 2320.0}, {"date": "2018-07-19", "close": 5.12, "volume": 3417.0}, {"date": "2018-07-20", "close": 5.08, "volume": 1892.0}, {"date": "2018-07-23", "close": 5.01, "volume": 6600.0}, {"date": "2018-07-24", "close": 4.92, "volume": 7597.0}, {"date": "2018-07-25", "close": 4.91, "volume": 1091.0}, {"date": "2018-07-26", "close": 4.84, "volume": 8792.0}, {"date": "2018-07-27", "close": 5.22, "volume": 44670.0}, {"date": "2018-07-30", "close": 5.17, "volume": 1264.0}, {"date": "2018-07-31", "close": 5.08, "volume": 6230.0}, {"date": "2018-08-01", "close": 5.18, "volume": 2866.0}, {"date": "2018-08-02", "close": 5.14, "volume": 5121.0}, {"date": "2018-08-03", "close": 4.79, "volume": 77266.0}, {"date": "2018-08-06", "close": 4.79, "volume": 21997.0}, {"date": "2018-08-07", "close": 4.73, "volume": 13354.0}, {"date": "2018-08-08", "close": 4.81, "volume": 8295.0}, {"date": "2018-08-09", "close": 4.84, "volume": 82605.0}, {"date": "2018-08-10", "close": 5.05, "volume": 35773.0}, {"date": "2018-08-13", "close": 5.04, "volume": 40385.0}, {"date": "2018-08-14", "close": 4.9, "volume": 38991.0}, {"date": "2018-08-15", "close": 4.76, "volume": 32239.0}, {"date": "2018-08-16", "close": 4.8, "volume": 5003.0}, {"date": "2018-08-17", "close": 4.79, "volume": 21629.0}, {"date": "2018-08-20", "close": 4.82, "volume": 20974.0}, {"date": "2018-08-21", "close": 4.81, "volume": 9277.0}, {"date": "2018-08-22", "close": 4.91, "volume": 917.0}, {"date": "2018-08-23", "close": 4.87, "volume": 2829.0}, {"date": "2018-08-24", "close": 4.79, "volume": 42774.0}, {"date": "2018-08-27", "close": 4.82, "volume": 16758.0}, {"date": "2018-08-28", "close": 4.88, "volume": 4082.0}, {"date": "2018-08-29", "close": 4.82, "volume": 1934.0}, {"date": "2018-08-30", "close": 4.87, "volume": 2399.0}, {"date": "2018-08-31", "close": 4.84, "volume": 1852.0}, {"date": "2018-09-04", "close": 4.66, "volume": 5061.0}, {"date": "2018-09-05", "close": 4.75, "volume": 2735.0}, {"date": "2018-09-06", "close": 4.85, "volume": 5391.0}, {"date": "2018-09-07", "close": 4.84, "volume": 10496.0}, {"date": "2018-09-10", "close": 4.84, "volume": 2799.0}, {"date": "2018-09-11", "close": 4.82, "volume": 6635.0}, {"date": "2018-09-12", "close": 4.83, "volume": 2424.0}, {"date": "2018-09-13", "close": 4.84, "volume": 10154.0}, {"date": "2018-09-14", "close": 4.83, "volume": 7284.0}, {"date": "2018-09-17", "close": 4.78, "volume": 6563.0}, {"date": "2018-09-18", "close": 4.87, "volume": 2181.0}, {"date": "2018-09-19", "close": 4.83, "volume": 7054.0}, {"date": "2018-09-20", "close": 4.76, "volume": 7170.0}, {"date": "2018-09-21", "close": 4.45, "volume": 120924.0}, {"date": "2018-09-24", "close": 4.38, "volume": 2949.0}, {"date": "2018-09-25", "close": 4.4, "volume": 926051.0}, {"date": "2018-09-26", "close": 4.29, "volume": 53958.0}, {"date": "2018-09-27", "close": 4.55, "volume": 19305.0}, {"date": "2018-09-28", "close": 4.57, "volume": 34450.0}, {"date": "2018-10-01", "close": 4.65, "volume": 16589.0}, {"date": "2018-10-02", "close": 4.75, "volume": 67362.0}, {"date": "2018-10-03", "close": 4.65, "volume": 44992.0}, {"date": "2018-10-04", "close": 4.61, "volume": 29787.0}, {"date": "2018-10-05", "close": 4.54, "volume": 8197.0}, {"date": "2018-10-08", "close": 4.29, "volume": 6233.0}, {"date": "2018-10-09", "close": 4.19, "volume": 9307.0}, {"date": "2018-10-10", "close": 4.18, "volume": 20849.0}, {"date": "2018-10-11", "close": 3.98, "volume": 31371.0}, {"date": "2018-10-12", "close": 3.97, "volume": 8531.0}, {"date": "2018-10-15", "close": 3.82, "volume": 9630.0}, {"date": "2018-10-16", "close": 3.805, "volume": 808376.0}, {"date": "2018-10-17", "close": 3.67, "volume": 41015.0}, {"date": "2018-10-18", "close": 3.58, "volume": 39992.0}, {"date": "2018-10-19", "close": 3.65, "volume": 26156.0}, {"date": "2018-10-22", "close": 3.6, "volume": 1018.0}, {"date": "2018-10-23", "close": 3.64, "volume": 6559.0}, {"date": "2018-10-24", "close": 3.69, "volume": 12881.0}, {"date": "2018-10-25", "close": 3.9, "volume": 10496.0}, {"date": "2018-10-26", "close": 3.86, "volume": 48860.0}, {"date": "2018-10-29", "close": 4.01, "volume": 108085.0}, {"date": "2018-10-30", "close": 3.91, "volume": 4673.0}, {"date": "2018-10-31", "close": 3.58, "volume": 52982.0}, {"date": "2018-11-01", "close": 3.8, "volume": 2803.0}, {"date": "2018-11-02", "close": 3.95, "volume": 43733.0}, {"date": "2018-11-05", "close": 3.94, "volume": 15045.0}, {"date": "2018-11-06", "close": 3.96, "volume": 6173.0}, {"date": "2018-11-07", "close": 4.0, "volume": 30826.0}, {"date": "2018-11-08", "close": 4.01, "volume": 20446.0}, {"date": "2018-11-09", "close": 4.02, "volume": 9857.0}, {"date": "2018-11-12", "close": 3.99, "volume": 10783.0}, {"date": "2018-11-13", "close": 3.83, "volume": 20747.0}, {"date": "2018-11-14", "close": 3.58, "volume": 16154.0}, {"date": "2018-11-15", "close": 3.5, "volume": 53777.0}, {"date": "2018-11-16", "close": 3.47, "volume": 2344.0}, {"date": "2018-11-19", "close": 3.45, "volume": 21778.0}, {"date": "2018-11-20", "close": 3.17, "volume": 5938.0}, {"date": "2018-11-21", "close": 3.25, "volume": 37594.0}, {"date": "2018-11-23", "close": 3.2, "volume": 5383.0}, {"date": "2018-11-26", "close": 3.2, "volume": 21678.0}, {"date": "2018-11-27", "close": 3.27, "volume": 10892.0}, {"date": "2018-11-28", "close": 3.38, "volume": 120184.0}, {"date": "2018-11-29", "close": 3.34, "volume": 4639.0}, {"date": "2018-11-30", "close": 3.36, "volume": 137332.0}, {"date": "2018-12-03", "close": 3.15, "volume": 22993.0}, {"date": "2018-12-04", "close": 2.7, "volume": 128662.0}, {"date": "2018-12-06", "close": 2.76, "volume": 15510.0}, {"date": "2018-12-07", "close": 2.86, "volume": 106532.0}, {"date": "2018-12-10", "close": 2.73, "volume": 15801.0}, {"date": "2018-12-11", "close": 2.68, "volume": 8988.0}, {"date": "2018-12-12", "close": 2.61, "volume": 314454.0}, {"date": "2018-12-13", "close": 2.6, "volume": 16463.0}, {"date": "2018-12-14", "close": 2.5, "volume": 21749.0}, {"date": "2018-12-17", "close": 2.55, "volume": 474995.0}, {"date": "2018-12-18", "close": 2.31, "volume": 16209.0}, {"date": "2018-12-19", "close": 2.25, "volume": 49295.0}, {"date": "2018-12-20", "close": 1.98, "volume": 74060.0}, {"date": "2018-12-21", "close": 1.96, "volume": 89132.0}, {"date": "2018-12-24", "close": 1.9, "volume": 17748.0}, {"date": "2018-12-26", "close": 1.61, "volume": 68087.0}, {"date": "2018-12-27", "close": 1.73, "volume": 738834.0}, {"date": "2018-12-28", "close": 2.17, "volume": 290510.0}, {"date": "2018-12-31", "close": 2.13, "volume": 156082.0}, {"date": "2019-01-02", "close": 2.22, "volume": 24623.0}, {"date": "2019-01-03", "close": 2.255, "volume": 14882.0}, {"date": "2019-01-04", "close": 2.41, "volume": 59473.0}, {"date": "2019-01-07", "close": 2.5, "volume": 21146.0}, {"date": "2019-01-08", "close": 2.54, "volume": 14901.0}, {"date": "2019-01-09", "close": 2.55, "volume": 64976.0}, {"date": "2019-01-10", "close": 2.46, "volume": 16346.0}, {"date": "2019-01-11", "close": 2.47, "volume": 5263.0}, {"date": "2019-01-14", "close": 2.4, "volume": 5424.0}, {"date": "2019-01-15", "close": 2.45, "volume": 30359.0}, {"date": "2019-01-16", "close": 2.75, "volume": 456590.0}, {"date": "2019-01-17", "close": 2.73, "volume": 45528.0}, {"date": "2019-01-18", "close": 2.74, "volume": 32917.0}, {"date": "2019-01-22", "close": 2.75, "volume": 14398.0}, {"date": "2019-01-23", "close": 2.7, "volume": 43138.0}, {"date": "2019-01-24", "close": 2.71, "volume": 21369.0}, {"date": "2019-01-25", "close": 2.75, "volume": 8630.0}, {"date": "2019-01-28", "close": 2.74, "volume": 23159.0}, {"date": "2019-01-29", "close": 2.73, "volume": 23298.0}, {"date": "2019-01-30", "close": 2.66, "volume": 153173.0}, {"date": "2019-01-31", "close": 2.72, "volume": 68346.0}, {"date": "2019-02-01", "close": 2.74, "volume": 80074.0}, {"date": "2019-02-04", "close": 2.67, "volume": 101441.0}, {"date": "2019-02-05", "close": 2.79, "volume": 477954.0}, {"date": "2019-02-06", "close": 3.3, "volume": 37371.0}, {"date": "2019-02-07", "close": 3.29, "volume": 30156.0}, {"date": "2019-02-08", "close": 3.25, "volume": 47080.0}, {"date": "2019-02-11", "close": 3.3, "volume": 40404.0}, {"date": "2019-02-12", "close": 3.38, "volume": 34383.0}, {"date": "2019-02-13", "close": 3.3, "volume": 13785.0}, {"date": "2019-02-14", "close": 3.33, "volume": 44436.0}, {"date": "2019-02-15", "close": 3.52, "volume": 49171.0}, {"date": "2019-02-19", "close": 3.52, "volume": 59467.0}, {"date": "2019-02-20", "close": 3.54, "volume": 43338.0}, {"date": "2019-02-21", "close": 3.6, "volume": 78396.0}, {"date": "2019-02-22", "close": 3.63, "volume": 329160.0}, {"date": "2019-02-25", "close": 3.71, "volume": 66389.0}, {"date": "2019-02-26", "close": 3.72, "volume": 88619.0}, {"date": "2019-02-27", "close": 3.63, "volume": 26689.0}, {"date": "2019-02-28", "close": 3.46, "volume": 19369.0}, {"date": "2019-03-01", "close": 3.52, "volume": 91245.0}, {"date": "2019-03-04", "close": 3.32, "volume": 51017.0}, {"date": "2019-03-05", "close": 3.3, "volume": 19120.0}, {"date": "2019-03-06", "close": 3.3, "volume": 13575.0}, {"date": "2019-03-07", "close": 3.21, "volume": 41009.0}, {"date": "2019-03-08", "close": 3.15, "volume": 14047.0}, {"date": "2019-03-11", "close": 3.14, "volume": 9853.0}, {"date": "2019-03-12", "close": 2.98, "volume": 38059.0}, {"date": "2019-03-13", "close": 3.1, "volume": 329978.0}, {"date": "2019-03-14", "close": 3.1, "volume": 26441.0}, {"date": "2019-03-15", "close": 3.12, "volume": 73615.0}, {"date": "2019-03-18", "close": 3.12, "volume": 36678.0}, {"date": "2019-03-19", "close": 3.03, "volume": 9415.0}, {"date": "2019-03-20", "close": 3.03, "volume": 16519.0}, {"date": "2019-03-21", "close": 2.96, "volume": 114009.0}, {"date": "2019-03-22", "close": 2.86, "volume": 22227.0}, {"date": "2019-03-25", "close": 2.72, "volume": 29643.0}, {"date": "2019-03-26", "close": 2.68, "volume": 39339.0}, {"date": "2019-03-27", "close": 2.605, "volume": 46075.0}, {"date": "2019-03-28", "close": 2.56, "volume": 9941.0}, {"date": "2019-03-29", "close": 2.55, "volume": 32103.0}, {"date": "2019-04-01", "close": 2.5, "volume": 76667.0}, {"date": "2019-04-02", "close": 2.51, "volume": 24025.0}, {"date": "2019-04-03", "close": 2.5, "volume": 36608.0}, {"date": "2019-04-04", "close": 2.5, "volume": 14958.0}, {"date": "2019-04-05", "close": 2.81, "volume": 170310.0}, {"date": "2019-04-08", "close": 2.92, "volume": 25328.0}, {"date": "2019-04-09", "close": 2.87, "volume": 16100.0}, {"date": "2019-04-10", "close": 2.93, "volume": 19257.0}, {"date": "2019-04-11", "close": 2.97, "volume": 25779.0}, {"date": "2019-04-12", "close": 2.95, "volume": 32484.0}, {"date": "2019-04-15", "close": 2.97, "volume": 8220.0}, {"date": "2019-04-16", "close": 2.94, "volume": 61083.0}, {"date": "2019-04-17", "close": 3.13, "volume": 15606.0}, {"date": "2019-04-18", "close": 3.24, "volume": 42860.0}, {"date": "2019-04-22", "close": 3.21, "volume": 111833.0}, {"date": "2019-04-23", "close": 3.18, "volume": 10190.0}, {"date": "2019-04-24", "close": 3.16, "volume": 4919.0}, {"date": "2019-04-25", "close": 3.62, "volume": 173900.0}, {"date": "2019-04-26", "close": 3.75, "volume": 41248.0}, {"date": "2019-04-29", "close": 4.01, "volume": 27176.0}, {"date": "2019-04-30", "close": 4.09, "volume": 93910.0}, {"date": "2019-05-01", "close": 4.2, "volume": 29189.0}, {"date": "2019-05-02", "close": 4.35, "volume": 34229.0}, {"date": "2019-05-03", "close": 4.45, "volume": 108494.0}, {"date": "2019-05-06", "close": 4.6, "volume": 120198.0}, {"date": "2019-05-07", "close": 4.59, "volume": 23877.0}, {"date": "2019-05-08", "close": 4.7, "volume": 28597.0}, {"date": "2019-05-09", "close": 4.7, "volume": 243434.0}, {"date": "2019-05-10", "close": 4.65, "volume": 54217.0}, {"date": "2019-05-13", "close": 4.7, "volume": 110627.0}, {"date": "2019-05-14", "close": 4.93, "volume": 133757.0}, {"date": "2019-05-15", "close": 4.92, "volume": 33021.0}, {"date": "2019-05-16", "close": 5.04, "volume": 36230.0}, {"date": "2019-05-17", "close": 4.94, "volume": 40620.0}, {"date": "2019-05-20", "close": 4.97, "volume": 26106.0}, {"date": "2019-05-21", "close": 4.96, "volume": 24893.0}, {"date": "2019-05-22", "close": 5.0, "volume": 90401.0}, {"date": "2019-05-23", "close": 4.76, "volume": 41981.0}, {"date": "2019-05-24", "close": 4.79, "volume": 17177.0}, {"date": "2019-05-28", "close": 4.78, "volume": 17366.0}, {"date": "2019-05-29", "close": 4.93, "volume": 11348.0}, {"date": "2019-05-30", "close": 4.92, "volume": 13080.0}, {"date": "2019-05-31", "close": 4.9, "volume": 28834.0}, {"date": "2019-06-03", "close": 5.1, "volume": 13739.0}, {"date": "2019-06-04", "close": 5.15, "volume": 17735.0}, {"date": "2019-06-05", "close": 5.05, "volume": 4968.0}, {"date": "2019-06-06", "close": 4.96, "volume": 471949.0}, {"date": "2019-06-07", "close": 4.93, "volume": 40442.0}, {"date": "2019-06-10", "close": 5.0, "volume": 9620.0}, {"date": "2019-06-11", "close": 5.15, "volume": 29589.0}, {"date": "2019-06-12", "close": 5.35, "volume": 84975.0}, {"date": "2019-06-13", "close": 6.25, "volume": 574999.0}, {"date": "2019-06-14", "close": 5.99, "volume": 114812.0}, {"date": "2019-06-17", "close": 6.12, "volume": 65465.0}, {"date": "2019-06-18", "close": 6.02, "volume": 75398.0}, {"date": "2019-06-19", "close": 6.08, "volume": 24291.0}, {"date": "2019-06-20", "close": 6.08, "volume": 17093.0}, {"date": "2019-06-21", "close": 6.4, "volume": 148117.0}, {"date": "2019-06-24", "close": 6.37, "volume": 95924.0}, {"date": "2019-06-25", "close": 6.28, "volume": 48744.0}, {"date": "2019-06-26", "close": 6.47, "volume": 321515.0}, {"date": "2019-06-27", "close": 6.58, "volume": 59948.0}, {"date": "2019-06-28", "close": 7.13, "volume": 236078.0}, {"date": "2019-07-01", "close": 7.0, "volume": 76115.0}, {"date": "2019-07-02", "close": 6.85, "volume": 16156.0}, {"date": "2019-07-03", "close": 6.95, "volume": 49669.0}, {"date": "2019-07-05", "close": 6.94, "volume": 17020.0}, {"date": "2019-07-08", "close": 6.54, "volume": 79413.0}, {"date": "2019-07-09", "close": 6.6, "volume": 64740.0}, {"date": "2019-07-10", "close": 6.57, "volume": 16914.0}, {"date": "2019-07-11", "close": 6.37, "volume": 32636.0}, {"date": "2019-07-12", "close": 6.46, "volume": 31741.0}, {"date": "2019-07-15", "close": 6.58, "volume": 9215.0}, {"date": "2019-07-16", "close": 6.64, "volume": 19642.0}, {"date": "2019-07-17", "close": 6.54, "volume": 2395.0}, {"date": "2019-07-18", "close": 6.4, "volume": 9262.0}, {"date": "2019-07-19", "close": 6.39, "volume": 6133.0}, {"date": "2019-07-22", "close": 6.83, "volume": 36530.0}, {"date": "2019-07-23", "close": 6.98, "volume": 36876.0}, {"date": "2019-07-24", "close": 6.9484, "volume": 42881.0}, {"date": "2019-07-25", "close": 6.76, "volume": 10275.0}, {"date": "2019-07-26", "close": 6.81, "volume": 29168.0}, {"date": "2019-07-29", "close": 6.4, "volume": 30476.0}, {"date": "2019-07-30", "close": 6.43, "volume": 21937.0}, {"date": "2019-07-31", "close": 6.6, "volume": 61511.0}, {"date": "2019-08-01", "close": 6.18, "volume": 83310.0}, {"date": "2019-08-02", "close": 6.27, "volume": 53372.0}, {"date": "2019-08-05", "close": 6.2, "volume": 22419.0}, {"date": "2019-08-06", "close": 6.47, "volume": 44954.0}, {"date": "2019-08-07", "close": 6.415, "volume": 24710.0}, {"date": "2019-08-08", "close": 6.44, "volume": 18386.0}, {"date": "2019-08-09", "close": 6.58, "volume": 67681.0}, {"date": "2019-08-12", "close": 6.66, "volume": 18537.0}, {"date": "2019-08-13", "close": 6.75, "volume": 46084.0}, {"date": "2019-08-14", "close": 6.37, "volume": 7163.0}, {"date": "2019-08-15", "close": 6.22, "volume": 14635.0}, {"date": "2019-08-16", "close": 6.4, "volume": 33347.0}, {"date": "2019-08-19", "close": 6.37, "volume": 18675.0}, {"date": "2019-08-20", "close": 6.35, "volume": 6249.0}, {"date": "2019-08-21", "close": 6.46, "volume": 20193.0}, {"date": "2019-08-22", "close": 6.62, "volume": 19085.0}, {"date": "2019-08-23", "close": 6.34, "volume": 17875.0}, {"date": "2019-08-26", "close": 6.23, "volume": 1729.0}, {"date": "2019-08-27", "close": 6.03, "volume": 82351.0}, {"date": "2019-08-28", "close": 6.14, "volume": 4146.0}, {"date": "2019-08-29", "close": 6.2, "volume": 6614.0}, {"date": "2019-08-30", "close": 6.04, "volume": 7893.0}, {"date": "2019-09-03", "close": 6.0, "volume": 12320.0}, {"date": "2019-09-04", "close": 6.11, "volume": 20110.0}, {"date": "2019-09-05", "close": 5.9, "volume": 102977.0}, {"date": "2019-09-06", "close": 5.87, "volume": 20918.0}, {"date": "2019-09-09", "close": 5.95, "volume": 4333.0}, {"date": "2019-09-10", "close": 5.97, "volume": 25840.0}, {"date": "2019-09-11", "close": 6.01, "volume": 25101.0}, {"date": "2019-09-12", "close": 5.96, "volume": 11714.0}, {"date": "2019-09-13", "close": 5.97, "volume": 5293.0}, {"date": "2019-09-16", "close": 5.91, "volume": 101763.0}, {"date": "2019-09-17", "close": 6.14, "volume": 18794.0}, {"date": "2019-09-18", "close": 6.12, "volume": 18784.0}, {"date": "2019-09-19", "close": 6.2, "volume": 14740.0}, {"date": "2019-09-20", "close": 6.27, "volume": 42152.0}, {"date": "2019-09-23", "close": 6.21, "volume": 22648.0}, {"date": "2019-09-24", "close": 6.05, "volume": 57992.0}, {"date": "2019-09-25", "close": 6.12, "volume": 22936.0}, {"date": "2019-09-26", "close": 6.05, "volume": 30344.0}, {"date": "2019-09-27", "close": 5.95, "volume": 7518.0}, {"date": "2019-09-30", "close": 5.92, "volume": 25452.0}, {"date": "2019-10-01", "close": 5.77, "volume": 160354.0}, {"date": "2019-10-02", "close": 5.65, "volume": 22453.0}, {"date": "2019-10-03", "close": 5.82, "volume": 26616.0}, {"date": "2019-10-04", "close": 5.91, "volume": 10119.0}, {"date": "2019-10-07", "close": 5.88, "volume": 10639.0}, {"date": "2019-10-08", "close": 6.02, "volume": 915.0}, {"date": "2019-10-09", "close": 5.88, "volume": 1550.0}, {"date": "2019-10-10", "close": 5.77, "volume": 5129.0}, {"date": "2019-10-11", "close": 6.02, "volume": 13514.0}, {"date": "2019-10-14", "close": 6.0, "volume": 6489.0}, {"date": "2019-10-15", "close": 6.05, "volume": 8556.0}, {"date": "2019-10-16", "close": 6.13, "volume": 10008.0}, {"date": "2019-10-17", "close": 6.05, "volume": 75353.0}, {"date": "2019-10-18", "close": 6.06, "volume": 8345.0}, {"date": "2019-10-21", "close": 5.96, "volume": 104311.0}, {"date": "2019-10-22", "close": 5.73, "volume": 105452.0}, {"date": "2019-10-23", "close": 5.85, "volume": 25449.0}, {"date": "2019-10-24", "close": 5.88, "volume": 20319.0}, {"date": "2019-10-25", "close": 6.09, "volume": 6993.0}, {"date": "2019-10-28", "close": 6.05, "volume": 111472.0}, {"date": "2019-10-29", "close": 6.0, "volume": 5582.0}, {"date": "2019-10-30", "close": 5.92, "volume": 21036.0}, {"date": "2019-10-31", "close": 5.83, "volume": 51577.0}, {"date": "2019-11-01", "close": 6.7, "volume": 138197.0}, {"date": "2019-11-04", "close": 6.72, "volume": 38127.0}, {"date": "2019-11-05", "close": 6.6, "volume": 17242.0}, {"date": "2019-11-06", "close": 6.68, "volume": 16726.0}, {"date": "2019-11-07", "close": 6.52, "volume": 18611.0}, {"date": "2019-11-08", "close": 6.62, "volume": 4285.0}, {"date": "2019-11-11", "close": 6.55, "volume": 35430.0}, {"date": "2019-11-12", "close": 6.76, "volume": 115925.0}, {"date": "2019-11-13", "close": 7.45, "volume": 197912.0}, {"date": "2019-11-14", "close": 7.36, "volume": 135540.0}, {"date": "2019-11-15", "close": 7.38, "volume": 46248.0}, {"date": "2019-11-18", "close": 7.19, "volume": 18743.0}, {"date": "2019-11-19", "close": 7.33, "volume": 21453.0}, {"date": "2019-11-20", "close": 7.13, "volume": 59512.0}, {"date": "2019-11-21", "close": 7.2, "volume": 15934.0}, {"date": "2019-11-22", "close": 6.99, "volume": 18452.0}, {"date": "2019-11-25", "close": 7.1, "volume": 15361.0}, {"date": "2019-11-26", "close": 7.0, "volume": 22045.0}, {"date": "2019-11-27", "close": 6.93, "volume": 12785.0}, {"date": "2019-11-29", "close": 6.81, "volume": 19819.0}, {"date": "2019-12-02", "close": 7.01, "volume": 11361.0}, {"date": "2019-12-03", "close": 7.28, "volume": 69022.0}, {"date": "2019-12-04", "close": 7.66, "volume": 336676.0}, {"date": "2019-12-05", "close": 7.95, "volume": 60518.0}, {"date": "2019-12-06", "close": 7.93, "volume": 94701.0}, {"date": "2019-12-09", "close": 7.94, "volume": 43851.0}, {"date": "2019-12-10", "close": 7.89, "volume": 8349.0}, {"date": "2019-12-11", "close": 7.95, "volume": 18951.0}, {"date": "2019-12-12", "close": 7.99, "volume": 24378.0}, {"date": "2019-12-13", "close": 8.08, "volume": 45001.0}, {"date": "2019-12-16", "close": 8.13, "volume": 133981.0}, {"date": "2019-12-17", "close": 8.39, "volume": 60247.0}, {"date": "2019-12-18", "close": 8.29, "volume": 38647.0}, {"date": "2019-12-19", "close": 8.26, "volume": 19202.0}, {"date": "2019-12-20", "close": 8.31, "volume": 42072.0}, {"date": "2019-12-23", "close": 8.29, "volume": 38976.0}, {"date": "2019-12-24", "close": 8.28, "volume": 9462.0}, {"date": "2019-12-26", "close": 7.79, "volume": 37326.0}, {"date": "2019-12-27", "close": 7.74, "volume": 39234.0}, {"date": "2019-12-30", "close": 7.79, "volume": 21134.0}, {"date": "2019-12-31", "close": 7.76, "volume": 20594.0}, {"date": "2020-01-02", "close": 7.7, "volume": 44975.0}, {"date": "2020-01-03", "close": 7.53, "volume": 30576.0}, {"date": "2020-01-06", "close": 7.61, "volume": 28841.0}, {"date": "2020-01-07", "close": 7.67, "volume": 41913.0}, {"date": "2020-01-08", "close": 7.99, "volume": 36131.0}, {"date": "2020-01-09", "close": 8.05, "volume": 18210.0}, {"date": "2020-01-10", "close": 8.72, "volume": 44875.0}, {"date": "2020-01-13", "close": 9.44, "volume": 174839.0}, {"date": "2020-01-14", "close": 9.58, "volume": 58697.0}, {"date": "2020-01-15", "close": 9.74, "volume": 105270.0}, {"date": "2020-01-16", "close": 9.93, "volume": 70344.0}, {"date": "2020-01-17", "close": 9.98, "volume": 74751.0}, {"date": "2020-01-21", "close": 9.97, "volume": 90685.0}, {"date": "2020-01-22", "close": 10.33, "volume": 101330.0}, {"date": "2020-01-23", "close": 10.27, "volume": 124155.0}, {"date": "2020-01-24", "close": 10.1, "volume": 54194.0}, {"date": "2020-01-27", "close": 9.87, "volume": 40191.0}, {"date": "2020-01-28", "close": 8.71, "volume": 338720.0}, {"date": "2020-01-29", "close": 8.63, "volume": 128881.0}, {"date": "2020-01-30", "close": 8.34, "volume": 54608.0}, {"date": "2020-01-31", "close": 8.27, "volume": 118132.0}, {"date": "2020-02-03", "close": 8.85, "volume": 168131.0}, {"date": "2020-02-04", "close": 9.3, "volume": 119795.0}, {"date": "2020-02-05", "close": 9.33, "volume": 111065.0}, {"date": "2020-02-06", "close": 9.38, "volume": 38155.0}, {"date": "2020-02-07", "close": 9.36, "volume": 75120.0}, {"date": "2020-02-10", "close": 9.25, "volume": 69640.0}, {"date": "2020-02-11", "close": 9.37, "volume": 46705.0}, {"date": "2020-02-12", "close": 10.01, "volume": 64719.0}, {"date": "2020-02-13", "close": 9.6, "volume": 327487.0}, {"date": "2020-02-14", "close": 9.7, "volume": 76396.0}, {"date": "2020-02-18", "close": 9.13, "volume": 139517.0}, {"date": "2020-02-19", "close": 10.06, "volume": 403690.0}, {"date": "2020-02-20", "close": 10.62, "volume": 417162.0}, {"date": "2020-02-21", "close": 9.81, "volume": 315587.0}, {"date": "2020-02-24", "close": 8.75, "volume": 336831.0}, {"date": "2020-02-25", "close": 8.24, "volume": 220641.0}, {"date": "2020-02-26", "close": 8.02, "volume": 305622.0}, {"date": "2020-02-27", "close": 7.92, "volume": 174940.0}, {"date": "2020-02-28", "close": 7.95, "volume": 134440.0}, {"date": "2020-03-02", "close": 8.16, "volume": 109637.0}, {"date": "2020-03-03", "close": 8.5, "volume": 138546.0}, {"date": "2020-03-04", "close": 8.54, "volume": 74230.0}, {"date": "2020-03-05", "close": 7.84, "volume": 73372.0}, {"date": "2020-03-06", "close": 7.93, "volume": 124986.0}, {"date": "2020-03-09", "close": 7.13, "volume": 158472.0}, {"date": "2020-03-10", "close": 7.28, "volume": 148549.0}, {"date": "2020-03-11", "close": 6.5, "volume": 166864.0}, {"date": "2020-03-12", "close": 6.0, "volume": 92068.0}, {"date": "2020-03-13", "close": 6.17, "volume": 107768.0}, {"date": "2020-03-16", "close": 4.94, "volume": 196239.0}, {"date": "2020-03-17", "close": 5.42, "volume": 79389.0}, {"date": "2020-03-18", "close": 5.01, "volume": 124117.0}, {"date": "2020-03-19", "close": 5.13, "volume": 156583.0}, {"date": "2020-03-20", "close": 5.21, "volume": 127001.0}, {"date": "2020-03-23", "close": 5.15, "volume": 94668.0}, {"date": "2020-03-24", "close": 5.45, "volume": 56630.0}, {"date": "2020-03-25", "close": 5.59, "volume": 103205.0}, {"date": "2020-03-26", "close": 5.84, "volume": 112072.0}, {"date": "2020-03-27", "close": 5.96, "volume": 80204.0}, {"date": "2020-03-30", "close": 6.25, "volume": 163249.0}, {"date": "2020-03-31", "close": 6.14, "volume": 55835.0}, {"date": "2020-04-01", "close": 5.93, "volume": 46286.0}, {"date": "2020-04-02", "close": 6.29, "volume": 58331.0}, {"date": "2020-04-03", "close": 6.16, "volume": 47503.0}, {"date": "2020-04-06", "close": 6.3, "volume": 67852.0}, {"date": "2020-04-07", "close": 5.8, "volume": 93166.0}, {"date": "2020-04-08", "close": 6.17, "volume": 78378.0}, {"date": "2020-04-09", "close": 6.45, "volume": 52904.0}, {"date": "2020-04-13", "close": 6.3, "volume": 48467.0}, {"date": "2020-04-14", "close": 6.31, "volume": 51319.0}, {"date": "2020-04-15", "close": 6.16, "volume": 34036.0}, {"date": "2020-04-16", "close": 6.16, "volume": 37124.0}, {"date": "2020-04-17", "close": 6.5, "volume": 46606.0}, {"date": "2020-04-20", "close": 6.12, "volume": 51946.0}, {"date": "2020-04-21", "close": 5.28, "volume": 87037.0}, {"date": "2020-04-22", "close": 5.9, "volume": 75379.0}, {"date": "2020-04-23", "close": 5.89, "volume": 127009.0}, {"date": "2020-04-24", "close": 5.58, "volume": 235903.0}, {"date": "2020-04-27", "close": 5.6, "volume": 200385.0}, {"date": "2020-04-28", "close": 5.59, "volume": 72261.0}, {"date": "2020-04-29", "close": 5.74, "volume": 109739.0}, {"date": "2020-04-30", "close": 5.6, "volume": 68178.0}, {"date": "2020-05-01", "close": 6.07, "volume": 121563.0}, {"date": "2020-05-04", "close": 6.92, "volume": 123904.0}, {"date": "2020-05-05", "close": 6.76, "volume": 72223.0}, {"date": "2020-05-06", "close": 6.36, "volume": 66955.0}, {"date": "2020-05-07", "close": 5.87, "volume": 94896.0}, {"date": "2020-05-08", "close": 6.69, "volume": 81178.0}, {"date": "2020-05-11", "close": 6.59, "volume": 70287.0}, {"date": "2020-05-12", "close": 6.56, "volume": 74578.0}, {"date": "2020-05-13", "close": 5.97, "volume": 78323.0}, {"date": "2020-05-14", "close": 5.92, "volume": 67277.0}, {"date": "2020-05-15", "close": 5.89, "volume": 133873.0}, {"date": "2020-05-18", "close": 6.28, "volume": 115942.0}, {"date": "2020-05-19", "close": 6.46, "volume": 58202.0}, {"date": "2020-05-20", "close": 6.21, "volume": 77829.0}, {"date": "2020-05-21", "close": 5.96, "volume": 91223.0}, {"date": "2020-05-22", "close": 5.86, "volume": 131579.0}, {"date": "2020-05-26", "close": 6.31, "volume": 145193.0}, {"date": "2020-05-27", "close": 6.75, "volume": 116715.0}, {"date": "2020-05-28", "close": 6.38, "volume": 124086.0}, {"date": "2020-05-29", "close": 6.2, "volume": 150905.0}, {"date": "2020-06-01", "close": 6.3, "volume": 86667.0}, {"date": "2020-06-02", "close": 6.37, "volume": 92967.0}, {"date": "2020-06-03", "close": 6.45, "volume": 136575.0}, {"date": "2020-06-04", "close": 6.6, "volume": 125850.0}, {"date": "2020-06-05", "close": 6.99, "volume": 118561.0}, {"date": "2020-06-08", "close": 7.95, "volume": 321777.0}, {"date": "2020-06-09", "close": 7.69, "volume": 95008.0}, {"date": "2020-06-10", "close": 7.46, "volume": 128267.0}, {"date": "2020-06-11", "close": 6.71, "volume": 101177.0}, {"date": "2020-06-12", "close": 6.81, "volume": 161023.0}, {"date": "2020-06-15", "close": 7.27, "volume": 150035.0}, {"date": "2020-06-16", "close": 7.36, "volume": 98349.0}, {"date": "2020-06-17", "close": 7.07, "volume": 65024.0}, {"date": "2020-06-18", "close": 6.79, "volume": 87872.0}, {"date": "2020-06-19", "close": 6.67, "volume": 107610.0}, {"date": "2020-06-22", "close": 7.02, "volume": 90266.0}, {"date": "2020-06-23", "close": 6.89, "volume": 148316.0}, {"date": "2020-06-24", "close": 7.41, "volume": 191131.0}, {"date": "2020-06-25", "close": 7.11, "volume": 190272.0}, {"date": "2020-06-26", "close": 6.48, "volume": 2305214.0}, {"date": "2020-06-29", "close": 6.55, "volume": 97304.0}, {"date": "2020-06-30", "close": 6.58, "volume": 119031.0}, {"date": "2020-07-01", "close": 6.42, "volume": 96452.0}, {"date": "2020-07-02", "close": 6.34, "volume": 108184.0}, {"date": "2020-07-06", "close": 6.59, "volume": 138961.0}, {"date": "2020-07-07", "close": 6.25, "volume": 105437.0}, {"date": "2020-07-08", "close": 6.09, "volume": 127286.0}, {"date": "2020-07-09", "close": 6.04, "volume": 119106.0}, {"date": "2020-07-10", "close": 6.04, "volume": 65350.0}, {"date": "2020-07-13", "close": 5.93, "volume": 65954.0}, {"date": "2020-07-14", "close": 5.95, "volume": 138172.0}, {"date": "2020-07-15", "close": 6.21, "volume": 162892.0}, {"date": "2020-07-16", "close": 6.27, "volume": 119237.0}, {"date": "2020-07-17", "close": 6.51, "volume": 166758.0}, {"date": "2020-07-20", "close": 6.32, "volume": 55077.0}, {"date": "2020-07-21", "close": 6.52, "volume": 115637.0}, {"date": "2020-07-22", "close": 6.53, "volume": 43420.0}, {"date": "2020-07-23", "close": 6.33, "volume": 39699.0}, {"date": "2020-07-24", "close": 6.21, "volume": 57549.0}, {"date": "2020-07-27", "close": 6.15, "volume": 52291.0}, {"date": "2020-07-28", "close": 6.12, "volume": 63820.0}, {"date": "2020-07-29", "close": 6.29, "volume": 107769.0}, {"date": "2020-07-30", "close": 6.62, "volume": 153307.0}, {"date": "2020-07-31", "close": 6.35, "volume": 217197.0}, {"date": "2020-08-03", "close": 6.34, "volume": 72536.0}, {"date": "2020-08-04", "close": 6.05, "volume": 563663.0}, {"date": "2020-08-05", "close": 6.16, "volume": 196873.0}, {"date": "2020-08-06", "close": 6.33, "volume": 55517.0}, {"date": "2020-08-07", "close": 6.47, "volume": 111451.0}, {"date": "2020-08-10", "close": 7.12, "volume": 141004.0}, {"date": "2020-08-11", "close": 7.37, "volume": 87902.0}, {"date": "2020-08-12", "close": 7.49, "volume": 172743.0}, {"date": "2020-08-13", "close": 7.26, "volume": 50893.0}, {"date": "2020-08-14", "close": 7.82, "volume": 192316.0}, {"date": "2020-08-17", "close": 8.85, "volume": 420251.0}, {"date": "2020-08-18", "close": 8.5, "volume": 142818.0}, {"date": "2020-08-19", "close": 8.5, "volume": 112816.0}, {"date": "2020-08-20", "close": 8.62, "volume": 79377.0}, {"date": "2020-08-21", "close": 8.43, "volume": 108048.0}, {"date": "2020-08-24", "close": 8.39, "volume": 91784.0}, {"date": "2020-08-25", "close": 8.57, "volume": 78177.0}, {"date": "2020-08-26", "close": 8.53, "volume": 46039.0}, {"date": "2020-08-27", "close": 8.6, "volume": 62805.0}, {"date": "2020-08-28", "close": 8.92, "volume": 78728.0}, {"date": "2020-08-31", "close": 8.5, "volume": 195671.0}, {"date": "2020-09-01", "close": 8.54, "volume": 34451.0}, {"date": "2020-09-02", "close": 8.65, "volume": 54942.0}, {"date": "2020-09-03", "close": 8.65, "volume": 115674.0}, {"date": "2020-09-04", "close": 8.23, "volume": 47621.0}, {"date": "2020-09-08", "close": 8.47, "volume": 75755.0}, {"date": "2020-09-09", "close": 8.94, "volume": 171805.0}, {"date": "2020-09-10", "close": 9.08, "volume": 121840.0}, {"date": "2020-09-11", "close": 9.14, "volume": 109221.0}, {"date": "2020-09-14", "close": 9.88, "volume": 211477.0}, {"date": "2020-09-15", "close": 9.86, "volume": 139999.0}, {"date": "2020-09-16", "close": 11.04, "volume": 283736.0}, {"date": "2020-09-17", "close": 10.99, "volume": 163594.0}, {"date": "2020-09-18", "close": 10.76, "volume": 375681.0}, {"date": "2020-09-21", "close": 10.34, "volume": 282819.0}, {"date": "2020-09-22", "close": 10.41, "volume": 166039.0}, {"date": "2020-09-23", "close": 9.53, "volume": 148052.0}, {"date": "2020-09-24", "close": 9.75, "volume": 143771.0}, {"date": "2020-09-25", "close": 10.4, "volume": 122539.0}, {"date": "2020-09-28", "close": 10.73, "volume": 110081.0}, {"date": "2020-09-29", "close": 10.99, "volume": 101980.0}, {"date": "2020-09-30", "close": 10.95, "volume": 191733.0}, {"date": "2020-10-01", "close": 11.57, "volume": 3738923.0}, {"date": "2020-10-02", "close": 11.03, "volume": 344170.0}, {"date": "2020-10-05", "close": 11.41, "volume": 238518.0}, {"date": "2020-10-06", "close": 10.84, "volume": 149309.0}, {"date": "2020-10-07", "close": 11.17, "volume": 119847.0}, {"date": "2020-10-08", "close": 11.05, "volume": 86064.0}, {"date": "2020-10-09", "close": 11.21, "volume": 111971.0}, {"date": "2020-10-12", "close": 10.53, "volume": 123975.0}, {"date": "2020-10-13", "close": 10.54, "volume": 57755.0}, {"date": "2020-10-14", "close": 11.02, "volume": 90243.0}, {"date": "2020-10-15", "close": 12.34, "volume": 271311.0}, {"date": "2020-10-16", "close": 11.9, "volume": 170734.0}, {"date": "2020-10-19", "close": 11.75, "volume": 116442.0}, {"date": "2020-10-20", "close": 12.17, "volume": 79769.0}, {"date": "2020-10-21", "close": 11.72, "volume": 94383.0}, {"date": "2020-10-22", "close": 12.45, "volume": 161930.0}, {"date": "2020-10-23", "close": 12.64, "volume": 46898.0}, {"date": "2020-10-26", "close": 11.98, "volume": 81653.0}, {"date": "2020-10-27", "close": 11.75, "volume": 56527.0}, {"date": "2020-10-28", "close": 10.58, "volume": 129634.0}, {"date": "2020-10-29", "close": 11.27, "volume": 156139.0}, {"date": "2020-10-30", "close": 11.3, "volume": 444367.0}, {"date": "2020-11-02", "close": 11.31, "volume": 299016.0}, {"date": "2020-11-03", "close": 11.47, "volume": 202844.0}, {"date": "2020-11-04", "close": 11.24, "volume": 75932.0}, {"date": "2020-11-05", "close": 10.97, "volume": 110801.0}, {"date": "2020-11-06", "close": 11.2, "volume": 56373.0}, {"date": "2020-11-09", "close": 11.26, "volume": 129415.0}, {"date": "2020-11-10", "close": 11.74, "volume": 119434.0}, {"date": "2020-11-11", "close": 11.7, "volume": 64391.0}, {"date": "2020-11-12", "close": 11.45, "volume": 90375.0}, {"date": "2020-11-13", "close": 11.16, "volume": 165166.0}, {"date": "2020-11-16", "close": 11.39, "volume": 139131.0}, {"date": "2020-11-17", "close": 11.4, "volume": 97614.0}, {"date": "2020-11-18", "close": 11.7, "volume": 374822.0}, {"date": "2020-11-19", "close": 11.79, "volume": 119555.0}, {"date": "2020-11-20", "close": 11.67, "volume": 137321.0}, {"date": "2020-11-23", "close": 12.0, "volume": 263634.0}, {"date": "2020-11-24", "close": 13.15, "volume": 573228.0}, {"date": "2020-11-25", "close": 14.86, "volume": 611042.0}, {"date": "2020-11-27", "close": 14.92, "volume": 185093.0}, {"date": "2020-11-30", "close": 14.12, "volume": 267013.0}, {"date": "2020-12-01", "close": 14.5, "volume": 188177.0}, {"date": "2020-12-02", "close": 14.39, "volume": 117762.0}, {"date": "2020-12-03", "close": 14.44, "volume": 78253.0}, {"date": "2020-12-04", "close": 14.43, "volume": 87805.0}, {"date": "2020-12-07", "close": 14.23, "volume": 107187.0}, {"date": "2020-12-08", "close": 16.08, "volume": 509037.0}, {"date": "2020-12-09", "close": 15.17, "volume": 252160.0}, {"date": "2020-12-10", "close": 14.44, "volume": 123976.0}, {"date": "2020-12-11", "close": 14.74, "volume": 90576.0}, {"date": "2020-12-14", "close": 15.83, "volume": 233863.0}, {"date": "2020-12-15", "close": 16.05, "volume": 238749.0}, {"date": "2020-12-16", "close": 16.26, "volume": 228444.0}, {"date": "2020-12-17", "close": 17.28, "volume": 327603.0}, {"date": "2020-12-18", "close": 16.03, "volume": 845124.0}, {"date": "2020-12-21", "close": 16.16, "volume": 140693.0}, {"date": "2020-12-22", "close": 17.65, "volume": 328449.0}, {"date": "2020-12-23", "close": 17.07, "volume": 106172.0}, {"date": "2020-12-24", "close": 17.71, "volume": 64970.0}, {"date": "2020-12-28", "close": 16.5, "volume": 141544.0}, {"date": "2020-12-29", "close": 16.45, "volume": 108386.0}, {"date": "2020-12-30", "close": 16.6, "volume": 89160.0}, {"date": "2020-12-31", "close": 16.69, "volume": 116109.0}, {"date": "2021-01-04", "close": 15.79, "volume": 134956.0}, {"date": "2021-01-05", "close": 16.39, "volume": 147005.0}, {"date": "2021-01-06", "close": 17.62, "volume": 359367.0}, {"date": "2021-01-07", "close": 18.51, "volume": 131915.0}, {"date": "2021-01-08", "close": 17.92, "volume": 110737.0}, {"date": "2021-01-11", "close": 17.63, "volume": 107379.0}, {"date": "2021-01-12", "close": 18.34, "volume": 101242.0}, {"date": "2021-01-13", "close": 18.55, "volume": 258605.0}, {"date": "2021-01-14", "close": 19.97, "volume": 242432.0}, {"date": "2021-01-15", "close": 20.3, "volume": 181229.0}, {"date": "2021-01-19", "close": 18.75, "volume": 436042.0}, {"date": "2021-01-20", "close": 18.99, "volume": 152225.0}, {"date": "2021-01-21", "close": 18.78, "volume": 93302.0}, {"date": "2021-01-22", "close": 18.88, "volume": 84657.0}, {"date": "2021-01-25", "close": 18.17, "volume": 184890.0}, {"date": "2021-01-26", "close": 19.94, "volume": 236533.0}, {"date": "2021-01-27", "close": 20.77, "volume": 362080.0}, {"date": "2021-01-28", "close": 20.91, "volume": 227453.0}, {"date": "2021-01-29", "close": 20.06, "volume": 252899.0}, {"date": "2021-02-01", "close": 21.03, "volume": 159075.0}, {"date": "2021-02-02", "close": 21.02, "volume": 136504.0}, {"date": "2021-02-03", "close": 20.7, "volume": 89084.0}, {"date": "2021-02-04", "close": 22.49, "volume": 293127.0}, {"date": "2021-02-05", "close": 23.62, "volume": 258017.0}, {"date": "2021-02-08", "close": 25.7, "volume": 439722.0}, {"date": "2021-02-09", "close": 25.28, "volume": 214289.0}, {"date": "2021-02-10", "close": 26.0, "volume": 296882.0}, {"date": "2021-02-11", "close": 24.65, "volume": 822875.0}, {"date": "2021-02-12", "close": 24.74, "volume": 299599.0}, {"date": "2021-02-16", "close": 24.38, "volume": 367027.0}, {"date": "2021-02-17", "close": 24.04, "volume": 275161.0}, {"date": "2021-02-18", "close": 24.31, "volume": 873022.0}, {"date": "2021-02-19", "close": 23.77, "volume": 1234930.0}, {"date": "2021-02-22", "close": 22.84, "volume": 314567.0}, {"date": "2021-02-23", "close": 23.8, "volume": 371339.0}, {"date": "2021-02-24", "close": 24.13, "volume": 277803.0}, {"date": "2021-02-25", "close": 22.45, "volume": 176391.0}, {"date": "2021-02-26", "close": 22.25, "volume": 307684.0}, {"date": "2021-03-01", "close": 24.22, "volume": 196025.0}, {"date": "2021-03-02", "close": 23.62, "volume": 188100.0}, {"date": "2021-03-03", "close": 23.05, "volume": 188112.0}, {"date": "2021-03-04", "close": 21.85, "volume": 361577.0}, {"date": "2021-03-05", "close": 21.53, "volume": 308216.0}, {"date": "2021-03-08", "close": 21.71, "volume": 143798.0}, {"date": "2021-03-09", "close": 21.54, "volume": 161330.0}, {"date": "2021-03-10", "close": 22.1, "volume": 142505.0}, {"date": "2021-03-11", "close": 22.8, "volume": 161898.0}, {"date": "2021-03-12", "close": 22.3, "volume": 117137.0}, {"date": "2021-03-15", "close": 21.38, "volume": 171056.0}, {"date": "2021-03-16", "close": 20.91, "volume": 555939.0}, {"date": "2021-03-17", "close": 20.72, "volume": 366327.0}, {"date": "2021-03-18", "close": 19.75, "volume": 377164.0}, {"date": "2021-03-19", "close": 20.11, "volume": 610161.0}, {"date": "2021-03-22", "close": 20.08, "volume": 182547.0}, {"date": "2021-03-23", "close": 19.84, "volume": 218857.0}, {"date": "2021-03-24", "close": 18.82, "volume": 250477.0}, {"date": "2021-03-25", "close": 19.03, "volume": 228606.0}, {"date": "2021-03-26", "close": 19.61, "volume": 152800.0}, {"date": "2021-03-29", "close": 18.42, "volume": 168988.0}, {"date": "2021-03-30", "close": 19.49, "volume": 164560.0}, {"date": "2021-03-31", "close": 20.34, "volume": 226397.0}, {"date": "2021-04-01", "close": 20.79, "volume": 224235.0}, {"date": "2021-04-05", "close": 20.14, "volume": 218840.0}, {"date": "2021-04-06", "close": 19.75, "volume": 108753.0}, {"date": "2021-04-07", "close": 19.54, "volume": 127611.0}, {"date": "2021-04-08", "close": 19.63, "volume": 87555.0}, {"date": "2021-04-09", "close": 18.78, "volume": 147427.0}, {"date": "2021-04-12", "close": 18.3, "volume": 258729.0}, {"date": "2021-04-13", "close": 18.71, "volume": 363512.0}, {"date": "2021-04-14", "close": 18.99, "volume": 113696.0}, {"date": "2021-04-15", "close": 18.0, "volume": 213709.0}, {"date": "2021-04-16", "close": 18.37, "volume": 168643.0}, {"date": "2021-04-19", "close": 17.72, "volume": 108210.0}, {"date": "2021-04-20", "close": 16.92, "volume": 325257.0}, {"date": "2021-04-21", "close": 17.42, "volume": 94745.0}, {"date": "2021-04-22", "close": 18.11, "volume": 335663.0}, {"date": "2021-04-23", "close": 18.59, "volume": 140676.0}, {"date": "2021-04-26", "close": 19.66, "volume": 170643.0}, {"date": "2021-04-27", "close": 19.78, "volume": 159750.0}, {"date": "2021-04-28", "close": 20.66, "volume": 143625.0}, {"date": "2021-04-29", "close": 20.16, "volume": 163542.0}, {"date": "2021-04-30", "close": 18.23, "volume": 527774.0}, {"date": "2021-05-03", "close": 17.47, "volume": 314060.0}, {"date": "2021-05-04", "close": 17.83, "volume": 248475.0}, {"date": "2021-05-05", "close": 19.52, "volume": 264380.0}, {"date": "2021-05-06", "close": 18.52, "volume": 274221.0}, {"date": "2021-05-07", "close": 19.26, "volume": 136033.0}, {"date": "2021-05-10", "close": 17.66, "volume": 300113.0}, {"date": "2021-05-11", "close": 18.25, "volume": 146550.0}, {"date": "2021-05-12", "close": 17.6, "volume": 156545.0}, {"date": "2021-05-13", "close": 17.67, "volume": 191146.0}, {"date": "2021-05-14", "close": 18.08, "volume": 111045.0}, {"date": "2021-05-17", "close": 18.67, "volume": 155326.0}, {"date": "2021-05-18", "close": 18.25, "volume": 131441.0}, {"date": "2021-05-19", "close": 17.96, "volume": 201236.0}, {"date": "2021-05-20", "close": 18.68, "volume": 161802.0}, {"date": "2021-05-21", "close": 20.41, "volume": 374760.0}, {"date": "2021-05-24", "close": 19.7, "volume": 249999.0}, {"date": "2021-05-25", "close": 19.12, "volume": 146590.0}, {"date": "2021-05-26", "close": 19.42, "volume": 85919.0}, {"date": "2021-05-27", "close": 20.01, "volume": 114660.0}, {"date": "2021-05-28", "close": 20.28, "volume": 115546.0}, {"date": "2021-06-01", "close": 20.49, "volume": 152478.0}, {"date": "2021-06-02", "close": 20.64, "volume": 151395.0}, {"date": "2021-06-03", "close": 20.89, "volume": 134727.0}, {"date": "2021-06-04", "close": 21.84, "volume": 237667.0}, {"date": "2021-06-07", "close": 22.83, "volume": 300377.0}, {"date": "2021-06-08", "close": 22.69, "volume": 548586.0}, {"date": "2021-06-09", "close": 22.07, "volume": 137195.0}, {"date": "2021-06-10", "close": 21.52, "volume": 124444.0}, {"date": "2021-06-11", "close": 21.61, "volume": 112797.0}, {"date": "2021-06-14", "close": 22.51, "volume": 143925.0}, {"date": "2021-06-15", "close": 23.22, "volume": 204039.0}, {"date": "2021-06-16", "close": 24.19, "volume": 319385.0}, {"date": "2021-06-17", "close": 23.98, "volume": 220494.0}, {"date": "2021-06-18", "close": 23.82, "volume": 548413.0}, {"date": "2021-06-21", "close": 24.12, "volume": 136299.0}, {"date": "2021-06-22", "close": 24.35, "volume": 184354.0}, {"date": "2021-06-23", "close": 24.69, "volume": 141642.0}, {"date": "2021-06-24", "close": 25.06, "volume": 158302.0}, {"date": "2021-06-25", "close": 24.65, "volume": 928157.0}, {"date": "2021-06-28", "close": 23.8, "volume": 114239.0}, {"date": "2021-06-29", "close": 24.07, "volume": 96748.0}, {"date": "2021-06-30", "close": 29.92, "volume": 978490.0}, {"date": "2021-07-01", "close": 34.66, "volume": 1101050.0}, {"date": "2021-07-02", "close": 34.82, "volume": 539311.0}, {"date": "2021-07-06", "close": 34.11, "volume": 235733.0}, {"date": "2021-07-07", "close": 35.24, "volume": 286169.0}, {"date": "2021-07-08", "close": 34.76, "volume": 147314.0}, {"date": "2021-07-09", "close": 35.55, "volume": 201197.0}, {"date": "2021-07-12", "close": 36.2, "volume": 304011.0}, {"date": "2021-07-13", "close": 34.5, "volume": 222875.0}, {"date": "2021-07-14", "close": 34.38, "volume": 199422.0}, {"date": "2021-07-15", "close": 34.24, "volume": 231428.0}, {"date": "2021-07-16", "close": 33.0, "volume": 163349.0}, {"date": "2021-07-19", "close": 30.91, "volume": 388408.0}, {"date": "2021-07-20", "close": 34.34, "volume": 390833.0}, {"date": "2021-07-21", "close": 36.59, "volume": 242189.0}, {"date": "2021-07-22", "close": 37.01, "volume": 290389.0}, {"date": "2021-07-23", "close": 36.94, "volume": 147912.0}, {"date": "2021-07-26", "close": 38.47, "volume": 312136.0}, {"date": "2021-07-27", "close": 37.92, "volume": 173561.0}, {"date": "2021-07-28", "close": 39.38, "volume": 202637.0}, {"date": "2021-07-29", "close": 38.54, "volume": 422263.0}, {"date": "2021-07-30", "close": 37.65, "volume": 481709.0}, {"date": "2021-08-02", "close": 36.85, "volume": 311845.0}, {"date": "2021-08-03", "close": 37.82, "volume": 305389.0}, {"date": "2021-08-04", "close": 36.8, "volume": 148797.0}, {"date": "2021-08-05", "close": 37.36, "volume": 110067.0}, {"date": "2021-08-06", "close": 36.6, "volume": 122394.0}, {"date": "2021-08-09", "close": 36.47, "volume": 202151.0}, {"date": "2021-08-10", "close": 37.0, "volume": 168113.0}, {"date": "2021-08-11", "close": 36.96, "volume": 104343.0}, {"date": "2021-08-12", "close": 36.36, "volume": 176959.0}, {"date": "2021-08-13", "close": 35.18, "volume": 90074.0}, {"date": "2021-08-16", "close": 34.11, "volume": 105412.0}, {"date": "2021-08-17", "close": 36.94, "volume": 229327.0}, {"date": "2021-08-18", "close": 38.7, "volume": 492279.0}, {"date": "2021-08-19", "close": 40.94, "volume": 405596.0}, {"date": "2021-08-20", "close": 39.87, "volume": 309819.0}, {"date": "2021-08-23", "close": 41.35, "volume": 278839.0}, {"date": "2021-08-24", "close": 42.17, "volume": 143038.0}, {"date": "2021-08-25", "close": 43.1, "volume": 261017.0}, {"date": "2021-08-26", "close": 43.15, "volume": 237364.0}, {"date": "2021-08-27", "close": 44.14, "volume": 176367.0}, {"date": "2021-08-30", "close": 43.82, "volume": 147123.0}, {"date": "2021-08-31", "close": 43.75, "volume": 573745.0}, {"date": "2021-09-01", "close": 44.21, "volume": 210795.0}, {"date": "2021-09-02", "close": 46.19, "volume": 212908.0}, {"date": "2021-09-03", "close": 44.21, "volume": 139375.0}, {"date": "2021-09-07", "close": 42.0, "volume": 196513.0}, {"date": "2021-09-08", "close": 41.73, "volume": 192531.0}, {"date": "2021-09-09", "close": 41.99, "volume": 123851.0}, {"date": "2021-09-10", "close": 42.72, "volume": 501990.0}, {"date": "2021-09-13", "close": 44.74, "volume": 241094.0}, {"date": "2021-09-14", "close": 44.42, "volume": 285737.0}, {"date": "2021-09-15", "close": 45.41, "volume": 195678.0}, {"date": "2021-09-16", "close": 44.22, "volume": 157172.0}, {"date": "2021-09-17", "close": 44.37, "volume": 424586.0}, {"date": "2021-09-20", "close": 41.71, "volume": 193450.0}, {"date": "2021-09-21", "close": 43.23, "volume": 128389.0}, {"date": "2021-09-22", "close": 44.24, "volume": 109337.0}, {"date": "2021-09-23", "close": 44.95, "volume": 132300.0}, {"date": "2021-09-24", "close": 45.79, "volume": 141837.0}, {"date": "2021-09-27", "close": 46.59, "volume": 166079.0}, {"date": "2021-09-28", "close": 44.91, "volume": 178002.0}, {"date": "2021-09-29", "close": 44.76, "volume": 109281.0}, {"date": "2021-09-30", "close": 46.01, "volume": 273575.0}, {"date": "2021-10-01", "close": 47.43, "volume": 226937.0}, {"date": "2021-10-04", "close": 46.81, "volume": 224632.0}, {"date": "2021-10-05", "close": 48.23, "volume": 379077.0}, {"date": "2021-10-06", "close": 47.01, "volume": 156989.0}, {"date": "2021-10-07", "close": 48.28, "volume": 118691.0}, {"date": "2021-10-08", "close": 47.68, "volume": 101057.0}, {"date": "2021-10-11", "close": 48.21, "volume": 148399.0}, {"date": "2021-10-12", "close": 49.17, "volume": 63103.0}, {"date": "2021-10-13", "close": 49.67, "volume": 102684.0}, {"date": "2021-10-14", "close": 49.5, "volume": 99509.0}, {"date": "2021-10-15", "close": 49.5, "volume": 133711.0}, {"date": "2021-10-18", "close": 49.4, "volume": 107993.0}, {"date": "2021-10-19", "close": 47.95, "volume": 139422.0}, {"date": "2021-10-20", "close": 47.18, "volume": 95192.0}, {"date": "2021-10-21", "close": 43.83, "volume": 208692.0}, {"date": "2021-10-22", "close": 44.44, "volume": 114290.0}, {"date": "2021-10-25", "close": 46.74, "volume": 123818.0}, {"date": "2021-10-26", "close": 46.84, "volume": 123097.0}, {"date": "2021-10-27", "close": 46.81, "volume": 103521.0}, {"date": "2021-10-28", "close": 46.22, "volume": 171421.0}, {"date": "2021-10-29", "close": 54.46, "volume": 633492.0}, {"date": "2021-11-01", "close": 53.16, "volume": 233096.0}, {"date": "2021-11-02", "close": 52.6, "volume": 164468.0}, {"date": "2021-11-03", "close": 51.9, "volume": 134010.0}, {"date": "2021-11-04", "close": 52.46, "volume": 175352.0}, {"date": "2021-11-05", "close": 55.62, "volume": 338638.0}, {"date": "2021-11-08", "close": 58.54, "volume": 241616.0}, {"date": "2021-11-09", "close": 58.12, "volume": 215484.0}, {"date": "2021-11-10", "close": 55.81, "volume": 190642.0}, {"date": "2021-11-11", "close": 56.79, "volume": 146571.0}, {"date": "2021-11-12", "close": 59.27, "volume": 261654.0}, {"date": "2021-11-15", "close": 60.48, "volume": 376534.0}, {"date": "2021-11-16", "close": 61.69, "volume": 344563.0}, {"date": "2021-11-17", "close": 61.92, "volume": 317425.0}, {"date": "2021-11-18", "close": 63.66, "volume": 317254.0}, {"date": "2021-11-19", "close": 62.17, "volume": 217700.0}, {"date": "2021-11-22", "close": 62.49, "volume": 322740.0}, {"date": "2021-11-23", "close": 61.71, "volume": 248924.0}, {"date": "2021-11-24", "close": 61.67, "volume": 212046.0}, {"date": "2021-11-26", "close": 57.81, "volume": 241306.0}, {"date": "2021-11-29", "close": 58.47, "volume": 253144.0}, {"date": "2021-11-30", "close": 57.16, "volume": 1135583.0}, {"date": "2021-12-01", "close": 53.36, "volume": 272211.0}, {"date": "2021-12-02", "close": 53.15, "volume": 236557.0}, {"date": "2021-12-03", "close": 51.45, "volume": 349180.0}, {"date": "2021-12-06", "close": 51.33, "volume": 197412.0}, {"date": "2021-12-07", "close": 54.62, "volume": 165922.0}, {"date": "2021-12-08", "close": 57.23, "volume": 166719.0}, {"date": "2021-12-09", "close": 55.78, "volume": 180062.0}, {"date": "2021-12-10", "close": 55.8, "volume": 196031.0}, {"date": "2021-12-13", "close": 52.57, "volume": 347778.0}, {"date": "2021-12-14", "close": 52.88, "volume": 240360.0}, {"date": "2021-12-15", "close": 54.08, "volume": 305044.0}, {"date": "2021-12-16", "close": 48.18, "volume": 279883.0}, {"date": "2021-12-17", "close": 47.92, "volume": 605780.0}, {"date": "2021-12-20", "close": 47.89, "volume": 342904.0}, {"date": "2021-12-21", "close": 51.76, "volume": 212280.0}, {"date": "2021-12-22", "close": 52.59, "volume": 156433.0}, {"date": "2021-12-23", "close": 50.79, "volume": 120412.0}, {"date": "2021-12-27", "close": 53.15, "volume": 167206.0}, {"date": "2021-12-28", "close": 50.9, "volume": 252030.0}, {"date": "2021-12-29", "close": 49.52, "volume": 182625.0}, {"date": "2021-12-30", "close": 48.94, "volume": 140647.0}, {"date": "2021-12-31", "close": 49.79, "volume": 246653.0}, {"date": "2022-01-03", "close": 50.69, "volume": 233852.0}, {"date": "2022-01-04", "close": 47.8, "volume": 305017.0}, {"date": "2022-01-05", "close": 44.84, "volume": 308828.0}, {"date": "2022-01-06", "close": 45.31, "volume": 380785.0}, {"date": "2022-01-07", "close": 43.5, "volume": 162883.0}, {"date": "2022-01-10", "close": 43.63, "volume": 302204.0}, {"date": "2022-01-11", "close": 43.7, "volume": 184362.0}, {"date": "2022-01-12", "close": 43.42, "volume": 170341.0}, {"date": "2022-01-13", "close": 40.81, "volume": 239472.0}, {"date": "2022-01-14", "close": 38.24, "volume": 401595.0}, {"date": "2022-01-18", "close": 36.63, "volume": 372741.0}, {"date": "2022-01-19", "close": 34.46, "volume": 383925.0}, {"date": "2022-01-20", "close": 33.18, "volume": 342586.0}, {"date": "2022-01-21", "close": 31.33, "volume": 556975.0}, {"date": "2022-01-24", "close": 31.34, "volume": 546297.0}, {"date": "2022-01-25", "close": 30.0, "volume": 365053.0}, {"date": "2022-01-26", "close": 28.34, "volume": 254309.0}, {"date": "2022-01-27", "close": 26.58, "volume": 761198.0}, {"date": "2022-01-28", "close": 27.87, "volume": 384018.0}, {"date": "2022-01-31", "close": 29.7, "volume": 399908.0}, {"date": "2022-02-01", "close": 29.81, "volume": 347865.0}, {"date": "2022-02-02", "close": 29.42, "volume": 273925.0}, {"date": "2022-02-03", "close": 27.49, "volume": 264398.0}, {"date": "2022-02-04", "close": 27.89, "volume": 255162.0}, {"date": "2022-02-07", "close": 27.34, "volume": 385895.0}, {"date": "2022-02-08", "close": 27.27, "volume": 278561.0}, {"date": "2022-02-09", "close": 28.8, "volume": 342512.0}, {"date": "2022-02-10", "close": 27.89, "volume": 379187.0}, {"date": "2022-02-11", "close": 27.21, "volume": 253485.0}, {"date": "2022-02-14", "close": 26.81, "volume": 587109.0}, {"date": "2022-02-15", "close": 28.8, "volume": 339087.0}, {"date": "2022-02-16", "close": 27.46, "volume": 334050.0}, {"date": "2022-02-17", "close": 25.92, "volume": 431004.0}, {"date": "2022-02-18", "close": 28.5, "volume": 1358998.0}, {"date": "2022-02-22", "close": 27.32, "volume": 661326.0}, {"date": "2022-02-23", "close": 26.29, "volume": 489425.0}, {"date": "2022-02-24", "close": 29.0, "volume": 512702.0}, {"date": "2022-02-25", "close": 29.51, "volume": 305123.0}, {"date": "2022-02-28", "close": 29.6, "volume": 483054.0}, {"date": "2022-03-01", "close": 29.1, "volume": 591618.0}, {"date": "2022-03-02", "close": 31.65, "volume": 338475.0}, {"date": "2022-03-03", "close": 30.17, "volume": 303355.0}, {"date": "2022-03-04", "close": 28.02, "volume": 327138.0}, {"date": "2022-03-07", "close": 28.19, "volume": 288766.0}, {"date": "2022-03-08", "close": 29.76, "volume": 354123.0}, {"date": "2022-03-09", "close": 31.6, "volume": 261753.0}, {"date": "2022-03-10", "close": 31.15, "volume": 189593.0}, {"date": "2022-03-11", "close": 31.1, "volume": 286478.0}, {"date": "2022-03-14", "close": 26.32, "volume": 492292.0}, {"date": "2022-03-15", "close": 28.15, "volume": 705883.0}, {"date": "2022-03-16", "close": 30.65, "volume": 370751.0}, {"date": "2022-03-17", "close": 30.7, "volume": 357233.0}, {"date": "2022-03-18", "close": 30.75, "volume": 683672.0}, {"date": "2022-03-21", "close": 30.87, "volume": 240383.0}, {"date": "2022-03-22", "close": 33.12, "volume": 636100.0}, {"date": "2022-03-23", "close": 34.04, "volume": 552075.0}, {"date": "2022-03-24", "close": 36.77, "volume": 584249.0}, {"date": "2022-03-25", "close": 36.14, "volume": 369504.0}, {"date": "2022-03-28", "close": 36.14, "volume": 258364.0}, {"date": "2022-03-29", "close": 35.71, "volume": 287644.0}, {"date": "2022-03-30", "close": 33.82, "volume": 313273.0}, {"date": "2022-03-31", "close": 34.48, "volume": 526054.0}, {"date": "2022-04-01", "close": 34.89, "volume": 269206.0}, {"date": "2022-04-04", "close": 34.25, "volume": 259456.0}, {"date": "2022-04-05", "close": 31.7, "volume": 242229.0}, {"date": "2022-04-06", "close": 30.12, "volume": 382456.0}, {"date": "2022-04-07", "close": 29.93, "volume": 247271.0}, {"date": "2022-04-08", "close": 28.57, "volume": 229196.0}, {"date": "2022-04-11", "close": 27.58, "volume": 227615.0}, {"date": "2022-04-12", "close": 26.97, "volume": 268333.0}, {"date": "2022-04-13", "close": 27.95, "volume": 180143.0}, {"date": "2022-04-14", "close": 26.42, "volume": 198646.0}, {"date": "2022-04-18", "close": 26.25, "volume": 293512.0}, {"date": "2022-04-19", "close": 26.65, "volume": 175188.0}, {"date": "2022-04-20", "close": 26.17, "volume": 218338.0}, {"date": "2022-04-21", "close": 24.53, "volume": 451809.0}, {"date": "2022-04-22", "close": 22.94, "volume": 536522.0}, {"date": "2022-04-25", "close": 23.63, "volume": 360003.0}, {"date": "2022-04-26", "close": 23.52, "volume": 248141.0}, {"date": "2022-04-27", "close": 23.02, "volume": 279215.0}, {"date": "2022-04-28", "close": 22.23, "volume": 700595.0}, {"date": "2022-04-29", "close": 21.6, "volume": 297497.0}, {"date": "2022-05-02", "close": 22.19, "volume": 394617.0}, {"date": "2022-05-03", "close": 22.78, "volume": 231574.0}, {"date": "2022-05-04", "close": 23.48, "volume": 206785.0}, {"date": "2022-05-05", "close": 21.83, "volume": 290058.0}, {"date": "2022-05-06", "close": 20.66, "volume": 368620.0}, {"date": "2022-05-09", "close": 17.88, "volume": 452797.0}, {"date": "2022-05-10", "close": 16.5, "volume": 697911.0}, {"date": "2022-05-11", "close": 14.81, "volume": 1017652.0}, {"date": "2022-05-12", "close": 14.44, "volume": 1192553.0}, {"date": "2022-05-13", "close": 17.17, "volume": 744307.0}, {"date": "2022-05-16", "close": 17.0, "volume": 400151.0}, {"date": "2022-05-17", "close": 17.18, "volume": 381230.0}, {"date": "2022-05-18", "close": 16.46, "volume": 340908.0}, {"date": "2022-05-19", "close": 16.54, "volume": 333246.0}, {"date": "2022-05-20", "close": 16.64, "volume": 229287.0}, {"date": "2022-05-23", "close": 16.41, "volume": 272765.0}, {"date": "2022-05-24", "close": 15.71, "volume": 226565.0}, {"date": "2022-05-25", "close": 16.04, "volume": 245126.0}, {"date": "2022-05-26", "close": 17.43, "volume": 605354.0}, {"date": "2022-05-27", "close": 18.5, "volume": 339439.0}, {"date": "2022-05-31", "close": 17.52, "volume": 334753.0}, {"date": "2022-06-01", "close": 16.7, "volume": 283772.0}, {"date": "2022-06-02", "close": 18.89, "volume": 681120.0}, {"date": "2022-06-03", "close": 17.76, "volume": 218352.0}, {"date": "2022-06-06", "close": 21.08, "volume": 1004935.0}, {"date": "2022-06-07", "close": 20.53, "volume": 450679.0}, {"date": "2022-06-08", "close": 20.44, "volume": 268627.0}, {"date": "2022-06-09", "close": 19.29, "volume": 240078.0}, {"date": "2022-06-10", "close": 17.89, "volume": 325738.0}, {"date": "2022-06-13", "close": 15.53, "volume": 367293.0}, {"date": "2022-06-14", "close": 15.03, "volume": 471218.0}, {"date": "2022-06-15", "close": 15.13, "volume": 589814.0}, {"date": "2022-06-16", "close": 14.26, "volume": 464755.0}, {"date": "2022-06-17", "close": 14.81, "volume": 502294.0}, {"date": "2022-06-21", "close": 14.91, "volume": 291236.0}, {"date": "2022-06-22", "close": 14.9, "volume": 438149.0}, {"date": "2022-06-23", "close": 14.5, "volume": 407589.0}, {"date": "2022-06-24", "close": 14.99, "volume": 912397.0}, {"date": "2022-06-27", "close": 15.23, "volume": 199238.0}, {"date": "2022-06-28", "close": 14.71, "volume": 285144.0}, {"date": "2022-06-29", "close": 8.43, "volume": 17586590.0}, {"date": "2022-06-30", "close": 9.88, "volume": 27476510.0}, {"date": "2022-07-01", "close": 10.15, "volume": 2349475.0}, {"date": "2022-07-05", "close": 10.35, "volume": 1876741.0}, {"date": "2022-07-06", "close": 10.73, "volume": 2075837.0}, {"date": "2022-07-07", "close": 10.89, "volume": 1173892.0}, {"date": "2022-07-08", "close": 10.77, "volume": 795722.0}, {"date": "2022-07-11", "close": 10.49, "volume": 755586.0}, {"date": "2022-07-12", "close": 10.8, "volume": 559830.0}, {"date": "2022-07-13", "close": 10.51, "volume": 491834.0}, {"date": "2022-07-14", "close": 9.82, "volume": 691984.0}, {"date": "2022-07-15", "close": 9.62, "volume": 807785.0}, {"date": "2022-07-18", "close": 9.7, "volume": 736335.0}, {"date": "2022-07-19", "close": 10.7, "volume": 839614.0}, {"date": "2022-07-20", "close": 10.96, "volume": 599234.0}, {"date": "2022-07-21", "close": 10.94, "volume": 556330.0}, {"date": "2022-07-22", "close": 10.26, "volume": 488633.0}, {"date": "2022-07-25", "close": 10.49, "volume": 357265.0}, {"date": "2022-07-26", "close": 10.12, "volume": 632321.0}, {"date": "2022-07-27", "close": 11.2, "volume": 785508.0}, {"date": "2022-07-28", "close": 12.13, "volume": 1222824.0}, {"date": "2022-07-29", "close": 13.08, "volume": 917937.0}, {"date": "2022-08-01", "close": 13.02, "volume": 804837.0}, {"date": "2022-08-02", "close": 14.59, "volume": 976829.0}, {"date": "2022-08-03", "close": 14.74, "volume": 608926.0}, {"date": "2022-08-04", "close": 14.39, "volume": 403312.0}, {"date": "2022-08-05", "close": 14.13, "volume": 448761.0}, {"date": "2022-08-08", "close": 13.83, "volume": 470915.0}, {"date": "2022-08-09", "close": 13.53, "volume": 404654.0}, {"date": "2022-08-10", "close": 13.8, "volume": 472280.0}, {"date": "2022-08-11", "close": 13.6, "volume": 555708.0}, {"date": "2022-08-12", "close": 14.37, "volume": 683885.0}, {"date": "2022-08-15", "close": 14.01, "volume": 452031.0}, {"date": "2022-08-16", "close": 14.08, "volume": 367731.0}, {"date": "2022-08-17", "close": 13.58, "volume": 313597.0}, {"date": "2022-08-18", "close": 13.75, "volume": 363160.0}, {"date": "2022-08-19", "close": 12.88, "volume": 316446.0}, {"date": "2022-08-22", "close": 12.52, "volume": 268224.0}, {"date": "2022-08-23", "close": 12.71, "volume": 267778.0}, {"date": "2022-08-24", "close": 13.56, "volume": 254560.0}, {"date": "2022-08-25", "close": 13.92, "volume": 286570.0}, {"date": "2022-08-26", "close": 13.09, "volume": 392946.0}, {"date": "2022-08-29", "close": 13.0, "volume": 228239.0}, {"date": "2022-08-30", "close": 12.86, "volume": 330418.0}, {"date": "2022-08-31", "close": 13.01, "volume": 448327.0}, {"date": "2022-09-01", "close": 12.05, "volume": 463848.0}, {"date": "2022-09-02", "close": 12.02, "volume": 269712.0}, {"date": "2022-09-06", "close": 12.34, "volume": 299871.0}, {"date": "2022-09-07", "close": 12.83, "volume": 291960.0}, {"date": "2022-09-08", "close": 12.98, "volume": 257652.0}, {"date": "2022-09-09", "close": 13.42, "volume": 259829.0}, {"date": "2022-09-12", "close": 13.65, "volume": 230221.0}, {"date": "2022-09-13", "close": 13.31, "volume": 274757.0}, {"date": "2022-09-14", "close": 13.45, "volume": 367979.0}, {"date": "2022-09-15", "close": 13.38, "volume": 359177.0}, {"date": "2022-09-16", "close": 12.2, "volume": 860641.0}, {"date": "2022-09-19", "close": 12.4, "volume": 300798.0}, {"date": "2022-09-20", "close": 12.01, "volume": 419339.0}, {"date": "2022-09-21", "close": 11.97, "volume": 412343.0}, {"date": "2022-09-22", "close": 10.73, "volume": 524207.0}, {"date": "2022-09-23", "close": 10.19, "volume": 501648.0}, {"date": "2022-09-26", "close": 10.15, "volume": 438095.0}, {"date": "2022-09-27", "close": 10.15, "volume": 532580.0}, {"date": "2022-09-28", "close": 10.38, "volume": 454058.0}, {"date": "2022-09-29", "close": 9.49, "volume": 625452.0}, {"date": "2022-09-30", "close": 9.22, "volume": 462360.0}, {"date": "2022-10-03", "close": 10.28, "volume": 576038.0}, {"date": "2022-10-04", "close": 10.7, "volume": 495844.0}, {"date": "2022-10-05", "close": 10.16, "volume": 301041.0}, {"date": "2022-10-06", "close": 9.85, "volume": 247468.0}, {"date": "2022-10-07", "close": 9.5, "volume": 454429.0}, {"date": "2022-10-10", "close": 9.34, "volume": 384381.0}, {"date": "2022-10-11", "close": 9.68, "volume": 364955.0}, {"date": "2022-10-12", "close": 9.47, "volume": 375500.0}, {"date": "2022-10-13", "close": 9.79, "volume": 339489.0}, {"date": "2022-10-14", "close": 9.26, "volume": 254824.0}, {"date": "2022-10-17", "close": 9.55, "volume": 248578.0}, {"date": "2022-10-18", "close": 9.85, "volume": 279634.0}, {"date": "2022-10-19", "close": 9.54, "volume": 543915.0}, {"date": "2022-10-20", "close": 9.07, "volume": 315113.0}, {"date": "2022-10-21", "close": 9.38, "volume": 382643.0}, {"date": "2022-10-24", "close": 8.99, "volume": 278113.0}, {"date": "2022-10-25", "close": 10.66, "volume": 619080.0}, {"date": "2022-10-26", "close": 10.96, "volume": 629318.0}, {"date": "2022-10-27", "close": 11.37, "volume": 1233434.0}, {"date": "2022-10-28", "close": 12.11, "volume": 765869.0}, {"date": "2022-10-31", "close": 12.68, "volume": 750447.0}, {"date": "2022-11-01", "close": 12.15, "volume": 629662.0}, {"date": "2022-11-02", "close": 11.9, "volume": 387402.0}, {"date": "2022-11-03", "close": 12.86, "volume": 329911.0}, {"date": "2022-11-04", "close": 12.65, "volume": 420466.0}, {"date": "2022-11-07", "close": 12.19, "volume": 288370.0}, {"date": "2022-11-08", "close": 12.12, "volume": 243354.0}, {"date": "2022-11-09", "close": 11.62, "volume": 297232.0}, {"date": "2022-11-10", "close": 13.33, "volume": 506955.0}, {"date": "2022-11-11", "close": 13.57, "volume": 577295.0}, {"date": "2022-11-14", "close": 13.3, "volume": 369563.0}, {"date": "2022-11-15", "close": 13.69, "volume": 471568.0}, {"date": "2022-11-16", "close": 12.98, "volume": 318827.0}, {"date": "2022-11-17", "close": 12.95, "volume": 471797.0}, {"date": "2022-11-18", "close": 12.85, "volume": 239315.0}, {"date": "2022-11-21", "close": 12.04, "volume": 365526.0}, {"date": "2022-11-22", "close": 12.07, "volume": 197853.0}, {"date": "2022-11-23", "close": 13.03, "volume": 336182.0}, {"date": "2022-11-25", "close": 13.26, "volume": 96980.0}, {"date": "2022-11-28", "close": 11.96, "volume": 214493.0}, {"date": "2022-11-29", "close": 11.34, "volume": 291147.0}, {"date": "2022-11-30", "close": 12.06, "volume": 11277100.0}, {"date": "2022-12-01", "close": 12.91, "volume": 4114648.0}, {"date": "2022-12-02", "close": 12.95, "volume": 2120387.0}, {"date": "2022-12-05", "close": 12.18, "volume": 747291.0}, {"date": "2022-12-06", "close": 11.21, "volume": 1220611.0}, {"date": "2022-12-07", "close": 11.03, "volume": 830124.0}, {"date": "2022-12-08", "close": 12.06, "volume": 903254.0}, {"date": "2022-12-09", "close": 11.33, "volume": 789323.0}, {"date": "2022-12-12", "close": 11.91, "volume": 455455.0}, {"date": "2022-12-13", "close": 11.8, "volume": 789958.0}, {"date": "2022-12-14", "close": 12.11, "volume": 525330.0}, {"date": "2022-12-15", "close": 11.54, "volume": 723136.0}, {"date": "2022-12-16", "close": 11.57, "volume": 1056474.0}, {"date": "2022-12-19", "close": 11.1, "volume": 512584.0}, {"date": "2022-12-20", "close": 10.99, "volume": 741517.0}, {"date": "2022-12-21", "close": 11.28, "volume": 782435.0}, {"date": "2022-12-22", "close": 11.28, "volume": 709859.0}, {"date": "2022-12-23", "close": 11.61, "volume": 337134.0}, {"date": "2022-12-27", "close": 10.87, "volume": 352318.0}, {"date": "2022-12-28", "close": 10.79, "volume": 596528.0}, {"date": "2022-12-29", "close": 11.57, "volume": 530986.0}, {"date": "2022-12-30", "close": 11.79, "volume": 358416.0}, {"date": "2023-01-03", "close": 10.1, "volume": 1324429.0}, {"date": "2023-01-04", "close": 10.75, "volume": 1205493.0}, {"date": "2023-01-05", "close": 10.62, "volume": 512425.0}, {"date": "2023-01-06", "close": 11.11, "volume": 498776.0}, {"date": "2023-01-09", "close": 11.3, "volume": 523060.0}, {"date": "2023-01-10", "close": 11.26, "volume": 363479.0}, {"date": "2023-01-11", "close": 11.63, "volume": 546210.0}, {"date": "2023-01-12", "close": 11.79, "volume": 543808.0}, {"date": "2023-01-13", "close": 11.88, "volume": 453222.0}, {"date": "2023-01-17", "close": 11.39, "volume": 446880.0}, {"date": "2023-01-18", "close": 10.66, "volume": 743208.0}, {"date": "2023-01-19", "close": 10.3, "volume": 791751.0}, {"date": "2023-01-20", "close": 10.41, "volume": 715265.0}, {"date": "2023-01-23", "close": 10.9, "volume": 1094906.0}, {"date": "2023-01-24", "close": 10.6, "volume": 481838.0}, {"date": "2023-01-25", "close": 10.72, "volume": 631165.0}, {"date": "2023-01-26", "close": 10.75, "volume": 751357.0}, {"date": "2023-01-27", "close": 9.76, "volume": 4225338.0}, {"date": "2023-01-30", "close": 9.67, "volume": 907682.0}, {"date": "2023-01-31", "close": 10.5, "volume": 1186946.0}, {"date": "2023-02-01", "close": 10.58, "volume": 618658.0}, {"date": "2023-02-02", "close": 11.2, "volume": 998314.0}, {"date": "2023-02-03", "close": 11.38, "volume": 642743.0}, {"date": "2023-02-06", "close": 10.92, "volume": 432126.0}, {"date": "2023-02-07", "close": 11.15, "volume": 651926.0}, {"date": "2023-02-08", "close": 10.85, "volume": 639534.0}, {"date": "2023-02-09", "close": 10.06, "volume": 798269.0}, {"date": "2023-02-10", "close": 10.42, "volume": 722776.0}, {"date": "2023-02-13", "close": 10.8, "volume": 627547.0}, {"date": "2023-02-14", "close": 10.97, "volume": 970000.0}, {"date": "2023-02-15", "close": 11.5, "volume": 1123170.0}, {"date": "2023-02-16", "close": 12.78, "volume": 3359014.0}, {"date": "2023-02-17", "close": 12.3, "volume": 1114987.0}, {"date": "2023-02-21", "close": 11.58, "volume": 935522.0}, {"date": "2023-02-22", "close": 11.1, "volume": 961291.0}, {"date": "2023-02-23", "close": 11.32, "volume": 673978.0}, {"date": "2023-02-24", "close": 10.95, "volume": 438609.0}, {"date": "2023-02-27", "close": 11.01, "volume": 375476.0}, {"date": "2023-02-28", "close": 10.85, "volume": 657783.0}, {"date": "2023-03-01", "close": 10.39, "volume": 1221664.0}, {"date": "2023-03-02", "close": 10.06, "volume": 1382419.0}, {"date": "2023-03-03", "close": 10.43, "volume": 981917.0}, {"date": "2023-03-06", "close": 10.02, "volume": 1029354.0}, {"date": "2023-03-07", "close": 9.81, "volume": 931375.0}, {"date": "2023-03-08", "close": 9.88, "volume": 687700.0}, {"date": "2023-03-09", "close": 9.11, "volume": 1224863.0}, {"date": "2023-03-10", "close": 7.8, "volume": 2391158.0}, {"date": "2023-03-13", "close": 7.81, "volume": 1356054.0}, {"date": "2023-03-14", "close": 7.83, "volume": 1395065.0}, {"date": "2023-03-15", "close": 7.8, "volume": 1681635.0}, {"date": "2023-03-16", "close": 7.82, "volume": 1159088.0}, {"date": "2023-03-17", "close": 6.81, "volume": 5378581.0}, {"date": "2023-03-20", "close": 7.46, "volume": 1675401.0}, {"date": "2023-03-21", "close": 7.66, "volume": 1336385.0}, {"date": "2023-03-22", "close": 7.28, "volume": 1031871.0}, {"date": "2023-03-23", "close": 7.31, "volume": 848769.0}, {"date": "2023-03-24", "close": 6.86, "volume": 1901189.0}, {"date": "2023-03-27", "close": 7.21, "volume": 1374796.0}, {"date": "2023-03-28", "close": 7.21, "volume": 831927.0}, {"date": "2023-03-29", "close": 7.26, "volume": 670503.0}, {"date": "2023-03-30", "close": 7.24, "volume": 776028.0}, {"date": "2023-03-31", "close": 7.45, "volume": 691837.0}, {"date": "2023-04-03", "close": 7.45, "volume": 747059.0}, {"date": "2023-04-04", "close": 7.18, "volume": 1093899.0}, {"date": "2023-04-05", "close": 6.57, "volume": 892018.0}, {"date": "2023-04-06", "close": 6.44, "volume": 1059012.0}, {"date": "2023-04-10", "close": 6.48, "volume": 660973.0}, {"date": "2023-04-11", "close": 6.44, "volume": 642552.0}, {"date": "2023-04-12", "close": 6.05, "volume": 636949.0}, {"date": "2023-04-13", "close": 6.13, "volume": 1098186.0}, {"date": "2023-04-14", "close": 5.92, "volume": 1451963.0}, {"date": "2023-04-17", "close": 6.16, "volume": 1830027.0}, {"date": "2023-04-18", "close": 6.14, "volume": 1115383.0}, {"date": "2023-04-19", "close": 5.73, "volume": 1199664.0}, {"date": "2023-04-20", "close": 5.65, "volume": 1035660.0}, {"date": "2023-04-21", "close": 5.51, "volume": 1261577.0}, {"date": "2023-04-24", "close": 5.69, "volume": 607288.0}, {"date": "2023-04-25", "close": 5.67, "volume": 1365579.0}, {"date": "2023-04-26", "close": 5.59, "volume": 1152860.0}, {"date": "2023-04-27", "close": 6.05, "volume": 976963.0}, {"date": "2023-04-28", "close": 6.26, "volume": 1053466.0}, {"date": "2023-05-01", "close": 6.22, "volume": 645334.0}, {"date": "2023-05-02", "close": 6.04, "volume": 862303.0}, {"date": "2023-05-03", "close": 6.25, "volume": 786383.0}, {"date": "2023-05-04", "close": 7.4, "volume": 2485806.0}, {"date": "2023-05-05", "close": 7.43, "volume": 2230137.0}, {"date": "2023-05-08", "close": 7.89, "volume": 1458737.0}, {"date": "2023-05-09", "close": 8.1, "volume": 1053570.0}, {"date": "2023-05-10", "close": 8.08, "volume": 1065939.0}, {"date": "2023-05-11", "close": 7.43, "volume": 860232.0}, {"date": "2023-05-12", "close": 7.64, "volume": 603086.0}, {"date": "2023-05-15", "close": 7.87, "volume": 509952.0}, {"date": "2023-05-16", "close": 7.49, "volume": 397610.0}, {"date": "2023-05-17", "close": 7.55, "volume": 523025.0}, {"date": "2023-05-18", "close": 7.45, "volume": 665810.0}, {"date": "2023-05-19", "close": 7.19, "volume": 677239.0}, {"date": "2023-05-22", "close": 7.33, "volume": 855720.0}, {"date": "2023-05-23", "close": 6.88, "volume": 473434.0}, {"date": "2023-05-24", "close": 6.73, "volume": 726720.0}, {"date": "2023-05-25", "close": 6.49, "volume": 1071894.0}, {"date": "2023-05-26", "close": 6.79, "volume": 600251.0}, {"date": "2023-05-30", "close": 6.76, "volume": 544924.0}, {"date": "2023-05-31", "close": 6.57, "volume": 661453.0}, {"date": "2023-06-01", "close": 6.81, "volume": 769140.0}, {"date": "2023-06-02", "close": 7.24, "volume": 739813.0}, {"date": "2023-06-05", "close": 6.95, "volume": 899450.0}, {"date": "2023-06-06", "close": 7.33, "volume": 957687.0}, {"date": "2023-06-07", "close": 7.63, "volume": 733865.0}, {"date": "2023-06-08", "close": 7.69, "volume": 797320.0}, {"date": "2023-06-09", "close": 7.58, "volume": 438652.0}, {"date": "2023-06-12", "close": 7.51, "volume": 537735.0}, {"date": "2023-06-13", "close": 7.78, "volume": 565375.0}, {"date": "2023-06-14", "close": 7.61, "volume": 603966.0}, {"date": "2023-06-15", "close": 8.27, "volume": 1375889.0}, {"date": "2023-06-16", "close": 7.98, "volume": 1667083.0}, {"date": "2023-06-20", "close": 7.47, "volume": 1293807.0}, {"date": "2023-06-21", "close": 7.5, "volume": 736874.0}, {"date": "2023-06-22", "close": 7.4, "volume": 606143.0}, {"date": "2023-06-23", "close": 7.03, "volume": 2970444.0}, {"date": "2023-06-26", "close": 7.11, "volume": 656957.0}, {"date": "2023-06-27", "close": 7.18, "volume": 626592.0}, {"date": "2023-06-28", "close": 7.32, "volume": 544257.0}, {"date": "2023-06-29", "close": 7.49, "volume": 582771.0}, {"date": "2023-06-30", "close": 7.89, "volume": 607340.0}, {"date": "2023-07-03", "close": 8.38, "volume": 409652.0}, {"date": "2023-07-05", "close": 8.3, "volume": 674673.0}, {"date": "2023-07-06", "close": 7.78, "volume": 729222.0}, {"date": "2023-07-07", "close": 8.03, "volume": 1245562.0}, {"date": "2023-07-10", "close": 8.4, "volume": 479503.0}, {"date": "2023-07-11", "close": 8.56, "volume": 585032.0}, {"date": "2023-07-12", "close": 8.52, "volume": 552925.0}, {"date": "2023-07-13", "close": 8.83, "volume": 508275.0}, {"date": "2023-07-14", "close": 8.31, "volume": 431293.0}, {"date": "2023-07-17", "close": 8.67, "volume": 346740.0}, {"date": "2023-07-18", "close": 8.26, "volume": 461450.0}, {"date": "2023-07-19", "close": 8.35, "volume": 511476.0}, {"date": "2023-07-20", "close": 8.27, "volume": 401065.0}, {"date": "2023-07-21", "close": 7.92, "volume": 516157.0}, {"date": "2023-07-24", "close": 7.9, "volume": 373302.0}, {"date": "2023-07-25", "close": 7.9, "volume": 682214.0}, {"date": "2023-07-26", "close": 8.02, "volume": 491766.0}, {"date": "2023-07-27", "close": 7.77, "volume": 715168.0}, {"date": "2023-07-28", "close": 7.99, "volume": 376921.0}, {"date": "2023-07-31", "close": 8.34, "volume": 556704.0}, {"date": "2023-08-01", "close": 8.18, "volume": 534665.0}, {"date": "2023-08-02", "close": 7.43, "volume": 762941.0}, {"date": "2023-08-03", "close": 7.47, "volume": 789928.0}, {"date": "2023-08-04", "close": 7.84, "volume": 555959.0}, {"date": "2023-08-07", "close": 7.0, "volume": 1630347.0}, {"date": "2023-08-08", "close": 6.81, "volume": 1281890.0}, {"date": "2023-08-09", "close": 6.89, "volume": 854072.0}, {"date": "2023-08-10", "close": 6.83, "volume": 795545.0}, {"date": "2023-08-11", "close": 6.35, "volume": 1737211.0}, {"date": "2023-08-14", "close": 6.66, "volume": 861022.0}, {"date": "2023-08-15", "close": 6.28, "volume": 704044.0}, {"date": "2023-08-16", "close": 6.05, "volume": 700949.0}, {"date": "2023-08-17", "close": 5.91, "volume": 707815.0}, {"date": "2023-08-18", "close": 5.74, "volume": 689344.0}, {"date": "2023-08-21", "close": 5.83, "volume": 634994.0}, {"date": "2023-08-22", "close": 5.57, "volume": 672659.0}, {"date": "2023-08-23", "close": 5.75, "volume": 737177.0}, {"date": "2023-08-24", "close": 5.64, "volume": 599599.0}, {"date": "2023-08-25", "close": 5.55, "volume": 599259.0}, {"date": "2023-08-28", "close": 5.78, "volume": 606818.0}, {"date": "2023-08-29", "close": 6.2, "volume": 662059.0}, {"date": "2023-08-30", "close": 6.2, "volume": 378498.0}, {"date": "2023-08-31", "close": 6.09, "volume": 670791.0}, {"date": "2023-09-01", "close": 6.36, "volume": 508098.0}, {"date": "2023-09-05", "close": 6.19, "volume": 690927.0}, {"date": "2023-09-06", "close": 6.22, "volume": 457240.0}, {"date": "2023-09-07", "close": 6.51, "volume": 602276.0}, {"date": "2023-09-08", "close": 6.33, "volume": 609085.0}, {"date": "2023-09-11", "close": 6.3, "volume": 801759.0}, {"date": "2023-09-12", "close": 6.34, "volume": 570858.0}, {"date": "2023-09-13", "close": 6.26, "volume": 656819.0}, {"date": "2023-09-14", "close": 6.34, "volume": 649966.0}, {"date": "2023-09-15", "close": 6.44, "volume": 1022325.0}, {"date": "2023-09-18", "close": 5.96, "volume": 1173324.0}, {"date": "2023-09-19", "close": 6.62, "volume": 1142442.0}, {"date": "2023-09-20", "close": 6.47, "volume": 700256.0}, {"date": "2023-09-21", "close": 6.36, "volume": 839522.0}, {"date": "2023-09-22", "close": 6.7, "volume": 816147.0}, {"date": "2023-09-25", "close": 6.85, "volume": 627527.0}, {"date": "2023-09-26", "close": 7.34, "volume": 1579974.0}, {"date": "2023-09-27", "close": 8.5, "volume": 3375835.0}, {"date": "2023-09-28", "close": 8.32, "volume": 2394370.0}, {"date": "2023-09-29", "close": 8.6, "volume": 1642858.0}, {"date": "2023-10-02", "close": 7.94, "volume": 1150527.0}, {"date": "2023-10-03", "close": 7.39, "volume": 663876.0}, {"date": "2023-10-04", "close": 7.33, "volume": 1047014.0}, {"date": "2023-10-05", "close": 7.57, "volume": 941426.0}, {"date": "2023-10-06", "close": 7.85, "volume": 629735.0}, {"date": "2023-10-09", "close": 7.79, "volume": 681297.0}, {"date": "2023-10-10", "close": 8.43, "volume": 1045527.0}, {"date": "2023-10-11", "close": 8.91, "volume": 1062555.0}, {"date": "2023-10-12", "close": 8.4, "volume": 987826.0}, {"date": "2023-10-13", "close": 8.32, "volume": 553417.0}, {"date": "2023-10-16", "close": 8.31, "volume": 540963.0}, {"date": "2023-10-17", "close": 8.01, "volume": 806285.0}, {"date": "2023-10-18", "close": 7.13, "volume": 1183682.0}, {"date": "2023-10-19", "close": 7.18, "volume": 933160.0}, {"date": "2023-10-20", "close": 6.9, "volume": 716575.0}, {"date": "2023-10-23", "close": 6.67, "volume": 757654.0}, {"date": "2023-10-24", "close": 8.43, "volume": 2761348.0}, {"date": "2023-10-25", "close": 8.38, "volume": 1537771.0}, {"date": "2023-10-26", "close": 7.74, "volume": 1052145.0}, {"date": "2023-10-27", "close": 7.52, "volume": 674645.0}, {"date": "2023-10-30", "close": 7.52, "volume": 681061.0}, {"date": "2023-10-31", "close": 7.72, "volume": 653625.0}, {"date": "2023-11-01", "close": 7.71, "volume": 487123.0}, {"date": "2023-11-02", "close": 8.58, "volume": 1310865.0}, {"date": "2023-11-03", "close": 9.04, "volume": 1029430.0}, {"date": "2023-11-06", "close": 9.0, "volume": 843744.0}, {"date": "2023-11-07", "close": 9.45, "volume": 976566.0}, {"date": "2023-11-08", "close": 9.7, "volume": 791198.0}, {"date": "2023-11-09", "close": 8.86, "volume": 803385.0}, {"date": "2023-11-10", "close": 9.14, "volume": 541421.0}, {"date": "2023-11-13", "close": 9.14, "volume": 486685.0}, {"date": "2023-11-14", "close": 9.94, "volume": 838291.0}, {"date": "2023-11-15", "close": 10.35, "volume": 1242879.0}, {"date": "2023-11-16", "close": 10.08, "volume": 678955.0}, {"date": "2023-11-17", "close": 10.64, "volume": 771427.0}, {"date": "2023-11-20", "close": 10.98, "volume": 822942.0}, {"date": "2023-11-21", "close": 10.53, "volume": 726413.0}, {"date": "2023-11-22", "close": 10.71, "volume": 414193.0}, {"date": "2023-11-24", "close": 10.73, "volume": 232041.0}, {"date": "2023-11-27", "close": 10.84, "volume": 482861.0}, {"date": "2023-11-28", "close": 10.93, "volume": 423960.0}, {"date": "2023-11-29", "close": 10.82, "volume": 614439.0}, {"date": "2023-11-30", "close": 10.48, "volume": 764913.0}, {"date": "2023-12-01", "close": 11.07, "volume": 747019.0}, {"date": "2023-12-04", "close": 10.87, "volume": 573998.0}, {"date": "2023-12-05", "close": 10.65, "volume": 809432.0}, {"date": "2023-12-06", "close": 11.97, "volume": 2448992.0}, {"date": "2023-12-07", "close": 11.68, "volume": 981785.0}, {"date": "2023-12-08", "close": 13.03, "volume": 1434515.0}, {"date": "2023-12-11", "close": 12.44, "volume": 937659.0}, {"date": "2023-12-12", "close": 12.28, "volume": 510232.0}, {"date": "2023-12-13", "close": 13.26, "volume": 986252.0}, {"date": "2023-12-14", "close": 13.82, "volume": 981312.0}, {"date": "2023-12-15", "close": 13.79, "volume": 998940.0}, {"date": "2023-12-18", "close": 13.75, "volume": 708633.0}, {"date": "2023-12-19", "close": 13.99, "volume": 802294.0}, {"date": "2023-12-20", "close": 13.59, "volume": 1374959.0}, {"date": "2023-12-21", "close": 14.79, "volume": 818338.0}, {"date": "2023-12-22", "close": 15.38, "volume": 1053450.0}, {"date": "2023-12-26", "close": 16.09, "volume": 952069.0}, {"date": "2023-12-27", "close": 17.19, "volume": 1570087.0}, {"date": "2023-12-28", "close": 16.0, "volume": 1544227.0}, {"date": "2023-12-29", "close": 15.78, "volume": 1190175.0}, {"date": "2024-01-02", "close": 15.33, "volume": 897458.0}, {"date": "2024-01-03", "close": 14.8, "volume": 722034.0}, {"date": "2024-01-04", "close": 14.74, "volume": 561778.0}, {"date": "2024-01-05", "close": 14.48, "volume": 567867.0}, {"date": "2024-01-08", "close": 14.5, "volume": 600825.0}, {"date": "2024-01-09", "close": 14.11, "volume": 673312.0}, {"date": "2024-01-10", "close": 14.36, "volume": 656867.0}, {"date": "2024-01-11", "close": 13.76, "volume": 1890699.0}, {"date": "2024-01-12", "close": 13.45, "volume": 734028.0}, {"date": "2024-01-16", "close": 12.32, "volume": 1042806.0}, {"date": "2024-01-17", "close": 12.28, "volume": 913209.0}, {"date": "2024-01-18", "close": 12.24, "volume": 574202.0}, {"date": "2024-01-19", "close": 11.97, "volume": 1071585.0}, {"date": "2024-01-22", "close": 12.21, "volume": 1034314.0}, {"date": "2024-01-23", "close": 12.44, "volume": 812831.0}, {"date": "2024-01-24", "close": 11.81, "volume": 702143.0}, {"date": "2024-01-25", "close": 11.87, "volume": 655494.0}, {"date": "2024-01-26", "close": 11.87, "volume": 697170.0}, {"date": "2024-01-29", "close": 12.06, "volume": 942547.0}, {"date": "2024-01-30", "close": 11.65, "volume": 731708.0}, {"date": "2024-01-31", "close": 11.23, "volume": 618406.0}, {"date": "2024-02-01", "close": 11.25, "volume": 816198.0}, {"date": "2024-02-02", "close": 11.37, "volume": 717346.0}, {"date": "2024-02-05", "close": 10.91, "volume": 496854.0}, {"date": "2024-02-06", "close": 11.31, "volume": 720751.0}, {"date": "2024-02-07", "close": 11.35, "volume": 721831.0}, {"date": "2024-02-08", "close": 11.84, "volume": 716254.0}, {"date": "2024-02-09", "close": 12.0, "volume": 862415.0}, {"date": "2024-02-12", "close": 12.4, "volume": 1773072.0}, {"date": "2024-02-13", "close": 14.33, "volume": 5018824.0}, {"date": "2024-02-14", "close": 17.17, "volume": 3501910.0}, {"date": "2024-02-15", "close": 17.43, "volume": 2396696.0}, {"date": "2024-02-16", "close": 17.56, "volume": 1736782.0}, {"date": "2024-02-20", "close": 17.03, "volume": 1478753.0}, {"date": "2024-02-21", "close": 16.75, "volume": 998576.0}, {"date": "2024-02-22", "close": 16.85, "volume": 1662672.0}, {"date": "2024-02-23", "close": 16.96, "volume": 932138.0}, {"date": "2024-02-26", "close": 17.08, "volume": 970930.0}, {"date": "2024-02-27", "close": 16.98, "volume": 778153.0}, {"date": "2024-02-28", "close": 17.12, "volume": 863892.0}, {"date": "2024-02-29", "close": 17.18, "volume": 1277817.0}, {"date": "2024-03-01", "close": 17.61, "volume": 1889795.0}, {"date": "2024-03-04", "close": 16.99, "volume": 850551.0}, {"date": "2024-03-05", "close": 16.34, "volume": 1055223.0}, {"date": "2024-03-06", "close": 17.46, "volume": 801216.0}, {"date": "2024-03-07", "close": 17.36, "volume": 499492.0}, {"date": "2024-03-08", "close": 17.02, "volume": 562954.0}, {"date": "2024-03-11", "close": 17.42, "volume": 629964.0}, {"date": "2024-03-12", "close": 17.49, "volume": 695402.0}, {"date": "2024-03-13", "close": 17.9, "volume": 2105907.0}, {"date": "2024-03-14", "close": 15.26, "volume": 2033996.0}, {"date": "2024-03-15", "close": 15.27, "volume": 1628277.0}, {"date": "2024-03-18", "close": 15.41, "volume": 943889.0}, {"date": "2024-03-19", "close": 15.35, "volume": 465383.0}, {"date": "2024-03-20", "close": 15.14, "volume": 745348.0}, {"date": "2024-03-21", "close": 16.03, "volume": 841844.0}, {"date": "2024-03-22", "close": 15.64, "volume": 372530.0}, {"date": "2024-03-25", "close": 15.83, "volume": 450880.0}, {"date": "2024-03-26", "close": 16.14, "volume": 531577.0}, {"date": "2024-03-27", "close": 17.35, "volume": 1038452.0}, {"date": "2024-03-28", "close": 17.6, "volume": 1380539.0}, {"date": "2024-04-01", "close": 17.63, "volume": 725713.0}, {"date": "2024-04-02", "close": 16.76, "volume": 626049.0}, {"date": "2024-04-03", "close": 17.06, "volume": 663931.0}, {"date": "2024-04-04", "close": 16.85, "volume": 1329934.0}, {"date": "2024-04-05", "close": 16.64, "volume": 399535.0}, {"date": "2024-04-08", "close": 16.63, "volume": 439045.0}, {"date": "2024-04-09", "close": 16.74, "volume": 497049.0}, {"date": "2024-04-10", "close": 16.48, "volume": 499940.0}, {"date": "2024-04-11", "close": 16.79, "volume": 375911.0}, {"date": "2024-04-12", "close": 15.92, "volume": 543134.0}, {"date": "2024-04-15", "close": 15.26, "volume": 694931.0}, {"date": "2024-04-16", "close": 15.14, "volume": 607628.0}, {"date": "2024-04-17", "close": 15.07, "volume": 621305.0}, {"date": "2024-04-18", "close": 14.82, "volume": 421793.0}, {"date": "2024-04-19", "close": 14.96, "volume": 585957.0}, {"date": "2024-04-22", "close": 15.18, "volume": 474220.0}, {"date": "2024-04-23", "close": 16.63, "volume": 928424.0}, {"date": "2024-04-24", "close": 16.64, "volume": 653111.0}, {"date": "2024-04-25", "close": 15.71, "volume": 630801.0}, {"date": "2024-04-26", "close": 16.1, "volume": 570133.0}, {"date": "2024-04-29", "close": 16.67, "volume": 426559.0}, {"date": "2024-04-30", "close": 15.66, "volume": 771480.0}, {"date": "2024-05-01", "close": 15.22, "volume": 1084277.0}, {"date": "2024-05-02", "close": 23.85, "volume": 11894540.0}, {"date": "2024-05-03", "close": 25.11, "volume": 3351897.0}, {"date": "2024-05-06", "close": 25.9, "volume": 1973450.0}, {"date": "2024-05-07", "close": 26.27, "volume": 1663035.0}, {"date": "2024-05-08", "close": 26.63, "volume": 1297181.0}, {"date": "2024-05-09", "close": 26.71, "volume": 1008630.0}, {"date": "2024-05-10", "close": 27.01, "volume": 901447.0}, {"date": "2024-05-13", "close": 27.33, "volume": 988615.0}, {"date": "2024-05-14", "close": 25.41, "volume": 1956157.0}, {"date": "2024-05-15", "close": 26.15, "volume": 1437257.0}, {"date": "2024-05-16", "close": 26.38, "volume": 1007014.0}, {"date": "2024-05-17", "close": 26.69, "volume": 867997.0}, {"date": "2024-05-20", "close": 27.41, "volume": 785528.0}, {"date": "2024-05-21", "close": 26.87, "volume": 528725.0}, {"date": "2024-05-22", "close": 27.08, "volume": 551274.0}, {"date": "2024-05-23", "close": 27.59, "volume": 1082572.0}, {"date": "2024-05-24", "close": 29.67, "volume": 1775023.0}, {"date": "2024-05-28", "close": 29.19, "volume": 1696591.0}, {"date": "2024-05-29", "close": 29.46, "volume": 1275743.0}, {"date": "2024-05-30", "close": 29.5, "volume": 866986.0}, {"date": "2024-05-31", "close": 29.92, "volume": 1360416.0}, {"date": "2024-06-03", "close": 29.88, "volume": 1239066.0}, {"date": "2024-06-04", "close": 29.01, "volume": 999251.0}, {"date": "2024-06-05", "close": 31.42, "volume": 1940021.0}, {"date": "2024-06-06", "close": 30.98, "volume": 806229.0}, {"date": "2024-06-07", "close": 30.21, "volume": 1022430.0}, {"date": "2024-06-10", "close": 31.35, "volume": 970045.0}, {"date": "2024-06-11", "close": 29.23, "volume": 2126355.0}, {"date": "2024-06-12", "close": 30.44, "volume": 1335514.0}, {"date": "2024-06-13", "close": 30.67, "volume": 1115518.0}, {"date": "2024-06-14", "close": 30.1, "volume": 705581.0}, {"date": "2024-06-17", "close": 29.48, "volume": 707200.0}, {"date": "2024-06-18", "close": 29.89, "volume": 770067.0}, {"date": "2024-06-20", "close": 27.47, "volume": 1737905.0}, {"date": "2024-06-21", "close": 25.28, "volume": 3016061.0}, {"date": "2024-06-24", "close": 24.71, "volume": 1577223.0}, {"date": "2024-06-25", "close": 24.86, "volume": 1653915.0}, {"date": "2024-06-26", "close": 24.57, "volume": 1325125.0}, {"date": "2024-06-27", "close": 24.72, "volume": 962810.0}, {"date": "2024-06-28", "close": 23.85, "volume": 3906857.0}, {"date": "2024-07-01", "close": 23.51, "volume": 858419.0}, {"date": "2024-07-02", "close": 24.04, "volume": 749397.0}, {"date": "2024-07-03", "close": 24.08, "volume": 432522.0}, {"date": "2024-07-05", "close": 23.7, "volume": 793207.0}, {"date": "2024-07-08", "close": 23.89, "volume": 932360.0}, {"date": "2024-07-09", "close": 23.34, "volume": 857718.0}, {"date": "2024-07-10", "close": 24.22, "volume": 828596.0}, {"date": "2024-07-11", "close": 26.11, "volume": 1135184.0}, {"date": "2024-07-12", "close": 27.24, "volume": 1259966.0}, {"date": "2024-07-15", "close": 27.12, "volume": 1300912.0}, {"date": "2024-07-16", "close": 26.93, "volume": 1042788.0}, {"date": "2024-07-17", "close": 24.82, "volume": 1513835.0}, {"date": "2024-07-18", "close": 23.84, "volume": 1915818.0}, {"date": "2024-07-19", "close": 23.35, "volume": 901195.0}, {"date": "2024-07-22", "close": 23.51, "volume": 824920.0}, {"date": "2024-07-23", "close": 24.31, "volume": 877679.0}, {"date": "2024-07-24", "close": 22.88, "volume": 868769.0}, {"date": "2024-07-25", "close": 21.64, "volume": 1830017.0}, {"date": "2024-07-26", "close": 21.0, "volume": 1483380.0}, {"date": "2024-07-29", "close": 21.35, "volume": 892427.0}, {"date": "2024-07-30", "close": 20.26, "volume": 1039399.0}, {"date": "2024-07-31", "close": 20.41, "volume": 1208251.0}, {"date": "2024-08-01", "close": 20.82, "volume": 1887106.0}, {"date": "2024-08-02", "close": 18.88, "volume": 1657672.0}, {"date": "2024-08-05", "close": 18.84, "volume": 1285987.0}, {"date": "2024-08-06", "close": 19.72, "volume": 1742909.0}, {"date": "2024-08-07", "close": 18.5, "volume": 2392551.0}, {"date": "2024-08-08", "close": 21.46, "volume": 5432865.0}, {"date": "2024-08-09", "close": 21.85, "volume": 2678375.0}, {"date": "2024-08-12", "close": 23.04, "volume": 2298908.0}, {"date": "2024-08-13", "close": 23.47, "volume": 1743564.0}, {"date": "2024-08-14", "close": 23.63, "volume": 1316295.0}, {"date": "2024-08-15", "close": 24.41, "volume": 1016471.0}, {"date": "2024-08-16", "close": 29.92, "volume": 4329543.0}, {"date": "2024-08-19", "close": 31.72, "volume": 2854107.0}, {"date": "2024-08-20", "close": 30.7, "volume": 3265168.0}, {"date": "2024-08-21", "close": 30.98, "volume": 1539454.0}, {"date": "2024-08-22", "close": 29.23, "volume": 1583737.0}, {"date": "2024-08-23", "close": 30.14, "volume": 1388305.0}, {"date": "2024-08-26", "close": 30.26, "volume": 1268268.0}, {"date": "2024-08-27", "close": 29.92, "volume": 2128334.0}, {"date": "2024-08-28", "close": 28.53, "volume": 1575451.0}, {"date": "2024-08-29", "close": 28.74, "volume": 1518199.0}, {"date": "2024-08-30", "close": 28.69, "volume": 866531.0}, {"date": "2024-09-03", "close": 26.31, "volume": 2302896.0}, {"date": "2024-09-04", "close": 26.8, "volume": 1547006.0}, {"date": "2024-09-05", "close": 25.6, "volume": 1772448.0}, {"date": "2024-09-06", "close": 23.77, "volume": 2042782.0}, {"date": "2024-09-09", "close": 23.02, "volume": 1551012.0}, {"date": "2024-09-10", "close": 23.12, "volume": 1315904.0}, {"date": "2024-09-11", "close": 24.36, "volume": 1423246.0}, {"date": "2024-09-12", "close": 24.21, "volume": 1229052.0}, {"date": "2024-09-13", "close": 24.84, "volume": 1395862.0}, {"date": "2024-09-16", "close": 24.08, "volume": 1269958.0}, {"date": "2024-09-17", "close": 24.28, "volume": 1297227.0}, {"date": "2024-09-18", "close": 24.88, "volume": 1402561.0}, {"date": "2024-09-19", "close": 28.76, "volume": 2553901.0}, {"date": "2024-09-20", "close": 27.46, "volume": 2933636.0}, {"date": "2024-09-23", "close": 26.98, "volume": 1257750.0}, {"date": "2024-09-24", "close": 27.32, "volume": 901735.0}, {"date": "2024-09-25", "close": 27.01, "volume": 1452694.0}, {"date": "2024-09-26", "close": 27.2, "volume": 1649911.0}, {"date": "2024-09-27", "close": 28.54, "volume": 1399188.0}, {"date": "2024-09-30", "close": 27.69, "volume": 3453909.0}, {"date": "2024-10-01", "close": 26.06, "volume": 3485890.0}, {"date": "2024-10-02", "close": 25.01, "volume": 1740974.0}, {"date": "2024-10-03", "close": 24.16, "volume": 1316153.0}, {"date": "2024-10-04", "close": 26.48, "volume": 1870261.0}, {"date": "2024-10-07", "close": 24.91, "volume": 1546078.0}, {"date": "2024-10-08", "close": 22.4, "volume": 5072183.0}, {"date": "2024-10-09", "close": 22.7, "volume": 3280384.0}, {"date": "2024-10-10", "close": 22.0, "volume": 2445031.0}, {"date": "2024-10-11", "close": 23.1, "volume": 2315000.0}, {"date": "2024-10-14", "close": 22.76, "volume": 1863247.0}, {"date": "2024-10-15", "close": 22.44, "volume": 1676230.0}, {"date": "2024-10-16", "close": 25.41, "volume": 6604043.0}, {"date": "2024-10-17", "close": 22.44, "volume": 4374797.0}, {"date": "2024-10-18", "close": 21.6, "volume": 3137403.0}, {"date": "2024-10-21", "close": 21.33, "volume": 2883712.0}, {"date": "2024-10-22", "close": 20.39, "volume": 6168693.0}, {"date": "2024-10-23", "close": 19.91, "volume": 2614258.0}, {"date": "2024-10-24", "close": 19.4, "volume": 2463925.0}, {"date": "2024-10-25", "close": 19.0, "volume": 2932535.0}, {"date": "2024-10-28", "close": 19.47, "volume": 1834639.0}, {"date": "2024-10-29", "close": 18.23, "volume": 4355561.0}, {"date": "2024-10-30", "close": 18.18, "volume": 1757274.0}, {"date": "2024-10-31", "close": 17.84, "volume": 2215370.0}, {"date": "2024-11-01", "close": 18.05, "volume": 1755507.0}, {"date": "2024-11-04", "close": 18.25, "volume": 1841819.0}, {"date": "2024-11-05", "close": 18.51, "volume": 1755861.0}, {"date": "2024-11-06", "close": 16.86, "volume": 6776463.0}, {"date": "2024-11-07", "close": 16.77, "volume": 7297502.0}, {"date": "2024-11-08", "close": 16.49, "volume": 4214385.0}, {"date": "2024-11-11", "close": 17.26, "volume": 2107183.0}, {"date": "2024-11-12", "close": 15.8, "volume": 3641748.0}, {"date": "2024-11-13", "close": 15.54, "volume": 2515422.0}, {"date": "2024-11-14", "close": 15.1, "volume": 2586511.0}, {"date": "2024-11-15", "close": 14.28, "volume": 3790257.0}, {"date": "2024-11-18", "close": 14.5, "volume": 3387722.0}, {"date": "2024-11-19", "close": 14.1, "volume": 3483971.0}, {"date": "2024-11-20", "close": 13.98, "volume": 2663168.0}, {"date": "2024-11-21", "close": 14.0, "volume": 2161695.0}, {"date": "2024-11-22", "close": 14.31, "volume": 2108950.0}, {"date": "2024-11-25", "close": 15.05, "volume": 3131082.0}, {"date": "2024-11-26", "close": 14.34, "volume": 1879030.0}, {"date": "2024-11-27", "close": 14.48, "volume": 1322000.0}, {"date": "2024-11-29", "close": 14.8, "volume": 1050117.0}, {"date": "2024-12-02", "close": 15.21, "volume": 1486906.0}, {"date": "2024-12-03", "close": 13.82, "volume": 2363131.0}, {"date": "2024-12-04", "close": 14.34, "volume": 1649953.0}, {"date": "2024-12-05", "close": 13.48, "volume": 1570652.0}, {"date": "2024-12-06", "close": 13.36, "volume": 1742438.0}, {"date": "2024-12-09", "close": 14.3, "volume": 1841410.0}, {"date": "2024-12-10", "close": 13.7, "volume": 1169774.0}, {"date": "2024-12-11", "close": 13.62, "volume": 1164591.0}, {"date": "2024-12-12", "close": 13.15, "volume": 1050733.0}, {"date": "2024-12-13", "close": 13.14, "volume": 1058666.0}, {"date": "2024-12-16", "close": 12.93, "volume": 1571150.0}, {"date": "2024-12-17", "close": 12.97, "volume": 1253913.0}, {"date": "2024-12-18", "close": 12.49, "volume": 1830779.0}, {"date": "2024-12-19", "close": 11.99, "volume": 1272352.0}, {"date": "2024-12-20", "close": 12.05, "volume": 3875992.0}, {"date": "2024-12-23", "close": 12.05, "volume": 1785475.0}, {"date": "2024-12-24", "close": 11.9, "volume": 865365.0}, {"date": "2024-12-26", "close": 12.39, "volume": 1263494.0}, {"date": "2024-12-27", "close": 12.47, "volume": 1411672.0}, {"date": "2024-12-30", "close": 12.02, "volume": 1303354.0}, {"date": "2024-12-31", "close": 11.88, "volume": 2154451.0}, {"date": "2025-01-02", "close": 12.17, "volume": 1262370.0}, {"date": "2025-01-03", "close": 13.02, "volume": 1582671.0}, {"date": "2025-01-06", "close": 13.9, "volume": 2397053.0}, {"date": "2025-01-07", "close": 13.3, "volume": 1491604.0}, {"date": "2025-01-08", "close": 13.16, "volume": 1386028.0}, {"date": "2025-01-10", "close": 12.54, "volume": 1313710.0}, {"date": "2025-01-13", "close": 12.73, "volume": 1624324.0}, {"date": "2025-01-14", "close": 12.47, "volume": 1185160.0}, {"date": "2025-01-15", "close": 12.72, "volume": 1150797.0}, {"date": "2025-01-16", "close": 12.56, "volume": 1326652.0}, {"date": "2025-01-17", "close": 12.72, "volume": 1372042.0}, {"date": "2025-01-21", "close": 11.65, "volume": 2179701.0}, {"date": "2025-01-22", "close": 11.33, "volume": 1761443.0}, {"date": "2025-01-23", "close": 11.66, "volume": 1699910.0}, {"date": "2025-01-24", "close": 11.53, "volume": 1502519.0}, {"date": "2025-01-27", "close": 10.98, "volume": 1714820.0}, {"date": "2025-01-28", "close": 11.39, "volume": 2318219.0}, {"date": "2025-01-29", "close": 11.56, "volume": 1252030.0}, {"date": "2025-01-30", "close": 11.75, "volume": 1061284.0}, {"date": "2025-01-31", "close": 11.69, "volume": 1164339.0}, {"date": "2025-02-03", "close": 11.57, "volume": 1367340.0}, {"date": "2025-02-04", "close": 11.61, "volume": 1176649.0}, {"date": "2025-02-05", "close": 11.28, "volume": 1356297.0}, {"date": "2025-02-06", "close": 11.63, "volume": 1289709.0}, {"date": "2025-02-07", "close": 11.47, "volume": 1069024.0}, {"date": "2025-02-10", "close": 12.0, "volume": 1786354.0}, {"date": "2025-02-11", "close": 12.14, "volume": 2477396.0}, {"date": "2025-02-12", "close": 11.75, "volume": 4936694.0}, {"date": "2025-02-13", "close": 9.0, "volume": 12444150.0}, {"date": "2025-02-14", "close": 8.63, "volume": 5249210.0}, {"date": "2025-02-18", "close": 8.54, "volume": 2799761.0}, {"date": "2025-02-19", "close": 8.3, "volume": 1800357.0}, {"date": "2025-02-20", "close": 8.15, "volume": 2371000.0}, {"date": "2025-02-21", "close": 8.04, "volume": 2209856.0}, {"date": "2025-02-24", "close": 7.77, "volume": 2150114.0}, {"date": "2025-02-25", "close": 7.46, "volume": 2445039.0}, {"date": "2025-02-26", "close": 7.38, "volume": 1823783.0}, {"date": "2025-02-27", "close": 7.55, "volume": 2661984.0}, {"date": "2025-02-28", "close": 7.61, "volume": 2057662.0}, {"date": "2025-03-03", "close": 7.17, "volume": 2131712.0}, {"date": "2025-03-04", "close": 7.3, "volume": 2072721.0}, {"date": "2025-03-05", "close": 7.84, "volume": 1480805.0}, {"date": "2025-03-06", "close": 7.8, "volume": 1528906.0}, {"date": "2025-03-07", "close": 7.95, "volume": 1776536.0}, {"date": "2025-03-10", "close": 7.69, "volume": 2153336.0}, {"date": "2025-03-11", "close": 7.43, "volume": 1185765.0}, {"date": "2025-03-12", "close": 7.37, "volume": 1527620.0}, {"date": "2025-03-13", "close": 6.93, "volume": 1271310.0}, {"date": "2025-03-14", "close": 7.38, "volume": 1179908.0}, {"date": "2025-03-17", "close": 7.35, "volume": 1049762.0}, {"date": "2025-03-18", "close": 7.04, "volume": 1155778.0}, {"date": "2025-03-19", "close": 7.35, "volume": 1230561.0}, {"date": "2025-03-20", "close": 6.93, "volume": 1437701.0}, {"date": "2025-03-21", "close": 7.04, "volume": 1499064.0}, {"date": "2025-03-24", "close": 7.07, "volume": 1315976.0}, {"date": "2025-03-25", "close": 7.15, "volume": 1780273.0}, {"date": "2025-03-26", "close": 7.04, "volume": 1031203.0}, {"date": "2025-03-27", "close": 6.95, "volume": 1082754.0}, {"date": "2025-03-28", "close": 6.58, "volume": 1946215.0}, {"date": "2025-03-31", "close": 6.39, "volume": 1900740.0}, {"date": "2025-04-01", "close": 6.35, "volume": 1122804.0}, {"date": "2025-04-02", "close": 6.42, "volume": 999422.0}, {"date": "2025-04-03", "close": 5.62, "volume": 2393936.0}, {"date": "2025-04-04", "close": 5.47, "volume": 2905276.0}, {"date": "2025-04-07", "close": 5.34, "volume": 2705623.0}, {"date": "2025-04-08", "close": 5.02, "volume": 2168812.0}, {"date": "2025-04-09", "close": 5.51, "volume": 3728003.0}, {"date": "2025-04-10", "close": 5.1, "volume": 1864684.0}, {"date": "2025-04-11", "close": 5.16, "volume": 1694478.0}, {"date": "2025-04-14", "close": 5.31, "volume": 1333777.0}, {"date": "2025-04-15", "close": 5.18, "volume": 1621084.0}, {"date": "2025-04-16", "close": 5.17, "volume": 1608938.0}, {"date": "2025-04-17", "close": 5.21, "volume": 1174943.0}, {"date": "2025-04-21", "close": 5.07, "volume": 1238232.0}, {"date": "2025-04-22", "close": 5.16, "volume": 1147850.0}, {"date": "2025-04-23", "close": 5.23, "volume": 1652354.0}, {"date": "2025-04-24", "close": 5.46, "volume": 1572660.0}, {"date": "2025-04-25", "close": 5.55, "volume": 837403.0}, {"date": "2025-04-28", "close": 5.57, "volume": 983534.0}, {"date": "2025-04-29", "close": 5.4, "volume": 1151814.0}, {"date": "2025-04-30", "close": 5.4, "volume": 1305190.0}, {"date": "2025-05-01", "close": 5.55, "volume": 1200979.0}, {"date": "2025-05-02", "close": 5.83, "volume": 1471316.0}, {"date": "2025-05-05", "close": 5.49, "volume": 1353955.0}, {"date": "2025-05-06", "close": 5.5, "volume": 1536316.0}, {"date": "2025-05-07", "close": 5.69, "volume": 2350468.0}, {"date": "2025-05-08", "close": 4.31, "volume": 10004200.0}, {"date": "2025-05-09", "close": 4.95, "volume": 3836962.0}, {"date": "2025-05-12", "close": 5.26, "volume": 3078958.0}, {"date": "2025-05-13", "close": 5.94, "volume": 4126752.0}, {"date": "2025-05-14", "close": 5.73, "volume": 2125897.0}, {"date": "2025-05-15", "close": 5.69, "volume": 1762683.0}, {"date": "2025-05-16", "close": 6.34, "volume": 2891368.0}, {"date": "2025-05-19", "close": 6.22, "volume": 2566307.0}, {"date": "2025-05-20", "close": 6.35, "volume": 2023688.0}, {"date": "2025-05-21", "close": 6.09, "volume": 2605381.0}, {"date": "2025-05-22", "close": 6.42, "volume": 1885464.0}, {"date": "2025-05-23", "close": 6.39, "volume": 3828506.0}, {"date": "2025-05-27", "close": 6.68, "volume": 2888900.0}, {"date": "2025-05-28", "close": 6.42, "volume": 1467842.0}, {"date": "2025-05-29", "close": 5.96, "volume": 2349026.0}, {"date": "2025-05-30", "close": 5.76, "volume": 1529336.0}, {"date": "2025-06-02", "close": 5.69, "volume": 1544794.0}, {"date": "2025-06-03", "close": 5.84, "volume": 1556960.0}, {"date": "2025-06-04", "close": 5.91, "volume": 1249433.0}, {"date": "2025-06-05", "close": 5.79, "volume": 1247933.0}, {"date": "2025-06-06", "close": 6.02, "volume": 1263889.0}, {"date": "2025-06-09", "close": 6.17, "volume": 1312095.0}, {"date": "2025-06-10", "close": 6.38, "volume": 1363704.0}, {"date": "2025-06-11", "close": 6.5, "volume": 1357593.0}, {"date": "2025-06-12", "close": 6.42, "volume": 970978.0}, {"date": "2025-06-13", "close": 6.16, "volume": 944370.0}, {"date": "2025-06-16", "close": 6.29, "volume": 1228720.0}, {"date": "2025-06-17", "close": 5.94, "volume": 932824.0}, {"date": "2025-06-18", "close": 5.92, "volume": 925316.0}, {"date": "2025-06-20", "close": 5.79, "volume": 2209140.0}, {"date": "2025-06-23", "close": 5.82, "volume": 1200505.0}, {"date": "2025-06-24", "close": 6.07, "volume": 1084338.0}, {"date": "2025-06-25", "close": 5.73, "volume": 1516755.0}, {"date": "2025-06-26", "close": 6.15, "volume": 1846918.0}, {"date": "2025-06-27", "close": 5.88, "volume": 2760867.0}, {"date": "2025-06-30", "close": 5.92, "volume": 1628083.0}, {"date": "2025-07-01", "close": 6.14, "volume": 1734412.0}, {"date": "2025-07-02", "close": 6.34, "volume": 1298576.0}, {"date": "2025-07-03", "close": 6.46, "volume": 673506.0}, {"date": "2025-07-07", "close": 6.34, "volume": 1456355.0}, {"date": "2025-07-08", "close": 7.04, "volume": 3143186.0}, {"date": "2025-07-09", "close": 6.85, "volume": 2548458.0}, {"date": "2025-07-10", "close": 7.0, "volume": 1258549.0}, {"date": "2025-07-11", "close": 6.83, "volume": 1330513.0}, {"date": "2025-07-14", "close": 6.57, "volume": 1393764.0}, {"date": "2025-07-15", "close": 6.49, "volume": 1174667.0}, {"date": "2025-07-16", "close": 6.34, "volume": 1224659.0}, {"date": "2025-07-17", "close": 6.66, "volume": 1094437.0}, {"date": "2025-07-18", "close": 7.23, "volume": 2612418.0}, {"date": "2025-07-21", "close": 7.39, "volume": 2724826.0}, {"date": "2025-07-22", "close": 7.77, "volume": 2758212.0}, {"date": "2025-07-23", "close": 8.15, "volume": 3848350.0}, {"date": "2025-07-24", "close": 7.78, "volume": 2199753.0}, {"date": "2025-07-25", "close": 7.77, "volume": 1537840.0}, {"date": "2025-07-28", "close": 7.73, "volume": 1473839.0}, {"date": "2025-07-29", "close": 7.8, "volume": 3612920.0}, {"date": "2025-07-30", "close": 7.9, "volume": 3523473.0}, {"date": "2025-07-31", "close": 7.66, "volume": 2131070.0}, {"date": "2025-08-01", "close": 7.6, "volume": 2398387.0}, {"date": "2025-08-04", "close": 7.88, "volume": 1529497.0}, {"date": "2025-08-05", "close": 8.26, "volume": 2379019.0}, {"date": "2025-08-06", "close": 8.24, "volume": 6136484.0}, {"date": "2025-08-07", "close": 7.57, "volume": 7998543.0}, {"date": "2025-08-08", "close": 7.55, "volume": 3919092.0}, {"date": "2025-08-11", "close": 6.95, "volume": 4793495.0}, {"date": "2025-08-12", "close": 7.42, "volume": 2310569.0}, {"date": "2025-08-13", "close": 7.47, "volume": 2482815.0}, {"date": "2025-08-14", "close": 7.06, "volume": 1684552.0}, {"date": "2025-08-15", "close": 7.25, "volume": 2066288.0}, {"date": "2025-08-18", "close": 7.11, "volume": 1280165.0}, {"date": "2025-08-19", "close": 6.84, "volume": 1897758.0}, {"date": "2025-08-20", "close": 6.68, "volume": 1514078.0}, {"date": "2025-08-21", "close": 6.64, "volume": 1224368.0}, {"date": "2025-08-22", "close": 7.01, "volume": 1652913.0}, {"date": "2025-08-25", "close": 6.93, "volume": 908766.0}, {"date": "2025-08-26", "close": 7.12, "volume": 1281221.0}, {"date": "2025-08-27", "close": 7.02, "volume": 1086656.0}, {"date": "2025-08-28", "close": 6.96, "volume": 1338769.0}, {"date": "2025-08-29", "close": 6.84, "volume": 1079341.0}, {"date": "2025-09-02", "close": 6.66, "volume": 1405192.0}, {"date": "2025-09-03", "close": 6.67, "volume": 973188.0}, {"date": "2025-09-04", "close": 6.35, "volume": 1204000.0}, {"date": "2025-09-05", "close": 6.61, "volume": 1845532.0}, {"date": "2025-09-08", "close": 6.76, "volume": 1908224.0}, {"date": "2025-09-09", "close": 6.66, "volume": 1594011.0}, {"date": "2025-09-10", "close": 6.27, "volume": 2241156.0}, {"date": "2025-09-11", "close": 6.8, "volume": 2264706.0}, {"date": "2025-09-12", "close": 6.59, "volume": 1343060.0}, {"date": "2025-09-15", "close": 6.71, "volume": 1651284.0}, {"date": "2025-09-16", "close": 6.7, "volume": 929328.0}, {"date": "2025-09-17", "close": 6.6, "volume": 1541863.0}, {"date": "2025-09-18", "close": 6.98, "volume": 1341955.0}, {"date": "2025-09-19", "close": 6.84, "volume": 2031012.0}, {"date": "2025-09-22", "close": 7.28, "volume": 1841756.0}, {"date": "2025-09-23", "close": 7.12, "volume": 1837327.0}, {"date": "2025-09-24", "close": 6.98, "volume": 958258.0}, {"date": "2025-09-25", "close": 6.87, "volume": 1143158.0}, {"date": "2025-09-26", "close": 7.1, "volume": 1159048.0}, {"date": "2025-09-29", "close": 7.08, "volume": 1770456.0}, {"date": "2025-09-30", "close": 6.96, "volume": 1399438.0}, {"date": "2025-10-01", "close": 7.3, "volume": 1386113.0}, {"date": "2025-10-02", "close": 7.21, "volume": 1363835.0}, {"date": "2025-10-03", "close": 7.76, "volume": 2400288.0}, {"date": "2025-10-06", "close": 8.7, "volume": 3729201.0}, {"date": "2025-10-07", "close": 8.06, "volume": 2255628.0}, {"date": "2025-10-08", "close": 8.31, "volume": 1975582.0}, {"date": "2025-10-09", "close": 7.95, "volume": 1521979.0}, {"date": "2025-10-10", "close": 7.97, "volume": 3863265.0}, {"date": "2025-10-13", "close": 8.46, "volume": 2024856.0}, {"date": "2025-10-14", "close": 8.09, "volume": 2404567.0}, {"date": "2025-10-15", "close": 8.82, "volume": 2525111.0}, {"date": "2025-10-16", "close": 8.31, "volume": 3127332.0}, {"date": "2025-10-17", "close": 7.94, "volume": 1708214.0}, {"date": "2025-10-20", "close": 8.31, "volume": 1141634.0}, {"date": "2025-10-21", "close": 7.92, "volume": 1955164.0}, {"date": "2025-10-22", "close": 7.81, "volume": 1862173.0}, {"date": "2025-10-23", "close": 8.15, "volume": 1177668.0}, {"date": "2025-10-24", "close": 8.5, "volume": 1406010.0}, {"date": "2025-10-27", "close": 8.13, "volume": 1819591.0}, {"date": "2025-10-28", "close": 7.99, "volume": 1043412.0}, {"date": "2025-10-29", "close": 7.9, "volume": 1461336.0}, {"date": "2025-10-30", "close": 7.53, "volume": 1175364.0}, {"date": "2025-10-31", "close": 8.14, "volume": 3377921.0}, {"date": "2025-11-03", "close": 7.75, "volume": 1685887.0}, {"date": "2025-11-04", "close": 7.19, "volume": 2043981.0}, {"date": "2025-11-05", "close": 7.41, "volume": 1752242.0}, {"date": "2025-11-06", "close": 4.11, "volume": 14122350.0}, {"date": "2025-11-07", "close": 3.86, "volume": 9068859.0}, {"date": "2025-11-10", "close": 3.67, "volume": 4676541.0}, {"date": "2025-11-11", "close": 3.62, "volume": 3579015.0}, {"date": "2025-11-12", "close": 3.43, "volume": 2654513.0}, {"date": "2025-11-13", "close": 3.22, "volume": 4254891.0}, {"date": "2025-11-14", "close": 3.08, "volume": 4281748.0}, {"date": "2025-11-17", "close": 3.06, "volume": 3002085.0}, {"date": "2025-11-18", "close": 3.12, "volume": 2791694.0}, {"date": "2025-11-19", "close": 3.08, "volume": 2342552.0}, {"date": "2025-11-20", "close": 2.93, "volume": 2446725.0}, {"date": "2025-11-21", "close": 3.1, "volume": 2849984.0}, {"date": "2025-11-24", "close": 3.13, "volume": 2119586.0}, {"date": "2025-11-25", "close": 3.21, "volume": 1344871.0}, {"date": "2025-11-26", "close": 3.16, "volume": 1298365.0}, {"date": "2025-11-28", "close": 3.22, "volume": 1590459.0}, {"date": "2025-12-01", "close": 3.36, "volume": 2455570.0}, {"date": "2025-12-02", "close": 3.42, "volume": 2132992.0}, {"date": "2025-12-03", "close": 3.48, "volume": 1533402.0}, {"date": "2025-12-04", "close": 3.63, "volume": 2561933.0}, {"date": "2025-12-05", "close": 3.54, "volume": 1887684.0}, {"date": "2025-12-08", "close": 3.29, "volume": 1710418.0}, {"date": "2025-12-09", "close": 3.3, "volume": 1625435.0}, {"date": "2025-12-10", "close": 3.3, "volume": 1594942.0}, {"date": "2025-12-11", "close": 3.37, "volume": 1184048.0}, {"date": "2025-12-12", "close": 3.22, "volume": 1047822.0}, {"date": "2025-12-15", "close": 3.11, "volume": 1308107.0}, {"date": "2025-12-16", "close": 3.08, "volume": 1565815.0}, {"date": "2025-12-17", "close": 2.94, "volume": 2006617.0}, {"date": "2025-12-18", "close": 2.9, "volume": 1673557.0}, {"date": "2025-12-19", "close": 2.96, "volume": 2707412.0}, {"date": "2025-12-22", "close": 2.91, "volume": 1369733.0}, {"date": "2025-12-23", "close": 2.95, "volume": 1829049.0}, {"date": "2025-12-24", "close": 2.97, "volume": 698059.0}, {"date": "2025-12-26", "close": 2.94, "volume": 1230179.0}, {"date": "2025-12-29", "close": 2.97, "volume": 2232478.0}, {"date": "2025-12-30", "close": 2.95, "volume": 7043067.0}, {"date": "2025-12-31", "close": 2.83, "volume": 2772426.0}, {"date": "2026-01-02", "close": 2.89, "volume": 2293965.0}, {"date": "2026-01-05", "close": 3.24, "volume": 2809579.0}, {"date": "2026-01-06", "close": 3.33, "volume": 2242398.0}, {"date": "2026-01-07", "close": 3.24, "volume": 1582527.0}, {"date": "2026-01-08", "close": 3.29, "volume": 892437.0}, {"date": "2026-01-09", "close": 3.3, "volume": 1029426.0}, {"date": "2026-01-12", "close": 3.36, "volume": 1220986.0}, {"date": "2026-01-13", "close": 3.46, "volume": 1334894.0}, {"date": "2026-01-14", "close": 3.46, "volume": 1206496.0}, {"date": "2026-01-15", "close": 3.45, "volume": 1223172.0}, {"date": "2026-01-16", "close": 3.47, "volume": 1841092.0}, {"date": "2026-01-20", "close": 3.52, "volume": 1535353.0}, {"date": "2026-01-21", "close": 3.58, "volume": 1419173.0}, {"date": "2026-01-22", "close": 3.9, "volume": 2143262.0}, {"date": "2026-01-23", "close": 3.82, "volume": 1332917.0}, {"date": "2026-01-26", "close": 3.57, "volume": 1076941.0}, {"date": "2026-01-27", "close": 3.54, "volume": 840774.0}, {"date": "2026-01-28", "close": 3.43, "volume": 2487831.0}, {"date": "2026-01-29", "close": 3.61, "volume": 1882332.0}, {"date": "2026-01-30", "close": 3.37, "volume": 1069827.0}, {"date": "2026-02-02", "close": 3.25, "volume": 1161013.0}, {"date": "2026-02-03", "close": 3.35, "volume": 1565774.0}, {"date": "2026-02-04", "close": 3.29, "volume": 822248.0}, {"date": "2026-02-05", "close": 3.08, "volume": 1536933.0}, {"date": "2026-02-06", "close": 3.43, "volume": 1265216.0}, {"date": "2026-02-09", "close": 3.47, "volume": 1115775.0}, {"date": "2026-02-10", "close": 3.48, "volume": 954506.0}, {"date": "2026-02-11", "close": 3.51, "volume": 921064.0}, {"date": "2026-02-12", "close": 3.33, "volume": 1010551.0}, {"date": "2026-02-13", "close": 3.53, "volume": 1371621.0}, {"date": "2026-02-17", "close": 3.56, "volume": 1428811.0}, {"date": "2026-02-18", "close": 3.49, "volume": 1200586.0}, {"date": "2026-02-19", "close": 3.62, "volume": 1241371.0}, {"date": "2026-02-20", "close": 3.61, "volume": 1495632.0}, {"date": "2026-02-23", "close": 3.54, "volume": 1060583.0}, {"date": "2026-02-24", "close": 3.56, "volume": 1327316.0}, {"date": "2026-02-25", "close": 2.57, "volume": 7636657.0}, {"date": "2026-02-26", "close": 3.14, "volume": 2784087.0}, {"date": "2026-02-27", "close": 3.12, "volume": 3895803.0}, {"date": "2026-03-02", "close": 3.28, "volume": 1882247.0}, {"date": "2026-03-03", "close": 3.34, "volume": 1944730.0}, {"date": "2026-03-04", "close": 3.35, "volume": 1281293.0}, {"date": "2026-03-05", "close": 3.27, "volume": 1742656.0}, {"date": "2026-03-06", "close": 3.22, "volume": 1386339.0}, {"date": "2026-03-09", "close": 3.21, "volume": 1321316.0}, {"date": "2026-03-10", "close": 3.25, "volume": 1500804.0}, {"date": "2026-03-11", "close": 3.26, "volume": 1333715.0}, {"date": "2026-03-12", "close": 3.59, "volume": 1891619.0}, {"date": "2026-03-13", "close": 3.65, "volume": 1511833.0}, {"date": "2026-03-16", "close": 3.39, "volume": 1111980.0}, {"date": "2026-03-17", "close": 3.29, "volume": 1157843.0}, {"date": "2026-03-18", "close": 3.23, "volume": 1127127.0}, {"date": "2026-03-19", "close": 3.23, "volume": 1199937.0}, {"date": "2026-03-20", "close": 3.06, "volume": 1970096.0}, {"date": "2026-03-23", "close": 3.26, "volume": 949653.0}, {"date": "2026-03-24", "close": 3.24, "volume": 830284.0}, {"date": "2026-03-25", "close": 3.44, "volume": 820236.0}, {"date": "2026-03-26", "close": 3.42, "volume": 798337.0}, {"date": "2026-03-27", "close": 3.3, "volume": 773676.0}, {"date": "2026-03-30", "close": 3.17, "volume": 2214221.0}, {"date": "2026-03-31", "close": 3.42, "volume": 1088010.0}, {"date": "2026-04-01", "close": 3.47, "volume": 1155129.0}, {"date": "2026-04-02", "close": 3.69, "volume": 1377359.0}, {"date": "2026-04-06", "close": 3.78, "volume": 994092.0}, {"date": "2026-04-07", "close": 3.69, "volume": 970411.0}, {"date": "2026-04-08", "close": 3.71, "volume": 757318.0}, {"date": "2026-04-09", "close": 3.74, "volume": 1800849.0}, {"date": "2026-04-10", "close": 3.34, "volume": 2051782.0}, {"date": "2026-04-13", "close": 3.53, "volume": 1392806.0}, {"date": "2026-04-14", "close": 3.31, "volume": 1371669.0}, {"date": "2026-04-15", "close": 3.33, "volume": 1482598.0}, {"date": "2026-04-16", "close": 3.52, "volume": 1308583.0}, {"date": "2026-04-17", "close": 3.48, "volume": 1676924.0}, {"date": "2026-04-20", "close": 3.56, "volume": 1165646.0}, {"date": "2026-04-21", "close": 3.55, "volume": 1073790.0}, {"date": "2026-04-22", "close": 3.25, "volume": 2901172.0}, {"date": "2026-04-23", "close": 3.36, "volume": 2148856.0}, {"date": "2026-04-24", "close": 3.5, "volume": 1522168.0}, {"date": "2026-04-27", "close": 3.64, "volume": 1465639.0}, {"date": "2026-04-28", "close": 3.61, "volume": 1326949.0}, {"date": "2026-04-29", "close": 3.61, "volume": 778111.0}, {"date": "2026-04-30", "close": 3.71, "volume": 2153580.0}, {"date": "2026-05-01", "close": 4.27, "volume": 2320136.0}, {"date": "2026-05-04", "close": 3.88, "volume": 1606998.0}, {"date": "2026-05-05", "close": 4.14, "volume": 1590211.0}, {"date": "2026-05-06", "close": 4.12, "volume": 1844527.0}, {"date": "2026-05-07", "close": 5.12, "volume": 5397573.0}, {"date": "2026-05-08", "close": 5.04, "volume": 2013053.0}, {"date": "2026-05-11", "close": 5.12, "volume": 2195987.0}, {"date": "2026-05-12", "close": 5.06, "volume": 2543547.0}, {"date": "2026-05-13", "close": 5.4, "volume": 2721320.0}, {"date": "2026-05-14", "close": 5.82, "volume": 2993156.0}, {"date": "2026-05-15", "close": 5.6, "volume": 2023149.0}, {"date": "2026-05-18", "close": 5.33, "volume": 1270996.0}, {"date": "2026-05-19", "close": 5.06, "volume": 1295442.0}, {"date": "2026-05-20", "close": 5.1, "volume": 1088775.0}, {"date": "2026-05-21", "close": 5.47, "volume": 1615482.0}, {"date": "2026-05-22", "close": 5.79, "volume": 1308176.0}, {"date": "2026-05-26", "close": 5.97, "volume": 1272194.0}, {"date": "2026-05-27", "close": 6.36, "volume": 2274154.0}, {"date": "2026-05-28", "close": 6.37, "volume": 2076284.0}, {"date": "2026-05-29", "close": 6.4, "volume": 1606363.0}, {"date": "2026-06-01", "close": 6.22, "volume": 1252694.0}, {"date": "2026-06-02", "close": 6.22, "volume": 1373726.0}, {"date": "2026-06-03", "close": 5.9, "volume": 1348795.0}, {"date": "2026-06-04", "close": 6.23, "volume": 1250475.0}, {"date": "2026-06-05", "close": 5.64, "volume": 1267549.0}, {"date": "2026-06-08", "close": 5.64, "volume": 943187.0}, {"date": "2026-06-09", "close": 5.52, "volume": 1663878.0}, {"date": "2026-06-10", "close": 5.44, "volume": 882467.0}, {"date": "2026-06-11", "close": 5.72, "volume": 1373061.0}, {"date": "2026-06-12", "close": 5.92, "volume": 941474.0}, {"date": "2026-06-15", "close": 6.04, "volume": 1225989.0}, {"date": "2026-06-16", "close": 5.82, "volume": 1808631.0}, {"date": "2026-06-17", "close": 6.05, "volume": 1559289.0}, {"date": "2026-06-18", "close": 6.32, "volume": 2201632.0}, {"date": "2026-06-22", "close": 6.37, "volume": 1798322.0}, {"date": "2026-06-23", "close": 5.9, "volume": 1631338.0}, {"date": "2026-06-24", "close": 5.73, "volume": 1263244.0}, {"date": "2026-06-25", "close": 5.68, "volume": 1206535.0}, {"date": "2026-06-26", "close": 5.63, "volume": 3371443.0}, {"date": "2026-06-29", "close": 5.98, "volume": 1972868.0}, {"date": "2026-06-30", "close": 6.34, "volume": 2063028.0}, {"date": "2026-07-01", "close": 5.93, "volume": 1187268.0}, {"date": "2026-07-02", "close": 5.58, "volume": 1513239.0}, {"date": "2026-07-06", "close": 5.47, "volume": 1132691.0}, {"date": "2026-07-07", "close": 5.14, "volume": 1362641.0}, {"date": "2026-07-08", "close": 5.19, "volume": 949348.0}, {"date": "2026-07-09", "close": 5.24, "volume": 679457.0}, {"date": "2026-07-10", "close": 5.16, "volume": 717713.0}, {"date": "2026-07-13", "close": 5.18, "volume": 914198.0}, {"date": "2026-07-14", "close": 5.27, "volume": 640331.0}, {"date": "2026-07-15", "close": 5.3, "volume": 685434.0}, {"date": "2026-07-16", "close": 5.05, "volume": 813316.0}, {"date": "2026-07-17", "close": 5.13, "volume": 885930.0}, {"date": "2026-07-20", "close": 5.03, "volume": 720545.0}, {"date": "2026-07-21", "close": 5.43, "volume": 890012.0}, {"date": "2026-07-22", "close": 5.31, "volume": 894189.0}, {"date": "2026-07-23", "close": 5.16, "volume": 829016.0}, {"date": "2026-07-24", "close": 4.67, "volume": 1195737.0}, {"date": "2026-07-27", "close": 4.65, "volume": 1252568.0}, {"date": "2026-07-28", "close": 4.39, "volume": 901778.0}, {"date": "2026-07-29", "close": 4.09, "volume": 1178325.0}, {"date": "2026-07-30", "close": 4.51, "volume": 1303405.0}, {"date": "2026-07-31", "close": 4.63, "volume": 991635.0}, {"date": "2026-08-03", "close": 4.73, "volume": 898322.0}, {"date": "2026-08-04", "close": 5.06, "volume": 1042841.0}, {"date": "2026-08-05", "close": 5.01, "volume": 1248179.0}, {"date": "2026-08-06", "close": 6.89, "volume": 14401130.0}, {"date": "2026-08-07", "close": 6.25, "volume": 2299448.0}], "refreshing": true}