{"ticker": "ASYS", "overview": {"cik": "720500", "ticker": "ASYS", "name": "AMTECH SYSTEMS INC", "industry": "Special Industry Machinery, NEC", "country": "United States", "sic": "3559", "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0002136935-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001223192-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002136935-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001267540-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000720500-26-000011", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000720500-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000720500-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034783", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000720500-26-000008", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-03", "title": "Prospectus", "accession": "0000720500-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-069614", "price_sensitive": false}, {"form": "S-3MEF", "date": "2026-06-01", "title": "Form S-3MEF", "accession": "0000720500-26-000006", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-01", "title": "Prospectus", "accession": "0000720500-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068888", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0002136935-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001223192-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0002136935-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001223192-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0000720500-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001420485-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211962", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211854", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211838", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-195969", "price_sensitive": true}]}, "description": "AMTECH SYSTEMS INC trades as ASYS on the NASDAQ and is registered in the United States, classified under Special Industry Machinery, NEC (SIC 3559). Privy Trades holds 84 insider filings for the company, from August 2021 to August 2026. Across those, 5 insiders disclosed 34 open-market purchases totalling $3.27M against 3 sales totalling $1.33M. The most recent filing on record is dated 24 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 34, "buy_sum": 3265119.42, "sell_n": 3, "sell_sum": 1327104.721, "net": 1938014.699, "insiders": 5, "first_date": "2021-08-09", "last_date": "2026-08-24"}, "metrics": {"ticker": "ASYS", "has_prices": true, "as_of": "2026-08-24", "last": 14.0, "prev_close": 14.63, "change": -0.6300000000000008, "change_pct": -0.04306220095693785, "session_volume": 424114.0, "vwap_5": 15.254592205415046, "vwap_20": 15.437889429769534, "vwap_60": 18.559215229911505, "vwap_250": 14.83987829353464, "high_52w": 23.99, "low_52w": 7.05, "avg_volume_20": 465352.2, "sessions": 400, "market_cap": {"value": 245113414.0, "shares": 17508101.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002136935-26-000004", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Guy Shechter", "who_key": "Shechter Guy", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49455.75, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO drops $49K on ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/2136935/000213693526000004/0002136935-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "13DG-0001493152-26-034783", "src": "13DG", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Amtech Systems Inc", "who_key": "AMTECH SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "AMTECH SYSTEMS INC takes a 7.2% passive stake in ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/0001493152-26-034783-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0001325447-26-000032", "src": "13DG", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Amtech Systems Inc", "who_key": "AMTECH SYSTEMS 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AMTECH SYSTEMS INC moves to a 4.9% passive stake in ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/0001325447-26-000032-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001104659-26-069614", "src": "13DG", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Amtech Systems Inc", "who_key": "AMTECH SYSTEMS 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AMTECH SYSTEMS INC moves to a 4.1% activist stake in ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/0001104659-26-069614-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001104659-26-068888", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 174780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465926068888/0001104659-26-068888-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228460}, {"id": "0002136935-26-000002", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Guy Shechter", "who_key": "Shechter Guy", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "President files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000213693526000002/0002136935-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241420}, {"id": "0001223192-26-000003", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Thomas B. Sabol", "who_key": "SABOL THOMAS B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000122319226000003/0001223192-26-000003-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001193125-26-096467", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Michael Garnreiter", "who_key": "GARNREITER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000119312526096467/0001193125-26-096467-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001104659-26-024720", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465926024720/0001104659-26-024720-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001193125-26-096720", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Asif Y. Jakwani", "who_key": "Jakwani Asif Y.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000119312526096720/0001193125-26-096720-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001256949-26-000003", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Michael M. Ludwig", "who_key": "LUDWIG MICHAEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000125694926000003/0001256949-26-000003-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349420}, {"id": "0001104659-25-086997", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 124920.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925086997/0001104659-25-086997-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614380}, {"id": "0000950170-25-109373", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert C. Daigle", "who_key": "DAIGLE ROBERT C", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017025109373/0000950170-25-109373-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650380}, {"id": "0000950170-25-073717", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert C. Daigle", "who_key": "DAIGLE ROBERT C", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27353.420000000002, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO buys $27K of ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017025073717/0000950170-25-073717-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771340}, {"id": "0001104659-25-050117", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 235775.7, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director buys $236K of ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925050117/0001104659-25-050117-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771340}, {"id": "0000950170-25-043411", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Wade Michael Jenke", "who_key": "Jenke Wade Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017025043411/0000950170-25-043411-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854860}, {"id": "0001104659-25-022964", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48600.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "3 insiders now buying ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925022964/0001104659-25-022964-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867820}, {"id": "0001104659-25-021752", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925021752/0001104659-25-021752-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873580}, {"id": "0000950170-25-035589", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Michael Garnreiter", "who_key": "GARNREITER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017025035589/0000950170-25-035589-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873580}, {"id": "0000950170-25-035616", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Michael M. Ludwig", "who_key": "LUDWIG MICHAEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017025035616/0000950170-25-035616-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873580}, {"id": "0001104659-25-020979", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31836.55, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "3 insiders now buying ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925020979/0001104659-25-020979-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875020}, {"id": "0000950170-25-035575", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Asif Y. Jakwani", "who_key": "Jakwani Asif Y.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017025035575/0000950170-25-035575-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875020}, {"id": "0001104659-25-014728", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106699.99999999999, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "That makes 3 insiders into ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925014728/0001104659-25-014728-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903820}, {"id": "0001104659-25-010932", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 275040.77999999997, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "That makes 3 insiders into ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925010932/0001104659-25-010932-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912460}, {"id": "0001104659-24-128442", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 181625.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "That makes 3 insiders into ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465924128442/0001104659-24-128442-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993100}, {"id": "0000950170-24-098167", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert C. Daigle", "who_key": "DAIGLE ROBERT C", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 98401.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017024098167/0000950170-24-098167-index.htm", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167340}, {"id": "0001104659-24-089070", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 221050.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465924089070/0001104659-24-089070-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168780}, {"id": "0000950170-24-094908", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Wade Michael Jenke", "who_key": "Jenke Wade Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017024094908/0000950170-24-094908-index.htm", "trade_date": "2024-08-08", "timestamp": "2024-08-08", "mins": 1175980}, {"id": "0001104659-24-061139", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82901.04000000001, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465924061139/0001104659-24-061139-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299820}, {"id": "0000950170-24-033003", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Lisa Gibbs", "who_key": "GIBBS LISA", "role": "VP and Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CFO files routine paperwork on ASYS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017024033003/0000950170-24-033003-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386220}], "recent_buys": [{"id": "0002136935-26-000004", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Guy Shechter", "who_key": "Shechter Guy", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49455.75, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO drops $49K on ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/2136935/000213693526000004/0002136935-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "0001104659-25-050117", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 235775.7, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Director buys $236K of ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925050117/0001104659-25-050117-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771340}, {"id": "0000950170-25-073717", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert C. Daigle", "who_key": "DAIGLE ROBERT C", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 27353.420000000002, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "CEO buys $27K of ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017025073717/0000950170-25-073717-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771340}, {"id": "0001104659-25-022964", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48600.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "3 insiders now buying ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925022964/0001104659-25-022964-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867820}, {"id": "0001104659-25-020979", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31836.55, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "3 insiders now buying ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925020979/0001104659-25-020979-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875020}, {"id": "0001104659-25-014728", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106699.99999999999, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "That makes 3 insiders into ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925014728/0001104659-25-014728-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903820}, {"id": "0001104659-25-010932", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 275040.77999999997, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "That makes 3 insiders into ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925010932/0001104659-25-010932-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912460}, {"id": "0001104659-24-128442", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 181625.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "That makes 3 insiders into ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465924128442/0001104659-24-128442-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993100}, {"id": "0001104659-24-089070", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 221050.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465924089070/0001104659-24-089070-index.htm", "trade_date": "2024-08-13", "timestamp": "2024-08-13", "mins": 1168780}, {"id": "0001104659-24-061139", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82901.04000000001, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465924061139/0001104659-24-061139-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299820}, {"id": "0000950170-24-015974", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert C. Daigle", "who_key": "DAIGLE ROBERT C", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14735.0, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017024015974/0000950170-24-015974-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430860}, {"id": "0001104659-24-023568", "src": "INSIDERS", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86305.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "3 insiders now buying ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465924023568/0001104659-24-023568-index.htm", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430860}], "institutional": [{"id": "13DG-0001325447-26-000032", "src": "13DG", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Amtech Systems Inc", "who_key": "AMTECH SYSTEMS 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AMTECH SYSTEMS INC moves to a 4.9% passive stake in ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/0001325447-26-000032-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001493152-26-034783", "src": "13DG", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Amtech Systems Inc", "who_key": "AMTECH SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery, NEC", "country": "United States", "headline": "AMTECH SYSTEMS INC takes a 7.2% passive stake in ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/0001493152-26-034783-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0001104659-26-069614", "src": "13DG", "ticker": "ASYS", "cik": "720500", "company": "AMTECH SYSTEMS INC", "company_raw": "AMTECH SYSTEMS INC", "who": "Amtech Systems Inc", "who_key": "AMTECH SYSTEMS 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": "Special Industry Machinery, NEC", "country": "United States", "headline": "AMTECH SYSTEMS INC moves to a 4.1% activist stake in ASYS", "source_url": "https://www.sec.gov/Archives/edgar/data/720500/0001104659-26-069614-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-01", "mins": 222700}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Amtech Systems, Inc. - Common Stock", "new_value": "AMTECH SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000720500", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000720500", "applied": 1, "detected_at": "2026-09-10T10:05:47.786256"}]}, "key_people": [{"who": "Robert M. Averick", "who_key": "Averick Robert M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2612926.02, "sold": 0, "net": 2612926.02, "trades": 24, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 235775.7, "date": "2025-05-16", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925050117/0001104659-25-050117-index.htm"}, {"action": "BUY", "amount": 48600.0, "date": "2025-03-10", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925022964/0001104659-25-022964-index.htm"}, {"action": "BUY", "amount": 31836.55, "date": "2025-03-05", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925020979/0001104659-25-020979-index.htm"}, {"action": "BUY", "amount": 106699.99999999999, "date": "2025-02-13", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925014728/0001104659-25-014728-index.htm"}, {"action": "BUY", "amount": 275040.77999999997, "date": "2025-02-07", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925010932/0001104659-25-010932-index.htm"}, {"action": "BUY", "amount": 181625.0, "date": "2024-12-13", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465924128442/0001104659-24-128442-index.htm"}, {"action": "BUY", "amount": 221050.0, "date": "2024-08-13", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465924089070/0001104659-24-089070-index.htm"}, {"action": "BUY", "amount": 82901.04000000001, "date": "2024-05-14", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465924061139/0001104659-24-061139-index.htm"}, {"action": "BUY", "amount": 86305.0, "date": "2024-02-13", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465924023568/0001104659-24-023568-index.htm"}, {"action": "BUY", "amount": 54600.0, "date": "2023-12-18", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465923127725/0001104659-23-127725-index.htm"}, {"action": "BUY", "amount": 137190.0, "date": "2023-08-18", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465923093900/0001104659-23-093900-index.htm"}, {"action": "BUY", "amount": 66600.0, "date": "2023-08-11", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465923091290/0001104659-23-091290-index.htm"}, {"action": "BUY", "amount": 13335.0, "date": "2023-05-23", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465923064616/0001104659-23-064616-index.htm"}, {"action": "BUY", "amount": 21625.0, "date": "2023-05-17", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465923062245/0001104659-23-062245-index.htm"}, {"action": "BUY", "amount": 42512.5, "date": "2023-05-12", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465923060715/0001104659-23-060715-index.htm"}, {"action": "BUY", "amount": 38060.0, "date": "2023-03-13", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465923032260/0001104659-23-032260-index.htm"}, {"action": "BUY", "amount": 40725.0, "date": "2023-02-10", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465923019691/0001104659-23-019691-index.htm"}, {"action": "BUY", "amount": 50525.600000000006, "date": "2022-09-12", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465922099619/0001104659-22-099619-index.htm"}, {"action": "BUY", "amount": 56668.85, "date": "2022-09-02", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465922097850/0001104659-22-097850-index.htm"}, {"action": "BUY", "amount": 316150.0, "date": "2022-05-16", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465922061940/0001104659-22-061940-index.htm"}, {"action": "BUY", "amount": 247450.0, "date": "2022-02-23", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465922026690/0001104659-22-026690-index.htm"}, {"action": "BUY", "amount": 159000.0, "date": "2021-11-23", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465921143575/0001104659-21-143575-index.htm"}, {"action": "BUY", "amount": 24900.000000000004, "date": "2021-08-11", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465921104141/0001104659-21-104141-index.htm"}, {"action": "BUY", "amount": 73750.0, "date": "2021-08-09", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465921102922/0001104659-21-102922-index.htm"}], "latest": {"action": "BUY", "amount": 235775.7, "date": "2025-05-16", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000110465925050117/0001104659-25-050117-index.htm"}}, {"who": "Jong S. Whang", "who_key": "WHANG JONG S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1029080.081, "net": -1029080.081, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 653500.0, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919122047495/0001209191-22-047495-index.htm"}, {"action": "SELL", "amount": 375580.081, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919121055456/0001209191-21-055456-index.htm"}], "latest": {"action": "SELL", "amount": 653500.0, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919122047495/0001209191-22-047495-index.htm"}}, {"who": "Robert C. Daigle", "who_key": "DAIGLE ROBERT C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 602737.65, "sold": 0, "net": 602737.65, "trades": 9, "top_score": 69.0, "lean": "buying", "history": [{"action": "BUY", "amount": 27353.420000000002, "date": "2025-05-16", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017025073717/0000950170-25-073717-index.htm"}, {"action": "BUY", "amount": 14735.0, "date": "2024-02-13", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017024015974/0000950170-24-015974-index.htm"}, {"action": "BUY", "amount": 260160.0, "date": "2023-12-19", "score": 69.0, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919123059189/0001209191-23-059189-index.htm"}, {"action": "BUY", "amount": 105267.5, "date": "2023-08-25", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919123047396/0001209191-23-047396-index.htm"}, {"action": "BUY", "amount": 21298.75, "date": "2023-08-16", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919123046105/0001209191-23-046105-index.htm"}, {"action": "BUY", "amount": 146496.97999999998, "date": "2023-08-14", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919123045828/0001209191-23-045828-index.htm"}, {"action": "BUY", "amount": 441.0, "date": "2023-08-14", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919123046145/0001209191-23-046145-index.htm"}, {"action": "BUY", "amount": 735.0, "date": "2023-05-19", "score": 18.3, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919123031669/0001209191-23-031669-index.htm"}, {"action": "BUY", "amount": 26250.0, "date": "2023-05-12", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919123029811/0001209191-23-029811-index.htm"}], "latest": {"action": "BUY", "amount": 27353.420000000002, "date": "2025-05-16", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000095017025073717/0000950170-25-073717-index.htm"}}, {"who": "Michael Whang", "who_key": "WHANG MICHAEL", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 298024.64, "net": -298024.64, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 298024.64, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919122047493/0001209191-22-047493-index.htm"}], "latest": {"action": "SELL", "amount": 298024.64, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/720500/000120919122047493/0001209191-22-047493-index.htm"}}, {"who": "Guy Shechter", "who_key": "Shechter Guy", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 49455.75, "sold": 0, "net": 49455.75, "trades": 1, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 49455.75, "date": "2026-08-24", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2136935/000213693526000004/0002136935-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 49455.75, "date": "2026-08-24", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2136935/000213693526000004/0002136935-26-000004-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 49455.75}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0002136935-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001223192-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002136935-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001267540-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000720500-26-000011", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000720500-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000720500-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-034783", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000720500-26-000008", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-03", "title": "Prospectus", "accession": "0000720500-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-069614", "price_sensitive": false}, {"form": "S-3MEF", "date": "2026-06-01", "title": "Form S-3MEF", "accession": "0000720500-26-000006", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-01", "title": "Prospectus", "accession": "0000720500-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068888", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0002136935-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001223192-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0002136935-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-05-29", "title": "Initial insider holdings", "accession": "0001223192-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-26", "title": "Form SD", "accession": "0000720500-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001420485-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211962", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211854", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-211838", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-195969", "price_sensitive": true}], "performance": {"ticker": "ASYS", "has_prices": true, "summary": {"n": 34, "avg": 1.1286151688298318, "win_rate": 0.9705882352941176, "best": 2.9772727272727275, "worst": 0.0, "as_of": "2026-08-24"}, "buys": [{"who": "Shechter Guy", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 49455.75, "date": "2026-08-24", "score": 46.5, "ref_price": 14.0, "return": 0.0}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 235775.7, "date": "2025-05-16", "score": 44.6, "ref_price": 3.52, "return": 2.9772727272727275}, {"who": "DAIGLE ROBERT C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 27353.420000000002, "date": "2025-05-16", "score": 42.9, "ref_price": 3.52, "return": 2.9772727272727275}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 48600.0, "date": "2025-03-10", "score": 35.6, "ref_price": 4.77, "return": 1.9350104821802938}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 31836.55, "date": "2025-03-05", "score": 33.3, "ref_price": 4.95, "return": 1.8282828282828283}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 106699.99999999999, "date": "2025-02-13", "score": 40.0, "ref_price": 4.9, "return": 1.857142857142857}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 275040.77999999997, "date": "2025-02-07", "score": 45.9, "ref_price": 5.15, "return": 1.7184466019417475}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 181625.0, "date": "2024-12-13", "score": 42.7, "ref_price": 5.66, "return": 1.4734982332155477}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 221050.0, "date": "2024-08-13", "score": 44.0, "ref_price": 5.48, "return": 1.554744525547445}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 82901.04000000001, "date": "2024-05-14", "score": 38.5, "ref_price": 5.34, "return": 1.6217228464419475}, {"who": "DAIGLE ROBERT C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 14735.0, "date": "2024-02-13", "score": 39.9, "ref_price": 4.24, "return": 2.30188679245283}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 86305.0, "date": "2024-02-13", "score": 39.1, "ref_price": 4.24, "return": 2.30188679245283}, {"who": "DAIGLE ROBERT C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 260160.0, "date": "2023-12-19", "score": 69.0, "ref_price": 3.69, "return": 2.794037940379404}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 54600.0, "date": "2023-12-18", "score": 36.5, "ref_price": 3.95, "return": 2.5443037974683547}, {"who": "DAIGLE ROBERT C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 105267.5, "date": "2023-08-25", "score": 55.0, "ref_price": 8.57, "return": 0.6336056009334888}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 137190.0, "date": "2023-08-18", "score": 55.7, "ref_price": 8.6, "return": 0.6279069767441862}, {"who": "DAIGLE ROBERT C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21298.75, "date": "2023-08-16", "score": 42.0, "ref_price": 8.42, "return": 0.66270783847981}, {"who": "DAIGLE ROBERT C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 441.0, "date": "2023-08-14", "score": 26.9, "ref_price": 9.0, "return": 0.5555555555555556}, {"who": "DAIGLE ROBERT C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 146496.97999999998, "date": "2023-08-14", "score": 66.0, "ref_price": 9.0, "return": 0.5555555555555556}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 66600.0, "date": "2023-08-11", "score": 37.3, "ref_price": 8.8869, "return": 0.5753524851185452}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13335.0, "date": "2023-05-23", "score": 28.9, "ref_price": 9.07, "return": 0.5435501653803748}, {"who": "DAIGLE ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 735.0, "date": "2023-05-19", "score": 18.3, "ref_price": 8.76, "return": 0.5981735159817352}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 21625.0, "date": "2023-05-17", "score": 31.3, "ref_price": 8.82, "return": 0.5873015873015872}, {"who": "DAIGLE ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26250.0, "date": "2023-05-12", "score": 32.2, "ref_price": 8.75, "return": 0.6}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 42512.5, "date": "2023-05-12", "score": 34.9, "ref_price": 8.75, "return": 0.6}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 38060.0, "date": "2023-03-13", "score": 49.1, "ref_price": 9.01, "return": 0.5538290788013319}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 40725.0, "date": "2023-02-10", "score": 34.6, "ref_price": 9.78, "return": 0.4314928425357874}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 50525.600000000006, "date": "2022-09-12", "score": 35.7, "ref_price": 10.65, "return": 0.31455399061032857}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 56668.85, "date": "2022-09-02", "score": 36.4, "ref_price": 10.7, "return": 0.3084112149532711}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 316150.0, "date": "2022-05-16", "score": 46.2, "ref_price": 7.91, "return": 0.7699115044247787}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 247450.0, "date": "2022-02-23", "score": 44.8, "ref_price": 9.52, "return": 0.4705882352941177}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 159000.0, "date": "2021-11-23", "score": 42.2, "ref_price": 10.27, "return": 0.36319376825705946}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 24900.000000000004, "date": "2021-08-11", "score": 32.1, "ref_price": 10.22, "return": 0.36986301369863006}, {"who": "Averick Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 73750.0, "date": "2021-08-09", "score": 37.8, "ref_price": 10.25, "return": 0.36585365853658536}]}, "price_series": [{"date": "2016-08-08", "close": 6.045, "volume": 21510.0}, {"date": "2016-08-09", "close": 5.75, "volume": 19720.0}, {"date": "2016-08-10", "close": 5.75, "volume": 21914.0}, {"date": "2016-08-11", "close": 5.525, "volume": 23071.0}, {"date": "2016-08-12", "close": 5.4, "volume": 18489.0}, {"date": "2016-08-15", "close": 5.5, "volume": 20183.0}, {"date": "2016-08-16", "close": 5.66, "volume": 16616.0}, {"date": "2016-08-17", "close": 5.6, "volume": 8003.0}, {"date": "2016-08-18", "close": 5.67, "volume": 3784.0}, {"date": "2016-08-19", "close": 5.7, "volume": 9803.0}, {"date": "2016-08-22", "close": 5.68, "volume": 7583.0}, {"date": "2016-08-23", "close": 5.64, "volume": 26578.0}, {"date": "2016-08-24", "close": 5.46, "volume": 16223.0}, {"date": "2016-08-25", "close": 5.285, "volume": 20341.0}, {"date": "2016-08-26", "close": 5.39, "volume": 17238.0}, {"date": "2016-08-29", "close": 5.35, "volume": 6582.0}, {"date": "2016-08-30", "close": 5.36, "volume": 11908.0}, {"date": "2016-08-31", "close": 5.36, "volume": 9269.0}, {"date": "2016-09-01", "close": 5.32, "volume": 17678.0}, {"date": "2016-09-02", "close": 5.39, "volume": 22028.0}, {"date": "2016-09-06", "close": 5.4, "volume": 8651.0}, {"date": "2016-09-07", "close": 5.19, "volume": 55957.0}, {"date": "2016-09-08", "close": 5.23, "volume": 11359.0}, {"date": "2016-09-09", "close": 5.11, "volume": 13501.0}, {"date": "2016-09-12", "close": 5.02, "volume": 35280.0}, {"date": "2016-09-13", "close": 4.91, "volume": 22740.0}, {"date": "2016-09-14", "close": 5.0, "volume": 11472.0}, {"date": "2016-09-15", "close": 5.07, "volume": 11062.0}, {"date": "2016-09-16", "close": 5.12, "volume": 16567.0}, {"date": "2016-09-19", "close": 5.06, "volume": 16682.0}, {"date": "2016-09-20", "close": 5.03, "volume": 25870.0}, {"date": "2016-09-21", "close": 4.88, "volume": 24392.0}, {"date": "2016-09-22", "close": 4.89, "volume": 12048.0}, {"date": "2016-09-23", "close": 4.87, "volume": 19397.0}, {"date": "2016-09-26", "close": 4.85, "volume": 6978.0}, {"date": "2016-09-27", "close": 4.87, "volume": 31191.0}, {"date": "2016-09-28", "close": 4.96, "volume": 6357.0}, {"date": "2016-09-29", "close": 4.93, "volume": 3726.0}, {"date": "2016-09-30", "close": 4.96, "volume": 9113.0}, {"date": "2016-10-03", "close": 4.87, "volume": 7036.0}, {"date": "2016-10-04", "close": 4.78, "volume": 23739.0}, {"date": "2016-10-05", "close": 4.82, "volume": 14052.0}, {"date": "2016-10-06", "close": 4.79, "volume": 20564.0}, {"date": "2016-10-07", "close": 4.74, "volume": 9276.0}, {"date": "2016-10-10", "close": 4.71, "volume": 30200.0}, {"date": "2016-10-11", "close": 4.65, "volume": 16326.0}, {"date": "2016-10-12", "close": 4.58, "volume": 7250.0}, {"date": "2016-10-13", "close": 4.55, "volume": 6849.0}, {"date": "2016-10-14", "close": 4.6, "volume": 9309.0}, {"date": "2016-10-17", "close": 4.51, "volume": 17264.0}, {"date": "2016-10-18", "close": 4.57, "volume": 14077.0}, {"date": "2016-10-19", "close": 4.54, "volume": 13269.0}, {"date": "2016-10-20", "close": 4.43, "volume": 5631.0}, {"date": "2016-10-21", "close": 4.56, "volume": 18507.0}, {"date": "2016-10-24", "close": 4.53, "volume": 12008.0}, {"date": "2016-10-25", "close": 4.41, "volume": 8291.0}, {"date": "2016-10-26", "close": 4.44, "volume": 9353.0}, {"date": "2016-10-27", "close": 4.47, "volume": 7067.0}, {"date": "2016-10-28", "close": 4.51, "volume": 24457.0}, {"date": "2016-10-31", "close": 4.51, "volume": 3073.0}, {"date": "2016-11-01", "close": 4.57, "volume": 10071.0}, {"date": "2016-11-02", "close": 4.44, "volume": 14847.0}, {"date": "2016-11-03", "close": 4.43, "volume": 43763.0}, {"date": "2016-11-04", "close": 4.43, "volume": 16360.0}, {"date": "2016-11-07", "close": 4.455, "volume": 66087.0}, {"date": "2016-11-08", "close": 4.57, "volume": 24025.0}, {"date": "2016-11-09", "close": 4.71, "volume": 23452.0}, {"date": "2016-11-10", "close": 5.0, "volume": 31019.0}, {"date": "2016-11-11", "close": 5.4, "volume": 36109.0}, {"date": "2016-11-14", "close": 5.07, "volume": 31566.0}, {"date": "2016-11-15", "close": 5.31, "volume": 12626.0}, {"date": "2016-11-16", "close": 5.48, "volume": 30809.0}, {"date": "2016-11-17", "close": 5.35, "volume": 23234.0}, {"date": "2016-11-18", "close": 5.06, "volume": 50099.0}, {"date": "2016-11-21", "close": 4.83, "volume": 97271.0}, {"date": "2016-11-22", "close": 4.91, "volume": 62092.0}, {"date": "2016-11-23", "close": 4.68, "volume": 15521.0}, {"date": "2016-11-25", "close": 4.43, "volume": 15951.0}, {"date": "2016-11-28", "close": 4.29, "volume": 30915.0}, {"date": "2016-11-29", "close": 4.28, "volume": 23513.0}, {"date": "2016-11-30", "close": 4.34, "volume": 9611.0}, {"date": "2016-12-01", "close": 4.26, "volume": 28491.0}, {"date": "2016-12-02", "close": 4.25, "volume": 16591.0}, {"date": "2016-12-05", "close": 4.26, "volume": 5857.0}, {"date": "2016-12-06", "close": 4.36, "volume": 27696.0}, {"date": "2016-12-07", "close": 4.29, "volume": 43062.0}, {"date": "2016-12-08", "close": 4.02, "volume": 46515.0}, {"date": "2016-12-09", "close": 4.075, "volume": 118081.0}, {"date": "2016-12-12", "close": 4.1, "volume": 37420.0}, {"date": "2016-12-13", "close": 4.29, "volume": 36848.0}, {"date": "2016-12-14", "close": 4.08, "volume": 18922.0}, {"date": "2016-12-15", "close": 4.42, "volume": 56101.0}, {"date": "2016-12-16", "close": 4.2, "volume": 28033.0}, {"date": "2016-12-19", "close": 4.31, "volume": 43428.0}, {"date": "2016-12-20", "close": 4.2, "volume": 26968.0}, {"date": "2016-12-21", "close": 4.38, "volume": 14470.0}, {"date": "2016-12-22", "close": 4.37, "volume": 20463.0}, {"date": "2016-12-23", "close": 4.28, "volume": 11089.0}, {"date": "2016-12-27", "close": 4.26, "volume": 40329.0}, {"date": "2016-12-28", "close": 4.18, "volume": 10043.0}, {"date": "2016-12-29", "close": 4.02, "volume": 27448.0}, {"date": "2016-12-30", "close": 4.25, "volume": 36439.0}, {"date": "2017-01-03", "close": 4.16, "volume": 25465.0}, {"date": "2017-01-04", "close": 4.0, "volume": 153159.0}, {"date": "2017-01-05", "close": 4.07, "volume": 15721.0}, {"date": "2017-01-06", "close": 4.105, "volume": 59585.0}, {"date": "2017-01-09", "close": 4.33, "volume": 90851.0}, {"date": "2017-01-10", "close": 4.52, "volume": 20644.0}, {"date": "2017-01-11", "close": 4.49, "volume": 13429.0}, {"date": "2017-01-12", "close": 4.195, "volume": 9643.0}, {"date": "2017-01-13", "close": 4.33, "volume": 4603.0}, {"date": "2017-01-17", "close": 4.18, "volume": 3905.0}, {"date": "2017-01-18", "close": 4.3, "volume": 5243.0}, {"date": "2017-01-19", "close": 4.13, "volume": 15294.0}, {"date": "2017-01-20", "close": 4.26, "volume": 7424.0}, {"date": "2017-01-23", "close": 4.11, "volume": 14943.0}, {"date": "2017-01-24", "close": 5.83, "volume": 2968944.0}, {"date": "2017-01-25", "close": 5.38, "volume": 599318.0}, {"date": "2017-01-26", "close": 5.5, "volume": 143181.0}, {"date": "2017-01-27", "close": 5.4, "volume": 67339.0}, {"date": "2017-01-30", "close": 5.4, "volume": 92140.0}, {"date": "2017-01-31", "close": 5.4, "volume": 27726.0}, {"date": "2017-02-01", "close": 5.51, "volume": 57538.0}, {"date": "2017-02-02", "close": 5.56, "volume": 17604.0}, {"date": "2017-02-03", "close": 5.49, "volume": 15663.0}, {"date": "2017-02-06", "close": 5.97, "volume": 89105.0}, {"date": "2017-02-07", "close": 5.97, "volume": 13263.0}, {"date": "2017-02-08", "close": 5.76, "volume": 13085.0}, {"date": "2017-02-09", "close": 5.55, "volume": 92693.0}, {"date": "2017-02-10", "close": 5.89, "volume": 135656.0}, {"date": "2017-02-13", "close": 6.22, "volume": 64409.0}, {"date": "2017-02-14", "close": 6.32, "volume": 71755.0}, {"date": "2017-02-15", "close": 6.43, "volume": 122195.0}, {"date": "2017-02-16", "close": 6.23, "volume": 28594.0}, {"date": "2017-02-17", "close": 6.5, "volume": 147570.0}, {"date": "2017-02-21", "close": 6.6, "volume": 96113.0}, {"date": "2017-02-22", "close": 6.44, "volume": 36349.0}, {"date": "2017-02-23", "close": 6.24, "volume": 24649.0}, {"date": "2017-02-24", "close": 6.48, "volume": 34595.0}, {"date": "2017-02-27", "close": 6.26, "volume": 20470.0}, {"date": "2017-02-28", "close": 6.28, "volume": 43155.0}, {"date": "2017-03-01", "close": 6.48, "volume": 58693.0}, {"date": "2017-03-02", "close": 6.27, "volume": 19197.0}, {"date": "2017-03-03", "close": 6.12, "volume": 9274.0}, {"date": "2017-03-06", "close": 5.95, "volume": 47526.0}, {"date": "2017-03-07", "close": 5.89, "volume": 36034.0}, {"date": "2017-03-08", "close": 5.76, "volume": 33274.0}, {"date": "2017-03-09", "close": 5.75, "volume": 36947.0}, {"date": "2017-03-10", "close": 5.64, "volume": 42175.0}, {"date": "2017-03-13", "close": 5.7, "volume": 27210.0}, {"date": "2017-03-14", "close": 5.72, "volume": 157834.0}, {"date": "2017-03-15", "close": 5.55, "volume": 71969.0}, {"date": "2017-03-16", "close": 5.75, "volume": 56981.0}, {"date": "2017-03-17", "close": 5.75, "volume": 20554.0}, {"date": "2017-03-20", "close": 5.65, "volume": 32486.0}, {"date": "2017-03-21", "close": 5.57, "volume": 19247.0}, {"date": "2017-03-22", "close": 5.58, "volume": 39165.0}, {"date": "2017-03-23", "close": 5.57, "volume": 2900.0}, {"date": "2017-03-24", "close": 5.59, "volume": 12522.0}, {"date": "2017-03-27", "close": 5.6, "volume": 23748.0}, {"date": "2017-03-28", "close": 5.37, "volume": 30582.0}, {"date": "2017-03-29", "close": 5.49, "volume": 3672.0}, {"date": "2017-03-30", "close": 5.47, "volume": 12280.0}, {"date": "2017-03-31", "close": 5.5, "volume": 16668.0}, {"date": "2017-04-03", "close": 5.38, "volume": 34721.0}, {"date": "2017-04-04", "close": 5.37, "volume": 20362.0}, {"date": "2017-04-05", "close": 5.22, "volume": 17813.0}, {"date": "2017-04-06", "close": 5.27, "volume": 25638.0}, {"date": "2017-04-07", "close": 5.35, "volume": 24365.0}, {"date": "2017-04-10", "close": 5.48, "volume": 38261.0}, {"date": "2017-04-11", "close": 5.43, "volume": 93521.0}, {"date": "2017-04-12", "close": 5.41, "volume": 13911.0}, {"date": "2017-04-13", "close": 5.26, "volume": 12881.0}, {"date": "2017-04-17", "close": 5.18, "volume": 9596.0}, {"date": "2017-04-18", "close": 5.28, "volume": 21584.0}, {"date": "2017-04-19", "close": 5.3, "volume": 7722.0}, {"date": "2017-04-20", "close": 5.43, "volume": 10611.0}, {"date": "2017-04-21", "close": 5.36, "volume": 12548.0}, {"date": "2017-04-24", "close": 5.55, "volume": 47782.0}, {"date": "2017-04-25", "close": 5.5, "volume": 52842.0}, {"date": "2017-04-26", "close": 6.11, "volume": 469803.0}, {"date": "2017-04-27", "close": 6.6, "volume": 141538.0}, {"date": "2017-04-28", "close": 7.04, "volume": 51031.0}, {"date": "2017-05-01", "close": 7.45, "volume": 52070.0}, {"date": "2017-05-02", "close": 6.88, "volume": 106692.0}, {"date": "2017-05-03", "close": 7.13, "volume": 65775.0}, {"date": "2017-05-04", "close": 7.14, "volume": 58491.0}, {"date": "2017-05-05", "close": 7.23, "volume": 22455.0}, {"date": "2017-05-08", "close": 8.19, "volume": 130688.0}, {"date": "2017-05-09", "close": 8.43, "volume": 257675.0}, {"date": "2017-05-10", "close": 8.51, "volume": 89111.0}, {"date": "2017-05-11", "close": 7.69, "volume": 139720.0}, {"date": "2017-05-12", "close": 7.75, "volume": 118430.0}, {"date": "2017-05-15", "close": 7.85, "volume": 93480.0}, {"date": "2017-05-16", "close": 7.66, "volume": 54224.0}, {"date": "2017-05-17", "close": 7.42, "volume": 63937.0}, {"date": "2017-05-18", "close": 7.44, "volume": 107705.0}, {"date": "2017-05-19", "close": 8.03, "volume": 80488.0}, {"date": "2017-05-22", "close": 8.23, "volume": 73980.0}, {"date": "2017-05-23", "close": 8.3, "volume": 137647.0}, {"date": "2017-05-24", "close": 8.16, "volume": 33755.0}, {"date": "2017-05-25", "close": 8.33, "volume": 44368.0}, {"date": "2017-05-26", "close": 8.25, "volume": 35995.0}, {"date": "2017-05-30", "close": 8.38, "volume": 56276.0}, {"date": "2017-05-31", "close": 8.07, "volume": 73390.0}, {"date": "2017-06-01", "close": 8.1, "volume": 31739.0}, {"date": "2017-06-02", "close": 8.27, "volume": 60432.0}, {"date": "2017-06-05", "close": 8.11, "volume": 49528.0}, {"date": "2017-06-06", "close": 8.25, "volume": 31281.0}, {"date": "2017-06-07", "close": 8.67, "volume": 127114.0}, {"date": "2017-06-08", "close": 9.05, "volume": 129929.0}, {"date": "2017-06-09", "close": 8.4, "volume": 121428.0}, {"date": "2017-06-12", "close": 8.71, "volume": 71918.0}, {"date": "2017-06-13", "close": 8.58, "volume": 36691.0}, {"date": "2017-06-14", "close": 8.42, "volume": 71955.0}, {"date": "2017-06-15", "close": 7.98, "volume": 46250.0}, {"date": "2017-06-16", "close": 8.09, "volume": 55132.0}, {"date": "2017-06-19", "close": 8.17, "volume": 15695.0}, {"date": "2017-06-20", "close": 8.01, "volume": 14521.0}, {"date": "2017-06-21", "close": 8.11, "volume": 21698.0}, {"date": "2017-06-22", "close": 8.28, "volume": 61037.0}, {"date": "2017-06-23", "close": 8.29, "volume": 104166.0}, {"date": "2017-06-26", "close": 8.03, "volume": 53535.0}, {"date": "2017-06-27", "close": 8.09, "volume": 65723.0}, {"date": "2017-06-28", "close": 8.3, "volume": 36951.0}, {"date": "2017-06-29", "close": 8.4, "volume": 44485.0}, {"date": "2017-06-30", "close": 8.44, "volume": 27164.0}, {"date": "2017-07-03", "close": 8.31, "volume": 31777.0}, {"date": "2017-07-05", "close": 8.48, "volume": 104194.0}, {"date": "2017-07-06", "close": 8.55, "volume": 81582.0}, {"date": "2017-07-07", "close": 8.51, "volume": 74240.0}, {"date": "2017-07-10", "close": 8.5, "volume": 37226.0}, {"date": "2017-07-11", "close": 8.28, "volume": 41205.0}, {"date": "2017-07-12", "close": 8.42, "volume": 50546.0}, {"date": "2017-07-13", "close": 8.41, "volume": 30341.0}, {"date": "2017-07-14", "close": 9.0062, "volume": 197566.0}, {"date": "2017-07-17", "close": 8.93, "volume": 111271.0}, {"date": "2017-07-18", "close": 8.98, "volume": 69421.0}, {"date": "2017-07-19", "close": 9.31, "volume": 99357.0}, {"date": "2017-07-20", "close": 9.14, "volume": 49356.0}, {"date": "2017-07-21", "close": 9.06, "volume": 153892.0}, {"date": "2017-07-24", "close": 8.97, "volume": 57957.0}, {"date": "2017-07-25", "close": 8.97, "volume": 51667.0}, {"date": "2017-07-26", "close": 9.45, "volume": 138234.0}, {"date": "2017-07-27", "close": 8.78, "volume": 102854.0}, {"date": "2017-07-28", "close": 9.11, "volume": 53017.0}, {"date": "2017-07-31", "close": 8.83, "volume": 38663.0}, {"date": "2017-08-01", "close": 8.81, "volume": 27945.0}, {"date": "2017-08-02", "close": 8.73, "volume": 64224.0}, {"date": "2017-08-03", "close": 8.22, "volume": 59143.0}, {"date": "2017-08-04", "close": 8.97, "volume": 91191.0}, {"date": "2017-08-07", "close": 9.27, "volume": 83919.0}, {"date": "2017-08-08", "close": 9.44, "volume": 110430.0}, {"date": "2017-08-09", "close": 9.64, "volume": 124833.0}, {"date": "2017-08-10", "close": 10.5, "volume": 473475.0}, {"date": "2017-08-11", "close": 10.5, "volume": 252540.0}, {"date": "2017-08-14", "close": 11.03, "volume": 269065.0}, {"date": "2017-08-15", "close": 10.99, "volume": 164276.0}, {"date": "2017-08-16", "close": 10.65, "volume": 156587.0}, {"date": "2017-08-17", "close": 10.14, "volume": 137787.0}, {"date": "2017-08-18", "close": 9.68, "volume": 740653.0}, {"date": "2017-08-21", "close": 10.14, "volume": 222559.0}, {"date": "2017-08-22", "close": 10.24, "volume": 136898.0}, {"date": "2017-08-23", "close": 9.94, "volume": 91944.0}, {"date": "2017-08-24", "close": 10.37, "volume": 96570.0}, {"date": "2017-08-25", "close": 10.27, "volume": 67630.0}, {"date": "2017-08-28", "close": 10.39, "volume": 133530.0}, {"date": "2017-08-29", "close": 10.57, "volume": 98848.0}, {"date": "2017-08-30", "close": 10.93, "volume": 110973.0}, {"date": "2017-08-31", "close": 11.05, "volume": 149866.0}, {"date": "2017-09-01", "close": 10.86, "volume": 168532.0}, {"date": "2017-09-05", "close": 10.99, "volume": 255493.0}, {"date": "2017-09-06", "close": 11.23, "volume": 209060.0}, {"date": "2017-09-07", "close": 11.14, "volume": 109726.0}, {"date": "2017-09-08", "close": 10.22, "volume": 157968.0}, {"date": "2017-09-11", "close": 10.74, "volume": 139605.0}, {"date": "2017-09-12", "close": 11.36, "volume": 205359.0}, {"date": "2017-09-13", "close": 11.6, "volume": 216960.0}, {"date": "2017-09-14", "close": 11.68, "volume": 295275.0}, {"date": "2017-09-15", "close": 11.23, "volume": 180508.0}, {"date": "2017-09-18", "close": 11.8, "volume": 450338.0}, {"date": "2017-09-19", "close": 12.3, "volume": 694055.0}, {"date": "2017-09-20", "close": 11.38, "volume": 234827.0}, {"date": "2017-09-21", "close": 11.59, "volume": 263178.0}, {"date": "2017-09-22", "close": 11.51, "volume": 116853.0}, {"date": "2017-09-25", "close": 11.06, "volume": 204882.0}, {"date": "2017-09-26", "close": 11.58, "volume": 147682.0}, {"date": "2017-09-27", "close": 11.46, "volume": 179904.0}, {"date": "2017-09-28", "close": 11.71, "volume": 149705.0}, {"date": "2017-09-29", "close": 11.98, "volume": 216046.0}, {"date": "2017-10-02", "close": 12.64, "volume": 305224.0}, {"date": "2017-10-03", "close": 12.37, "volume": 202161.0}, {"date": "2017-10-04", "close": 12.54, "volume": 148981.0}, {"date": "2017-10-05", "close": 12.59, "volume": 189965.0}, {"date": "2017-10-06", "close": 12.44, "volume": 122273.0}, {"date": "2017-10-09", "close": 12.44, "volume": 88886.0}, {"date": "2017-10-10", "close": 12.62, "volume": 139853.0}, {"date": "2017-10-11", "close": 12.68, "volume": 125026.0}, {"date": "2017-10-12", "close": 13.05, "volume": 255188.0}, {"date": "2017-10-13", "close": 13.25, "volume": 199194.0}, {"date": "2017-10-16", "close": 14.36, "volume": 536889.0}, {"date": "2017-10-17", "close": 15.25, "volume": 596857.0}, {"date": "2017-10-18", "close": 14.9, "volume": 300064.0}, {"date": "2017-10-19", "close": 14.92, "volume": 185156.0}, {"date": "2017-10-20", "close": 13.73, "volume": 293661.0}, {"date": "2017-10-23", "close": 14.26, "volume": 371229.0}, {"date": "2017-10-24", "close": 14.2, "volume": 166040.0}, {"date": "2017-10-25", "close": 13.69, "volume": 237553.0}, {"date": "2017-10-26", "close": 13.93, "volume": 102487.0}, {"date": "2017-10-27", "close": 13.67, "volume": 130921.0}, {"date": "2017-10-30", "close": 14.16, "volume": 116841.0}, {"date": "2017-10-31", "close": 14.56, "volume": 161008.0}, {"date": "2017-11-01", "close": 13.67, "volume": 171127.0}, {"date": "2017-11-02", "close": 14.12, "volume": 121252.0}, {"date": "2017-11-03", "close": 13.98, "volume": 101095.0}, {"date": "2017-11-06", "close": 13.19, "volume": 277678.0}, {"date": "2017-11-07", "close": 12.94, "volume": 204934.0}, {"date": "2017-11-08", "close": 13.61, "volume": 191572.0}, {"date": "2017-11-09", "close": 13.41, "volume": 94099.0}, {"date": "2017-11-10", "close": 13.11, "volume": 125677.0}, {"date": "2017-11-13", "close": 12.86, "volume": 277650.0}, {"date": "2017-11-14", "close": 13.58, "volume": 179482.0}, {"date": "2017-11-15", "close": 12.9, "volume": 118266.0}, {"date": "2017-11-16", "close": 13.37, "volume": 217811.0}, {"date": "2017-11-17", "close": 13.19, "volume": 119087.0}, {"date": "2017-11-20", "close": 14.12, "volume": 638451.0}, {"date": "2017-11-21", "close": 13.23, "volume": 1269570.0}, {"date": "2017-11-22", "close": 12.95, "volume": 478555.0}, {"date": "2017-11-24", "close": 13.26, "volume": 220420.0}, {"date": "2017-11-27", "close": 10.72, "volume": 1082731.0}, {"date": "2017-11-28", "close": 11.26, "volume": 628990.0}, {"date": "2017-11-29", "close": 10.21, "volume": 454294.0}, {"date": "2017-11-30", "close": 9.88, "volume": 410078.0}, {"date": "2017-12-01", "close": 9.93, "volume": 562448.0}, {"date": "2017-12-04", "close": 9.45, "volume": 426370.0}, {"date": "2017-12-05", "close": 9.85, "volume": 257261.0}, {"date": "2017-12-06", "close": 9.89, "volume": 150715.0}, {"date": "2017-12-07", "close": 10.0, "volume": 287685.0}, {"date": "2017-12-08", "close": 9.85, "volume": 291349.0}, {"date": "2017-12-11", "close": 10.01, "volume": 564500.0}, {"date": "2017-12-12", "close": 9.94, "volume": 178583.0}, {"date": "2017-12-13", "close": 10.19, "volume": 301277.0}, {"date": "2017-12-14", "close": 10.34, "volume": 207760.0}, {"date": "2017-12-15", "close": 10.41, "volume": 179760.0}, {"date": "2017-12-18", "close": 10.32, "volume": 240420.0}, {"date": "2017-12-19", "close": 10.63, "volume": 170150.0}, {"date": "2017-12-20", "close": 10.55, "volume": 188086.0}, {"date": "2017-12-21", "close": 10.43, "volume": 137810.0}, {"date": "2017-12-22", "close": 10.16, "volume": 323564.0}, {"date": "2017-12-26", "close": 10.07, "volume": 272671.0}, {"date": "2017-12-27", "close": 9.84, "volume": 209309.0}, {"date": "2017-12-28", "close": 10.15, "volume": 225360.0}, {"date": "2017-12-29", "close": 10.07, "volume": 161025.0}, {"date": "2018-01-02", "close": 10.61, "volume": 213199.0}, {"date": "2018-01-03", "close": 10.46, "volume": 145618.0}, {"date": "2018-01-04", "close": 10.31, "volume": 89607.0}, {"date": "2018-01-05", "close": 10.98, "volume": 537347.0}, {"date": "2018-01-08", "close": 10.91, "volume": 234854.0}, {"date": "2018-01-09", "close": 10.63, "volume": 174332.0}, {"date": "2018-01-10", "close": 10.78, "volume": 135668.0}, {"date": "2018-01-11", "close": 10.83, "volume": 142377.0}, {"date": "2018-01-12", "close": 10.7, "volume": 175694.0}, {"date": "2018-01-16", "close": 10.5, "volume": 245743.0}, {"date": "2018-01-17", "close": 10.95, "volume": 274303.0}, {"date": "2018-01-18", "close": 11.37, "volume": 374322.0}, {"date": "2018-01-19", "close": 11.28, "volume": 185247.0}, {"date": "2018-01-22", "close": 10.99, "volume": 425867.0}, {"date": "2018-01-23", "close": 11.35, "volume": 224413.0}, {"date": "2018-01-24", "close": 10.97, "volume": 258594.0}, {"date": "2018-01-25", "close": 10.49, "volume": 180327.0}, {"date": "2018-01-26", "close": 10.6, "volume": 123278.0}, {"date": "2018-01-29", "close": 10.37, "volume": 170859.0}, {"date": "2018-01-30", "close": 10.15, "volume": 123229.0}, {"date": "2018-01-31", "close": 10.03, "volume": 112935.0}, {"date": "2018-02-01", "close": 9.99, "volume": 114545.0}, {"date": "2018-02-02", "close": 9.53, "volume": 267408.0}, {"date": "2018-02-05", "close": 8.79, "volume": 241108.0}, {"date": "2018-02-06", "close": 8.98, "volume": 174839.0}, {"date": "2018-02-07", "close": 8.89, "volume": 142567.0}, {"date": "2018-02-08", "close": 8.61, "volume": 234410.0}, {"date": "2018-02-09", "close": 8.49, "volume": 473290.0}, {"date": "2018-02-12", "close": 8.43, "volume": 219466.0}, {"date": "2018-02-13", "close": 8.12, "volume": 313952.0}, {"date": "2018-02-14", "close": 8.17, "volume": 191823.0}, {"date": "2018-02-15", "close": 8.27, "volume": 174421.0}, {"date": "2018-02-16", "close": 7.93, "volume": 233150.0}, {"date": "2018-02-20", "close": 8.14, "volume": 236788.0}, {"date": "2018-02-21", "close": 7.76, "volume": 181644.0}, {"date": "2018-02-22", "close": 7.6, "volume": 217152.0}, {"date": "2018-02-23", "close": 7.69, "volume": 153549.0}, {"date": "2018-02-26", "close": 7.83, "volume": 162265.0}, {"date": "2018-02-27", "close": 7.64, "volume": 183203.0}, {"date": "2018-02-28", "close": 7.59, "volume": 135210.0}, {"date": "2018-03-01", "close": 7.65, "volume": 130157.0}, {"date": "2018-03-02", "close": 7.69, "volume": 98194.0}, {"date": "2018-03-05", "close": 7.75, "volume": 87969.0}, {"date": "2018-03-06", "close": 7.93, "volume": 130385.0}, {"date": "2018-03-07", "close": 8.38, "volume": 177441.0}, {"date": "2018-03-08", "close": 8.14, "volume": 87947.0}, {"date": "2018-03-09", "close": 8.27, "volume": 83260.0}, {"date": "2018-03-12", "close": 8.29, "volume": 116037.0}, {"date": "2018-03-13", "close": 8.11, "volume": 174882.0}, {"date": "2018-03-14", "close": 8.18, "volume": 131098.0}, {"date": "2018-03-15", "close": 8.18, "volume": 129605.0}, {"date": "2018-03-16", "close": 8.26, "volume": 93790.0}, {"date": "2018-03-19", "close": 8.18, "volume": 203683.0}, {"date": "2018-03-20", "close": 7.98, "volume": 132588.0}, {"date": "2018-03-21", "close": 8.11, "volume": 88891.0}, {"date": "2018-03-22", "close": 7.77, "volume": 73775.0}, {"date": "2018-03-23", "close": 7.44, "volume": 133589.0}, {"date": "2018-03-26", "close": 7.65, "volume": 106312.0}, {"date": "2018-03-27", "close": 7.17, "volume": 125089.0}, {"date": "2018-03-28", "close": 6.93, "volume": 157807.0}, {"date": "2018-03-29", "close": 7.32, "volume": 95320.0}, {"date": "2018-04-02", "close": 7.7, "volume": 163569.0}, {"date": "2018-04-03", "close": 7.77, "volume": 177256.0}, {"date": "2018-04-04", "close": 7.83, "volume": 212258.0}, {"date": "2018-04-05", "close": 7.65, "volume": 177909.0}, {"date": "2018-04-06", "close": 7.31, "volume": 270824.0}, {"date": "2018-04-09", "close": 7.46, "volume": 98448.0}, {"date": "2018-04-10", "close": 7.72, "volume": 256607.0}, {"date": "2018-04-11", "close": 7.73, "volume": 83232.0}, {"date": "2018-04-12", "close": 7.77, "volume": 57662.0}, {"date": "2018-04-13", "close": 7.74, "volume": 53112.0}, {"date": "2018-04-16", "close": 7.64, "volume": 77446.0}, {"date": "2018-04-17", "close": 7.68, "volume": 84757.0}, {"date": "2018-04-18", "close": 7.62, "volume": 68338.0}, {"date": "2018-04-19", "close": 7.35, "volume": 147734.0}, {"date": "2018-04-20", "close": 7.49, "volume": 73458.0}, {"date": "2018-04-23", "close": 7.46, "volume": 116259.0}, {"date": "2018-04-24", "close": 7.05, "volume": 126220.0}, {"date": "2018-04-25", "close": 7.11, "volume": 100363.0}, {"date": "2018-04-26", "close": 7.11, "volume": 173962.0}, {"date": "2018-04-27", "close": 6.88, "volume": 157304.0}, {"date": "2018-04-30", "close": 6.93, "volume": 139328.0}, {"date": "2018-05-01", "close": 7.06, "volume": 136933.0}, {"date": "2018-05-02", "close": 7.02, "volume": 91842.0}, {"date": "2018-05-03", "close": 6.95, "volume": 92260.0}, {"date": "2018-05-04", "close": 7.02, "volume": 139736.0}, {"date": "2018-05-07", "close": 7.28, "volume": 149515.0}, {"date": "2018-05-08", "close": 7.4, "volume": 118503.0}, {"date": "2018-05-09", "close": 7.35, "volume": 123581.0}, {"date": "2018-05-10", "close": 7.4, "volume": 171703.0}, {"date": "2018-05-11", "close": 8.22, "volume": 512174.0}, {"date": "2018-05-14", "close": 8.91, "volume": 660863.0}, {"date": "2018-05-15", "close": 8.96, "volume": 296280.0}, {"date": "2018-05-16", "close": 8.98, "volume": 270891.0}, {"date": "2018-05-17", "close": 8.74, "volume": 284787.0}, {"date": "2018-05-18", "close": 8.82, "volume": 253591.0}, {"date": "2018-05-21", "close": 8.85, "volume": 231692.0}, {"date": "2018-05-22", "close": 9.26, "volume": 342691.0}, {"date": "2018-05-23", "close": 9.06, "volume": 299293.0}, {"date": "2018-05-24", "close": 9.14, "volume": 165121.0}, {"date": "2018-05-25", "close": 8.93, "volume": 184489.0}, {"date": "2018-05-29", "close": 9.16, "volume": 238959.0}, {"date": "2018-05-30", "close": 10.22, "volume": 850158.0}, {"date": "2018-05-31", "close": 9.86, "volume": 750155.0}, {"date": "2018-06-01", "close": 9.92, "volume": 278115.0}, {"date": "2018-06-04", "close": 8.32, "volume": 1138623.0}, {"date": "2018-06-05", "close": 8.92, "volume": 1511964.0}, {"date": "2018-06-06", "close": 8.51, "volume": 687149.0}, {"date": "2018-06-07", "close": 8.54, "volume": 395214.0}, {"date": "2018-06-08", "close": 8.22, "volume": 322345.0}, {"date": "2018-06-11", "close": 7.92, "volume": 620278.0}, {"date": "2018-06-12", "close": 7.83, "volume": 321143.0}, {"date": "2018-06-13", "close": 7.68, "volume": 225819.0}, {"date": "2018-06-14", "close": 7.41, "volume": 399915.0}, {"date": "2018-06-15", "close": 7.14, "volume": 324262.0}, {"date": "2018-06-18", "close": 7.06, "volume": 289487.0}, {"date": "2018-06-19", "close": 7.09, "volume": 210148.0}, {"date": "2018-06-20", "close": 7.24, "volume": 224323.0}, {"date": "2018-06-21", "close": 7.07, "volume": 188710.0}, {"date": "2018-06-22", "close": 6.98, "volume": 240983.0}, {"date": "2018-06-25", "close": 6.63, "volume": 261929.0}, {"date": "2018-06-26", "close": 6.56, "volume": 186958.0}, {"date": "2018-06-27", "close": 6.38, "volume": 299991.0}, {"date": "2018-06-28", "close": 6.26, "volume": 302668.0}, {"date": "2018-06-29", "close": 6.05, "volume": 486141.0}, {"date": "2018-07-02", "close": 6.11, "volume": 193009.0}, {"date": "2018-07-03", "close": 5.77, "volume": 198299.0}, {"date": "2018-07-05", "close": 5.93, "volume": 228192.0}, {"date": "2018-07-06", "close": 5.88, "volume": 144678.0}, {"date": "2018-07-09", "close": 6.16, "volume": 271131.0}, {"date": "2018-07-10", "close": 6.0, "volume": 169021.0}, {"date": "2018-07-11", "close": 5.78, "volume": 194318.0}, {"date": "2018-07-12", "close": 5.69, "volume": 224886.0}, {"date": "2018-07-13", "close": 5.8, "volume": 212468.0}, {"date": "2018-07-16", "close": 5.67, "volume": 157173.0}, {"date": "2018-07-17", "close": 5.86, "volume": 255727.0}, {"date": "2018-07-18", "close": 5.87, "volume": 142688.0}, {"date": "2018-07-19", "close": 5.88, "volume": 191225.0}, {"date": "2018-07-20", "close": 5.75, "volume": 77448.0}, {"date": "2018-07-23", "close": 5.75, "volume": 145071.0}, {"date": "2018-07-24", "close": 5.66, "volume": 157578.0}, {"date": "2018-07-25", "close": 5.61, "volume": 156907.0}, {"date": "2018-07-26", "close": 5.69, "volume": 135438.0}, {"date": "2018-07-27", "close": 5.81, "volume": 179745.0}, {"date": "2018-07-30", "close": 5.61, "volume": 135637.0}, {"date": "2018-07-31", "close": 5.66, "volume": 92380.0}, {"date": "2018-08-01", "close": 5.62, "volume": 255339.0}, {"date": "2018-08-02", "close": 5.59, "volume": 195679.0}, {"date": "2018-08-03", "close": 5.72, "volume": 122995.0}, {"date": "2018-08-06", "close": 5.64, "volume": 132507.0}, {"date": "2018-08-07", "close": 5.64, "volume": 107588.0}, {"date": "2018-08-08", "close": 5.66, "volume": 173701.0}, {"date": "2018-08-09", "close": 5.83, "volume": 267584.0}, {"date": "2018-08-10", "close": 5.14, "volume": 622875.0}, {"date": "2018-08-13", "close": 4.8, "volume": 484239.0}, {"date": "2018-08-14", "close": 4.95, "volume": 511803.0}, {"date": "2018-08-15", "close": 4.64, "volume": 301338.0}, {"date": "2018-08-16", "close": 4.71, "volume": 192070.0}, {"date": "2018-08-17", "close": 4.81, "volume": 173716.0}, {"date": "2018-08-20", "close": 5.2, "volume": 315393.0}, {"date": "2018-08-21", "close": 5.16, "volume": 271920.0}, {"date": "2018-08-22", "close": 5.38, "volume": 311742.0}, {"date": "2018-08-23", "close": 5.22, "volume": 306440.0}, {"date": "2018-08-24", "close": 5.32, "volume": 157172.0}, {"date": "2018-08-27", "close": 5.47, "volume": 155724.0}, {"date": "2018-08-28", "close": 5.55, "volume": 142004.0}, {"date": "2018-08-29", "close": 5.49, "volume": 79200.0}, {"date": "2018-08-30", "close": 5.34, "volume": 204907.0}, {"date": "2018-08-31", "close": 5.49, "volume": 122404.0}, {"date": "2018-09-04", "close": 5.3, "volume": 97560.0}, {"date": "2018-09-05", "close": 5.05, "volume": 107495.0}, {"date": "2018-09-06", "close": 4.91, "volume": 109531.0}, {"date": "2018-09-07", "close": 5.04, "volume": 91353.0}, {"date": "2018-09-10", "close": 5.12, "volume": 165798.0}, {"date": "2018-09-11", "close": 5.04, "volume": 126335.0}, {"date": "2018-09-12", "close": 5.03, "volume": 134375.0}, {"date": "2018-09-13", "close": 5.08, "volume": 115761.0}, {"date": "2018-09-14", "close": 5.1, "volume": 63846.0}, {"date": "2018-09-17", "close": 5.15, "volume": 70325.0}, {"date": "2018-09-18", "close": 5.23, "volume": 116852.0}, {"date": "2018-09-19", "close": 5.56, "volume": 189212.0}, {"date": "2018-09-20", "close": 5.94, "volume": 196736.0}, {"date": "2018-09-21", "close": 5.89, "volume": 158192.0}, {"date": "2018-09-24", "close": 5.65, "volume": 66821.0}, {"date": "2018-09-25", "close": 5.8, "volume": 65897.0}, {"date": "2018-09-26", "close": 5.56, "volume": 71637.0}, {"date": "2018-09-27", "close": 5.45, "volume": 131575.0}, {"date": "2018-09-28", "close": 5.34, "volume": 163958.0}, {"date": "2018-10-01", "close": 5.25, "volume": 109932.0}, {"date": "2018-10-02", "close": 5.39, "volume": 67607.0}, {"date": "2018-10-03", "close": 5.14, "volume": 95741.0}, {"date": "2018-10-04", "close": 4.9, "volume": 318592.0}, {"date": "2018-10-05", "close": 4.69, "volume": 168125.0}, {"date": "2018-10-08", "close": 4.8, "volume": 162840.0}, {"date": "2018-10-09", "close": 4.74, "volume": 91891.0}, {"date": "2018-10-10", "close": 4.74, "volume": 104969.0}, {"date": "2018-10-11", "close": 4.64, "volume": 96778.0}, {"date": "2018-10-12", "close": 4.64, "volume": 103075.0}, {"date": "2018-10-15", "close": 4.81, "volume": 94094.0}, {"date": "2018-10-16", "close": 4.75, "volume": 117278.0}, {"date": "2018-10-17", "close": 4.71, "volume": 46940.0}, {"date": "2018-10-18", "close": 4.53, "volume": 126737.0}, {"date": "2018-10-19", "close": 4.6, "volume": 99541.0}, {"date": "2018-10-22", "close": 4.54, "volume": 84577.0}, {"date": "2018-10-23", "close": 4.59, "volume": 71749.0}, {"date": "2018-10-24", "close": 4.51, "volume": 112743.0}, {"date": "2018-10-25", "close": 4.71, "volume": 108126.0}, {"date": "2018-10-26", "close": 4.46, "volume": 158863.0}, {"date": "2018-10-29", "close": 4.3, "volume": 95898.0}, {"date": "2018-10-30", "close": 4.44, "volume": 74730.0}, {"date": "2018-10-31", "close": 4.69, "volume": 107644.0}, {"date": "2018-11-01", "close": 4.99, "volume": 284630.0}, {"date": "2018-11-02", "close": 5.0, "volume": 125391.0}, {"date": "2018-11-05", "close": 4.77, "volume": 62075.0}, {"date": "2018-11-06", "close": 4.9, "volume": 37868.0}, {"date": "2018-11-07", "close": 4.83, "volume": 58308.0}, {"date": "2018-11-08", "close": 4.82, "volume": 19591.0}, {"date": "2018-11-09", "close": 4.83, "volume": 41846.0}, {"date": "2018-11-12", "close": 4.89, "volume": 64682.0}, {"date": "2018-11-13", "close": 5.0, "volume": 99489.0}, {"date": "2018-11-14", "close": 5.09, "volume": 98816.0}, {"date": "2018-11-15", "close": 5.29, "volume": 96650.0}, {"date": "2018-11-16", "close": 5.3, "volume": 134353.0}, {"date": "2018-11-19", "close": 5.16, "volume": 108758.0}, {"date": "2018-11-20", "close": 5.22, "volume": 104856.0}, {"date": "2018-11-21", "close": 5.47, "volume": 87582.0}, {"date": "2018-11-23", "close": 5.56, "volume": 19846.0}, {"date": "2018-11-26", "close": 5.52, "volume": 50740.0}, {"date": "2018-11-27", "close": 5.69, "volume": 102946.0}, {"date": "2018-11-28", "close": 5.64, "volume": 144460.0}, {"date": "2018-11-29", "close": 5.57, "volume": 161873.0}, {"date": "2018-11-30", "close": 5.5, "volume": 485447.0}, {"date": "2018-12-03", "close": 5.34, "volume": 177631.0}, {"date": "2018-12-04", "close": 5.31, "volume": 95932.0}, {"date": "2018-12-06", "close": 5.17, "volume": 90055.0}, {"date": "2018-12-07", "close": 5.12, "volume": 55724.0}, {"date": "2018-12-10", "close": 5.05, "volume": 89540.0}, {"date": "2018-12-11", "close": 5.05, "volume": 83709.0}, {"date": "2018-12-12", "close": 5.24, "volume": 85387.0}, {"date": "2018-12-13", "close": 4.82, "volume": 66948.0}, {"date": "2018-12-14", "close": 4.44, "volume": 154039.0}, {"date": "2018-12-17", "close": 4.63, "volume": 82667.0}, {"date": "2018-12-18", "close": 4.71, "volume": 102546.0}, {"date": "2018-12-19", "close": 4.37, "volume": 145667.0}, {"date": "2018-12-20", "close": 4.55, "volume": 124395.0}, {"date": "2018-12-21", "close": 4.26, "volume": 115009.0}, {"date": "2018-12-24", "close": 4.03, "volume": 107669.0}, {"date": "2018-12-26", "close": 4.39, "volume": 103817.0}, {"date": "2018-12-27", "close": 4.51, "volume": 76866.0}, {"date": "2018-12-28", "close": 4.57, "volume": 76310.0}, {"date": "2018-12-31", "close": 4.53, "volume": 156524.0}, {"date": "2019-01-02", "close": 4.88, "volume": 65758.0}, {"date": "2019-01-03", "close": 4.75, "volume": 41358.0}, {"date": "2019-01-04", "close": 4.65, "volume": 55035.0}, {"date": "2019-01-07", "close": 4.73, "volume": 23077.0}, {"date": "2019-01-08", "close": 4.7, "volume": 23514.0}, {"date": "2019-01-09", "close": 4.74, "volume": 49592.0}, {"date": "2019-01-10", "close": 4.82, "volume": 24374.0}, {"date": "2019-01-11", "close": 4.75, "volume": 55387.0}, {"date": "2019-01-14", "close": 4.68, "volume": 32010.0}, {"date": "2019-01-15", "close": 4.58, "volume": 37574.0}, {"date": "2019-01-16", "close": 4.59, "volume": 40038.0}, {"date": "2019-01-17", "close": 4.62, "volume": 59666.0}, {"date": "2019-01-18", "close": 4.7, "volume": 44875.0}, {"date": "2019-01-22", "close": 4.71, "volume": 29799.0}, {"date": "2019-01-23", "close": 4.8, "volume": 45659.0}, {"date": "2019-01-24", "close": 4.62, "volume": 86993.0}, {"date": "2019-01-25", "close": 4.75, "volume": 46595.0}, {"date": "2019-01-28", "close": 4.75, "volume": 41553.0}, {"date": "2019-01-29", "close": 4.77, "volume": 33181.0}, {"date": "2019-01-30", "close": 5.03, "volume": 71452.0}, {"date": "2019-01-31", "close": 5.03, "volume": 51784.0}, {"date": "2019-02-01", "close": 5.15, "volume": 51178.0}, {"date": "2019-02-04", "close": 5.24, "volume": 65831.0}, {"date": "2019-02-05", "close": 5.23, "volume": 89704.0}, {"date": "2019-02-06", "close": 5.22, "volume": 175448.0}, {"date": "2019-02-07", "close": 5.15, "volume": 117254.0}, {"date": "2019-02-08", "close": 5.15, "volume": 98711.0}, {"date": "2019-02-11", "close": 4.79, "volume": 66420.0}, {"date": "2019-02-12", "close": 4.9, "volume": 38786.0}, {"date": "2019-02-13", "close": 4.87, "volume": 32188.0}, {"date": "2019-02-14", "close": 4.84, "volume": 34227.0}, {"date": "2019-02-15", "close": 4.9, "volume": 39667.0}, {"date": "2019-02-19", "close": 4.97, "volume": 34565.0}, {"date": "2019-02-20", "close": 5.06, "volume": 41052.0}, {"date": "2019-02-21", "close": 4.94, "volume": 22942.0}, {"date": "2019-02-22", "close": 4.91, "volume": 30065.0}, {"date": "2019-02-25", "close": 4.86, "volume": 35216.0}, {"date": "2019-02-26", "close": 4.85, "volume": 24394.0}, {"date": "2019-02-27", "close": 4.94, "volume": 7620.0}, {"date": "2019-02-28", "close": 4.78, "volume": 41689.0}, {"date": "2019-03-01", "close": 4.84, "volume": 46287.0}, {"date": "2019-03-04", "close": 4.82, "volume": 27458.0}, {"date": "2019-03-05", "close": 4.77, "volume": 38299.0}, {"date": "2019-03-06", "close": 4.75, "volume": 30273.0}, {"date": "2019-03-07", "close": 4.77, "volume": 23543.0}, {"date": "2019-03-08", "close": 4.87, "volume": 54311.0}, {"date": "2019-03-11", "close": 4.9, "volume": 46073.0}, {"date": "2019-03-12", "close": 4.93, "volume": 40065.0}, {"date": "2019-03-13", "close": 5.03, "volume": 45652.0}, {"date": "2019-03-14", "close": 5.03, "volume": 48755.0}, {"date": "2019-03-15", "close": 5.21, "volume": 49377.0}, {"date": "2019-03-18", "close": 5.28, "volume": 37537.0}, {"date": "2019-03-19", "close": 5.36, "volume": 71262.0}, {"date": "2019-03-20", "close": 5.37, "volume": 16186.0}, {"date": "2019-03-21", "close": 5.21, "volume": 78060.0}, {"date": "2019-03-22", "close": 5.22, "volume": 42548.0}, {"date": "2019-03-25", "close": 5.23, "volume": 41069.0}, {"date": "2019-03-26", "close": 5.33, "volume": 39269.0}, {"date": "2019-03-27", "close": 5.35, "volume": 17363.0}, {"date": "2019-03-28", "close": 5.29, "volume": 58502.0}, {"date": "2019-03-29", "close": 5.33, "volume": 20573.0}, {"date": "2019-04-01", "close": 5.39, "volume": 49562.0}, {"date": "2019-04-02", "close": 5.54, "volume": 59820.0}, {"date": "2019-04-03", "close": 5.62, "volume": 55756.0}, {"date": "2019-04-04", "close": 6.29, "volume": 1008659.0}, {"date": "2019-04-05", "close": 6.67, "volume": 329294.0}, {"date": "2019-04-08", "close": 6.49, "volume": 174502.0}, {"date": "2019-04-09", "close": 6.35, "volume": 49088.0}, {"date": "2019-04-10", "close": 6.54, "volume": 48294.0}, {"date": "2019-04-11", "close": 6.5, "volume": 52279.0}, {"date": "2019-04-12", "close": 6.78, "volume": 84810.0}, {"date": "2019-04-15", "close": 6.77, "volume": 90680.0}, {"date": "2019-04-16", "close": 6.97, "volume": 119902.0}, {"date": "2019-04-17", "close": 6.7, "volume": 94508.0}, {"date": "2019-04-18", "close": 6.63, "volume": 57565.0}, {"date": "2019-04-22", "close": 6.66, "volume": 31812.0}, {"date": "2019-04-23", "close": 6.51, "volume": 114045.0}, {"date": "2019-04-24", "close": 6.45, "volume": 163667.0}, {"date": "2019-04-25", "close": 6.41, "volume": 163313.0}, {"date": "2019-04-26", "close": 6.34, "volume": 64151.0}, {"date": "2019-04-29", "close": 6.4, "volume": 81230.0}, {"date": "2019-04-30", "close": 6.62, "volume": 42464.0}, {"date": "2019-05-01", "close": 6.51, "volume": 103164.0}, {"date": "2019-05-02", "close": 6.6, "volume": 33346.0}, {"date": "2019-05-03", "close": 6.73, "volume": 39978.0}, {"date": "2019-05-06", "close": 6.71, "volume": 39356.0}, {"date": "2019-05-07", "close": 6.74, "volume": 30249.0}, {"date": "2019-05-08", "close": 6.63, "volume": 34247.0}, {"date": "2019-05-09", "close": 6.34, "volume": 38196.0}, {"date": "2019-05-10", "close": 6.37, "volume": 81787.0}, {"date": "2019-05-13", "close": 6.04, "volume": 71655.0}, {"date": "2019-05-14", "close": 6.0, "volume": 49985.0}, {"date": "2019-05-15", "close": 6.125, "volume": 36251.0}, {"date": "2019-05-16", "close": 6.08, "volume": 23595.0}, {"date": "2019-05-17", "close": 6.05, "volume": 38272.0}, {"date": "2019-05-20", "close": 6.03, "volume": 61255.0}, {"date": "2019-05-21", "close": 6.03, "volume": 13661.0}, {"date": "2019-05-22", "close": 5.96, "volume": 13634.0}, {"date": "2019-05-23", "close": 5.85, "volume": 18194.0}, {"date": "2019-05-24", "close": 5.76, "volume": 17742.0}, {"date": "2019-05-28", "close": 5.72, "volume": 40992.0}, {"date": "2019-05-29", "close": 5.44, "volume": 59585.0}, {"date": "2019-05-30", "close": 5.59, "volume": 52882.0}, {"date": "2019-05-31", "close": 5.37, "volume": 55580.0}, {"date": "2019-06-03", "close": 5.5, "volume": 21935.0}, {"date": "2019-06-04", "close": 5.55, "volume": 46351.0}, {"date": "2019-06-05", "close": 5.67, "volume": 47852.0}, {"date": "2019-06-06", "close": 5.61, "volume": 87874.0}, {"date": "2019-06-07", "close": 5.6, "volume": 67261.0}, {"date": "2019-06-10", "close": 5.815, "volume": 62288.0}, {"date": "2019-06-11", "close": 6.03, "volume": 119437.0}, {"date": "2019-06-12", "close": 6.14, "volume": 60150.0}, {"date": "2019-06-13", "close": 6.22, "volume": 94866.0}, {"date": "2019-06-14", "close": 6.02, "volume": 96277.0}, {"date": "2019-06-17", "close": 6.01, "volume": 94895.0}, {"date": "2019-06-18", "close": 6.14, "volume": 83240.0}, {"date": "2019-06-19", "close": 6.02, "volume": 43964.0}, {"date": "2019-06-20", "close": 5.96, "volume": 35594.0}, {"date": "2019-06-21", "close": 5.97, "volume": 28803.0}, {"date": "2019-06-24", "close": 5.76, "volume": 28660.0}, {"date": "2019-06-25", "close": 5.1, "volume": 159035.0}, {"date": "2019-06-26", "close": 5.16, "volume": 81578.0}, {"date": "2019-06-27", "close": 5.2, "volume": 268970.0}, {"date": "2019-06-28", "close": 5.5, "volume": 86234.0}, {"date": "2019-07-01", "close": 5.74, "volume": 122710.0}, {"date": "2019-07-02", "close": 5.73, "volume": 26361.0}, {"date": "2019-07-03", "close": 5.75, "volume": 23918.0}, {"date": "2019-07-05", "close": 5.94, "volume": 32076.0}, {"date": "2019-07-08", "close": 6.15, "volume": 118297.0}, {"date": "2019-07-09", "close": 5.95, "volume": 73731.0}, {"date": "2019-07-10", "close": 5.88, "volume": 61034.0}, {"date": "2019-07-11", "close": 6.0, "volume": 38094.0}, {"date": "2019-07-12", "close": 6.0, "volume": 59660.0}, {"date": "2019-07-15", "close": 5.98, "volume": 17402.0}, {"date": "2019-07-16", "close": 5.64, "volume": 102104.0}, {"date": "2019-07-17", "close": 5.73, "volume": 34334.0}, {"date": "2019-07-18", "close": 5.83, "volume": 22020.0}, {"date": "2019-07-19", "close": 5.88, "volume": 19490.0}, {"date": "2019-07-22", "close": 5.8, "volume": 35445.0}, {"date": "2019-07-23", "close": 5.8, "volume": 18713.0}, {"date": "2019-07-24", "close": 5.95, "volume": 37212.0}, {"date": "2019-07-25", "close": 5.99, "volume": 50825.0}, {"date": "2019-07-26", "close": 6.04, "volume": 59847.0}, {"date": "2019-07-29", "close": 6.05, "volume": 60457.0}, {"date": "2019-07-30", "close": 6.04, "volume": 27395.0}, {"date": "2019-07-31", "close": 5.88, "volume": 37568.0}, {"date": "2019-08-01", "close": 5.75, "volume": 42720.0}, {"date": "2019-08-02", "close": 5.72, "volume": 20054.0}, {"date": "2019-08-05", "close": 5.56, "volume": 41893.0}, {"date": "2019-08-06", "close": 5.55, "volume": 30905.0}, {"date": "2019-08-07", "close": 5.49, "volume": 28005.0}, {"date": "2019-08-08", "close": 5.85, "volume": 63255.0}, {"date": "2019-08-09", "close": 5.25, "volume": 92269.0}, {"date": "2019-08-12", "close": 5.1, "volume": 34996.0}, {"date": "2019-08-13", "close": 5.18, "volume": 63319.0}, {"date": "2019-08-14", "close": 5.25, "volume": 15403.0}, {"date": "2019-08-15", "close": 5.13, "volume": 27400.0}, {"date": "2019-08-16", "close": 5.02, "volume": 42781.0}, {"date": "2019-08-19", "close": 5.28, "volume": 108434.0}, {"date": "2019-08-20", "close": 5.22, "volume": 24247.0}, {"date": "2019-08-21", "close": 5.03, "volume": 29978.0}, {"date": "2019-08-22", "close": 5.21, "volume": 69875.0}, {"date": "2019-08-23", "close": 5.01, "volume": 34322.0}, {"date": "2019-08-26", "close": 5.0, "volume": 39179.0}, {"date": "2019-08-27", "close": 4.95, "volume": 26378.0}, {"date": "2019-08-28", "close": 4.97, "volume": 22117.0}, {"date": "2019-08-29", "close": 5.17, "volume": 34177.0}, {"date": "2019-08-30", "close": 5.07, "volume": 40054.0}, {"date": "2019-09-03", "close": 5.31, "volume": 36823.0}, {"date": "2019-09-04", "close": 5.34, "volume": 14545.0}, {"date": "2019-09-05", "close": 5.13, "volume": 60505.0}, {"date": "2019-09-06", "close": 5.15, "volume": 7857.0}, {"date": "2019-09-09", "close": 5.05, "volume": 30169.0}, {"date": "2019-09-10", "close": 4.97, "volume": 22713.0}, {"date": "2019-09-11", "close": 5.18, "volume": 35919.0}, {"date": "2019-09-12", "close": 5.4, "volume": 43740.0}, {"date": "2019-09-13", "close": 5.46, "volume": 27931.0}, {"date": "2019-09-16", "close": 5.4, "volume": 20047.0}, {"date": "2019-09-17", "close": 5.38, "volume": 15602.0}, {"date": "2019-09-18", "close": 5.26, "volume": 20697.0}, {"date": "2019-09-19", "close": 5.37, "volume": 24561.0}, {"date": "2019-09-20", "close": 5.27, "volume": 16022.0}, {"date": "2019-09-23", "close": 5.37, "volume": 40615.0}, {"date": "2019-09-24", "close": 5.25, "volume": 36598.0}, {"date": "2019-09-25", "close": 5.26, "volume": 18743.0}, {"date": "2019-09-26", "close": 5.28, "volume": 20685.0}, {"date": "2019-09-27", "close": 5.29, "volume": 39493.0}, {"date": "2019-09-30", "close": 5.3, "volume": 31278.0}, {"date": "2019-10-01", "close": 4.97, "volume": 19751.0}, {"date": "2019-10-02", "close": 4.89, "volume": 69123.0}, {"date": "2019-10-03", "close": 4.91, "volume": 17497.0}, {"date": "2019-10-04", "close": 4.86, "volume": 23300.0}, {"date": "2019-10-07", "close": 5.16, "volume": 76483.0}, {"date": "2019-10-08", "close": 5.27, "volume": 32011.0}, {"date": "2019-10-09", "close": 5.36, "volume": 25328.0}, {"date": "2019-10-10", "close": 5.49, "volume": 84864.0}, {"date": "2019-10-11", "close": 5.63, "volume": 21400.0}, {"date": "2019-10-14", "close": 5.56, "volume": 32338.0}, {"date": "2019-10-15", "close": 5.65, "volume": 11941.0}, {"date": "2019-10-16", "close": 5.38, "volume": 194767.0}, {"date": "2019-10-17", "close": 5.45, "volume": 16448.0}, {"date": "2019-10-18", "close": 5.45, "volume": 21335.0}, {"date": "2019-10-21", "close": 5.45, "volume": 24975.0}, {"date": "2019-10-22", "close": 5.44, "volume": 18283.0}, {"date": "2019-10-23", "close": 5.43, "volume": 20501.0}, {"date": "2019-10-24", "close": 5.5, "volume": 18096.0}, {"date": "2019-10-25", "close": 5.57, "volume": 10860.0}, {"date": "2019-10-28", "close": 5.56, "volume": 19267.0}, {"date": "2019-10-29", "close": 5.76, "volume": 25464.0}, {"date": "2019-10-30", "close": 5.76, "volume": 20203.0}, {"date": "2019-10-31", "close": 5.72, "volume": 24671.0}, {"date": "2019-11-01", "close": 5.81, "volume": 28976.0}, {"date": "2019-11-04", "close": 5.75, "volume": 41231.0}, {"date": "2019-11-05", "close": 5.8, "volume": 18453.0}, {"date": "2019-11-06", "close": 5.64, "volume": 22633.0}, {"date": "2019-11-07", "close": 5.48, "volume": 22910.0}, {"date": "2019-11-08", "close": 5.22, "volume": 70962.0}, {"date": "2019-11-11", "close": 5.31, "volume": 21912.0}, {"date": "2019-11-12", "close": 5.2, "volume": 19840.0}, {"date": "2019-11-13", "close": 5.1843, "volume": 24340.0}, {"date": "2019-11-14", "close": 5.18, "volume": 10153.0}, {"date": "2019-11-15", "close": 5.24, "volume": 12426.0}, {"date": "2019-11-18", "close": 5.14, "volume": 76689.0}, {"date": "2019-11-19", "close": 5.45, "volume": 30678.0}, {"date": "2019-11-20", "close": 5.55, "volume": 52159.0}, {"date": "2019-11-21", "close": 5.71, "volume": 167671.0}, {"date": "2019-11-22", "close": 5.75, "volume": 31650.0}, {"date": "2019-11-25", "close": 5.97, "volume": 70627.0}, {"date": "2019-11-26", "close": 5.98, "volume": 75729.0}, {"date": "2019-11-27", "close": 5.99, "volume": 28137.0}, {"date": "2019-11-29", "close": 5.98, "volume": 19073.0}, {"date": "2019-12-02", "close": 5.86, "volume": 54264.0}, {"date": "2019-12-03", "close": 5.85, "volume": 13097.0}, {"date": "2019-12-04", "close": 5.95, "volume": 26783.0}, {"date": "2019-12-05", "close": 5.99, "volume": 24331.0}, {"date": "2019-12-06", "close": 6.06, "volume": 97946.0}, {"date": "2019-12-09", "close": 6.2, "volume": 44742.0}, {"date": "2019-12-10", "close": 6.21, "volume": 35559.0}, {"date": "2019-12-11", "close": 6.25, "volume": 36876.0}, {"date": "2019-12-12", "close": 6.41, "volume": 88416.0}, {"date": "2019-12-13", "close": 6.53, "volume": 49027.0}, {"date": "2019-12-16", "close": 6.6, "volume": 66337.0}, {"date": "2019-12-17", "close": 6.67, "volume": 36173.0}, {"date": "2019-12-18", "close": 6.65, "volume": 20175.0}, {"date": "2019-12-19", "close": 6.47, "volume": 20510.0}, {"date": "2019-12-20", "close": 6.54, "volume": 48389.0}, {"date": "2019-12-23", "close": 6.59, "volume": 70100.0}, {"date": "2019-12-24", "close": 6.63, "volume": 15481.0}, {"date": "2019-12-26", "close": 6.885, "volume": 71898.0}, {"date": "2019-12-27", "close": 7.01, "volume": 87435.0}, {"date": "2019-12-30", "close": 7.065, "volume": 79487.0}, {"date": "2019-12-31", "close": 7.16, "volume": 114549.0}, {"date": "2020-01-02", "close": 7.26, "volume": 47566.0}, {"date": "2020-01-03", "close": 7.21, "volume": 40267.0}, {"date": "2020-01-06", "close": 7.1, "volume": 44213.0}, {"date": "2020-01-07", "close": 7.17, "volume": 26078.0}, {"date": "2020-01-08", "close": 7.17, "volume": 22062.0}, {"date": "2020-01-09", "close": 7.23, "volume": 38811.0}, {"date": "2020-01-10", "close": 7.32, "volume": 38160.0}, {"date": "2020-01-13", "close": 7.47, "volume": 64568.0}, {"date": "2020-01-14", "close": 7.46, "volume": 37002.0}, {"date": "2020-01-15", "close": 7.45, "volume": 49561.0}, {"date": "2020-01-16", "close": 7.52, "volume": 44420.0}, {"date": "2020-01-17", "close": 7.54, "volume": 37628.0}, {"date": "2020-01-21", "close": 7.7, "volume": 53613.0}, {"date": "2020-01-22", "close": 7.62, "volume": 54203.0}, {"date": "2020-01-23", "close": 7.8, "volume": 83445.0}, {"date": "2020-01-24", "close": 7.77, "volume": 83474.0}, {"date": "2020-01-27", "close": 7.74, "volume": 50790.0}, {"date": "2020-01-28", "close": 7.88, "volume": 284111.0}, {"date": "2020-01-29", "close": 6.31, "volume": 256817.0}, {"date": "2020-01-30", "close": 5.34, "volume": 239401.0}, {"date": "2020-01-31", "close": 5.13, "volume": 179139.0}, {"date": "2020-02-03", "close": 5.19, "volume": 91054.0}, {"date": "2020-02-04", "close": 5.47, "volume": 78733.0}, {"date": "2020-02-05", "close": 5.62, "volume": 92817.0}, {"date": "2020-02-06", "close": 5.53, "volume": 94529.0}, {"date": "2020-02-07", "close": 5.59, "volume": 81313.0}, {"date": "2020-02-10", "close": 5.19, "volume": 206763.0}, {"date": "2020-02-11", "close": 5.3, "volume": 119245.0}, {"date": "2020-02-12", "close": 5.3, "volume": 94220.0}, {"date": "2020-02-13", "close": 5.41, "volume": 133227.0}, {"date": "2020-02-14", "close": 5.7, "volume": 92416.0}, {"date": "2020-02-18", "close": 5.79, "volume": 112114.0}, {"date": "2020-02-19", "close": 5.7, "volume": 108040.0}, {"date": "2020-02-20", "close": 5.86, "volume": 50791.0}, {"date": "2020-02-21", "close": 5.67, "volume": 79679.0}, {"date": "2020-02-24", "close": 5.43, "volume": 88073.0}, {"date": "2020-02-25", "close": 5.07, "volume": 101881.0}, {"date": "2020-02-26", "close": 5.07, "volume": 77379.0}, {"date": "2020-02-27", "close": 4.97, "volume": 118720.0}, {"date": "2020-02-28", "close": 4.98, "volume": 116055.0}, {"date": "2020-03-02", "close": 4.96, "volume": 99431.0}, {"date": "2020-03-03", "close": 4.9, "volume": 88882.0}, {"date": "2020-03-04", "close": 4.97, "volume": 76734.0}, {"date": "2020-03-05", "close": 4.78, "volume": 82775.0}, {"date": "2020-03-06", "close": 4.68, "volume": 98657.0}, {"date": "2020-03-09", "close": 4.42, "volume": 51460.0}, {"date": "2020-03-10", "close": 4.41, "volume": 20400.0}, {"date": "2020-03-11", "close": 4.33, "volume": 69797.0}, {"date": "2020-03-12", "close": 3.87, "volume": 140309.0}, {"date": "2020-03-13", "close": 4.05, "volume": 81929.0}, {"date": "2020-03-16", "close": 3.6, "volume": 80607.0}, {"date": "2020-03-17", "close": 4.05, "volume": 126268.0}, {"date": "2020-03-18", "close": 3.91, "volume": 34871.0}, {"date": "2020-03-19", "close": 3.84, "volume": 70324.0}, {"date": "2020-03-20", "close": 4.04, "volume": 72635.0}, {"date": "2020-03-23", "close": 4.03, "volume": 54198.0}, {"date": "2020-03-24", "close": 4.4, "volume": 74622.0}, {"date": "2020-03-25", "close": 4.38, "volume": 42217.0}, {"date": "2020-03-26", "close": 4.48, "volume": 60461.0}, {"date": "2020-03-27", "close": 4.25, "volume": 31936.0}, {"date": "2020-03-30", "close": 4.18, "volume": 51707.0}, {"date": "2020-03-31", "close": 4.35, "volume": 20058.0}, {"date": "2020-04-01", "close": 4.27, "volume": 18258.0}, {"date": "2020-04-02", "close": 4.43, "volume": 28210.0}, {"date": "2020-04-03", "close": 4.48, "volume": 39677.0}, {"date": "2020-04-06", "close": 4.64, "volume": 32274.0}, {"date": "2020-04-07", "close": 4.63, "volume": 34762.0}, {"date": "2020-04-08", "close": 4.74, "volume": 36873.0}, {"date": "2020-04-09", "close": 4.6, "volume": 61425.0}, {"date": "2020-04-13", "close": 4.7, "volume": 34254.0}, {"date": "2020-04-14", "close": 4.82, "volume": 46115.0}, {"date": "2020-04-15", "close": 4.64, "volume": 27529.0}, {"date": "2020-04-16", "close": 4.7, "volume": 15027.0}, {"date": "2020-04-17", "close": 4.35, "volume": 131604.0}, {"date": "2020-04-20", "close": 4.37, "volume": 22545.0}, {"date": "2020-04-21", "close": 4.25, "volume": 49423.0}, {"date": "2020-04-22", "close": 4.44, "volume": 30370.0}, {"date": "2020-04-23", "close": 4.54, "volume": 39413.0}, {"date": "2020-04-24", "close": 4.59, "volume": 45193.0}, {"date": "2020-04-27", "close": 5.12, "volume": 43614.0}, {"date": "2020-04-28", "close": 4.94, "volume": 53602.0}, {"date": "2020-04-29", "close": 4.95, "volume": 37375.0}, {"date": "2020-04-30", "close": 4.96, "volume": 37150.0}, {"date": "2020-05-01", "close": 5.1, "volume": 44684.0}, {"date": "2020-05-04", "close": 5.01, "volume": 24609.0}, {"date": "2020-05-05", "close": 5.04, "volume": 41813.0}, {"date": "2020-05-06", "close": 5.02, "volume": 11592.0}, {"date": "2020-05-07", "close": 5.03, "volume": 41593.0}, {"date": "2020-05-08", "close": 5.27, "volume": 57668.0}, {"date": "2020-05-11", "close": 5.49, "volume": 59716.0}, {"date": "2020-05-12", "close": 5.28, "volume": 44924.0}, {"date": "2020-05-13", "close": 4.92, "volume": 41246.0}, {"date": "2020-05-14", "close": 4.91, "volume": 28674.0}, {"date": "2020-05-15", "close": 4.92, "volume": 14091.0}, {"date": "2020-05-18", "close": 4.97, "volume": 37448.0}, {"date": "2020-05-19", "close": 5.11, "volume": 41344.0}, {"date": "2020-05-20", "close": 5.28, "volume": 39668.0}, {"date": "2020-05-21", "close": 5.2, "volume": 22952.0}, {"date": "2020-05-22", "close": 4.99, "volume": 39837.0}, {"date": "2020-05-26", "close": 5.13, "volume": 23086.0}, {"date": "2020-05-27", "close": 5.1, "volume": 22332.0}, {"date": "2020-05-28", "close": 5.17, "volume": 18880.0}, {"date": "2020-05-29", "close": 5.24, "volume": 29096.0}, {"date": "2020-06-01", "close": 5.23, "volume": 11829.0}, {"date": "2020-06-02", "close": 5.33, "volume": 26585.0}, {"date": "2020-06-03", "close": 5.38, "volume": 44937.0}, {"date": "2020-06-04", "close": 5.29, "volume": 21967.0}, {"date": "2020-06-05", "close": 5.38, "volume": 44097.0}, {"date": "2020-06-08", "close": 5.42, "volume": 27078.0}, {"date": "2020-06-09", "close": 5.25, "volume": 26157.0}, {"date": "2020-06-10", "close": 5.34, "volume": 36556.0}, {"date": "2020-06-11", "close": 4.99, "volume": 47748.0}, {"date": "2020-06-12", "close": 4.96, "volume": 20628.0}, {"date": "2020-06-15", "close": 5.13, "volume": 53444.0}, {"date": "2020-06-16", "close": 4.96, "volume": 31771.0}, {"date": "2020-06-17", "close": 5.0, "volume": 58653.0}, {"date": "2020-06-18", "close": 5.06, "volume": 101139.0}, {"date": "2020-06-19", "close": 5.08, "volume": 34625.0}, {"date": "2020-06-22", "close": 4.95, "volume": 81008.0}, {"date": "2020-06-23", "close": 4.95, "volume": 36452.0}, {"date": "2020-06-24", "close": 4.89, "volume": 20840.0}, {"date": "2020-06-25", "close": 4.85, "volume": 26040.0}, {"date": "2020-06-26", "close": 4.85, "volume": 19716.0}, {"date": "2020-06-29", "close": 4.87, "volume": 30572.0}, {"date": "2020-06-30", "close": 4.87, "volume": 16210.0}, {"date": "2020-07-01", "close": 4.96, "volume": 45248.0}, {"date": "2020-07-02", "close": 4.77, "volume": 77151.0}, {"date": "2020-07-06", "close": 4.79, "volume": 194262.0}, {"date": "2020-07-07", "close": 4.8, "volume": 22181.0}, {"date": "2020-07-08", "close": 4.91, "volume": 49196.0}, {"date": "2020-07-09", "close": 4.92, "volume": 23975.0}, {"date": "2020-07-10", "close": 4.92, "volume": 16740.0}, {"date": "2020-07-13", "close": 4.92, "volume": 28072.0}, {"date": "2020-07-14", "close": 4.98, "volume": 16690.0}, {"date": "2020-07-15", "close": 5.0, "volume": 83713.0}, {"date": "2020-07-16", "close": 5.05, "volume": 24483.0}, {"date": "2020-07-17", "close": 4.99, "volume": 59061.0}, {"date": "2020-07-20", "close": 4.98, "volume": 28721.0}, {"date": "2020-07-21", "close": 5.06, "volume": 63027.0}, {"date": "2020-07-22", "close": 5.13, "volume": 15895.0}, {"date": "2020-07-23", "close": 5.06, "volume": 22886.0}, {"date": "2020-07-24", "close": 4.98, "volume": 17884.0}, {"date": "2020-07-27", "close": 4.98, "volume": 22887.0}, {"date": "2020-07-28", "close": 5.05, "volume": 63528.0}, {"date": "2020-07-29", "close": 5.15, "volume": 20367.0}, {"date": "2020-07-30", "close": 5.17, "volume": 78043.0}, {"date": "2020-07-31", "close": 5.15, "volume": 41047.0}, {"date": "2020-08-03", "close": 5.16, "volume": 34314.0}, {"date": "2020-08-04", "close": 5.24, "volume": 31899.0}, {"date": "2020-08-05", "close": 5.26, "volume": 38351.0}, {"date": "2020-08-06", "close": 5.11, "volume": 81587.0}, {"date": "2020-08-07", "close": 4.93, "volume": 21770.0}, {"date": "2020-08-10", "close": 5.03, "volume": 169508.0}, {"date": "2020-08-11", "close": 5.0, "volume": 13688.0}, {"date": "2020-08-12", "close": 4.97, "volume": 25248.0}, {"date": "2020-08-13", "close": 4.95, "volume": 135668.0}, {"date": "2020-08-14", "close": 5.06, "volume": 94137.0}, {"date": "2020-08-17", "close": 5.08, "volume": 19832.0}, {"date": "2020-08-18", "close": 5.06, "volume": 36707.0}, {"date": "2020-08-19", "close": 5.17, "volume": 23742.0}, {"date": "2020-08-20", "close": 5.18, "volume": 49261.0}, {"date": "2020-08-21", "close": 5.17, "volume": 25929.0}, {"date": "2020-08-24", "close": 5.18, "volume": 67563.0}, {"date": "2020-08-25", "close": 5.16, "volume": 25619.0}, {"date": "2020-08-26", "close": 5.16, "volume": 276566.0}, {"date": "2020-08-27", "close": 5.33, "volume": 92465.0}, {"date": "2020-08-28", "close": 5.57, "volume": 66819.0}, {"date": "2020-08-31", "close": 5.68, "volume": 66053.0}, {"date": "2020-09-01", "close": 5.84, "volume": 122019.0}, {"date": "2020-09-02", "close": 5.75, "volume": 44614.0}, {"date": "2020-09-03", "close": 5.69, "volume": 50498.0}, {"date": "2020-09-04", "close": 5.63, "volume": 65269.0}, {"date": "2020-09-08", "close": 5.56, "volume": 60263.0}, {"date": "2020-09-09", "close": 5.21, "volume": 25433.0}, {"date": "2020-09-10", "close": 5.2, "volume": 42323.0}, {"date": "2020-09-11", "close": 5.31, "volume": 17830.0}, {"date": "2020-09-14", "close": 5.4, "volume": 16521.0}, {"date": "2020-09-15", "close": 5.36, "volume": 20096.0}, {"date": "2020-09-16", "close": 5.39, "volume": 16334.0}, {"date": "2020-09-17", "close": 5.45, "volume": 13070.0}, {"date": "2020-09-18", "close": 5.27, "volume": 23124.0}, {"date": "2020-09-21", "close": 5.24, "volume": 32852.0}, {"date": "2020-09-22", "close": 5.24, "volume": 9202.0}, {"date": "2020-09-23", "close": 5.02, "volume": 23906.0}, {"date": "2020-09-24", "close": 5.08, "volume": 68276.0}, {"date": "2020-09-25", "close": 5.17, "volume": 73235.0}, {"date": "2020-09-28", "close": 5.03, "volume": 38758.0}, {"date": "2020-09-29", "close": 5.01, "volume": 17401.0}, {"date": "2020-09-30", "close": 4.89, "volume": 39988.0}, {"date": "2020-10-01", "close": 5.1, "volume": 61962.0}, {"date": "2020-10-02", "close": 5.35, "volume": 38805.0}, {"date": "2020-10-05", "close": 5.45, "volume": 26349.0}, {"date": "2020-10-06", "close": 5.42, "volume": 34708.0}, {"date": "2020-10-07", "close": 5.65, "volume": 35966.0}, {"date": "2020-10-08", "close": 5.7, "volume": 31746.0}, {"date": "2020-10-09", "close": 5.86, "volume": 77406.0}, {"date": "2020-10-12", "close": 6.06, "volume": 62429.0}, {"date": "2020-10-13", "close": 6.15, "volume": 17861.0}, {"date": "2020-10-14", "close": 6.2, "volume": 10501.0}, {"date": "2020-10-15", "close": 6.33, "volume": 34289.0}, {"date": "2020-10-16", "close": 6.36, "volume": 40886.0}, {"date": "2020-10-19", "close": 6.35, "volume": 16255.0}, {"date": "2020-10-20", "close": 6.35, "volume": 39643.0}, {"date": "2020-10-21", "close": 6.28, "volume": 2853.0}, {"date": "2020-10-22", "close": 6.07, "volume": 11498.0}, {"date": "2020-10-23", "close": 5.87, "volume": 16759.0}, {"date": "2020-10-26", "close": 5.73, "volume": 11533.0}, {"date": "2020-10-27", "close": 5.4, "volume": 28155.0}, {"date": "2020-10-28", "close": 5.05, "volume": 142270.0}, {"date": "2020-10-29", "close": 5.36, "volume": 21443.0}, {"date": "2020-10-30", "close": 5.32, "volume": 15197.0}, {"date": "2020-11-02", "close": 5.32, "volume": 14769.0}, {"date": "2020-11-03", "close": 5.12, "volume": 12501.0}, {"date": "2020-11-04", "close": 5.19, "volume": 16357.0}, {"date": "2020-11-05", "close": 5.32, "volume": 16806.0}, {"date": "2020-11-06", "close": 5.46, "volume": 9665.0}, {"date": "2020-11-09", "close": 5.33, "volume": 10889.0}, {"date": "2020-11-10", "close": 5.16, "volume": 10023.0}, {"date": "2020-11-11", "close": 5.26, "volume": 6078.0}, {"date": "2020-11-12", "close": 5.43, "volume": 13481.0}, {"date": "2020-11-13", "close": 5.83, "volume": 29593.0}, {"date": "2020-11-16", "close": 5.67, "volume": 23812.0}, {"date": "2020-11-17", "close": 5.98, "volume": 11686.0}, {"date": "2020-11-18", "close": 6.06, "volume": 17878.0}, {"date": "2020-11-19", "close": 6.16, "volume": 56362.0}, {"date": "2020-11-20", "close": 5.83, "volume": 73975.0}, {"date": "2020-11-23", "close": 5.52, "volume": 95076.0}, {"date": "2020-11-24", "close": 5.65, "volume": 20615.0}, {"date": "2020-11-25", "close": 5.86, "volume": 25476.0}, {"date": "2020-11-27", "close": 5.91, "volume": 8941.0}, {"date": "2020-11-30", "close": 6.17, "volume": 65596.0}, {"date": "2020-12-01", "close": 6.53, "volume": 206388.0}, {"date": "2020-12-02", "close": 6.8, "volume": 121006.0}, {"date": "2020-12-03", "close": 6.96, "volume": 128464.0}, {"date": "2020-12-04", "close": 7.13, "volume": 118743.0}, {"date": "2020-12-07", "close": 6.68, "volume": 61760.0}, {"date": "2020-12-08", "close": 6.66, "volume": 49897.0}, {"date": "2020-12-09", "close": 6.45, "volume": 24836.0}, {"date": "2020-12-10", "close": 6.37, "volume": 21746.0}, {"date": "2020-12-11", "close": 6.25, "volume": 31134.0}, {"date": "2020-12-14", "close": 6.36, "volume": 9860.0}, {"date": "2020-12-15", "close": 6.38, "volume": 16946.0}, {"date": "2020-12-16", "close": 6.2, "volume": 20213.0}, {"date": "2020-12-17", "close": 6.29, "volume": 39286.0}, {"date": "2020-12-18", "close": 6.28, "volume": 112585.0}, {"date": "2020-12-21", "close": 6.24, "volume": 81270.0}, {"date": "2020-12-22", "close": 6.12, "volume": 83592.0}, {"date": "2020-12-23", "close": 6.13, "volume": 40689.0}, {"date": "2020-12-24", "close": 6.13, "volume": 10770.0}, {"date": "2020-12-28", "close": 5.99, "volume": 40026.0}, {"date": "2020-12-29", "close": 6.06, "volume": 33307.0}, {"date": "2020-12-30", "close": 6.5, "volume": 90053.0}, {"date": "2020-12-31", "close": 6.38, "volume": 34236.0}, {"date": "2021-01-04", "close": 6.36, "volume": 30816.0}, {"date": "2021-01-05", "close": 6.68, "volume": 31448.0}, {"date": "2021-01-06", "close": 6.51, "volume": 27681.0}, {"date": "2021-01-07", "close": 6.73, "volume": 22832.0}, {"date": "2021-01-08", "close": 6.62, "volume": 24258.0}, {"date": "2021-01-11", "close": 6.6, "volume": 52959.0}, {"date": "2021-01-12", "close": 7.24, "volume": 134057.0}, {"date": "2021-01-13", "close": 7.02, "volume": 69941.0}, {"date": "2021-01-14", "close": 7.22, "volume": 142641.0}, {"date": "2021-01-15", "close": 7.15, "volume": 27730.0}, {"date": "2021-01-19", "close": 7.25, "volume": 38229.0}, {"date": "2021-01-20", "close": 7.31, "volume": 48362.0}, {"date": "2021-01-21", "close": 7.64, "volume": 66267.0}, {"date": "2021-01-22", "close": 7.61, "volume": 64760.0}, {"date": "2021-01-25", "close": 7.36, "volume": 41552.0}, {"date": "2021-01-26", "close": 7.2, "volume": 50047.0}, {"date": "2021-01-27", "close": 7.1, "volume": 49032.0}, {"date": "2021-01-28", "close": 7.07, "volume": 40895.0}, {"date": "2021-01-29", "close": 6.99, "volume": 11870.0}, {"date": "2021-02-01", "close": 7.3, "volume": 40399.0}, {"date": "2021-02-02", "close": 7.41, "volume": 20365.0}, {"date": "2021-02-03", "close": 7.78, "volume": 82422.0}, {"date": "2021-02-04", "close": 7.81, "volume": 47396.0}, {"date": "2021-02-05", "close": 7.86, "volume": 83550.0}, {"date": "2021-02-08", "close": 8.38, "volume": 136379.0}, {"date": "2021-02-09", "close": 8.52, "volume": 124160.0}, {"date": "2021-02-10", "close": 8.58, "volume": 129940.0}, {"date": "2021-02-11", "close": 8.85, "volume": 233488.0}, {"date": "2021-02-12", "close": 10.8, "volume": 1186559.0}, {"date": "2021-02-16", "close": 11.23, "volume": 780017.0}, {"date": "2021-02-17", "close": 10.7, "volume": 255488.0}, {"date": "2021-02-18", "close": 10.56, "volume": 258356.0}, {"date": "2021-02-19", "close": 10.89, "volume": 145821.0}, {"date": "2021-02-22", "close": 10.69, "volume": 207104.0}, {"date": "2021-02-23", "close": 9.97, "volume": 191735.0}, {"date": "2021-02-24", "close": 10.14, "volume": 267722.0}, {"date": "2021-02-25", "close": 9.67, "volume": 129157.0}, {"date": "2021-02-26", "close": 9.59, "volume": 146547.0}, {"date": "2021-03-01", "close": 10.16, "volume": 247856.0}, {"date": "2021-03-02", "close": 9.97, "volume": 160549.0}, {"date": "2021-03-03", "close": 9.47, "volume": 124022.0}, {"date": "2021-03-04", "close": 9.09, "volume": 220815.0}, {"date": "2021-03-05", "close": 9.01, "volume": 172225.0}, {"date": "2021-03-08", "close": 8.83, "volume": 122183.0}, {"date": "2021-03-09", "close": 10.69, "volume": 322826.0}, {"date": "2021-03-10", "close": 10.87, "volume": 285112.0}, {"date": "2021-03-11", "close": 11.8, "volume": 339298.0}, {"date": "2021-03-12", "close": 12.32, "volume": 1171643.0}, {"date": "2021-03-15", "close": 12.05, "volume": 310240.0}, {"date": "2021-03-16", "close": 12.24, "volume": 213494.0}, {"date": "2021-03-17", "close": 12.03, "volume": 396706.0}, {"date": "2021-03-18", "close": 11.465, "volume": 353422.0}, {"date": "2021-03-19", "close": 11.85, "volume": 440437.0}, {"date": "2021-03-22", "close": 11.51, "volume": 209981.0}, {"date": "2021-03-23", "close": 11.35, "volume": 244461.0}, {"date": "2021-03-24", "close": 11.23, "volume": 143561.0}, {"date": "2021-03-25", "close": 11.09, "volume": 382935.0}, {"date": "2021-03-26", "close": 11.83, "volume": 179684.0}, {"date": "2021-03-29", "close": 11.78, "volume": 198019.0}, {"date": "2021-03-30", "close": 11.46, "volume": 108161.0}, {"date": "2021-03-31", "close": 11.82, "volume": 98765.0}, {"date": "2021-04-01", "close": 12.79, "volume": 270328.0}, {"date": "2021-04-05", "close": 13.8, "volume": 493279.0}, {"date": "2021-04-06", "close": 14.13, "volume": 337807.0}, {"date": "2021-04-07", "close": 13.28, "volume": 237926.0}, {"date": "2021-04-08", "close": 13.06, "volume": 224602.0}, {"date": "2021-04-09", "close": 12.37, "volume": 233632.0}, {"date": "2021-04-12", "close": 11.61, "volume": 268129.0}, {"date": "2021-04-13", "close": 11.82, "volume": 188174.0}, {"date": "2021-04-14", "close": 11.43, "volume": 165420.0}, {"date": "2021-04-15", "close": 10.9, "volume": 348967.0}, {"date": "2021-04-16", "close": 11.0, "volume": 146538.0}, {"date": "2021-04-19", "close": 10.55, "volume": 162304.0}, {"date": "2021-04-20", "close": 10.06, "volume": 212480.0}, {"date": "2021-04-21", "close": 10.52, "volume": 127552.0}, {"date": "2021-04-22", "close": 10.25, "volume": 132649.0}, {"date": "2021-04-23", "close": 10.66, "volume": 227418.0}, {"date": "2021-04-26", "close": 10.77, "volume": 137977.0}, {"date": "2021-04-27", "close": 11.42, "volume": 214485.0}, {"date": "2021-04-28", "close": 11.04, "volume": 103599.0}, {"date": "2021-04-29", "close": 10.94, "volume": 316292.0}, {"date": "2021-04-30", "close": 10.54, "volume": 85758.0}, {"date": "2021-05-03", "close": 10.69, "volume": 175947.0}, {"date": "2021-05-04", "close": 10.14, "volume": 163354.0}, {"date": "2021-05-05", "close": 10.48, "volume": 196880.0}, {"date": "2021-05-06", "close": 10.0, "volume": 678372.0}, {"date": "2021-05-07", "close": 9.84, "volume": 160852.0}, {"date": "2021-05-10", "close": 9.53, "volume": 413995.0}, {"date": "2021-05-11", "close": 9.62, "volume": 157822.0}, {"date": "2021-05-12", "close": 9.18, "volume": 91322.0}, {"date": "2021-05-13", "close": 9.0, "volume": 227737.0}, {"date": "2021-05-14", "close": 9.19, "volume": 226385.0}, {"date": "2021-05-17", "close": 8.91, "volume": 101332.0}, {"date": "2021-05-18", "close": 8.94, "volume": 115232.0}, {"date": "2021-05-19", "close": 9.02, "volume": 222767.0}, {"date": "2021-05-20", "close": 8.97, "volume": 114148.0}, {"date": "2021-05-21", "close": 9.03, "volume": 344993.0}, {"date": "2021-05-24", "close": 9.58, "volume": 134910.0}, {"date": "2021-05-25", "close": 9.39, "volume": 73358.0}, {"date": "2021-05-26", "close": 10.15, "volume": 157853.0}, {"date": "2021-05-27", "close": 10.22, "volume": 72182.0}, {"date": "2021-05-28", "close": 10.44, "volume": 113894.0}, {"date": "2021-06-01", "close": 10.31, "volume": 89845.0}, {"date": "2021-06-02", "close": 10.11, "volume": 128893.0}, {"date": "2021-06-03", "close": 9.76, "volume": 79858.0}, {"date": "2021-06-04", "close": 9.83, "volume": 56621.0}, {"date": "2021-06-07", "close": 9.8, "volume": 89694.0}, {"date": "2021-06-08", "close": 9.84, "volume": 92483.0}, {"date": "2021-06-09", "close": 9.76, "volume": 147047.0}, {"date": "2021-06-10", "close": 9.68, "volume": 95405.0}, {"date": "2021-06-11", "close": 9.74, "volume": 52986.0}, {"date": "2021-06-14", "close": 10.07, "volume": 169790.0}, {"date": "2021-06-15", "close": 9.87, "volume": 102034.0}, {"date": "2021-06-16", "close": 9.8, "volume": 102379.0}, {"date": "2021-06-17", "close": 9.59, "volume": 98466.0}, {"date": "2021-06-18", "close": 9.14, "volume": 81182.0}, {"date": "2021-06-21", "close": 8.93, "volume": 104555.0}, {"date": "2021-06-22", "close": 8.79, "volume": 168228.0}, {"date": "2021-06-23", "close": 8.84, "volume": 131424.0}, {"date": "2021-06-24", "close": 9.33, "volume": 338053.0}, {"date": "2021-06-25", "close": 9.27, "volume": 92751.0}, {"date": "2021-06-28", "close": 9.3, "volume": 52598.0}, {"date": "2021-06-29", "close": 9.47, "volume": 33517.0}, {"date": "2021-06-30", "close": 9.64, "volume": 80816.0}, {"date": "2021-07-01", "close": 9.5, "volume": 70410.0}, {"date": "2021-07-02", "close": 9.13, "volume": 42918.0}, {"date": "2021-07-06", "close": 9.21, "volume": 48392.0}, {"date": "2021-07-07", "close": 9.23, "volume": 72211.0}, {"date": "2021-07-08", "close": 8.9, "volume": 84827.0}, {"date": "2021-07-09", "close": 9.14, "volume": 43243.0}, {"date": "2021-07-12", "close": 9.33, "volume": 68938.0}, {"date": "2021-07-13", "close": 9.39, "volume": 62287.0}, {"date": "2021-07-14", "close": 9.75, "volume": 129581.0}, {"date": "2021-07-15", "close": 9.35, "volume": 202062.0}, {"date": "2021-07-16", "close": 9.08, "volume": 49876.0}, {"date": "2021-07-19", "close": 8.88, "volume": 95737.0}, {"date": "2021-07-20", "close": 9.35, "volume": 71744.0}, {"date": "2021-07-21", "close": 9.82, "volume": 45438.0}, {"date": "2021-07-22", "close": 9.41, "volume": 57077.0}, {"date": "2021-07-23", "close": 9.49, "volume": 24012.0}, {"date": "2021-07-26", "close": 9.44, "volume": 39272.0}, {"date": "2021-07-27", "close": 9.05, "volume": 73730.0}, {"date": "2021-07-28", "close": 9.84, "volume": 85807.0}, {"date": "2021-07-29", "close": 9.85, "volume": 44048.0}, {"date": "2021-07-30", "close": 10.36, "volume": 67777.0}, {"date": "2021-08-02", "close": 10.12, "volume": 43333.0}, {"date": "2021-08-03", "close": 9.75, "volume": 244696.0}, {"date": "2021-08-04", "close": 9.9, "volume": 52942.0}, {"date": "2021-08-05", "close": 9.72, "volume": 155685.0}, {"date": "2021-08-06", "close": 9.79, "volume": 29663.0}, {"date": "2021-08-09", "close": 10.25, "volume": 74081.0}, {"date": "2021-08-10", "close": 10.18, "volume": 43529.0}, {"date": "2021-08-11", "close": 10.22, "volume": 86466.0}, {"date": "2021-08-12", "close": 9.99, "volume": 95819.0}, {"date": "2021-08-13", "close": 9.71, "volume": 52902.0}, {"date": "2021-08-16", "close": 9.42, "volume": 32338.0}, {"date": "2021-08-17", "close": 9.34, "volume": 53869.0}, {"date": "2021-08-18", "close": 9.7, "volume": 43456.0}, {"date": "2021-08-19", "close": 9.64, "volume": 36401.0}, {"date": "2021-08-20", "close": 9.7, "volume": 31871.0}, {"date": "2021-08-23", "close": 9.99, "volume": 53498.0}, {"date": "2021-08-24", "close": 10.05, "volume": 25930.0}, {"date": "2021-08-25", "close": 9.88, "volume": 16645.0}, {"date": "2021-08-26", "close": 9.82, "volume": 25837.0}, {"date": "2021-08-27", "close": 10.01, "volume": 92110.0}, {"date": "2021-08-30", "close": 10.28, "volume": 79435.0}, {"date": "2021-08-31", "close": 10.34, "volume": 28380.0}, {"date": "2021-09-01", "close": 10.2, "volume": 41615.0}, {"date": "2021-09-02", "close": 10.38, "volume": 95081.0}, {"date": "2021-09-03", "close": 10.48, "volume": 31415.0}, {"date": "2021-09-07", "close": 10.61, "volume": 121842.0}, {"date": "2021-09-08", "close": 10.48, "volume": 103543.0}, {"date": "2021-09-09", "close": 10.68, "volume": 47837.0}, {"date": "2021-09-10", "close": 11.53, "volume": 192401.0}, {"date": "2021-09-13", "close": 11.56, "volume": 117703.0}, {"date": "2021-09-14", "close": 11.53, "volume": 170916.0}, {"date": "2021-09-15", "close": 12.33, "volume": 163224.0}, {"date": "2021-09-16", "close": 12.47, "volume": 144400.0}, {"date": "2021-09-17", "close": 12.5, "volume": 140505.0}, {"date": "2021-09-20", "close": 11.98, "volume": 199544.0}, {"date": "2021-09-21", "close": 12.0, "volume": 68724.0}, {"date": "2021-09-22", "close": 11.78, "volume": 101385.0}, {"date": "2021-09-23", "close": 11.99, "volume": 91026.0}, {"date": "2021-09-24", "close": 11.71, "volume": 52033.0}, {"date": "2021-09-27", "close": 11.75, "volume": 182549.0}, {"date": "2021-09-28", "close": 11.6, "volume": 110741.0}, {"date": "2021-09-29", "close": 11.21, "volume": 55484.0}, {"date": "2021-09-30", "close": 11.43, "volume": 159036.0}, {"date": "2021-10-01", "close": 11.7, "volume": 78043.0}, {"date": "2021-10-04", "close": 11.18, "volume": 79652.0}, {"date": "2021-10-05", "close": 11.24, "volume": 71194.0}, {"date": "2021-10-06", "close": 11.13, "volume": 54489.0}, {"date": "2021-10-07", "close": 11.28, "volume": 34217.0}, {"date": "2021-10-08", "close": 11.18, "volume": 35842.0}, {"date": "2021-10-11", "close": 11.2, "volume": 52402.0}, {"date": "2021-10-12", "close": 11.16, "volume": 50700.0}, {"date": "2021-10-13", "close": 11.69, "volume": 65613.0}, {"date": "2021-10-14", "close": 11.74, "volume": 36278.0}, {"date": "2021-10-15", "close": 11.69, "volume": 44150.0}, {"date": "2021-10-18", "close": 11.86, "volume": 74203.0}, {"date": "2021-10-19", "close": 12.03, "volume": 31416.0}, {"date": "2021-10-20", "close": 12.13, "volume": 68656.0}, {"date": "2021-10-21", "close": 12.01, "volume": 70953.0}, {"date": "2021-10-22", "close": 11.74, "volume": 28041.0}, {"date": "2021-10-25", "close": 11.84, "volume": 59920.0}, {"date": "2021-10-26", "close": 12.33, "volume": 165922.0}, {"date": "2021-10-27", "close": 12.44, "volume": 155660.0}, {"date": "2021-10-28", "close": 14.85, "volume": 908923.0}, {"date": "2021-10-29", "close": 15.02, "volume": 227416.0}, {"date": "2021-11-01", "close": 14.88, "volume": 143440.0}, {"date": "2021-11-02", "close": 15.02, "volume": 75905.0}, {"date": "2021-11-03", "close": 14.72, "volume": 102337.0}, {"date": "2021-11-04", "close": 14.94, "volume": 116050.0}, {"date": "2021-11-05", "close": 15.02, "volume": 97643.0}, {"date": "2021-11-08", "close": 15.44, "volume": 109545.0}, {"date": "2021-11-09", "close": 15.06, "volume": 98583.0}, {"date": "2021-11-10", "close": 14.52, "volume": 71750.0}, {"date": "2021-11-11", "close": 15.22, "volume": 123790.0}, {"date": "2021-11-12", "close": 15.43, "volume": 108203.0}, {"date": "2021-11-15", "close": 15.51, "volume": 117199.0}, {"date": "2021-11-16", "close": 15.43, "volume": 164451.0}, {"date": "2021-11-17", "close": 15.26, "volume": 298123.0}, {"date": "2021-11-18", "close": 11.2, "volume": 979419.0}, {"date": "2021-11-19", "close": 11.03, "volume": 189662.0}, {"date": "2021-11-22", "close": 10.57, "volume": 285283.0}, {"date": "2021-11-23", "close": 10.27, "volume": 142609.0}, {"date": "2021-11-24", "close": 10.42, "volume": 82820.0}, {"date": "2021-11-26", "close": 10.66, "volume": 100335.0}, {"date": "2021-11-29", "close": 10.37, "volume": 127529.0}, {"date": "2021-11-30", "close": 9.9, "volume": 179063.0}, {"date": "2021-12-01", "close": 9.57, "volume": 101125.0}, {"date": "2021-12-02", "close": 9.37, "volume": 190676.0}, {"date": "2021-12-03", "close": 8.96, "volume": 218855.0}, {"date": "2021-12-06", "close": 8.62, "volume": 253049.0}, {"date": "2021-12-07", "close": 9.3, "volume": 331031.0}, {"date": "2021-12-08", "close": 9.1, "volume": 192460.0}, {"date": "2021-12-09", "close": 9.35, "volume": 115923.0}, {"date": "2021-12-10", "close": 9.76, "volume": 126091.0}, {"date": "2021-12-13", "close": 9.14, "volume": 148059.0}, {"date": "2021-12-14", "close": 8.79, "volume": 293335.0}, {"date": "2021-12-15", "close": 9.4, "volume": 105813.0}, {"date": "2021-12-16", "close": 9.1, "volume": 70512.0}, {"date": "2021-12-17", "close": 9.27, "volume": 52392.0}, {"date": "2021-12-20", "close": 9.0, "volume": 61970.0}, {"date": "2021-12-21", "close": 9.34, "volume": 86641.0}, {"date": "2021-12-22", "close": 9.49, "volume": 47089.0}, {"date": "2021-12-23", "close": 9.49, "volume": 96158.0}, {"date": "2021-12-27", "close": 9.89, "volume": 52726.0}, {"date": "2021-12-28", "close": 9.77, "volume": 47435.0}, {"date": "2021-12-29", "close": 9.63, "volume": 43055.0}, {"date": "2021-12-30", "close": 9.78, "volume": 54496.0}, {"date": "2021-12-31", "close": 9.88, "volume": 43995.0}, {"date": "2022-01-03", "close": 9.77, "volume": 41747.0}, {"date": "2022-01-04", "close": 9.34, "volume": 80837.0}, {"date": "2022-01-05", "close": 9.0, "volume": 53360.0}, {"date": "2022-01-06", "close": 9.34, "volume": 71693.0}, {"date": "2022-01-07", "close": 9.04, "volume": 51812.0}, {"date": "2022-01-10", "close": 9.29, "volume": 60929.0}, {"date": "2022-01-11", "close": 9.33, "volume": 25665.0}, {"date": "2022-01-12", "close": 9.38, "volume": 17875.0}, {"date": "2022-01-13", "close": 9.16, "volume": 40176.0}, {"date": "2022-01-14", "close": 9.43, "volume": 47310.0}, {"date": "2022-01-18", "close": 8.87, "volume": 79380.0}, {"date": "2022-01-19", "close": 8.42, "volume": 72803.0}, {"date": "2022-01-20", "close": 8.36, "volume": 49764.0}, {"date": "2022-01-21", "close": 8.36, "volume": 61757.0}, {"date": "2022-01-24", "close": 8.58, "volume": 53224.0}, {"date": "2022-01-25", "close": 8.51, "volume": 68564.0}, {"date": "2022-01-26", "close": 8.54, "volume": 54605.0}, {"date": "2022-01-27", "close": 8.065, "volume": 49331.0}, {"date": "2022-01-28", "close": 8.32, "volume": 77406.0}, {"date": "2022-01-31", "close": 8.98, "volume": 59399.0}, {"date": "2022-02-01", "close": 8.92, "volume": 56091.0}, {"date": "2022-02-02", "close": 8.7, "volume": 31295.0}, {"date": "2022-02-03", "close": 8.34, "volume": 26654.0}, {"date": "2022-02-04", "close": 8.55, "volume": 22861.0}, {"date": "2022-02-07", "close": 8.43, "volume": 22715.0}, {"date": "2022-02-08", "close": 8.73, "volume": 11114.0}, {"date": "2022-02-09", "close": 9.44, "volume": 138535.0}, {"date": "2022-02-10", "close": 9.09, "volume": 38441.0}, {"date": "2022-02-11", "close": 8.46, "volume": 60768.0}, {"date": "2022-02-14", "close": 8.38, "volume": 40159.0}, {"date": "2022-02-15", "close": 8.99, "volume": 111262.0}, {"date": "2022-02-16", "close": 9.64, "volume": 136481.0}, {"date": "2022-02-17", "close": 9.83, "volume": 127820.0}, {"date": "2022-02-18", "close": 9.88, "volume": 82563.0}, {"date": "2022-02-22", "close": 9.84, "volume": 99823.0}, {"date": "2022-02-23", "close": 9.52, "volume": 109355.0}, {"date": "2022-02-24", "close": 9.74, "volume": 89604.0}, {"date": "2022-02-25", "close": 10.49, "volume": 124164.0}, {"date": "2022-02-28", "close": 10.4, "volume": 36621.0}, {"date": "2022-03-01", "close": 9.89, "volume": 72942.0}, {"date": "2022-03-02", "close": 10.22, "volume": 31599.0}, {"date": "2022-03-03", "close": 10.02, "volume": 16548.0}, {"date": "2022-03-04", "close": 10.02, "volume": 38310.0}, {"date": "2022-03-07", "close": 9.74, "volume": 130258.0}, {"date": "2022-03-08", "close": 10.14, "volume": 56490.0}, {"date": "2022-03-09", "close": 10.39, "volume": 13380.0}, {"date": "2022-03-10", "close": 10.39, "volume": 31531.0}, {"date": "2022-03-11", "close": 10.1, "volume": 30700.0}, {"date": "2022-03-14", "close": 10.23, "volume": 91795.0}, {"date": "2022-03-15", "close": 10.1, "volume": 19061.0}, {"date": "2022-03-16", "close": 10.34, "volume": 40093.0}, {"date": "2022-03-17", "close": 10.5, "volume": 15169.0}, {"date": "2022-03-18", "close": 10.81, "volume": 64209.0}, {"date": "2022-03-21", "close": 10.88, "volume": 75695.0}, {"date": "2022-03-22", "close": 10.9, "volume": 116418.0}, {"date": "2022-03-23", "close": 10.65, "volume": 34160.0}, {"date": "2022-03-24", "close": 10.96, "volume": 13652.0}, {"date": "2022-03-25", "close": 10.8, "volume": 20234.0}, {"date": "2022-03-28", "close": 10.6, "volume": 66613.0}, {"date": "2022-03-29", "close": 10.52, "volume": 75523.0}, {"date": "2022-03-30", "close": 10.21, "volume": 42828.0}, {"date": "2022-03-31", "close": 10.06, "volume": 85556.0}, {"date": "2022-04-01", "close": 10.04, "volume": 39813.0}, {"date": "2022-04-04", "close": 10.19, "volume": 43670.0}, {"date": "2022-04-05", "close": 9.9, "volume": 77577.0}, {"date": "2022-04-06", "close": 9.93, "volume": 54874.0}, {"date": "2022-04-07", "close": 9.98, "volume": 25796.0}, {"date": "2022-04-08", "close": 9.67, "volume": 72859.0}, {"date": "2022-04-11", "close": 9.56, "volume": 29158.0}, {"date": "2022-04-12", "close": 9.52, "volume": 25453.0}, {"date": "2022-04-13", "close": 9.51, "volume": 28667.0}, {"date": "2022-04-14", "close": 9.45, "volume": 35143.0}, {"date": "2022-04-18", "close": 9.4, "volume": 33321.0}, {"date": "2022-04-19", "close": 9.5, "volume": 20169.0}, {"date": "2022-04-20", "close": 9.52, "volume": 29841.0}, {"date": "2022-04-21", "close": 9.51, "volume": 24030.0}, {"date": "2022-04-22", "close": 9.53, "volume": 24605.0}, {"date": "2022-04-25", "close": 9.5, "volume": 64885.0}, {"date": "2022-04-26", "close": 9.44, "volume": 34378.0}, {"date": "2022-04-27", "close": 8.97, "volume": 73905.0}, {"date": "2022-04-28", "close": 9.43, "volume": 32394.0}, {"date": "2022-04-29", "close": 9.11, "volume": 40285.0}, {"date": "2022-05-02", "close": 9.24, "volume": 25088.0}, {"date": "2022-05-03", "close": 9.13, "volume": 40248.0}, {"date": "2022-05-04", "close": 9.48, "volume": 23246.0}, {"date": "2022-05-05", "close": 8.82, "volume": 34984.0}, {"date": "2022-05-06", "close": 8.52, "volume": 57048.0}, {"date": "2022-05-09", "close": 8.1, "volume": 33838.0}, {"date": "2022-05-10", "close": 8.12, "volume": 51571.0}, {"date": "2022-05-11", "close": 7.69, "volume": 157354.0}, {"date": "2022-05-12", "close": 7.25, "volume": 180086.0}, {"date": "2022-05-13", "close": 8.18, "volume": 42208.0}, {"date": "2022-05-16", "close": 7.91, "volume": 78748.0}, {"date": "2022-05-17", "close": 8.08, "volume": 28816.0}, {"date": "2022-05-18", "close": 8.09, "volume": 49275.0}, {"date": "2022-05-19", "close": 8.54, "volume": 34807.0}, {"date": "2022-05-20", "close": 8.05, "volume": 40856.0}, {"date": "2022-05-23", "close": 8.08, "volume": 9033.0}, {"date": "2022-05-24", "close": 7.92, "volume": 14868.0}, {"date": "2022-05-25", "close": 8.04, "volume": 7755.0}, {"date": "2022-05-26", "close": 8.44, "volume": 26879.0}, {"date": "2022-05-27", "close": 8.8, "volume": 15034.0}, {"date": "2022-05-31", "close": 9.01, "volume": 14979.0}, {"date": "2022-06-01", "close": 8.72, "volume": 19595.0}, {"date": "2022-06-02", "close": 8.77, "volume": 34741.0}, {"date": "2022-06-03", "close": 8.72, "volume": 7282.0}, {"date": "2022-06-06", "close": 8.81, "volume": 17034.0}, {"date": "2022-06-07", "close": 9.02, "volume": 24624.0}, {"date": "2022-06-08", "close": 9.09, "volume": 26566.0}, {"date": "2022-06-09", "close": 8.8, "volume": 13486.0}, {"date": "2022-06-10", "close": 8.52, "volume": 34579.0}, {"date": "2022-06-13", "close": 7.82, "volume": 33153.0}, {"date": "2022-06-14", "close": 7.56, "volume": 33511.0}, {"date": "2022-06-15", "close": 7.72, "volume": 18195.0}, {"date": "2022-06-16", "close": 7.25, "volume": 27451.0}, {"date": "2022-06-17", "close": 7.49, "volume": 32748.0}, {"date": "2022-06-21", "close": 7.57, "volume": 20185.0}, {"date": "2022-06-22", "close": 7.5, "volume": 26262.0}, {"date": "2022-06-23", "close": 7.4, "volume": 15352.0}, {"date": "2022-06-24", "close": 7.71, "volume": 28300.0}, {"date": "2022-06-27", "close": 7.66, "volume": 29669.0}, {"date": "2022-06-28", "close": 7.42, "volume": 19912.0}, {"date": "2022-06-29", "close": 7.25, "volume": 37666.0}, {"date": "2022-06-30", "close": 7.3, "volume": 25331.0}, {"date": "2022-07-01", "close": 7.29, "volume": 46463.0}, {"date": "2022-07-05", "close": 7.15, "volume": 23978.0}, {"date": "2022-07-06", "close": 7.24, "volume": 55718.0}, {"date": "2022-07-07", "close": 7.25, "volume": 23482.0}, {"date": "2022-07-08", "close": 7.26, "volume": 39120.0}, {"date": "2022-07-11", "close": 7.15, "volume": 41667.0}, {"date": "2022-07-12", "close": 7.05, "volume": 33616.0}, {"date": "2022-07-13", "close": 6.91, "volume": 26808.0}, {"date": "2022-07-14", "close": 6.93, "volume": 29661.0}, {"date": "2022-07-15", "close": 6.87, "volume": 8546.0}, {"date": "2022-07-18", "close": 7.14, "volume": 16585.0}, {"date": "2022-07-19", "close": 7.64, "volume": 18212.0}, {"date": "2022-07-20", "close": 7.6, "volume": 17447.0}, {"date": "2022-07-21", "close": 7.7, "volume": 12059.0}, {"date": "2022-07-22", "close": 7.61, "volume": 7872.0}, {"date": "2022-07-25", "close": 7.58, "volume": 6919.0}, {"date": "2022-07-26", "close": 7.17, "volume": 46113.0}, {"date": "2022-07-27", "close": 7.47, "volume": 15114.0}, {"date": "2022-07-28", "close": 7.54, "volume": 28281.0}, {"date": "2022-07-29", "close": 7.82, "volume": 23029.0}, {"date": "2022-08-01", "close": 7.56, "volume": 17733.0}, {"date": "2022-08-02", "close": 7.74, "volume": 57204.0}, {"date": "2022-08-03", "close": 8.25, "volume": 46771.0}, {"date": "2022-08-04", "close": 8.15, "volume": 25533.0}, {"date": "2022-08-05", "close": 8.3, "volume": 24449.0}, {"date": "2022-08-08", "close": 8.25, "volume": 35124.0}, {"date": "2022-08-09", "close": 8.07, "volume": 16267.0}, {"date": "2022-08-10", "close": 8.7, "volume": 36688.0}, {"date": "2022-08-11", "close": 8.65, "volume": 49337.0}, {"date": "2022-08-12", "close": 9.09, "volume": 16186.0}, {"date": "2022-08-15", "close": 9.13, "volume": 27023.0}, {"date": "2022-08-16", "close": 10.11, "volume": 67136.0}, {"date": "2022-08-17", "close": 10.27, "volume": 30818.0}, {"date": "2022-08-18", "close": 11.17, "volume": 120342.0}, {"date": "2022-08-19", "close": 12.0, "volume": 164985.0}, {"date": "2022-08-22", "close": 12.84, "volume": 152561.0}, {"date": "2022-08-23", "close": 12.93, "volume": 227689.0}, {"date": "2022-08-24", "close": 12.09, "volume": 158530.0}, {"date": "2022-08-25", "close": 12.6, "volume": 36083.0}, {"date": "2022-08-26", "close": 11.77, "volume": 78955.0}, {"date": "2022-08-29", "close": 11.98, "volume": 63831.0}, {"date": "2022-08-30", "close": 11.52, "volume": 14474.0}, {"date": "2022-08-31", "close": 11.1, "volume": 15090.0}, {"date": "2022-09-01", "close": 10.9, "volume": 45671.0}, {"date": "2022-09-02", "close": 10.7, "volume": 21964.0}, {"date": "2022-09-06", "close": 10.74, "volume": 29920.0}, {"date": "2022-09-07", "close": 11.12, "volume": 21828.0}, {"date": "2022-09-08", "close": 11.06, "volume": 19528.0}, {"date": "2022-09-09", "close": 11.17, "volume": 37144.0}, {"date": "2022-09-12", "close": 10.65, "volume": 26323.0}, {"date": "2022-09-13", "close": 10.27, "volume": 15216.0}, {"date": "2022-09-14", "close": 10.63, "volume": 35780.0}, {"date": "2022-09-15", "close": 10.7, "volume": 7791.0}, {"date": "2022-09-16", "close": 10.19, "volume": 50793.0}, {"date": "2022-09-19", "close": 10.01, "volume": 22995.0}, {"date": "2022-09-20", "close": 10.13, "volume": 13057.0}, {"date": "2022-09-21", "close": 10.16, "volume": 8339.0}, {"date": "2022-09-22", "close": 9.66, "volume": 44769.0}, {"date": "2022-09-23", "close": 9.24, "volume": 50971.0}, {"date": "2022-09-26", "close": 8.97, "volume": 27636.0}, {"date": "2022-09-27", "close": 8.97, "volume": 9846.0}, {"date": "2022-09-28", "close": 9.11, "volume": 29042.0}, {"date": "2022-09-29", "close": 8.2, "volume": 59003.0}, {"date": "2022-09-30", "close": 8.5, "volume": 28429.0}, {"date": "2022-10-03", "close": 8.64, "volume": 21267.0}, {"date": "2022-10-04", "close": 9.44, "volume": 40643.0}, {"date": "2022-10-05", "close": 9.52, "volume": 10044.0}, {"date": "2022-10-06", "close": 9.65, "volume": 13167.0}, {"date": "2022-10-07", "close": 9.4, "volume": 15362.0}, {"date": "2022-10-10", "close": 8.76, "volume": 31674.0}, {"date": "2022-10-11", "close": 8.5, "volume": 16038.0}, {"date": "2022-10-12", "close": 8.775, "volume": 12086.0}, {"date": "2022-10-13", "close": 8.98, "volume": 8775.0}, {"date": "2022-10-14", "close": 8.48, "volume": 14933.0}, {"date": "2022-10-17", "close": 8.31, "volume": 14718.0}, {"date": "2022-10-18", "close": 8.59, "volume": 13479.0}, {"date": "2022-10-19", "close": 8.625, "volume": 10614.0}, {"date": "2022-10-20", "close": 8.66, "volume": 9990.0}, {"date": "2022-10-21", "close": 8.82, "volume": 18654.0}, {"date": "2022-10-24", "close": 8.86, "volume": 27506.0}, {"date": "2022-10-25", "close": 8.68, "volume": 43487.0}, {"date": "2022-10-26", "close": 9.04, "volume": 9296.0}, {"date": "2022-10-27", "close": 8.79, "volume": 26124.0}, {"date": "2022-10-28", "close": 8.63, "volume": 9306.0}, {"date": "2022-10-31", "close": 9.22, "volume": 20634.0}, {"date": "2022-11-01", "close": 9.1, "volume": 3249.0}, {"date": "2022-11-02", "close": 9.01, "volume": 37471.0}, {"date": "2022-11-03", "close": 8.65, "volume": 9238.0}, {"date": "2022-11-04", "close": 9.21, "volume": 8976.0}, {"date": "2022-11-07", "close": 9.34, "volume": 12000.0}, {"date": "2022-11-08", "close": 9.52, "volume": 22015.0}, {"date": "2022-11-09", "close": 9.46, "volume": 29186.0}, {"date": "2022-11-10", "close": 9.48, "volume": 85181.0}, {"date": "2022-11-11", "close": 10.39, "volume": 33570.0}, {"date": "2022-11-14", "close": 10.4, "volume": 12339.0}, {"date": "2022-11-15", "close": 10.15, "volume": 33665.0}, {"date": "2022-11-16", "close": 10.15, "volume": 16001.0}, {"date": "2022-11-17", "close": 10.33, "volume": 3957.0}, {"date": "2022-11-18", "close": 10.6, "volume": 33077.0}, {"date": "2022-11-21", "close": 10.43, "volume": 42551.0}, {"date": "2022-11-22", "close": 10.53, "volume": 51420.0}, {"date": "2022-11-23", "close": 10.72, "volume": 21956.0}, {"date": "2022-11-25", "close": 10.82, "volume": 7264.0}, {"date": "2022-11-28", "close": 10.89, "volume": 24710.0}, {"date": "2022-11-29", "close": 11.05, "volume": 30830.0}, {"date": "2022-11-30", "close": 10.94, "volume": 73053.0}, {"date": "2022-12-01", "close": 9.27, "volume": 146576.0}, {"date": "2022-12-02", "close": 9.22, "volume": 56494.0}, {"date": "2022-12-05", "close": 8.93, "volume": 52676.0}, {"date": "2022-12-06", "close": 8.65, "volume": 37440.0}, {"date": "2022-12-07", "close": 8.65, "volume": 34675.0}, {"date": "2022-12-08", "close": 8.81, "volume": 26558.0}, {"date": "2022-12-09", "close": 8.65, "volume": 54185.0}, {"date": "2022-12-12", "close": 8.05, "volume": 82138.0}, {"date": "2022-12-13", "close": 7.97, "volume": 88906.0}, {"date": "2022-12-14", "close": 8.03, "volume": 91158.0}, {"date": "2022-12-15", "close": 8.44, "volume": 31291.0}, {"date": "2022-12-16", "close": 8.01, "volume": 34014.0}, {"date": "2022-12-19", "close": 7.87, "volume": 41171.0}, {"date": "2022-12-20", "close": 7.97, "volume": 64900.0}, {"date": "2022-12-21", "close": 8.08, "volume": 18015.0}, {"date": "2022-12-22", "close": 7.8, "volume": 23031.0}, {"date": "2022-12-23", "close": 7.85, "volume": 8734.0}, {"date": "2022-12-27", "close": 7.58, "volume": 45910.0}, {"date": "2022-12-28", "close": 7.54, "volume": 39678.0}, {"date": "2022-12-29", "close": 7.97, "volume": 68112.0}, {"date": "2022-12-30", "close": 7.6, "volume": 62288.0}, {"date": "2023-01-03", "close": 7.98, "volume": 53267.0}, {"date": "2023-01-04", "close": 8.14, "volume": 24958.0}, {"date": "2023-01-05", "close": 8.3, "volume": 7833.0}, {"date": "2023-01-06", "close": 8.6, "volume": 17360.0}, {"date": "2023-01-09", "close": 8.41, "volume": 29288.0}, {"date": "2023-01-10", "close": 8.88, "volume": 40356.0}, {"date": "2023-01-11", "close": 9.11, "volume": 19710.0}, {"date": "2023-01-12", "close": 9.25, "volume": 42220.0}, {"date": "2023-01-13", "close": 9.61, "volume": 25745.0}, {"date": "2023-01-17", "close": 9.35, "volume": 47511.0}, {"date": "2023-01-18", "close": 9.03, "volume": 19780.0}, {"date": "2023-01-19", "close": 8.82, "volume": 17081.0}, {"date": "2023-01-20", "close": 8.915, "volume": 24291.0}, {"date": "2023-01-23", "close": 9.28, "volume": 36242.0}, {"date": "2023-01-24", "close": 9.34, "volume": 13455.0}, {"date": "2023-01-25", "close": 9.62, "volume": 22175.0}, {"date": "2023-01-26", "close": 10.55, "volume": 98590.0}, {"date": "2023-01-27", "close": 10.86, "volume": 102378.0}, {"date": "2023-01-30", "close": 10.7, "volume": 40591.0}, {"date": "2023-01-31", "close": 10.83, "volume": 51654.0}, {"date": "2023-02-01", "close": 10.54, "volume": 49428.0}, {"date": "2023-02-02", "close": 11.175, "volume": 101756.0}, {"date": "2023-02-03", "close": 10.93, "volume": 58133.0}, {"date": "2023-02-06", "close": 11.02, "volume": 44116.0}, {"date": "2023-02-07", "close": 11.03, "volume": 28359.0}, {"date": "2023-02-08", "close": 10.79, "volume": 45535.0}, {"date": "2023-02-09", "close": 9.06, "volume": 208509.0}, {"date": "2023-02-10", "close": 9.78, "volume": 270247.0}, {"date": "2023-02-13", "close": 9.45, "volume": 151985.0}, {"date": "2023-02-14", "close": 9.44, "volume": 222459.0}, {"date": "2023-02-15", "close": 9.52, "volume": 69229.0}, {"date": "2023-02-16", "close": 9.74, "volume": 35034.0}, {"date": "2023-02-17", "close": 9.5, "volume": 28156.0}, {"date": "2023-02-21", "close": 9.36, "volume": 58990.0}, {"date": "2023-02-22", "close": 9.45, "volume": 24347.0}, {"date": "2023-02-23", "close": 9.7, "volume": 15071.0}, {"date": "2023-02-24", "close": 9.45, "volume": 14439.0}, {"date": "2023-02-27", "close": 9.53, "volume": 28423.0}, {"date": "2023-02-28", "close": 9.58, "volume": 16250.0}, {"date": "2023-03-01", "close": 9.55, "volume": 32184.0}, {"date": "2023-03-02", "close": 9.55, "volume": 27132.0}, {"date": "2023-03-03", "close": 9.635, "volume": 11047.0}, {"date": "2023-03-06", "close": 9.62, "volume": 29046.0}, {"date": "2023-03-07", "close": 9.67, "volume": 32757.0}, {"date": "2023-03-08", "close": 9.58, "volume": 50352.0}, {"date": "2023-03-09", "close": 9.53, "volume": 30289.0}, {"date": "2023-03-10", "close": 9.0, "volume": 88288.0}, {"date": "2023-03-13", "close": 9.01, "volume": 36337.0}, {"date": "2023-03-14", "close": 8.95, "volume": 21186.0}, {"date": "2023-03-15", "close": 8.85, "volume": 32656.0}, {"date": "2023-03-16", "close": 8.77, "volume": 30981.0}, {"date": "2023-03-17", "close": 8.59, "volume": 28378.0}, {"date": "2023-03-20", "close": 8.34, "volume": 20257.0}, {"date": "2023-03-21", "close": 8.46, "volume": 37700.0}, {"date": "2023-03-22", "close": 8.78, "volume": 50711.0}, {"date": "2023-03-23", "close": 8.74, "volume": 33132.0}, {"date": "2023-03-24", "close": 8.65, "volume": 18131.0}, {"date": "2023-03-27", "close": 8.66, "volume": 10545.0}, {"date": "2023-03-28", "close": 8.51, "volume": 20060.0}, {"date": "2023-03-29", "close": 8.59, "volume": 21209.0}, {"date": "2023-03-30", "close": 9.2, "volume": 30973.0}, {"date": "2023-03-31", "close": 9.54, "volume": 20526.0}, {"date": "2023-04-03", "close": 9.46, "volume": 33800.0}, {"date": "2023-04-04", "close": 9.23, "volume": 16856.0}, {"date": "2023-04-05", "close": 8.94, "volume": 7884.0}, {"date": "2023-04-06", "close": 9.1, "volume": 9417.0}, {"date": "2023-04-10", "close": 9.07, "volume": 43243.0}, {"date": "2023-04-11", "close": 9.25, "volume": 35190.0}, {"date": "2023-04-12", "close": 9.65, "volume": 49950.0}, {"date": "2023-04-13", "close": 9.6, "volume": 19666.0}, {"date": "2023-04-14", "close": 9.52, "volume": 33654.0}, {"date": "2023-04-17", "close": 9.05, "volume": 8901.0}, {"date": "2023-04-18", "close": 8.9, "volume": 18720.0}, {"date": "2023-04-19", "close": 8.86, "volume": 9922.0}, {"date": "2023-04-20", "close": 8.71, "volume": 23995.0}, {"date": "2023-04-21", "close": 8.72, "volume": 12952.0}, {"date": "2023-04-24", "close": 8.73, "volume": 7178.0}, {"date": "2023-04-25", "close": 8.5, "volume": 14916.0}, {"date": "2023-04-26", "close": 8.67, "volume": 9486.0}, {"date": "2023-04-27", "close": 8.55, "volume": 30720.0}, {"date": "2023-04-28", "close": 8.63, "volume": 7941.0}, {"date": "2023-05-01", "close": 8.69, "volume": 29681.0}, {"date": "2023-05-02", "close": 8.6, "volume": 15162.0}, {"date": "2023-05-03", "close": 8.61, "volume": 36479.0}, {"date": "2023-05-04", "close": 8.69, "volume": 16336.0}, {"date": "2023-05-05", "close": 9.05, "volume": 28040.0}, {"date": "2023-05-08", "close": 8.85, "volume": 17370.0}, {"date": "2023-05-09", "close": 9.0, "volume": 35988.0}, {"date": "2023-05-10", "close": 8.82, "volume": 32366.0}, {"date": "2023-05-11", "close": 8.89, "volume": 83036.0}, {"date": "2023-05-12", "close": 8.75, "volume": 48474.0}, {"date": "2023-05-15", "close": 8.82, "volume": 12947.0}, {"date": "2023-05-16", "close": 8.65, "volume": 27155.0}, {"date": "2023-05-17", "close": 8.82, "volume": 20684.0}, {"date": "2023-05-18", "close": 8.915, "volume": 16280.0}, {"date": "2023-05-19", "close": 8.76, "volume": 50485.0}, {"date": "2023-05-22", "close": 8.79, "volume": 23054.0}, {"date": "2023-05-23", "close": 9.07, "volume": 29397.0}, {"date": "2023-05-24", "close": 9.5, "volume": 35575.0}, {"date": "2023-05-25", "close": 9.03, "volume": 34372.0}, {"date": "2023-05-26", "close": 9.44, "volume": 22626.0}, {"date": "2023-05-30", "close": 8.93, "volume": 21819.0}, {"date": "2023-05-31", "close": 8.9, "volume": 13532.0}, {"date": "2023-06-01", "close": 8.87, "volume": 15459.0}, {"date": "2023-06-02", "close": 9.27, "volume": 15181.0}, {"date": "2023-06-05", "close": 9.47, "volume": 16435.0}, {"date": "2023-06-06", "close": 9.55, "volume": 10545.0}, {"date": "2023-06-07", "close": 9.85, "volume": 11575.0}, {"date": "2023-06-08", "close": 10.21, "volume": 19056.0}, {"date": "2023-06-09", "close": 9.7, "volume": 13650.0}, {"date": "2023-06-12", "close": 9.63, "volume": 14165.0}, {"date": "2023-06-13", "close": 9.56, "volume": 53114.0}, {"date": "2023-06-14", "close": 9.7, "volume": 34638.0}, {"date": "2023-06-15", "close": 9.51, "volume": 12899.0}, {"date": "2023-06-16", "close": 9.27, "volume": 18181.0}, {"date": "2023-06-20", "close": 8.85, "volume": 16571.0}, {"date": "2023-06-21", "close": 8.8, "volume": 27982.0}, {"date": "2023-06-22", "close": 8.94, "volume": 9070.0}, {"date": "2023-06-23", "close": 9.01, "volume": 11916.0}, {"date": "2023-06-26", "close": 9.24, "volume": 100143.0}, {"date": "2023-06-27", "close": 9.3, "volume": 31839.0}, {"date": "2023-06-28", "close": 9.01, "volume": 12490.0}, {"date": "2023-06-29", "close": 9.16, "volume": 4368.0}, {"date": "2023-06-30", "close": 9.56, "volume": 29053.0}, {"date": "2023-07-03", "close": 9.25, "volume": 72240.0}, {"date": "2023-07-05", "close": 9.33, "volume": 18728.0}, {"date": "2023-07-06", "close": 9.29, "volume": 19370.0}, {"date": "2023-07-07", "close": 9.43, "volume": 12409.0}, {"date": "2023-07-10", "close": 9.525, "volume": 21930.0}, {"date": "2023-07-11", "close": 9.29, "volume": 21171.0}, {"date": "2023-07-12", "close": 9.52, "volume": 20521.0}, {"date": "2023-07-13", "close": 9.89, "volume": 35526.0}, {"date": "2023-07-14", "close": 10.11, "volume": 65166.0}, {"date": "2023-07-17", "close": 10.32, "volume": 101534.0}, {"date": "2023-07-18", "close": 10.6, "volume": 92581.0}, {"date": "2023-07-19", "close": 10.6, "volume": 29732.0}, {"date": "2023-07-20", "close": 10.11, "volume": 57556.0}, {"date": "2023-07-21", "close": 10.15, "volume": 10686.0}, {"date": "2023-07-24", "close": 9.94, "volume": 25154.0}, {"date": "2023-07-25", "close": 9.94, "volume": 26518.0}, {"date": "2023-07-26", "close": 10.82, "volume": 67540.0}, {"date": "2023-07-27", "close": 10.77, "volume": 16929.0}, {"date": "2023-07-28", "close": 10.91, "volume": 33586.0}, {"date": "2023-07-31", "close": 10.75, "volume": 27761.0}, {"date": "2023-08-01", "close": 10.9, "volume": 32491.0}, {"date": "2023-08-02", "close": 10.61, "volume": 34231.0}, {"date": "2023-08-03", "close": 10.6, "volume": 20725.0}, {"date": "2023-08-04", "close": 10.83, "volume": 31068.0}, {"date": "2023-08-07", "close": 10.7, "volume": 32676.0}, {"date": "2023-08-08", "close": 10.6, "volume": 19217.0}, {"date": "2023-08-09", "close": 10.7, "volume": 29421.0}, {"date": "2023-08-10", "close": 8.7, "volume": 331242.0}, {"date": "2023-08-11", "close": 8.8869, "volume": 59884.0}, {"date": "2023-08-14", "close": 9.0, "volume": 48152.0}, {"date": "2023-08-15", "close": 8.75, "volume": 42477.0}, {"date": "2023-08-16", "close": 8.42, "volume": 40082.0}, {"date": "2023-08-17", "close": 8.65, "volume": 56874.0}, {"date": "2023-08-18", "close": 8.6, "volume": 65700.0}, {"date": "2023-08-21", "close": 8.6, "volume": 42322.0}, {"date": "2023-08-22", "close": 8.63, "volume": 25075.0}, {"date": "2023-08-23", "close": 8.61, "volume": 64019.0}, {"date": "2023-08-24", "close": 8.57, "volume": 51570.0}, {"date": "2023-08-25", "close": 8.57, "volume": 56089.0}, {"date": "2023-08-28", "close": 8.56, "volume": 23199.0}, {"date": "2023-08-29", "close": 8.63, "volume": 49196.0}, {"date": "2023-08-30", "close": 8.65, "volume": 36959.0}, {"date": "2023-08-31", "close": 8.58, "volume": 39002.0}, {"date": "2023-09-01", "close": 8.61, "volume": 49632.0}, {"date": "2023-09-05", "close": 8.45, "volume": 66630.0}, {"date": "2023-09-06", "close": 8.6, "volume": 76783.0}, {"date": "2023-09-07", "close": 8.54, "volume": 37064.0}, {"date": "2023-09-08", "close": 8.21, "volume": 31230.0}, {"date": "2023-09-11", "close": 8.01, "volume": 24490.0}, {"date": "2023-09-12", "close": 8.07, "volume": 51431.0}, {"date": "2023-09-13", "close": 8.22, "volume": 38277.0}, {"date": "2023-09-14", "close": 8.11, "volume": 63734.0}, {"date": "2023-09-15", "close": 7.77, "volume": 50963.0}, {"date": "2023-09-18", "close": 7.79, "volume": 21431.0}, {"date": "2023-09-19", "close": 7.75, "volume": 30275.0}, {"date": "2023-09-20", "close": 7.75, "volume": 38730.0}, {"date": "2023-09-21", "close": 7.73, "volume": 34885.0}, {"date": "2023-09-22", "close": 7.605, "volume": 18333.0}, {"date": "2023-09-25", "close": 7.58, "volume": 14974.0}, {"date": "2023-09-26", "close": 7.38, "volume": 36649.0}, {"date": "2023-09-27", "close": 7.32, "volume": 14477.0}, {"date": "2023-09-28", "close": 7.62, "volume": 11374.0}, {"date": "2023-09-29", "close": 7.62, "volume": 7686.0}, {"date": "2023-10-02", "close": 7.57, "volume": 7286.0}, {"date": "2023-10-03", "close": 7.4, "volume": 31298.0}, {"date": "2023-10-04", "close": 7.41, "volume": 13478.0}, {"date": "2023-10-05", "close": 7.61, "volume": 19904.0}, {"date": "2023-10-06", "close": 7.84, "volume": 9130.0}, {"date": "2023-10-09", "close": 7.8, "volume": 7060.0}, {"date": "2023-10-10", "close": 7.75, "volume": 26459.0}, {"date": "2023-10-11", "close": 7.69, "volume": 6455.0}, {"date": "2023-10-12", "close": 7.77, "volume": 7006.0}, {"date": "2023-10-13", "close": 7.57, "volume": 8983.0}, {"date": "2023-10-16", "close": 7.71, "volume": 17778.0}, {"date": "2023-10-17", "close": 7.98, "volume": 31936.0}, {"date": "2023-10-18", "close": 8.0, "volume": 9212.0}, {"date": "2023-10-19", "close": 7.81, "volume": 7204.0}, {"date": "2023-10-20", "close": 7.78, "volume": 12164.0}, {"date": "2023-10-23", "close": 7.36, "volume": 48357.0}, {"date": "2023-10-24", "close": 7.18, "volume": 27117.0}, {"date": "2023-10-25", "close": 7.15, "volume": 25095.0}, {"date": "2023-10-26", "close": 7.05, "volume": 50886.0}, {"date": "2023-10-27", "close": 7.31, "volume": 14495.0}, {"date": "2023-10-30", "close": 7.25, "volume": 5895.0}, {"date": "2023-10-31", "close": 7.165, "volume": 7667.0}, {"date": "2023-11-01", "close": 6.9, "volume": 7781.0}, {"date": "2023-11-02", "close": 7.26, "volume": 22043.0}, {"date": "2023-11-03", "close": 7.41, "volume": 25292.0}, {"date": "2023-11-06", "close": 7.45, "volume": 15597.0}, {"date": "2023-11-07", "close": 7.36, "volume": 9312.0}, {"date": "2023-11-08", "close": 6.93, "volume": 20841.0}, {"date": "2023-11-09", "close": 7.28, "volume": 5839.0}, {"date": "2023-11-10", "close": 7.14, "volume": 6996.0}, {"date": "2023-11-13", "close": 7.23, "volume": 5201.0}, {"date": "2023-11-14", "close": 7.37, "volume": 13702.0}, {"date": "2023-11-15", "close": 7.2, "volume": 40822.0}, {"date": "2023-11-16", "close": 7.43, "volume": 12258.0}, {"date": "2023-11-17", "close": 7.5, "volume": 19830.0}, {"date": "2023-11-20", "close": 7.7, "volume": 16314.0}, {"date": "2023-11-21", "close": 7.56, "volume": 9062.0}, {"date": "2023-11-22", "close": 7.65, "volume": 4321.0}, {"date": "2023-11-24", "close": 7.58, "volume": 21007.0}, {"date": "2023-11-27", "close": 7.67, "volume": 48340.0}, {"date": "2023-11-28", "close": 7.76, "volume": 17786.0}, {"date": "2023-11-29", "close": 7.7, "volume": 12454.0}, {"date": "2023-11-30", "close": 7.74, "volume": 22166.0}, {"date": "2023-12-01", "close": 7.73, "volume": 26976.0}, {"date": "2023-12-04", "close": 7.5, "volume": 13149.0}, {"date": "2023-12-05", "close": 7.3, "volume": 15894.0}, {"date": "2023-12-06", "close": 6.72, "volume": 51687.0}, {"date": "2023-12-07", "close": 6.76, "volume": 58563.0}, {"date": "2023-12-08", "close": 6.55, "volume": 42964.0}, {"date": "2023-12-11", "close": 6.51, "volume": 28343.0}, {"date": "2023-12-12", "close": 5.98, "volume": 128761.0}, {"date": "2023-12-13", "close": 5.99, "volume": 613033.0}, {"date": "2023-12-14", "close": 4.1, "volume": 2020837.0}, {"date": "2023-12-15", "close": 3.93, "volume": 383220.0}, {"date": "2023-12-18", "close": 3.95, "volume": 313676.0}, {"date": "2023-12-19", "close": 3.69, "volume": 440229.0}, {"date": "2023-12-20", "close": 4.01, "volume": 603961.0}, {"date": "2023-12-21", "close": 4.23, "volume": 225375.0}, {"date": "2023-12-22", "close": 4.12, "volume": 247957.0}, {"date": "2023-12-26", "close": 4.15, "volume": 171126.0}, {"date": "2023-12-27", "close": 4.2, "volume": 203810.0}, {"date": "2023-12-28", "close": 4.27, "volume": 104178.0}, {"date": "2023-12-29", "close": 4.2, "volume": 121202.0}, {"date": "2024-01-02", "close": 4.33, "volume": 161334.0}, {"date": "2024-01-03", "close": 4.23, "volume": 111109.0}, {"date": "2024-01-04", "close": 4.13, "volume": 121732.0}, {"date": "2024-01-05", "close": 4.21, "volume": 65678.0}, {"date": "2024-01-08", "close": 4.15, "volume": 68289.0}, {"date": "2024-01-09", "close": 4.11, "volume": 63393.0}, {"date": "2024-01-10", "close": 3.96, "volume": 106858.0}, {"date": "2024-01-11", "close": 3.99, "volume": 182885.0}, {"date": "2024-01-12", "close": 4.03, "volume": 41991.0}, {"date": "2024-01-16", "close": 4.1, "volume": 164022.0}, {"date": "2024-01-17", "close": 4.11, "volume": 66014.0}, {"date": "2024-01-18", "close": 4.23, "volume": 71599.0}, {"date": "2024-01-19", "close": 4.21, "volume": 111236.0}, {"date": "2024-01-22", "close": 4.29, "volume": 84908.0}, {"date": "2024-01-23", "close": 4.47, "volume": 219804.0}, {"date": "2024-01-24", "close": 4.33, "volume": 62133.0}, {"date": "2024-01-25", "close": 4.36, "volume": 46348.0}, {"date": "2024-01-26", "close": 4.4, "volume": 65824.0}, {"date": "2024-01-29", "close": 4.23, "volume": 37333.0}, {"date": "2024-01-30", "close": 4.02, "volume": 60232.0}, {"date": "2024-01-31", "close": 4.08, "volume": 18671.0}, {"date": "2024-02-01", "close": 4.02, "volume": 37975.0}, {"date": "2024-02-02", "close": 4.04, "volume": 47409.0}, {"date": "2024-02-05", "close": 3.98, "volume": 54208.0}, {"date": "2024-02-06", "close": 4.0, "volume": 26471.0}, {"date": "2024-02-07", "close": 4.0, "volume": 24331.0}, {"date": "2024-02-08", "close": 4.06, "volume": 45258.0}, {"date": "2024-02-09", "close": 3.44, "volume": 642258.0}, {"date": "2024-02-12", "close": 4.32, "volume": 448314.0}, {"date": "2024-02-13", "close": 4.24, "volume": 106213.0}, {"date": "2024-02-14", "close": 4.57, "volume": 104902.0}, {"date": "2024-02-15", "close": 4.75, "volume": 93970.0}, {"date": "2024-02-16", "close": 4.61, "volume": 89706.0}, {"date": "2024-02-20", "close": 4.44, "volume": 63181.0}, {"date": "2024-02-21", "close": 4.66, "volume": 57237.0}, {"date": "2024-02-22", "close": 4.79, "volume": 47950.0}, {"date": "2024-02-23", "close": 4.76, "volume": 27710.0}, {"date": "2024-02-26", "close": 4.99, "volume": 51772.0}, {"date": "2024-02-27", "close": 4.83, "volume": 94576.0}, {"date": "2024-02-28", "close": 4.8, "volume": 14748.0}, {"date": "2024-02-29", "close": 4.81, "volume": 33874.0}, {"date": "2024-03-01", "close": 4.83, "volume": 47835.0}, {"date": "2024-03-04", "close": 4.87, "volume": 54138.0}, {"date": "2024-03-05", "close": 4.82, "volume": 6604.0}, {"date": "2024-03-06", "close": 4.82, "volume": 18974.0}, {"date": "2024-03-07", "close": 4.76, "volume": 86011.0}, {"date": "2024-03-08", "close": 4.87, "volume": 83822.0}, {"date": "2024-03-11", "close": 4.7, "volume": 53655.0}, {"date": "2024-03-12", "close": 4.74, "volume": 46889.0}, {"date": "2024-03-13", "close": 4.72, "volume": 22487.0}, {"date": "2024-03-14", "close": 4.73, "volume": 79272.0}, {"date": "2024-03-15", "close": 4.73, "volume": 58226.0}, {"date": "2024-03-18", "close": 4.74, "volume": 40886.0}, {"date": "2024-03-19", "close": 4.73, "volume": 61786.0}, {"date": "2024-03-20", "close": 4.95, "volume": 20016.0}, {"date": "2024-03-21", "close": 5.255, "volume": 58571.0}, {"date": "2024-03-22", "close": 5.14, "volume": 16511.0}, {"date": "2024-03-25", "close": 5.31, "volume": 54274.0}, {"date": "2024-03-26", "close": 5.29, "volume": 27740.0}, {"date": "2024-03-27", "close": 5.33, "volume": 19442.0}, {"date": "2024-03-28", "close": 5.41, "volume": 27962.0}, {"date": "2024-04-01", "close": 5.43, "volume": 47560.0}, {"date": "2024-04-02", "close": 5.49, "volume": 27066.0}, {"date": "2024-04-03", "close": 5.37, "volume": 17981.0}, {"date": "2024-04-04", "close": 5.2, "volume": 19080.0}, {"date": "2024-04-05", "close": 5.22, "volume": 24993.0}, {"date": "2024-04-08", "close": 4.91, "volume": 153300.0}, {"date": "2024-04-09", "close": 5.0, "volume": 63085.0}, {"date": "2024-04-10", "close": 4.97, "volume": 23777.0}, {"date": "2024-04-11", "close": 4.96, "volume": 15456.0}, {"date": "2024-04-12", "close": 4.75, "volume": 36005.0}, {"date": "2024-04-15", "close": 4.8, "volume": 21250.0}, {"date": "2024-04-16", "close": 4.84, "volume": 35194.0}, {"date": "2024-04-17", "close": 4.75, "volume": 16932.0}, {"date": "2024-04-18", "close": 4.88, "volume": 14575.0}, {"date": "2024-04-19", "close": 4.75, "volume": 56758.0}, {"date": "2024-04-22", "close": 4.65, "volume": 40365.0}, {"date": "2024-04-23", "close": 4.76, "volume": 33634.0}, {"date": "2024-04-24", "close": 4.87, "volume": 15576.0}, {"date": "2024-04-25", "close": 4.83, "volume": 14811.0}, {"date": "2024-04-26", "close": 4.92, "volume": 29188.0}, {"date": "2024-04-29", "close": 4.87, "volume": 10277.0}, {"date": "2024-04-30", "close": 4.82, "volume": 42292.0}, {"date": "2024-05-01", "close": 4.88, "volume": 28920.0}, {"date": "2024-05-02", "close": 4.75, "volume": 29129.0}, {"date": "2024-05-03", "close": 4.86, "volume": 11126.0}, {"date": "2024-05-06", "close": 4.99, "volume": 18498.0}, {"date": "2024-05-07", "close": 4.75, "volume": 20278.0}, {"date": "2024-05-08", "close": 4.96, "volume": 27607.0}, {"date": "2024-05-09", "close": 5.24, "volume": 98401.0}, {"date": "2024-05-10", "close": 5.17, "volume": 31160.0}, {"date": "2024-05-13", "close": 5.32, "volume": 66349.0}, {"date": "2024-05-14", "close": 5.34, "volume": 14051.0}, {"date": "2024-05-15", "close": 5.35, "volume": 37584.0}, {"date": "2024-05-16", "close": 5.27, "volume": 15804.0}, {"date": "2024-05-17", "close": 5.31, "volume": 7408.0}, {"date": "2024-05-20", "close": 5.28, "volume": 11392.0}, {"date": "2024-05-21", "close": 5.16, "volume": 29775.0}, {"date": "2024-05-22", "close": 5.35, "volume": 15518.0}, {"date": "2024-05-23", "close": 5.35, "volume": 59824.0}, {"date": "2024-05-24", "close": 5.35, "volume": 10299.0}, {"date": "2024-05-28", "close": 5.75, "volume": 88525.0}, {"date": "2024-05-29", "close": 5.52, "volume": 39308.0}, {"date": "2024-05-30", "close": 6.03, "volume": 84537.0}, {"date": "2024-05-31", "close": 6.42, "volume": 89011.0}, {"date": "2024-06-03", "close": 6.11, "volume": 53900.0}, {"date": "2024-06-04", "close": 6.1, "volume": 33956.0}, {"date": "2024-06-05", "close": 6.3, "volume": 35774.0}, {"date": "2024-06-06", "close": 6.28, "volume": 22351.0}, {"date": "2024-06-07", "close": 6.02, "volume": 43988.0}, {"date": "2024-06-10", "close": 5.97, "volume": 34919.0}, {"date": "2024-06-11", "close": 5.83, "volume": 41601.0}, {"date": "2024-06-12", "close": 5.99, "volume": 48981.0}, {"date": "2024-06-13", "close": 5.92, "volume": 16843.0}, {"date": "2024-06-14", "close": 5.67, "volume": 41299.0}, {"date": "2024-06-17", "close": 5.94, "volume": 34195.0}, {"date": "2024-06-18", "close": 5.81, "volume": 18468.0}, {"date": "2024-06-20", "close": 5.81, "volume": 49956.0}, {"date": "2024-06-21", "close": 6.63, "volume": 236121.0}, {"date": "2024-06-24", "close": 6.09, "volume": 92861.0}, {"date": "2024-06-25", "close": 6.12, "volume": 29109.0}, {"date": "2024-06-26", "close": 6.19, "volume": 33468.0}, {"date": "2024-06-27", "close": 6.11, "volume": 56411.0}, {"date": "2024-06-28", "close": 5.86, "volume": 55353.0}, {"date": "2024-07-01", "close": 6.13, "volume": 40908.0}, {"date": "2024-07-02", "close": 6.01, "volume": 16404.0}, {"date": "2024-07-03", "close": 6.59, "volume": 78765.0}, {"date": "2024-07-05", "close": 6.49, "volume": 65764.0}, {"date": "2024-07-08", "close": 6.6, "volume": 29134.0}, {"date": "2024-07-09", "close": 6.355, "volume": 45935.0}, {"date": "2024-07-10", "close": 6.62, "volume": 46996.0}, {"date": "2024-07-11", "close": 6.76, "volume": 45317.0}, {"date": "2024-07-12", "close": 6.74, "volume": 17741.0}, {"date": "2024-07-15", "close": 6.58, "volume": 41684.0}, {"date": "2024-07-16", "close": 6.32, "volume": 116962.0}, {"date": "2024-07-17", "close": 5.945, "volume": 130540.0}, {"date": "2024-07-18", "close": 5.73, "volume": 61167.0}, {"date": "2024-07-19", "close": 5.73, "volume": 84229.0}, {"date": "2024-07-22", "close": 5.62, "volume": 33692.0}, {"date": "2024-07-23", "close": 5.68, "volume": 59709.0}, {"date": "2024-07-24", "close": 5.67, "volume": 55706.0}, {"date": "2024-07-25", "close": 5.68, "volume": 20280.0}, {"date": "2024-07-26", "close": 5.76, "volume": 16244.0}, {"date": "2024-07-29", "close": 5.66, "volume": 64201.0}, {"date": "2024-07-30", "close": 5.61, "volume": 32989.0}, {"date": "2024-07-31", "close": 5.74, "volume": 64343.0}, {"date": "2024-08-01", "close": 5.66, "volume": 25589.0}, {"date": "2024-08-02", "close": 5.61, "volume": 66580.0}, {"date": "2024-08-05", "close": 5.45, "volume": 82553.0}, {"date": "2024-08-06", "close": 5.26, "volume": 23989.0}, {"date": "2024-08-07", "close": 5.25, "volume": 39111.0}, {"date": "2024-08-08", "close": 5.37, "volume": 43382.0}, {"date": "2024-08-09", "close": 5.79, "volume": 66137.0}, {"date": "2024-08-12", "close": 5.47, "volume": 59299.0}, {"date": "2024-08-13", "close": 5.48, "volume": 31936.0}, {"date": "2024-08-14", "close": 6.36, "volume": 90937.0}, {"date": "2024-08-15", "close": 6.37, "volume": 29155.0}, {"date": "2024-08-16", "close": 6.7, "volume": 41692.0}, {"date": "2024-08-19", "close": 6.5, "volume": 68218.0}, {"date": "2024-08-20", "close": 6.39, "volume": 19950.0}, {"date": "2024-08-21", "close": 6.63, "volume": 72234.0}, {"date": "2024-08-22", "close": 6.74, "volume": 14055.0}, {"date": "2024-08-23", "close": 6.67, "volume": 13749.0}, {"date": "2024-08-26", "close": 6.37, "volume": 24450.0}, {"date": "2024-08-27", "close": 6.43, "volume": 8597.0}, {"date": "2024-08-28", "close": 6.57, "volume": 11390.0}, {"date": "2024-08-29", "close": 6.26, "volume": 11627.0}, {"date": "2024-08-30", "close": 6.36, "volume": 11266.0}, {"date": "2024-09-03", "close": 6.26, "volume": 35377.0}, {"date": "2024-09-04", "close": 6.22, "volume": 19045.0}, {"date": "2024-09-05", "close": 6.29, "volume": 12422.0}, {"date": "2024-09-06", "close": 6.15, "volume": 39675.0}, {"date": "2024-09-09", "close": 6.15, "volume": 30791.0}, {"date": "2024-09-10", "close": 6.04, "volume": 15770.0}, {"date": "2024-09-11", "close": 6.21, "volume": 19484.0}, {"date": "2024-09-12", "close": 6.16, "volume": 8891.0}, {"date": "2024-09-13", "close": 6.04, "volume": 28820.0}, {"date": "2024-09-16", "close": 6.09, "volume": 6230.0}, {"date": "2024-09-17", "close": 6.32, "volume": 30886.0}, {"date": "2024-09-18", "close": 6.05, "volume": 36862.0}, {"date": "2024-09-19", "close": 6.08, "volume": 21634.0}, {"date": "2024-09-20", "close": 5.965, "volume": 93462.0}, {"date": "2024-09-23", "close": 5.91, "volume": 14479.0}, {"date": "2024-09-24", "close": 6.07, "volume": 29476.0}, {"date": "2024-09-25", "close": 6.0, "volume": 8609.0}, {"date": "2024-09-26", "close": 6.13, "volume": 16401.0}, {"date": "2024-09-27", "close": 6.09, "volume": 11025.0}, {"date": "2024-09-30", "close": 5.8, "volume": 99062.0}, {"date": "2024-10-01", "close": 5.93, "volume": 22896.0}, {"date": "2024-10-02", "close": 5.79, "volume": 25551.0}, {"date": "2024-10-03", "close": 5.77, "volume": 27436.0}, {"date": "2024-10-04", "close": 5.83, "volume": 8022.0}, {"date": "2024-10-07", "close": 6.01, "volume": 15445.0}, {"date": "2024-10-08", "close": 5.75, "volume": 61091.0}, {"date": "2024-10-09", "close": 5.83, "volume": 57194.0}, {"date": "2024-10-10", "close": 5.65, "volume": 70971.0}, {"date": "2024-10-11", "close": 5.68, "volume": 45409.0}, {"date": "2024-10-14", "close": 5.8, "volume": 23773.0}, {"date": "2024-10-15", "close": 5.55, "volume": 57873.0}, {"date": "2024-10-16", "close": 5.7, "volume": 44363.0}, {"date": "2024-10-17", "close": 5.81, "volume": 24646.0}, {"date": "2024-10-18", "close": 5.72, "volume": 12564.0}, {"date": "2024-10-21", "close": 5.61, "volume": 15873.0}, {"date": "2024-10-22", "close": 5.53, "volume": 24674.0}, {"date": "2024-10-23", "close": 5.96, "volume": 66859.0}, {"date": "2024-10-24", "close": 5.81, "volume": 24627.0}, {"date": "2024-10-25", "close": 5.86, "volume": 20111.0}, {"date": "2024-10-28", "close": 5.74, "volume": 18790.0}, {"date": "2024-10-29", "close": 5.74, "volume": 49448.0}, {"date": "2024-10-30", "close": 5.68, "volume": 23324.0}, {"date": "2024-10-31", "close": 5.56, "volume": 275647.0}, {"date": "2024-11-01", "close": 5.45, "volume": 13268.0}, {"date": "2024-11-04", "close": 5.55, "volume": 10461.0}, {"date": "2024-11-05", "close": 5.45, "volume": 21319.0}, {"date": "2024-11-06", "close": 5.5, "volume": 41590.0}, {"date": "2024-11-07", "close": 5.51, "volume": 26067.0}, {"date": "2024-11-08", "close": 5.49, "volume": 27196.0}, {"date": "2024-11-11", "close": 5.73, "volume": 24963.0}, {"date": "2024-11-12", "close": 5.75, "volume": 31013.0}, {"date": "2024-11-13", "close": 5.7, "volume": 35299.0}, {"date": "2024-11-14", "close": 5.71, "volume": 51881.0}, {"date": "2024-11-15", "close": 5.71, "volume": 56600.0}, {"date": "2024-11-18", "close": 5.66, "volume": 32284.0}, {"date": "2024-11-19", "close": 5.61, "volume": 11569.0}, {"date": "2024-11-20", "close": 5.81, "volume": 24188.0}, {"date": "2024-11-21", "close": 5.71, "volume": 16021.0}, {"date": "2024-11-22", "close": 5.75, "volume": 10467.0}, {"date": "2024-11-25", "close": 5.9, "volume": 24364.0}, {"date": "2024-11-26", "close": 5.83, "volume": 36437.0}, {"date": "2024-11-27", "close": 5.6, "volume": 52479.0}, {"date": "2024-11-29", "close": 5.64, "volume": 14685.0}, {"date": "2024-12-02", "close": 5.7, "volume": 32667.0}, {"date": "2024-12-03", "close": 5.71, "volume": 31001.0}, {"date": "2024-12-04", "close": 5.68, "volume": 23683.0}, {"date": "2024-12-05", "close": 5.66, "volume": 16737.0}, {"date": "2024-12-06", "close": 5.85, "volume": 41684.0}, {"date": "2024-12-09", "close": 5.98, "volume": 96059.0}, {"date": "2024-12-10", "close": 5.51, "volume": 80701.0}, {"date": "2024-12-11", "close": 5.6, "volume": 31660.0}, {"date": "2024-12-12", "close": 5.62, "volume": 60042.0}, {"date": "2024-12-13", "close": 5.66, "volume": 26339.0}, {"date": "2024-12-16", "close": 5.6, "volume": 108718.0}, {"date": "2024-12-17", "close": 5.5, "volume": 48219.0}, {"date": "2024-12-18", "close": 5.46, "volume": 26756.0}, {"date": "2024-12-19", "close": 5.65, "volume": 27593.0}, {"date": "2024-12-20", "close": 5.6, "volume": 139498.0}, {"date": "2024-12-23", "close": 5.48, "volume": 71407.0}, {"date": "2024-12-24", "close": 5.485, "volume": 13948.0}, {"date": "2024-12-26", "close": 5.42, "volume": 66341.0}, {"date": "2024-12-27", "close": 5.54, "volume": 21245.0}, {"date": "2024-12-30", "close": 5.52, "volume": 77793.0}, {"date": "2024-12-31", "close": 5.45, "volume": 20584.0}, {"date": "2025-01-02", "close": 5.6, "volume": 38241.0}, {"date": "2025-01-03", "close": 5.63, "volume": 53432.0}, {"date": "2025-01-06", "close": 5.68, "volume": 30389.0}, {"date": "2025-01-07", "close": 5.64, "volume": 29263.0}, {"date": "2025-01-08", "close": 5.45, "volume": 19020.0}, {"date": "2025-01-10", "close": 5.37, "volume": 36620.0}, {"date": "2025-01-13", "close": 5.43, "volume": 28851.0}, {"date": "2025-01-14", "close": 5.31, "volume": 5584.0}, {"date": "2025-01-15", "close": 5.26, "volume": 29332.0}, {"date": "2025-01-16", "close": 5.28, "volume": 35016.0}, {"date": "2025-01-17", "close": 5.25, "volume": 35687.0}, {"date": "2025-01-21", "close": 5.21, "volume": 35112.0}, {"date": "2025-01-22", "close": 5.34, "volume": 17324.0}, {"date": "2025-01-23", "close": 5.34, "volume": 23937.0}, {"date": "2025-01-24", "close": 5.3, "volume": 17091.0}, {"date": "2025-01-27", "close": 5.1, "volume": 79091.0}, {"date": "2025-01-28", "close": 5.1, "volume": 62561.0}, {"date": "2025-01-29", "close": 5.1, "volume": 33334.0}, {"date": "2025-01-30", "close": 5.02, "volume": 14823.0}, {"date": "2025-01-31", "close": 5.05, "volume": 23300.0}, {"date": "2025-02-03", "close": 5.0, "volume": 18855.0}, {"date": "2025-02-04", "close": 5.25, "volume": 24812.0}, {"date": "2025-02-05", "close": 5.23, "volume": 15209.0}, {"date": "2025-02-06", "close": 5.0, "volume": 57609.0}, {"date": "2025-02-07", "close": 5.15, "volume": 127453.0}, {"date": "2025-02-10", "close": 5.04, "volume": 31073.0}, {"date": "2025-02-11", "close": 5.02, "volume": 26590.0}, {"date": "2025-02-12", "close": 4.84, "volume": 16727.0}, {"date": "2025-02-13", "close": 4.9, "volume": 39055.0}, {"date": "2025-02-14", "close": 5.84, "volume": 208410.0}, {"date": "2025-02-18", "close": 5.62, "volume": 126637.0}, {"date": "2025-02-19", "close": 5.69, "volume": 58421.0}, {"date": "2025-02-20", "close": 5.69, "volume": 96838.0}, {"date": "2025-02-21", "close": 5.23, "volume": 81173.0}, {"date": "2025-02-24", "close": 5.25, "volume": 122425.0}, {"date": "2025-02-25", "close": 5.05, "volume": 94930.0}, {"date": "2025-02-26", "close": 5.2, "volume": 48578.0}, {"date": "2025-02-27", "close": 5.05, "volume": 33663.0}, {"date": "2025-02-28", "close": 4.94, "volume": 52649.0}, {"date": "2025-03-03", "close": 4.96, "volume": 68078.0}, {"date": "2025-03-04", "close": 4.9, "volume": 35395.0}, {"date": "2025-03-05", "close": 4.95, "volume": 34236.0}, {"date": "2025-03-06", "close": 5.07, "volume": 86473.0}, {"date": "2025-03-07", "close": 5.07, "volume": 32871.0}, {"date": "2025-03-10", "close": 4.77, "volume": 85593.0}, {"date": "2025-03-11", "close": 4.92, "volume": 34867.0}, {"date": "2025-03-12", "close": 4.97, "volume": 58482.0}, {"date": "2025-03-13", "close": 4.78, "volume": 23934.0}, {"date": "2025-03-14", "close": 4.94, "volume": 45902.0}, {"date": "2025-03-17", "close": 4.94, "volume": 49358.0}, {"date": "2025-03-18", "close": 4.89, "volume": 59073.0}, {"date": "2025-03-19", "close": 4.99, "volume": 64397.0}, {"date": "2025-03-20", "close": 4.9, "volume": 404794.0}, {"date": "2025-03-21", "close": 5.17, "volume": 113172.0}, {"date": "2025-03-24", "close": 5.1, "volume": 62971.0}, {"date": "2025-03-25", "close": 5.06, "volume": 38922.0}, {"date": "2025-03-26", "close": 5.02, "volume": 21886.0}, {"date": "2025-03-27", "close": 4.99, "volume": 44488.0}, {"date": "2025-03-28", "close": 4.99, "volume": 75374.0}, {"date": "2025-03-31", "close": 4.83, "volume": 44326.0}, {"date": "2025-04-01", "close": 4.81, "volume": 32910.0}, {"date": "2025-04-02", "close": 4.8, "volume": 39123.0}, {"date": "2025-04-03", "close": 4.62, "volume": 45455.0}, {"date": "2025-04-04", "close": 4.48, "volume": 146917.0}, {"date": "2025-04-07", "close": 4.59, "volume": 78075.0}, {"date": "2025-04-08", "close": 4.25, "volume": 89967.0}, {"date": "2025-04-09", "close": 4.26, "volume": 69470.0}, {"date": "2025-04-10", "close": 3.65, "volume": 267207.0}, {"date": "2025-04-11", "close": 3.75, "volume": 79956.0}, {"date": "2025-04-14", "close": 3.76, "volume": 27711.0}, {"date": "2025-04-15", "close": 3.65, "volume": 32258.0}, {"date": "2025-04-16", "close": 3.58, "volume": 46553.0}, {"date": "2025-04-17", "close": 3.58, "volume": 29452.0}, {"date": "2025-04-21", "close": 3.35, "volume": 94242.0}, {"date": "2025-04-22", "close": 3.38, "volume": 55122.0}, {"date": "2025-04-23", "close": 3.52, "volume": 23241.0}, {"date": "2025-04-24", "close": 3.55, "volume": 36512.0}, {"date": "2025-04-25", "close": 3.5, "volume": 38701.0}, {"date": "2025-04-28", "close": 3.5, "volume": 22151.0}, {"date": "2025-04-29", "close": 3.48, "volume": 52577.0}, {"date": "2025-04-30", "close": 3.45, "volume": 60959.0}, {"date": "2025-05-01", "close": 3.44, "volume": 15559.0}, {"date": "2025-05-02", "close": 3.6, "volume": 89449.0}, {"date": "2025-05-05", "close": 3.38, "volume": 44585.0}, {"date": "2025-05-06", "close": 3.49, "volume": 65374.0}, {"date": "2025-05-07", "close": 3.59, "volume": 11698.0}, {"date": "2025-05-08", "close": 3.49, "volume": 92258.0}, {"date": "2025-05-09", "close": 3.43, "volume": 83695.0}, {"date": "2025-05-12", "close": 3.36, "volume": 97775.0}, {"date": "2025-05-13", "close": 3.49, "volume": 156900.0}, {"date": "2025-05-14", "close": 3.48, "volume": 235784.0}, {"date": "2025-05-15", "close": 3.49, "volume": 64694.0}, {"date": "2025-05-16", "close": 3.52, "volume": 108729.0}, {"date": "2025-05-19", "close": 3.94, "volume": 112682.0}, {"date": "2025-05-20", "close": 3.8, "volume": 26657.0}, {"date": "2025-05-21", "close": 3.65, "volume": 31904.0}, {"date": "2025-05-22", "close": 4.13, "volume": 118539.0}, {"date": "2025-05-23", "close": 4.06, "volume": 52014.0}, {"date": "2025-05-27", "close": 4.15, "volume": 70540.0}, {"date": "2025-05-28", "close": 3.87, "volume": 51758.0}, {"date": "2025-05-29", "close": 4.15, "volume": 90427.0}, {"date": "2025-05-30", "close": 4.01, "volume": 24118.0}, {"date": "2025-06-02", "close": 3.99, "volume": 32600.0}, {"date": "2025-06-03", "close": 3.91, "volume": 16744.0}, {"date": "2025-06-04", "close": 4.0, "volume": 18726.0}, {"date": "2025-06-05", "close": 4.0, "volume": 17690.0}, {"date": "2025-06-06", "close": 4.03, "volume": 29749.0}, {"date": "2025-06-09", "close": 3.96, "volume": 24561.0}, {"date": "2025-06-10", "close": 4.02, "volume": 13239.0}, {"date": "2025-06-11", "close": 4.15, "volume": 29599.0}, {"date": "2025-06-12", "close": 4.36, "volume": 55103.0}, {"date": "2025-06-13", "close": 4.05, "volume": 44269.0}, {"date": "2025-06-16", "close": 4.17, "volume": 25393.0}, {"date": "2025-06-17", "close": 4.19, "volume": 19791.0}, {"date": "2025-06-18", "close": 4.15, "volume": 18228.0}, {"date": "2025-06-20", "close": 4.08, "volume": 55361.0}, {"date": "2025-06-23", "close": 4.16, "volume": 24711.0}, {"date": "2025-06-24", "close": 4.23, "volume": 35346.0}, {"date": "2025-06-25", "close": 4.21, "volume": 26701.0}, {"date": "2025-06-26", "close": 4.44, "volume": 52505.0}, {"date": "2025-06-27", "close": 4.64, "volume": 110890.0}, {"date": "2025-06-30", "close": 4.44, "volume": 20583.0}, {"date": "2025-07-01", "close": 4.45, "volume": 34995.0}, {"date": "2025-07-02", "close": 4.53, "volume": 27826.0}, {"date": "2025-07-03", "close": 4.48, "volume": 10062.0}, {"date": "2025-07-07", "close": 4.75, "volume": 97975.0}, {"date": "2025-07-08", "close": 4.83, "volume": 61076.0}, {"date": "2025-07-09", "close": 4.82, "volume": 37973.0}, {"date": "2025-07-10", "close": 4.87, "volume": 42209.0}, {"date": "2025-07-11", "close": 4.81, "volume": 17121.0}, {"date": "2025-07-14", "close": 4.64, "volume": 29088.0}, {"date": "2025-07-15", "close": 4.6, "volume": 29149.0}, {"date": "2025-07-16", "close": 4.52, "volume": 11877.0}, {"date": "2025-07-17", "close": 4.53, "volume": 64016.0}, {"date": "2025-07-18", "close": 4.51, "volume": 51854.0}, {"date": "2025-07-21", "close": 4.56, "volume": 17495.0}, {"date": "2025-07-22", "close": 4.64, "volume": 46903.0}, {"date": "2025-07-23", "close": 4.89, "volume": 57460.0}, {"date": "2025-07-24", "close": 4.7, "volume": 20829.0}, {"date": "2025-07-25", "close": 4.68, "volume": 26909.0}, {"date": "2025-07-28", "close": 4.74, "volume": 19052.0}, {"date": "2025-07-29", "close": 4.68, "volume": 18696.0}, {"date": "2025-07-30", "close": 4.62, "volume": 11357.0}, {"date": "2025-07-31", "close": 4.705, "volume": 21580.0}, {"date": "2025-08-01", "close": 4.56, "volume": 90114.0}, {"date": "2025-08-04", "close": 4.43, "volume": 22665.0}, {"date": "2025-08-05", "close": 4.51, "volume": 35966.0}, {"date": "2025-08-06", "close": 4.48, "volume": 20196.0}, {"date": "2025-08-07", "close": 5.09, "volume": 105231.0}, {"date": "2025-08-08", "close": 4.85, "volume": 39219.0}, {"date": "2025-08-11", "close": 4.75, "volume": 44295.0}, {"date": "2025-08-12", "close": 4.63, "volume": 18523.0}, {"date": "2025-08-13", "close": 4.94, "volume": 60798.0}, {"date": "2025-08-14", "close": 5.05, "volume": 57100.0}, {"date": "2025-08-15", "close": 5.065, "volume": 59515.0}, {"date": "2025-08-18", "close": 5.88, "volume": 200471.0}, {"date": "2025-08-19", "close": 5.4, "volume": 94705.0}, {"date": "2025-08-20", "close": 5.85, "volume": 101624.0}, {"date": "2025-08-21", "close": 5.44, "volume": 64263.0}, {"date": "2025-08-22", "close": 6.02, "volume": 190175.0}, {"date": "2025-08-25", "close": 5.99, "volume": 46908.0}, {"date": "2025-08-26", "close": 5.97, "volume": 93735.0}, {"date": "2025-08-27", "close": 5.97, "volume": 59382.0}, {"date": "2025-08-28", "close": 6.39, "volume": 176630.0}, {"date": "2025-08-29", "close": 6.33, "volume": 146223.0}, {"date": "2025-09-02", "close": 5.925, "volume": 83910.0}, {"date": "2025-09-03", "close": 5.8, "volume": 37566.0}, {"date": "2025-09-04", "close": 6.41, "volume": 136162.0}, {"date": "2025-09-05", "close": 6.42, "volume": 232628.0}, {"date": "2025-09-08", "close": 7.93, "volume": 1955121.0}, {"date": "2025-09-09", "close": 7.94, "volume": 469323.0}, {"date": "2025-09-10", "close": 8.07, "volume": 303550.0}, {"date": "2025-09-11", "close": 8.8, "volume": 961051.0}, {"date": "2025-09-12", "close": 9.24, "volume": 504065.0}, {"date": "2025-09-15", "close": 9.28, "volume": 462551.0}, {"date": "2025-09-16", "close": 9.3, "volume": 251901.0}, {"date": "2025-09-17", "close": 8.74, "volume": 459886.0}, {"date": "2025-09-18", "close": 9.5, "volume": 450613.0}, {"date": "2025-09-19", "close": 9.04, "volume": 306509.0}, {"date": "2025-09-22", "close": 8.93, "volume": 325892.0}, {"date": "2025-09-23", "close": 9.65, "volume": 522518.0}, {"date": "2025-09-24", "close": 9.04, "volume": 248556.0}, {"date": "2025-09-25", "close": 8.97, "volume": 210882.0}, {"date": "2025-09-26", "close": 9.44, "volume": 321633.0}, {"date": "2025-09-29", "close": 9.24, "volume": 188217.0}, {"date": "2025-09-30", "close": 9.26, "volume": 134528.0}, {"date": "2025-10-01", "close": 9.68, "volume": 502561.0}, {"date": "2025-10-02", "close": 8.9, "volume": 670080.0}, {"date": "2025-10-03", "close": 9.17, "volume": 280694.0}, {"date": "2025-10-06", "close": 10.44, "volume": 968940.0}, {"date": "2025-10-07", "close": 10.22, "volume": 393142.0}, {"date": "2025-10-08", "close": 9.77, "volume": 395118.0}, {"date": "2025-10-09", "close": 10.0, "volume": 481599.0}, {"date": "2025-10-10", "close": 8.85, "volume": 559579.0}, {"date": "2025-10-13", "close": 9.285, "volume": 300471.0}, {"date": "2025-10-14", "close": 8.22, "volume": 589212.0}, {"date": "2025-10-15", "close": 8.38, "volume": 387459.0}, {"date": "2025-10-16", "close": 7.8, "volume": 404029.0}, {"date": "2025-10-17", "close": 7.49, "volume": 147897.0}, {"date": "2025-10-20", "close": 7.94, "volume": 193081.0}, {"date": "2025-10-21", "close": 7.64, "volume": 138824.0}, {"date": "2025-10-22", "close": 7.41, "volume": 132978.0}, {"date": "2025-10-23", "close": 7.86, "volume": 105866.0}, {"date": "2025-10-24", "close": 7.81, "volume": 136636.0}, {"date": "2025-10-27", "close": 8.14, "volume": 164897.0}, {"date": "2025-10-28", "close": 7.9, "volume": 136011.0}, {"date": "2025-10-29", "close": 8.1, "volume": 124853.0}, {"date": "2025-10-30", "close": 7.93, "volume": 270826.0}, {"date": "2025-10-31", "close": 7.93, "volume": 79184.0}, {"date": "2025-11-03", "close": 7.81, "volume": 133285.0}, {"date": "2025-11-04", "close": 7.2, "volume": 152143.0}, {"date": "2025-11-05", "close": 7.14, "volume": 215106.0}, {"date": "2025-11-06", "close": 7.05, "volume": 262702.0}, {"date": "2025-11-07", "close": 7.46, "volume": 128742.0}, {"date": "2025-11-10", "close": 7.53, "volume": 143070.0}, {"date": "2025-11-11", "close": 7.75, "volume": 174153.0}, {"date": "2025-11-12", "close": 7.59, "volume": 99697.0}, {"date": "2025-11-13", "close": 7.33, "volume": 88752.0}, {"date": "2025-11-14", "close": 7.28, "volume": 115989.0}, {"date": "2025-11-17", "close": 7.1, "volume": 123016.0}, {"date": "2025-11-18", "close": 7.14, "volume": 87380.0}, {"date": "2025-11-19", "close": 7.22, "volume": 124495.0}, {"date": "2025-11-20", "close": 7.06, "volume": 94015.0}, {"date": "2025-11-21", "close": 7.15, "volume": 119514.0}, {"date": "2025-11-24", "close": 7.36, "volume": 69925.0}, {"date": "2025-11-25", "close": 7.53, "volume": 121113.0}, {"date": "2025-11-26", "close": 7.74, "volume": 82544.0}, {"date": "2025-11-28", "close": 7.85, "volume": 21861.0}, {"date": "2025-12-01", "close": 7.87, "volume": 48749.0}, {"date": "2025-12-02", "close": 8.65, "volume": 154004.0}, {"date": "2025-12-03", "close": 8.76, "volume": 75480.0}, {"date": "2025-12-04", "close": 8.61, "volume": 45525.0}, {"date": "2025-12-05", "close": 8.91, "volume": 77114.0}, {"date": "2025-12-08", "close": 8.74, "volume": 80890.0}, {"date": "2025-12-09", "close": 8.815, "volume": 101658.0}, {"date": "2025-12-10", "close": 9.34, "volume": 258250.0}, {"date": "2025-12-11", "close": 10.99, "volume": 736796.0}, {"date": "2025-12-12", "close": 10.98, "volume": 346160.0}, {"date": "2025-12-15", "close": 11.54, "volume": 221275.0}, {"date": "2025-12-16", "close": 11.88, "volume": 261616.0}, {"date": "2025-12-17", "close": 12.19, "volume": 397802.0}, {"date": "2025-12-18", "close": 11.98, "volume": 369574.0}, {"date": "2025-12-19", "close": 12.2, "volume": 169814.0}, {"date": "2025-12-22", "close": 12.76, "volume": 450914.0}, {"date": "2025-12-23", "close": 12.83, "volume": 389742.0}, {"date": "2025-12-24", "close": 12.48, "volume": 179468.0}, {"date": "2025-12-26", "close": 12.76, "volume": 132865.0}, {"date": "2025-12-29", "close": 11.97, "volume": 442408.0}, {"date": "2025-12-30", "close": 12.64, "volume": 167266.0}, {"date": "2025-12-31", "close": 12.55, "volume": 137792.0}, {"date": "2026-01-02", "close": 12.95, "volume": 251746.0}, {"date": "2026-01-05", "close": 13.25, "volume": 306501.0}, {"date": "2026-01-06", "close": 13.67, "volume": 316536.0}, {"date": "2026-01-07", "close": 13.4, "volume": 188533.0}, {"date": "2026-01-08", "close": 13.05, "volume": 146638.0}, {"date": "2026-01-09", "close": 13.92, "volume": 296088.0}, {"date": "2026-01-12", "close": 13.91, "volume": 364399.0}, {"date": "2026-01-13", "close": 14.25, "volume": 316186.0}, {"date": "2026-01-14", "close": 13.88, "volume": 244991.0}, {"date": "2026-01-15", "close": 14.2, "volume": 307393.0}, {"date": "2026-01-16", "close": 14.74, "volume": 413091.0}, {"date": "2026-01-20", "close": 15.94, "volume": 1372006.0}, {"date": "2026-01-21", "close": 17.03, "volume": 1138785.0}, {"date": "2026-01-22", "close": 16.53, "volume": 665759.0}, {"date": "2026-01-23", "close": 16.47, "volume": 244544.0}, {"date": "2026-01-26", "close": 16.37, "volume": 325829.0}, {"date": "2026-01-27", "close": 17.6, "volume": 526761.0}, {"date": "2026-01-28", "close": 18.28, "volume": 741159.0}, {"date": "2026-01-29", "close": 17.39, "volume": 460406.0}, {"date": "2026-01-30", "close": 16.81, "volume": 423049.0}, {"date": "2026-02-02", "close": 17.65, "volume": 465964.0}, {"date": "2026-02-03", "close": 17.6, "volume": 456265.0}, {"date": "2026-02-04", "close": 15.75, "volume": 454542.0}, {"date": "2026-02-05", "close": 15.87, "volume": 483371.0}, {"date": "2026-02-06", "close": 11.12, "volume": 1603683.0}, {"date": "2026-02-09", "close": 12.56, "volume": 917918.0}, {"date": "2026-02-10", "close": 12.99, "volume": 561571.0}, {"date": "2026-02-11", "close": 11.49, "volume": 779196.0}, {"date": "2026-02-12", "close": 10.99, "volume": 365618.0}, {"date": "2026-02-13", "close": 11.42, "volume": 289168.0}, {"date": "2026-02-17", "close": 11.52, "volume": 251069.0}, {"date": "2026-02-18", "close": 11.86, "volume": 203153.0}, {"date": "2026-02-19", "close": 11.79, "volume": 220051.0}, {"date": "2026-02-20", "close": 11.88, "volume": 175307.0}, {"date": "2026-02-23", "close": 11.63, "volume": 158903.0}, {"date": "2026-02-24", "close": 12.27, "volume": 205301.0}, {"date": "2026-02-25", "close": 12.76, "volume": 146646.0}, {"date": "2026-02-26", "close": 12.98, "volume": 156879.0}, {"date": "2026-02-27", "close": 13.05, "volume": 125308.0}, {"date": "2026-03-02", "close": 14.04, "volume": 283511.0}, {"date": "2026-03-03", "close": 13.41, "volume": 211089.0}, {"date": "2026-03-04", "close": 14.09, "volume": 170748.0}, {"date": "2026-03-05", "close": 13.87, "volume": 133254.0}, {"date": "2026-03-06", "close": 12.92, "volume": 124563.0}, {"date": "2026-03-09", "close": 12.83, "volume": 201542.0}, {"date": "2026-03-10", "close": 13.15, "volume": 109205.0}, {"date": "2026-03-11", "close": 13.75, "volume": 114022.0}, {"date": "2026-03-12", "close": 12.78, "volume": 137858.0}, {"date": "2026-03-13", "close": 12.98, "volume": 131872.0}, {"date": "2026-03-16", "close": 11.65, "volume": 735032.0}, {"date": "2026-03-17", "close": 11.31, "volume": 394423.0}, {"date": "2026-03-18", "close": 11.06, "volume": 181788.0}, {"date": "2026-03-19", "close": 11.57, "volume": 122756.0}, {"date": "2026-03-20", "close": 10.94, "volume": 102583.0}, {"date": "2026-03-23", "close": 11.3, "volume": 108966.0}, {"date": "2026-03-24", "close": 11.48, "volume": 155506.0}, {"date": "2026-03-25", "close": 12.02, "volume": 88012.0}, {"date": "2026-03-26", "close": 11.48, "volume": 152157.0}, {"date": "2026-03-27", "close": 11.45, "volume": 111669.0}, {"date": "2026-03-30", "close": 11.1, "volume": 116288.0}, {"date": "2026-03-31", "close": 11.68, "volume": 111444.0}, {"date": "2026-04-01", "close": 11.95, "volume": 175570.0}, {"date": "2026-04-02", "close": 12.12, "volume": 104110.0}, {"date": "2026-04-06", "close": 12.27, "volume": 253414.0}, {"date": "2026-04-07", "close": 12.15, "volume": 133649.0}, {"date": "2026-04-08", "close": 13.03, "volume": 124712.0}, {"date": "2026-04-09", "close": 13.96, "volume": 195522.0}, {"date": "2026-04-10", "close": 14.75, "volume": 123557.0}, {"date": "2026-04-13", "close": 16.66, "volume": 441582.0}, {"date": "2026-04-14", "close": 15.97, "volume": 215701.0}, {"date": "2026-04-15", "close": 15.9, "volume": 130996.0}, {"date": "2026-04-16", "close": 16.4, "volume": 113498.0}, {"date": "2026-04-17", "close": 16.21, "volume": 142430.0}, {"date": "2026-04-20", "close": 16.72, "volume": 132528.0}, {"date": "2026-04-21", "close": 16.81, "volume": 129968.0}, {"date": "2026-04-22", "close": 18.0, "volume": 753643.0}, {"date": "2026-04-23", "close": 17.24, "volume": 288885.0}, {"date": "2026-04-24", "close": 18.77, "volume": 571697.0}, {"date": "2026-04-27", "close": 17.73, "volume": 258346.0}, {"date": "2026-04-28", "close": 16.6, "volume": 170132.0}, {"date": "2026-04-29", "close": 16.57, "volume": 157168.0}, {"date": "2026-04-30", "close": 17.41, "volume": 282143.0}, {"date": "2026-05-01", "close": 17.13, "volume": 224113.0}, {"date": "2026-05-04", "close": 16.48, "volume": 199573.0}, {"date": "2026-05-05", "close": 17.93, "volume": 227145.0}, {"date": "2026-05-06", "close": 18.195, "volume": 215049.0}, {"date": "2026-05-07", "close": 18.21, "volume": 244424.0}, {"date": "2026-05-08", "close": 21.49, "volume": 919933.0}, {"date": "2026-05-11", "close": 22.68, "volume": 626074.0}, {"date": "2026-05-12", "close": 20.96, "volume": 447733.0}, {"date": "2026-05-13", "close": 20.71, "volume": 271082.0}, {"date": "2026-05-14", "close": 22.455, "volume": 336172.0}, {"date": "2026-05-15", "close": 21.08, "volume": 249746.0}, {"date": "2026-05-18", "close": 20.015, "volume": 259330.0}, {"date": "2026-05-19", "close": 19.67, "volume": 214367.0}, {"date": "2026-05-20", "close": 20.25, "volume": 183185.0}, {"date": "2026-05-21", "close": 20.95, "volume": 195859.0}, {"date": "2026-05-22", "close": 22.08, "volume": 352017.0}, {"date": "2026-05-26", "close": 22.815, "volume": 543217.0}, {"date": "2026-05-27", "close": 21.79, "volume": 471464.0}, {"date": "2026-05-28", "close": 21.62, "volume": 274347.0}, {"date": "2026-05-29", "close": 21.27, "volume": 376650.0}, {"date": "2026-06-01", "close": 20.65, "volume": 307593.0}, {"date": "2026-06-02", "close": 21.95, "volume": 828151.0}, {"date": "2026-06-03", "close": 21.07, "volume": 575888.0}, {"date": "2026-06-04", "close": 21.91, "volume": 380360.0}, {"date": "2026-06-05", "close": 18.49, "volume": 459254.0}, {"date": "2026-06-08", "close": 19.71, "volume": 344961.0}, {"date": "2026-06-09", "close": 19.07, "volume": 354343.0}, {"date": "2026-06-10", "close": 19.31, "volume": 233957.0}, {"date": "2026-06-11", "close": 22.6, "volume": 824542.0}, {"date": "2026-06-12", "close": 23.99, "volume": 1170428.0}, {"date": "2026-06-15", "close": 22.78, "volume": 898262.0}, {"date": "2026-06-16", "close": 21.73, "volume": 378452.0}, {"date": "2026-06-17", "close": 21.385, "volume": 271299.0}, {"date": "2026-06-18", "close": 22.04, "volume": 287875.0}, {"date": "2026-06-22", "close": 22.03, "volume": 432544.0}, {"date": "2026-06-23", "close": 20.33, "volume": 613555.0}, {"date": "2026-06-24", "close": 19.53, "volume": 448203.0}, {"date": "2026-06-25", "close": 20.67, "volume": 367884.0}, {"date": "2026-06-26", "close": 19.55, "volume": 1972397.0}, {"date": "2026-06-29", "close": 20.59, "volume": 406370.0}, {"date": "2026-06-30", "close": 23.08, "volume": 599387.0}, {"date": "2026-07-01", "close": 20.5, "volume": 445726.0}, {"date": "2026-07-02", "close": 18.8, "volume": 484431.0}, {"date": "2026-07-06", "close": 18.81, "volume": 270739.0}, {"date": "2026-07-07", "close": 17.87, "volume": 614689.0}, {"date": "2026-07-08", "close": 17.69, "volume": 437930.0}, {"date": "2026-07-09", "close": 18.67, "volume": 500448.0}, {"date": "2026-07-10", "close": 18.66, "volume": 494896.0}, {"date": "2026-07-13", "close": 18.01, "volume": 381395.0}, {"date": "2026-07-14", "close": 18.68, "volume": 393320.0}, {"date": "2026-07-15", "close": 18.26, "volume": 445677.0}, {"date": "2026-07-16", "close": 16.71, "volume": 422855.0}, {"date": "2026-07-17", "close": 16.67, "volume": 279902.0}, {"date": "2026-07-20", "close": 16.32, "volume": 297074.0}, {"date": "2026-07-21", "close": 17.98, "volume": 360545.0}, {"date": "2026-07-22", "close": 17.34, "volume": 325221.0}, {"date": "2026-07-23", "close": 17.25, "volume": 255590.0}, {"date": "2026-07-24", "close": 15.89, "volume": 254391.0}, {"date": "2026-07-27", "close": 15.41, "volume": 336977.0}, {"date": "2026-07-28", "close": 14.68, "volume": 596887.0}, {"date": "2026-07-29", "close": 13.65, "volume": 393108.0}, {"date": "2026-07-30", "close": 14.79, "volume": 275048.0}, {"date": "2026-07-31", "close": 15.34, "volume": 260736.0}, {"date": "2026-08-03", "close": 15.7, "volume": 211839.0}, {"date": "2026-08-04", "close": 17.44, "volume": 374823.0}, {"date": "2026-08-05", "close": 16.01, "volume": 557244.0}, {"date": "2026-08-06", "close": 14.95, "volume": 597936.0}, {"date": "2026-08-07", "close": 15.53, "volume": 266435.0}, {"date": "2026-08-10", "close": 15.09, "volume": 534350.0}, {"date": "2026-08-11", "close": 15.4, "volume": 230234.0}, {"date": "2026-08-12", "close": 15.94, "volume": 278852.0}, {"date": "2026-08-13", "close": 16.0, "volume": 253408.0}, {"date": "2026-08-14", "close": 16.04, "volume": 207794.0}, {"date": "2026-08-17", "close": 16.86, "volume": 666978.0}, {"date": "2026-08-18", "close": 16.88, "volume": 1009372.0}, {"date": "2026-08-19", "close": 14.82, "volume": 1317788.0}, {"date": "2026-08-20", "close": 14.62, "volume": 488602.0}, {"date": "2026-08-21", "close": 14.63, "volume": 361496.0}, {"date": "2026-08-24", "close": 14.0, "volume": 424114.0}], "refreshing": true}